KissMeData/025890/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191200	16970341	1987	1987	1987	1987	111
3	20241030	191100	16970341	1987	1987	1987	1987	0
4	20241030	191000	16970341	1987	1987	1987	1987	0
5	20241030	190900	16970341	1987	1987	1987	1987	0
6	20241030	190800	16970341	1987	1987	1987	1987	0
7	20241030	190700	16970341	1987	1987	1987	1987	0
8	20241030	190600	16970341	1987	1987	1987	1987	0
9	20241030	190500	16970341	1987	1987	1987	1987	0
10	20241030	190400	16970341	1987	1987	1987	1987	0
11	20241030	190300	16970341	1987	1987	1987	1987	0
12	20241030	190200	16970341	1987	1987	1987	1987	0
13	20241030	190100	16970341	1987	1987	1987	1987	0
14	20241030	190000	16970341	1987	1987	1987	1987	0
15	20241030	185900	16970341	1987	1987	1987	1987	0
16	20241030	185800	16970341	1987	1987	1987	1987	0
17	20241030	185700	16970341	1987	1987	1987	1987	0
18	20241030	185600	16970341	1987	1987	1987	1987	0
19	20241030	185500	16970341	1987	1987	1987	1987	0
20	20241030	185400	16970341	1987	1987	1987	1987	0
21	20241030	185300	16970341	1987	1987	1987	1987	0
22	20241030	185200	16970341	1987	1987	1987	1987	0
23	20241030	185100	16970341	1987	1987	1987	1987	0
24	20241030	185000	16970341	1987	1987	1987	1987	0
25	20241030	184900	16970341	1987	1987	1987	1987	0
26	20241030	184800	16970341	1987	1987	1987	1987	0
27	20241030	184700	16970341	1987	1987	1987	1987	0
28	20241030	184600	16970341	1987	1987	1987	1987	0
29	20241030	184500	16970341	1987	1987	1987	1987	0
30	20241030	184400	16970341	1987	1987	1987	1987	0
31	20241030	184300	16970341	1987	1987	1987	1987	0
32	20241030	184200	16970341	1987	1987	1987	1987	111
33	20241030	184100	16970341	1987	1987	1987	1987	0
34	20241030	184000	16970341	1987	1987	1987	1987	0
35	20241030	183900	16970341	1987	1987	1987	1987	0
36	20241030	183800	16970341	1987	1987	1987	1987	0
37	20241030	183700	16970341	1987	1987	1987	1987	0
38	20241030	183600	16970341	1987	1987	1987	1987	0
39	20241030	183500	16970341	1987	1987	1987	1987	0
40	20241030	183400	16970341	1987	1987	1987	1987	0
41	20241030	183300	16970341	1987	1987	1987	1987	0
42	20241030	183200	16970341	1987	1987	1987	1987	0
43	20241030	183100	16970341	1987	1987	1987	1987	0
44	20241030	183000	16970341	1987	1987	1987	1987	0
45	20241030	182900	16970341	1987	1987	1987	1987	0
46	20241030	182800	16970341	1987	1987	1987	1987	0
47	20241030	182700	16970341	1987	1987	1987	1987	0
48	20241030	182600	16970341	1987	1987	1987	1987	0
49	20241030	182500	16970341	1987	1987	1987	1987	0
50	20241030	182400	16970341	1987	1987	1987	1987	0
51	20241030	182300	16970341	1987	1987	1987	1987	0
52	20241030	182200	16970341	1987	1987	1987	1987	0
53	20241030	182100	16970341	1987	1987	1987	1987	0
54	20241030	182000	16970341	1987	1987	1987	1987	0
55	20241030	181900	16970341	1987	1987	1987	1987	0
56	20241030	181800	16970341	1987	1987	1987	1987	0
57	20241030	181700	16970341	1987	1987	1987	1987	0
58	20241030	181600	16970341	1987	1987	1987	1987	0
59	20241030	181500	16970341	1987	1987	1987	1987	0
60	20241030	181400	16970341	1987	1987	1987	1987	0
61	20241030	181300	16970341	1987	1987	1987	1987	0
62	20241030	181200	16970341	1987	1987	1987	1987	111
63	20241030	181100	16970341	1987	1987	1987	1987	0
64	20241030	181000	16970341	1987	1987	1987	1987	0
65	20241030	180900	16970341	1987	1987	1987	1987	0
66	20241030	180800	16970341	1987	1987	1987	1987	0
67	20241030	180700	16970341	1987	1987	1987	1987	0
68	20241030	180600	16970341	1987	1987	1987	1987	0
69	20241030	180500	16970341	1987	1987	1987	1987	0
70	20241030	180400	16970341	1987	1987	1987	1987	0
71	20241030	180300	16970341	1987	1987	1987	1987	0
72	20241030	180200	16970341	1987	1987	1987	1987	0
73	20241030	180100	16970341	1987	1987	1987	1987	0
74	20241030	180000	16970341	1987	1987	1987	1987	0
75	20241030	175900	16970341	1987	1987	1987	1987	0
76	20241030	175800	16970341	1987	1987	1987	1987	0
77	20241030	175700	16970341	1987	1987	1987	1987	0
