KissMeData/025440/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190100	58094735	2055	2055	2055	2055	184
3	20231024	190000	58094735	2055	2055	2055	2055	0
4	20231024	185900	58094735	2055	2055	2055	2055	0
5	20231024	185800	58094735	2055	2055	2055	2055	0
6	20231024	185700	58094735	2055	2055	2055	2055	0
7	20231024	185600	58094735	2055	2055	2055	2055	0
8	20231024	185500	58094735	2055	2055	2055	2055	0
9	20231024	185400	58094735	2055	2055	2055	2055	0
10	20231024	185300	58094735	2055	2055	2055	2055	0
11	20231024	185200	58094735	2055	2055	2055	2055	0
12	20231024	185100	58094735	2055	2055	2055	2055	0
13	20231024	185000	58094735	2055	2055	2055	2055	0
14	20231024	184900	58094735	2055	2055	2055	2055	0
15	20231024	184800	58094735	2055	2055	2055	2055	0
16	20231024	184700	58094735	2055	2055	2055	2055	0
17	20231024	184600	58094735	2055	2055	2055	2055	0
18	20231024	184500	58094735	2055	2055	2055	2055	0
19	20231024	184400	58094735	2055	2055	2055	2055	0
20	20231024	184300	58094735	2055	2055	2055	2055	0
21	20231024	184200	58094735	2055	2055	2055	2055	0
22	20231024	184100	58094735	2055	2055	2055	2055	0
23	20231024	184000	58094735	2055	2055	2055	2055	0
24	20231024	183900	58094735	2055	2055	2055	2055	0
25	20231024	183800	58094735	2055	2055	2055	2055	0
26	20231024	183700	58094735	2055	2055	2055	2055	0
27	20231024	183600	58094735	2055	2055	2055	2055	0
28	20231024	183500	58094735	2055	2055	2055	2055	0
29	20231024	183400	58094735	2055	2055	2055	2055	0
30	20231024	183300	58094735	2055	2055	2055	2055	0
31	20231024	183200	58094735	2055	2055	2055	2055	0
32	20231024	183100	58094735	2055	2055	2055	2055	184
33	20231024	183000	58094735	2055	2055	2055	2055	0
34	20231024	182900	58094735	2055	2055	2055	2055	0
35	20231024	182800	58094735	2055	2055	2055	2055	0
36	20231024	182700	58094735	2055	2055	2055	2055	0
37	20231024	182600	58094735	2055	2055	2055	2055	0
38	20231024	182500	58094735	2055	2055	2055	2055	0
39	20231024	182400	58094735	2055	2055	2055	2055	0
40	20231024	182300	58094735	2055	2055	2055	2055	0
41	20231024	182200	58094735	2055	2055	2055	2055	0
42	20231024	182100	58094735	2055	2055	2055	2055	0
43	20231024	182000	58094735	2055	2055	2055	2055	0
44	20231024	181900	58094735	2055	2055	2055	2055	0
45	20231024	181800	58094735	2055	2055	2055	2055	0
46	20231024	181700	58094735	2055	2055	2055	2055	0
47	20231024	181600	58094735	2055	2055	2055	2055	0
48	20231024	181500	58094735	2055	2055	2055	2055	0
49	20231024	181400	58094735	2055	2055	2055	2055	0
50	20231024	181300	58094735	2055	2055	2055	2055	0
51	20231024	181200	58094735	2055	2055	2055	2055	0
52	20231024	181100	58094735	2055	2055	2055	2055	0
53	20231024	181000	58094735	2055	2055	2055	2055	0
54	20231024	180900	58094735	2055	2055	2055	2055	0
55	20231024	180800	58094735	2055	2055	2055	2055	0
56	20231024	180700	58094735	2055	2055	2055	2055	0
57	20231024	180600	58094735	2055	2055	2055	2055	0
58	20231024	180500	58094735	2055	2055	2055	2055	0
59	20231024	180400	58094735	2055	2055	2055	2055	0