78	20241030	175600	16970341	1987	1987	1987	1987	0
79	20241030	175500	16970341	1987	1987	1987	1987	0
80	20241030	175400	16970341	1987	1987	1987	1987	0
81	20241030	175300	16970341	1987	1987	1987	1987	0
82	20241030	175200	16970341	1987	1987	1987	1987	0
83	20241030	175100	16970341	1987	1987	1987	1987	0
84	20241030	175000	16970341	1987	1987	1987	1987	0
85	20241030	174900	16970341	1987	1987	1987	1987	0
86	20241030	174800	16970341	1987	1987	1987	1987	0
87	20241030	174700	16970341	1987	1987	1987	1987	0
88	20241030	174600	16970341	1987	1987	1987	1987	0
89	20241030	174500	16970341	1987	1987	1987	1987	0
90	20241030	174400	16970341	1987	1987	1987	1987	0
91	20241030	174300	16970341	1987	1987	1987	1987	0
92	20241030	174200	16970341	1987	1987	1987	1987	111
93	20241030	174100	16970341	1987	1987	1987	1987	0
94	20241030	174000	16970341	1987	1987	1987	1987	0
95	20241030	173900	16970341	1987	1987	1987	1987	0
96	20241030	173800	16970341	1987	1987	1987	1987	0
97	20241030	173700	16970341	1987	1987	1987	1987	0
98	20241030	173600	16970341	1987	1987	1987	1987	0
99	20241030	173500	16970341	1987	1987	1987	1987	0
100	20241030	173400	16970341	1987	1987	1987	1987	0
101	20241030	173300	16970341	1987	1987	1987	1987	0
102	20241030	173200	16970341	1987	1987	1987	1987	0
103	20241030	173100	16970341	1987	1987	1987	1987	0
104	20241030	173000	16970341	1987	1987	1987	1987	0
105	20241030	172900	16970341	1987	1987	1987	1987	0
106	20241030	172800	16970341	1987	1987	1987	1987	0
107	20241030	172700	16970341	1987	1987	1987	1987	0
108	20241030	172600	16970341	1987	1987	1987	1987	0
109	20241030	172500	16970341	1987	1987	1987	1987	0
110	20241030	172400	16970341	1987	1987	1987	1987	0
111	20241030	172300	16970341	1987	1987	1987	1987	0
112	20241030	172200	16970341	1987	1987	1987	1987	0
113	20241030	172100	16970341	1987	1987	1987	1987	0
114	20241030	172000	16970341	1987	1987	1987	1987	0
115	20241030	171900	16970341	1987	1987	1987	1987	0
116	20241030	171800	16970341	1987	1987	1987	1987	0
117	20241030	171700	16970341	1987	1987	1987	1987	0
118	20241030	171600	16970341	1987	1987	1987	1987	0
119	20241030	171500	16970341	1987	1987	1987	1987	0
120	20241030	171400	16970341	1987	1987	1987	1987	0
121	20241030	171300	16970341	1987	1987	1987	1987	0
122	20241030	171200	16970341	1987	1987	1987	1987	111
123	20241030	171100	16970341	1987	1987	1987	1987	0
124	20241030	171000	16970341	1987	1987	1987	1987	0
125	20241030	170900	16970341	1987	1987	1987	1987	0
126	20241030	170800	16970341	1987	1987	1987	1987	0
127	20241030	170700	16970341	1987	1987	1987	1987	0
128	20241030	170600	16970341	1987	1987	1987	1987	0
129	20241030	170500	16970341	1987	1987	1987	1987	0
130	20241030	170400	16970341	1987	1987	1987	1987	0
131	20241030	170300	16970341	1987	1987	1987	1987	0
132	20241030	170200	16970341	1987	1987	1987	1987	0
133	20241030	170100	16970341	1987	1987	1987	1987	0
134	20241030	170000	16970341	1987	1987	1987	1987	0
135	20241030	165900	16970341	1987	1987	1987	1987	0
136	20241030	165800	16970341	1987	1987	1987	1987	0
137	20241030	165700	16970341	1987	1987	1987	1987	0
138	20241030	165600	16970341	1987	1987	1987	1987	0
139	20241030	165500	16970341	1987	1987	1987	1987	0
140	20241030	165400	16970341	1987	1987	1987	1987	0
141	20241030	165300	16970341	1987	1987	1987	1987	0
142	20241030	165200	16970341	1987	1987	1987	1987	0
143	20241030	165100	16970341	1987	1987	1987	1987	0
144	20241030	165000	16970341	1987	1987	1987	1987	0
145	20241030	164900	16970341	1987	1987	1987	1987	0
146	20241030	164800	16970341	1987	1987	1987	1987	0
147	20241030	164700	16970341	1987	1987	1987	1987	0
148	20241030	164600	16970341	1987	1987	1987	1987	0
149	20241030	164500	16970341	1987	1987	1987	1987	0
150	20241030	164400	16970341	1987	1987	1987	1987	0
151	20241030	164300	16970341	1987	1987	1987	1987	0
152	20241030	164200	16970341	1987	1987	1987	1987	111
153	20241030	164100	16970341	1987	1987	1987	1987	0
154	20241030	164000	16970341	1987	1987	1987	1987	0
155	20241030	163900	16970341	1987	1987	1987	1987	0
156	20241030	163800	16970341	1987	1987	1987	1987	0
157	20241030	163700	16970341	1987	1987	1987	1987	0
158	20241030	163600	16970341	1987	1987	1987	1987	0
159	20241030	163500	16970341	1987	1987	1987	1987	0
160	20241030	163400	16970341	1987	1987	1987	1987	0
161	20241030	163300	16970341	1987	1987	1987	1987	0
162	20241030	163200	16970341	1987	1987	1987	1987	0
163	20241030	163100	16970341	1987	1987	1987	1987	0
164	20241030	163000	16970341	1987	1987	1987	1987	0
165	20241030	162900	16970341	1987	1987	1987	1987	0
166	20241030	162800	16970341	1987	1987	1987	1987	0
167	20241030	162700	16970341	1987	1987	1987	1987	0
168	20241030	162600	16970341	1987	1987	1987	1987	0
169	20241030	162500	16970341	1987	1987	1987	1987	0
170	20241030	162400	16970341	1987	1987	1987	1987	0
171	20241030	162300	16970341	1987	1987	1987	1987	0
172	20241030	162200	16970341	1987	1987	1987	1987	0
173	20241030	162100	16970341	1987	1987	1987	1987	0
174	20241030	162000	16970341	1987	1987	1987	1987	0
175	20241030	161900	16970341	1987	1987	1987	1987	0
176	20241030	161800	16970341	1987	1987	1987	1987	0
177	20241030	161700	16970341	1987	1987	1987	1987	0
178	20241030	161600	16970341	1987	1987	1987	1987	0
179	20241030	161500	16970341	1987	1987	1987	1987	0
180	20241030	161400	16970341	1987	1987	1987	1987	0
181	20241030	161300	16970341	1987	1987	1987	1987	0
182	20241030	161200	16970341	1987	1987	1987	1987	111
183	20241030	161100	16970341	1987	1987	1987	1987	0
184	20241030	161000	16970341	1987	1987	1987	1987	0
185	20241030	160900	16970341	1987	1987	1987	1987	0
186	20241030	160800	16970341	1987	1987	1987	1987	0
187	20241030	160700	16970341	1987	1987	1987	1987	0
188	20241030	160600	16970341	1987	1987	1987	1987	0
189	20241030	160500	16970341	1987	1987	1987	1987	0
190	20241030	160400	16970341	1987	1987	1987	1987	0
191	20241030	160300	16970341	1987	1987	1987	1987	0
192	20241030	160200	16970341	1987	1987	1987	1987	0
193	20241030	160100	16970341	1987	1987	1987	1987	0
194	20241030	160000	16970341	1987	1987	1987	1987	0
195	20241030	155900	16970341	1987	1987	1987	1987	0
196	20241030	155800	16970341	1987	1987	1987	1987	0
197	20241030	155700	16970341	1987	1987	1987	1987	0
198	20241030	155600	16970341	1987	1987	1987	1987	0
199	20241030	155500	16970341	1987	1987	1987	1987	0
200	20241030	155400	16970341	1987	1987	1987	1987	0
201	20241030	155300	16970341	1987	1987	1987	1987	0
202	20241030	155200	16970341	1987	1987	1987	1987	0
203	20241030	155100	16970341	1987	1987	1987	1987	0
204	20241030	155000	16970341	1987	1987	1987	1987	0
205	20241030	154900	16970341	1987	1987	1987	1987	0
206	20241030	154800	16970341	1987	1987	1987	1987	0
207	20241030	154700	16970341	1987	1987	1987	1987	0
208	20241030	154600	16970341	1987	1987	1987	1987	0
209	20241030	154500	16970341	1987	1987	1987	1987	0
210	20241030	154400	16970341	1987	1987	1987	1987	0
211	20241030	154300	16970341	1987	1987	1987	1987	0
212	20241030	154200	16970341	1987	1987	1987	1987	111
213	20241030	154100	16970341	1987	1987	1987	1987	0
214	20241030	154000	16970341	1987	1987	1987	1987	0
215	20241030	153900	16970341	1987	1987	1987	1987	0
216	20241030	153800	16970341	1987	1987	1987	1987	0
217	20241030	153700	16970341	1987	1987	1987	1987	0
218	20241030	153600	16970341	1987	1987	1987	1987	0
219	20241030	153500	16970341	1987	1987	1987	1987	0
220	20241030	153400	16970341	1987	1987	1987	1987	0
221	20241030	153300	16970341	1987	1987	1987	1987	0
222	20241030	153200	16970341	1987	1987	1987	1987	0
223	20241030	153100	16970341	1987	1987	1987	1987	0
224	20241030	153000	16970341	1987	1987	1987	1987	111
225	20241030	152900	16749784	1987	1987	1987	1987	0
226	20241030	152800	16749784	1987	1987	1987	1987	0
227	20241030	152700	16749784	1987	1987	1987	1987	0
228	20241030	152600	16749784	1987	1987	1987	1987	0
229	20241030	152500	16749784	1987	1987	1987	1987	0