60	20231024	180300	58094735	2055	2055	2055	2055	0
61	20231024	180200	58094735	2055	2055	2055	2055	0
62	20231024	180100	58094735	2055	2055	2055	2055	184
63	20231024	180000	58094735	2055	2055	2055	2055	0
64	20231024	175900	58094735	2055	2055	2055	2055	0
65	20231024	175800	58094735	2055	2055	2055	2055	0
66	20231024	175700	58094735	2055	2055	2055	2055	0
67	20231024	175600	58094735	2055	2055	2055	2055	0
68	20231024	175500	58094735	2055	2055	2055	2055	0
69	20231024	175400	58094735	2055	2055	2055	2055	0
70	20231024	175300	58094735	2055	2055	2055	2055	0
71	20231024	175200	58094735	2055	2055	2055	2055	0
72	20231024	175100	58094735	2055	2055	2055	2055	0
73	20231024	175000	58094735	2055	2055	2055	2055	0
74	20231024	174900	58094735	2055	2055	2055	2055	0
75	20231024	174800	58094735	2055	2055	2055	2055	0
76	20231024	174700	58094735	2055	2055	2055	2055	0
77	20231024	174600	58094735	2055	2055	2055	2055	0
78	20231024	174500	58094735	2055	2055	2055	2055	0
79	20231024	174400	58094735	2055	2055	2055	2055	0
80	20231024	174300	58094735	2055	2055	2055	2055	0
81	20231024	174200	58094735	2055	2055	2055	2055	0
82	20231024	174100	58094735	2055	2055	2055	2055	0
83	20231024	174000	58094735	2055	2055	2055	2055	0
84	20231024	173900	58094735	2055	2055	2055	2055	0
85	20231024	173800	58094735	2055	2055	2055	2055	0
86	20231024	173700	58094735	2055	2055	2055	2055	0
87	20231024	173600	58094735	2055	2055	2055	2055	0
88	20231024	173500	58094735	2055	2055	2055	2055	0
89	20231024	173400	58094735	2055	2055	2055	2055	0
90	20231024	173300	58094735	2055	2055	2055	2055	0
91	20231024	173200	58094735	2055	2055	2055	2055	0
92	20231024	173100	58094735	2055	2055	2055	2055	184
93	20231024	173000	58094735	2055	2055	2055	2055	0
94	20231024	172900	58094735	2055	2055	2055	2055	0
95	20231024	172800	58094735	2055	2055	2055	2055	0
96	20231024	172700	58094735	2055	2055	2055	2055	0
97	20231024	172600	58094735	2055	2055	2055	2055	0
98	20231024	172500	58094735	2055	2055	2055	2055	0
99	20231024	172400	58094735	2055	2055	2055	2055	0
100	20231024	172300	58094735	2055	2055	2055	2055	0
101	20231024	172200	58094735	2055	2055	2055	2055	0
102	20231024	172100	58094735	2055	2055	2055	2055	0
103	20231024	172000	58094735	2055	2055	2055	2055	0
104	20231024	171900	58094735	2055	2055	2055	2055	0
105	20231024	171800	58094735	2055	2055	2055	2055	0
106	20231024	171700	58094735	2055	2055	2055	2055	0
107	20231024	171600	58094735	2055	2055	2055	2055	0
108	20231024	171500	58094735	2055	2055	2055	2055	0
109	20231024	171400	58094735	2055	2055	2055	2055	0
110	20231024	171300	58094735	2055	2055	2055	2055	0
111	20231024	171200	58094735	2055	2055	2055	2055	0
112	20231024	171100	58094735	2055	2055	2055	2055	0
113	20231024	171000	58094735	2055	2055	2055	2055	0
114	20231024	170900	58094735	2055	2055	2055	2055	0
115	20231024	170800	58094735	2055	2055	2055	2055	0
116	20231024	170700	58094735	2055	2055	2055	2055	0
117	20231024	170600	58094735	2055	2055	2055	2055	0
118	20231024	170500	58094735	2055	2055	2055	2055	0
119	20231024	170400	58094735	2055	2055	2055	2055	0