230	20241030	152400	16749784	1987	1987	1987	1987	0
231	20241030	152300	16749784	1987	1987	1987	1987	0
232	20241030	152200	16749784	1987	1987	1987	1987	0
233	20241030	152100	16749784	1987	1987	1987	1987	0
234	20241030	152000	16749784	1987	1987	1987	1987	0
235	20241030	151900	16749784	1987	1987	1987	1987	0
236	20241030	151800	16749784	1987	1987	1987	1987	0
237	20241030	151700	16749784	1987	1987	1987	1987	1
238	20241030	151600	16747797	1982	1982	1982	1982	0
239	20241030	151500	16747797	1982	1982	1982	1982	0
240	20241030	151400	16747797	1982	1982	1982	1982	0
241	20241030	151300	16747797	1982	1983	1983	1982	1000
242	20241030	151200	14765279	1983	1983	1983	1983	0
243	20241030	151100	14765279	1983	1983	1983	1983	0
244	20241030	151000	14765279	1983	1983	1983	1983	0
245	20241030	150900	14765279	1983	1983	1983	1983	5
246	20241030	150800	14755364	1988	1988	1988	1988	0
247	20241030	150700	14755364	1988	1988	1988	1988	0
248	20241030	150600	14755364	1988	1988	1988	1988	0
249	20241030	150500	14755364	1988	1988	1988	1988	0
250	20241030	150400	14755364	1988	1988	1988	1988	0
251	20241030	150300	14755364	1988	1988	1988	1988	0
252	20241030	150200	14755364	1988	1988	1988	1988	2
253	20241030	150100	14751388	1988	1988	1988	1988	2
254	20241030	150000	14747412	1988	1988	1988	1988	0
255	20241030	145900	14747412	1988	1988	1988	1988	0
256	20241030	145800	14747412	1988	1988	1988	1988	0
257	20241030	145700	14747412	1988	1988	1988	1988	0
258	20241030	145600	14747412	1988	1988	1988	1988	1
259	20241030	145500	14745424	1987	1987	1987	1987	0
260	20241030	145400	14745424	1987	1987	1987	1987	107
261	20241030	145300	14532815	1987	1987	1987	1987	0
262	20241030	145200	14532815	1987	1987	1987	1987	5
263	20241030	145100	14522880	1987	1987	1987	1987	0
264	20241030	145000	14522880	1987	1987	1987	1987	100
265	20241030	144900	14324180	1986	1986	1986	1986	0
266	20241030	144800	14324180	1986	1986	1986	1986	0
267	20241030	144700	14324180	1986	1986	1986	1986	0
268	20241030	144600	14324180	1986	1986	1986	1986	0
269	20241030	144500	14324180	1986	1986	1986	1986	0
270	20241030	144400	14324180	1986	1986	1986	1986	0
271	20241030	144300	14324180	1986	1986	1986	1986	0
272	20241030	144200	14324180	1986	1986	1986	1986	0
273	20241030	144100	14324180	1986	1986	1986	1986	87
274	20241030	144000	14151398	1986	1986	1986	1986	0
275	20241030	143900	14151398	1986	1986	1986	1986	0
276	20241030	143800	14151398	1986	1986	1986	1986	0
277	20241030	143700	14151398	1986	1986	1986	1986	2
278	20241030	143600	14147426	1984	1984	1984	1984	68
279	20241030	143500	14012514	1986	1986	1986	1986	1
280	20241030	143400	14010528	1986	1986	1986	1986	25
281	20241030	143300	13960878	1986	1986	1986	1986	0
282	20241030	143200	13960878	1986	1986	1986	1986	1
283	20241030	143100	13958892	1986	1983	1986	1983	151
284	20241030	143000	13659299	1983	1983	1983	1982	340
285	20241030	142900	12985412	1982	1982	1982	1982	0
286	20241030	142800	12985412	1982	1982	1982	1982	0
287	20241030	142700	12985412	1982	1982	1982	1982	0
288	20241030	142600	12985412	1982	1982	1982	1982	0
289	20241030	142500	12985412	1982	1982	1982	1982	0
290	20241030	142400	12985412	1982	1982	1982	1982	0
291	20241030	142300	12985412	1982	1982	1982	1982	484
292	20241030	142200	12026124	1982	1982	1982	1982	856
293	20241030	142100	10329532	1982	1982	1982	1982	1
294	20241030	142000	10327550	1981	1981	1981	1981	281
295	20241030	141900	9770889	1982	1982	1982	1982	0
296	20241030	141800	9770889	1982	1982	1982	1982	0
297	20241030	141700	9770889	1982	1982	1982	1982	0
298	20241030	141600	9770889	1982	1982	1982	1982	0
299	20241030	141500	9770889	1982	1982	1982	1982	0
300	20241030	141400	9770889	1982	1982	1982	1982	0
301	20241030	141300	9770889	1982	1982	1982	1982	0
302	20241030	141200	9770889	1982	1982	1982	1982	0
303	20241030	141100	9770889	1982	1982	1982	1982	0
304	20241030	141000	9770889	1982	1982	1982	1982	0
305	20241030	140900	9770889	1982	1982	1982	1982	0
306	20241030	140800	9770889	1982	1982	1982	1982	0
307	20241030	140700	9770889	1982	1982	1982	1982	0
308	20241030	140600	9770889	1982	1982	1982	1982	0
309	20241030	140500	9770889	1982	1982	1982	1982	0
310	20241030	140400	9770889	1982	1982	1982	1982	0
311	20241030	140300	9770889	1982	1982	1982	1982	0
312	20241030	140200	9770889	1982	1982	1982	1982	0
313	20241030	140100	9770889	1982	1982	1982	1982	0
314	20241030	140000	9770889	1982	1982	1982	1982	1
315	20241030	135900	9768907	1982	1982	1982	1982	0
316	20241030	135800	9768907	1982	1982	1982	1982	1
317	20241030	135700	9766925	1982	1982	1982	1982	1
318	20241030	135600	9764943	1982	1982	1982	1982	1
319	20241030	135500	9762961	1981	1980	1981	1980	113
320	20241030	135400	9539188	1980	1980	1980	1980	100
321	20241030	135300	9341188	1980	1980	1980	1980	0
322	20241030	135200	9341188	1980	1980	1980	1980	0
323	20241030	135100	9341188	1980	1980	1980	1980	0
324	20241030	135000	9341188	1980	1980	1980	1980	0
325	20241030	134900	9341188	1980	1980	1980	1980	0
326	20241030	134800	9341188	1980	1980	1980	1980	0
327	20241030	134700	9341188	1980	1980	1980	1980	0
328	20241030	134600	9341188	1980	1980	1980	1980	0
329	20241030	134500	9341188	1980	1980	1980	1980	0
330	20241030	134400	9341188	1980	1980	1980	1980	0
331	20241030	134300	9341188	1980	1980	1980	1980	0
332	20241030	134200	9341188	1980	1980	1980	1980	0
333	20241030	134100	9341188	1980	1980	1980	1980	0
334	20241030	134000	9341188	1980	1980	1980	1980	0
335	20241030	133900	9341188	1980	1980	1980	1980	0
336	20241030	133800	9341188	1980	1980	1980	1980	50
337	20241030	133700	9242188	1979	1979	1979	1979	450
338	20241030	133600	8351638	1980	1980	1980	1980	0
339	20241030	133500	8351638	1980	1980	1980	1980	0
340	20241030	133400	8351638	1980	1980	1980	1980	0
341	20241030	133300	8351638	1980	1980	1980	1980	10
342	20241030	133200	8331838	1979	1979	1979	1979	0
343	20241030	133100	8331838	1979	1979	1979	1979	0
344	20241030	133000	8331838	1979	1979	1979	1979	0
345	20241030	132900	8331838	1979	1979	1979	1979	0
346	20241030	132800	8331838	1979	1979	1979	1979	0
347	20241030	132700	8331838	1979	1979	1979	1979	0
348	20241030	132600	8331838	1979	1979	1979	1979	0
349	20241030	132500	8331838	1979	1979	1979	1979	0
350	20241030	132400	8331838	1979	1979	1979	1979	0
351	20241030	132300	8331838	1979	1979	1979	1979	0
352	20241030	132200	8331838	1979	1979	1979	1979	0
353	20241030	132100	8331838	1979	1979	1979	1979	0
354	20241030	132000	8331838	1979	1979	1979	1979	0
355	20241030	131900	8331838	1979	1979	1979	1979	0
356	20241030	131800	8331838	1979	1979	1979	1979	0
357	20241030	131700	8331838	1979	1979	1979	1979	0
358	20241030	131600	8331838	1979	1979	1979	1979	0
359	20241030	131500	8331838	1979	1979	1979	1979	0
360	20241030	131400	8331838	1979	1979	1979	1979	0
361	20241030	131300	8331838	1979	1979	1979	1979	2
362	20241030	131200	8327880	1981	1981	1981	1981	0
363	20241030	131100	8327880	1981	1981	1981	1981	0
364	20241030	131000	8327880	1981	1981	1981	1981	0
365	20241030	130900	8327880	1981	1981	1981	1981	0
366	20241030	130800	8327880	1981	1981	1981	1981	0
367	20241030	130700	8327880	1981	1981	1981	1981	0
368	20241030	130600	8327880	1981	1981	1981	1981	0
369	20241030	130500	8327880	1981	1981	1981	1981	0
370	20241030	130400	8327880	1981	1981	1981	1981	0
371	20241030	130300	8327880	1981	1981	1981	1981	0
372	20241030	130200	8327880	1981	1981	1981	1981	0
373	20241030	130100	8327880	1981	1981	1981	1981	0
374	20241030	130000	8327880	1981	1981	1981	1981	0
375	20241030	125900	8327880	1981	1981	1981	1981	0
376	20241030	125800	8327880	1981	1981	1981	1981	0
377	20241030	125700	8327880	1981	1981	1981	1981	2
378	20241030	125600	8323918	1981	1980	1981	1980	5
379	20241030	125500	8314017	1980	1980	1980	1980	0
380	20241030	125400	8314017	1980	1980	1980	1980	12
381	20241030	125300	8290257	1980	1980	1980	1980	0
382	20241030	125200	8290257	1980	1980	1980	1980	18
383	20241030	125100	8254617	1980	1980	1980	1980	15
384	20241030	125000	8224917	1979	1979	1979	1979	0
385	20241030	124900	8224917	1979	1979	1979	1979	0
386	20241030	124800	8224917	1979	1979	1979	1979	0
387	20241030	124700	8224917	1979	1979	1979	1979	0
388	20241030	124600	8224917	1979	1979	1979	1979	0
389	20241030	124500	8224917	1979	1979	1979	1979	2
390	20241030	124400	8220959	1980	1980	1980	1980	0
391	20241030	124300	8220959	1980	1980	1980	1980	0
392	20241030	124200	8220959	1980	1980	1980	1980	0
393	20241030	124100	8220959	1980	1980	1980	1980	0
394	20241030	124000	8220959	1980	1980	1980	1980	0
395	20241030	123900	8220959	1980	1980	1980	1980	0
396	20241030	123800	8220959	1980	1980	1980	1980	0
397	20241030	123700	8220959	1980	1980	1980	1980	0
398	20241030	123600	8220959	1980	1980	1980	1980	0
399	20241030	123500	8220959	1980	1980	1980	1980	0
400	20241030	123400	8220959	1980	1980	1980	1980	1
401	20241030	123300	8218979	1980	1979	1980	1979	3
402	20241030	123200	8213041	1980	1980	1980	1980	0
403	20241030	123100	8213041	1980	1980	1980	1980	0
404	20241030	123000	8213041	1980	1980	1980	1980	0
405	20241030	122900	8213041	1980	1980	1980	1980	1
406	20241030	122800	8211061	1978	1978	1978	1978	0
407	20241030	122700	8211061	1978	1978	1978	1978	0
408	20241030	122600	8211061	1978	1978	1978	1978	0
409	20241030	122500	8211061	1978	1978	1978	1978	0
410	20241030	122400	8211061	1978	1978	1978	1978	0
411	20241030	122300	8211061	1978	1978	1978	1978	0
412	20241030	122200	8211061	1978	1978	1978	1978	0
413	20241030	122100	8211061	1978	1978	1978	1978	0
414	20241030	122000	8211061	1978	1978	1978	1978	20
415	20241030	121900	8171501	1980	1980	1980	1980	0
416	20241030	121800	8171501	1980	1980	1980	1980	0
417	20241030	121700	8171501	1980	1980	1980	1980	0
418	20241030	121600	8171501	1980	1980	1980	1980	0
419	20241030	121500	8171501	1980	1980	1980	1980	0
420	20241030	121400	8171501	1980	1980	1980	1980	0
421	20241030	121300	8171501	1980	1980	1980	1980	0
422	20241030	121200	8171501	1980	1980	1980	1980	0
423	20241030	121100	8171501	1980	1980	1980	1980	0
424	20241030	121000	8171501	1980	1980	1980	1980	0
425	20241030	120900	8171501	1980	1980	1980	1980	0
426	20241030	120800	8171501	1980	1980	1980	1980	0
427	20241030	120700	8171501	1980	1980	1980	1980	0
428	20241030	120600	8171501	1980	1980	1980	1980	0
429	20241030	120500	8171501	1980	1980	1980	1980	0
430	20241030	120400	8171501	1980	1980	1980	1980	0
431	20241030	120300	8171501	1980	1980	1980	1980	0
432	20241030	120200	8171501	1980	1980	1980	1980	0
433	20241030	120100	8171501	1980	1980	1980	1980	0
434	20241030	120000	8171501	1980	1980	1980	1980	0
435	20241030	115900	8171501	1980	1980	1980	1980	1
436	20241030	115800	8169521	1978	1978	1978	1978	450
437	20241030	115700	7279421	1979	1979	1979	1979	0
438	20241030	115600	7279421	1979	1979	1979	1979	0
439	20241030	115500	7279421	1979	1979	1979	1979	1
440	20241030	115400	7277442	1980	1980	1980	1980	0
441	20241030	115300	7277442	1980	1980	1980	1980	0
442	20241030	115200	7277442	1980	1980	1980	1980	0
443	20241030	115100	7277442	1980	1980	1980	1980	0
444	20241030	115000	7277442	1980	1980	1980	1980	0
445	20241030	114900	7277442	1980	1980	1980	1980	0
446	20241030	114800	7277442	1980	1980	1980	1980	0
447	20241030	114700	7277442	1980	1980	1980	1980	0
448	20241030	114600	7277442	1980	1979	1980	1979	26
449	20241030	114500	7225987	1979	1979	1979	1979	0
450	20241030	114400	7225987	1979	1979	1979	1979	0
451	20241030	114300	7225987	1979	1979	1979	1979	0
452	20241030	114200	7225987	1979	1979	1979	1979	0
453	20241030	114100	7225987	1979	1979	1979	1979	0
454	20241030	114000	7225987	1979	1979	1979	1979	0
455	20241030	113900	7225987	1979	1979	1979	1979	0
456	20241030	113800	7225987	1979	1979	1979	1979	0
457	20241030	113700	7225987	1979	1979	1979	1979	0
458	20241030	113600	7225987	1979	1979	1979	1979	0
459	20241030	113500	7225987	1979	1979	1979	1979	0
460	20241030	113400	7225987	1979	1979	1979	1979	0
461	20241030	113300	7225987	1979	1979	1979	1979	0
462	20241030	113200	7225987	1979	1979	1979	1979	0
463	20241030	113100	7225987	1979	1979	1979	1979	0
464	20241030	113000	7225987	1979	1979	1979	1979	0
465	20241030	112900	7225987	1979	1979	1979	1979	0
466	20241030	112800	7225987	1979	1979	1979	1979	0
467	20241030	112700	7225987	1979	1979	1979	1979	0
468	20241030	112600	7225987	1979	1979	1979	1979	5
469	20241030	112500	7216092	1978	1978	1978	1978	0
470	20241030	112400	7216092	1978	1978	1978	1978	0
471	20241030	112300	7216092	1978	1978	1978	1978	0
472	20241030	112200	7216092	1978	1978	1978	1978	0
473	20241030	112100	7216092	1978	1978	1978	1978	4
474	20241030	112000	7208180	1978	1978	1978	1978	0
475	20241030	111900	7208180	1978	1978	1978	1978	0
476	20241030	111800	7208180	1978	1978	1978	1978	0
477	20241030	111700	7208180	1978	1978	1978	1978	0
478	20241030	111600	7208180	1978	1978	1978	1978	4
479	20241030	111500	7200268	1979	1979	1979	1979	0
480	20241030	111400	7200268	1979	1979	1979	1979	1
481	20241030	111300	7198289	1978	1979	1979	1978	5
482	20241030	111200	7188398	1979	1979	1979	1979	0
483	20241030	111100	7188398	1979	1979	1979	1979	1
484	20241030	111000	7186419	1976	1976	1976	1976	10
485	20241030	110900	7166659	1977	1977	1977	1977	4
486	20241030	110800	7158751	1978	1978	1978	1978	0
487	20241030	110700	7158751	1978	1978	1978	1978	77
488	20241030	110600	7006445	1978	1978	1978	1978	4
489	20241030	110500	6998533	1978	1978	1978	1978	0
490	20241030	110400	6998533	1978	1978	1978	1978	0
491	20241030	110300	6998533	1978	1978	1978	1978	0
492	20241030	110200	6998533	1978	1978	1978	1978	0
493	20241030	110100	6998533	1978	1978	1978	1978	4
494	20241030	110000	6990621	1978	1978	1978	1978	0
495	20241030	105900	6990621	1978	1978	1978	1978	0
496	20241030	105800	6990621	1978	1978	1978	1978	0
497	20241030	105700	6990621	1978	1977	1978	1977	2
498	20241030	105600	6986666	1976	1976	1976	1976	0
499	20241030	105500	6986666	1976	1976	1976	1976	130
500	20241030	105400	6729786	1977	1977	1977	1977	0
501	20241030	105300	6729786	1977	1977	1977	1977	0
502	20241030	105200	6729786	1977	1977	1977	1977	0
503	20241030	105100	6729786	1977	1977	1977	1977	6
504	20241030	105000	6717924	1976	1976	1976	1976	0
505	20241030	104900	6717924	1976	1976	1976	1976	0
506	20241030	104800	6717924	1976	1976	1976	1976	0
507	20241030	104700	6717924	1976	1976	1976	1976	15
508	20241030	104600	6688284	1977	1977	1977	1977	0
509	20241030	104500	6688284	1977	1977	1977	1977	0
510	20241030	104400	6688284	1977	1976	1977	1976	240
511	20241030	104300	6213810	1976	1976	1976	1976	45
512	20241030	104200	6124890	1977	1977	1977	1977	0
513	20241030	104100	6124890	1977	1977	1977	1977	0
514	20241030	104000	6124890	1977	1977	1977	1977	0
515	20241030	103900	6124890	1977	1976	1977	1976	1422
516	20241030	103800	3313605	1976	1976	1976	1976	0
517	20241030	103700	3313605	1976	1976	1976	1976	0
518	20241030	103600	3313605	1976	1976	1976	1976	0
519	20241030	103500	3313605	1976	1976	1976	1976	0
520	20241030	103400	3313605	1976	1976	1976	1976	0
521	20241030	103300	3313605	1976	1976	1976	1976	0
522	20241030	103200	3313605	1976	1976	1976	1976	0
523	20241030	103100	3313605	1976	1976	1976	1976	3
524	20241030	103000	3307677	1976	1976	1976	1976	0
525	20241030	102900	3307677	1976	1976	1976	1976	0
526	20241030	102800	3307677	1976	1976	1976	1976	0
527	20241030	102700	3307677	1976	1976	1976	1976	0
528	20241030	102600	3307677	1976	1976	1976	1976	4
529	20241030	102500	3299773	1976	1976	1976	1976	0
530	20241030	102400	3299773	1976	1976	1976	1976	0
531	20241030	102300	3299773	1976	1976	1976	1976	0
532	20241030	102200	3299773	1976	1976	1976	1976	295
533	20241030	102100	2716853	1976	1976	1976	1976	0
534	20241030	102000	2716853	1976	1976	1976	1976	0
535	20241030	101900	2716853	1976	1976	1976	1976	0
536	20241030	101800	2716853	1976	1976	1976	1976	0
537	20241030	101700	2716853	1976	1976	1976	1976	0
538	20241030	101600	2716853	1976	1976	1976	1976	0
539	20241030	101500	2716853	1976	1976	1976	1976	0
540	20241030	101400	2716853	1976	1976	1976	1976	0
541	20241030	101300	2716853	1976	1976	1976	1976	0
542	20241030	101200	2716853	1976	1976	1976	1976	0
543	20241030	101100	2716853	1976	1976	1976	1976	4
544	20241030	101000	2708949	1976	1976	1976	1976	0
545	20241030	100900	2708949	1976	1976	1976	1976	0
546	20241030	100800	2708949	1976	1976	1976	1976	0
547	20241030	100700	2708949	1976	1976	1976	1976	0
548	20241030	100600	2708949	1976	1976	1976	1976	4
549	20241030	100500	2701045	1976	1976	1976	1976	0
550	20241030	100400	2701045	1976	1976	1976	1976	0
551	20241030	100300	2701045	1976	1976	1976	1976	7
552	20241030	100200	2687213	1977	1977	1977	1977	0
553	20241030	100100	2687213	1977	1977	1977	1977	0
554	20241030	100000	2687213	1977	1977	1977	1977	0
555	20241030	095900	2687213	1977	1977	1977	1977	0
556	20241030	095800	2687213	1977	1977	1977	1977	3
557	20241030	095700	2681282	1977	1977	1977	1977	0
558	20241030	095600	2681282	1977	1977	1977	1977	0
559	20241030	095500	2681282	1977	1977	1977	1977	0
560	20241030	095400	2681282	1977	1977	1977	1977	3
561	20241030	095300	2675351	1977	1977	1977	1977	0
562	20241030	095200	2675351	1977	1977	1977	1977	0
563	20241030	095100	2675351	1977	1977	1977	1977	0
564	20241030	095000	2675351	1977	1977	1977	1977	0
565	20241030	094900	2675351	1977	1977	1977	1977	0
566	20241030	094800	2675351	1977	1977	1977	1977	500
567	20241030	094700	1686851	1977	1977	1977	1977	2
568	20241030	094600	1682897	1977	1977	1977	1977	2
569	20241030	094500	1678943	1977	1977	1977	1977	2
570	20241030	094400	1674989	1976	1976	1976	1976	0
571	20241030	094300	1674989	1976	1977	1977	1976	206
572	20241030	094200	1267927	1977	1978	1978	1977	17
573	20241030	094100	1234317	1978	1978	1978	1978	0
574	20241030	094000	1234317	1978	1978	1978	1978	0
575	20241030	093900	1234317	1978	1978	1978	1978	1
576	20241030	093800	1232339	1978	1978	1978	1978	0
577	20241030	093700	1232339	1978	1978	1978	1978	0
578	20241030	093600	1232339	1978	1978	1978	1978	1
579	20241030	093500	1230361	1978	1978	1978	1978	1
580	20241030	093400	1228383	1978	1978	1978	1978	0
581	20241030	093300	1228383	1978	1978	1978	1978	0
582	20241030	093200	1228383	1978	1978	1978	1978	1
583	20241030	093100	1226405	1977	1977	1977	1977	3
584	20241030	093000	1220474	1977	1977	1977	1977	0
585	20241030	092900	1220474	1977	1977	1977	1977	8
586	20241030	092800	1204658	1978	1978	1978	1978	0
587	20241030	092700	1204658	1978	1978	1978	1978	0
588	20241030	092600	1204658	1978	1978	1978	1978	0
589	20241030	092500	1204658	1978	1978	1978	1978	0
590	20241030	092400	1204658	1978	1978	1978	1978	30
591	20241030	092300	1145318	1978	1978	1978	1978	59
592	20241030	092200	1028616	1978	1978	1978	1978	30
593	20241030	092100	969276	1978	1978	1978	1978	0
594	20241030	092000	969276	1978	1978	1978	1978	0
595	20241030	091900	969276	1978	1978	1978	1978	26
596	20241030	091800	917848	1976	1976	1976	1976	0
597	20241030	091700	917848	1976	1976	1976	1976	0
598	20241030	091600	917848	1976	1976	1976	1976	2
599	20241030	091500	913896	1978	1978	1978	1978	0
600	20241030	091400	913896	1978	1978	1978	1978	0
601	20241030	091300	913896	1978	1978	1978	1978	0
602	20241030	091200	913896	1978	1978	1978	1978	0
603	20241030	091100	913896	1978	1978	1978	1978	0
604	20241030	091000	913896	1978	1978	1978	1978	0
605	20241030	090900	913896	1978	1978	1978	1978	0
606	20241030	090800	913896	1978	1978	1978	1978	0
607	20241030	090700	913896	1978	1978	1978	1978	0
608	20241030	090600	913896	1978	1978	1978	1978	0
609	20241030	090500	913896	1978	1978	1978	1978	0
610	20241030	090400	913896	1978	1978	1978	1978	0
611	20241030	090300	913896	1978	1978	1978	1978	0
612	20241030	090200	913896	1978	1978	1978	1978	413
613	20241030	090100	96982	1979	1979	1979	1979	20
614	20241030	090000	57402	1979	1980	1980	1979	29