120	20231024	170300	58094735	2055	2055	2055	2055	0
121	20231024	170200	58094735	2055	2055	2055	2055	0
122	20231024	170100	58094735	2055	2055	2055	2055	184
123	20231024	170000	58094735	2055	2055	2055	2055	0
124	20231024	165900	58094735	2055	2055	2055	2055	0
125	20231024	165800	58094735	2055	2055	2055	2055	0
126	20231024	165700	58094735	2055	2055	2055	2055	0
127	20231024	165600	58094735	2055	2055	2055	2055	0
128	20231024	165500	58094735	2055	2055	2055	2055	0
129	20231024	165400	58094735	2055	2055	2055	2055	0
130	20231024	165300	58094735	2055	2055	2055	2055	0
131	20231024	165200	58094735	2055	2055	2055	2055	0
132	20231024	165100	58094735	2055	2055	2055	2055	0
133	20231024	165000	58094735	2055	2055	2055	2055	0
134	20231024	164900	58094735	2055	2055	2055	2055	0
135	20231024	164800	58094735	2055	2055	2055	2055	0
136	20231024	164700	58094735	2055	2055	2055	2055	0
137	20231024	164600	58094735	2055	2055	2055	2055	0
138	20231024	164500	58094735	2055	2055	2055	2055	0
139	20231024	164400	58094735	2055	2055	2055	2055	0
140	20231024	164300	58094735	2055	2055	2055	2055	0
141	20231024	164200	58094735	2055	2055	2055	2055	0
142	20231024	164100	58094735	2055	2055	2055	2055	0
143	20231024	164000	58094735	2055	2055	2055	2055	0
144	20231024	163900	58094735	2055	2055	2055	2055	0
145	20231024	163800	58094735	2055	2055	2055	2055	0
146	20231024	163700	58094735	2055	2055	2055	2055	0
147	20231024	163600	58094735	2055	2055	2055	2055	0
148	20231024	163500	58094735	2055	2055	2055	2055	0
149	20231024	163400	58094735	2055	2055	2055	2055	0
150	20231024	163300	58094735	2055	2055	2055	2055	0
151	20231024	163200	58094735	2055	2055	2055	2055	0
152	20231024	163100	58094735	2055	2055	2055	2055	184
153	20231024	163000	58094735	2055	2055	2055	2055	0
154	20231024	162900	58094735	2055	2055	2055	2055	0
155	20231024	162800	58094735	2055	2055	2055	2055	0
156	20231024	162700	58094735	2055	2055	2055	2055	0
157	20231024	162600	58094735	2055	2055	2055	2055	0
158	20231024	162500	58094735	2055	2055	2055	2055	0
159	20231024	162400	58094735	2055	2055	2055	2055	0
160	20231024	162300	58094735	2055	2055	2055	2055	0
161	20231024	162200	58094735	2055	2055	2055	2055	0
162	20231024	162100	58094735	2055	2055	2055	2055	0
163	20231024	162000	58094735	2055	2055	2055	2055	0
164	20231024	161900	58094735	2055	2055	2055	2055	0
165	20231024	161800	58094735	2055	2055	2055	2055	0
166	20231024	161700	58094735	2055	2055	2055	2055	0
167	20231024	161600	58094735	2055	2055	2055	2055	0
168	20231024	161500	58094735	2055	2055	2055	2055	0
169	20231024	161400	58094735	2055	2055	2055	2055	0
170	20231024	161300	58094735	2055	2055	2055	2055	0
171	20231024	161200	58094735	2055	2055	2055	2055	0
172	20231024	161100	58094735	2055	2055	2055	2055	0
173	20231024	161000	58094735	2055	2055	2055	2055	0
174	20231024	160900	58094735	2055	2055	2055	2055	0
175	20231024	160800	58094735	2055	2055	2055	2055	0
176	20231024	160700	58094735	2055	2055	2055	2055	0
177	20231024	160600	58094735	2055	2055	2055	2055	0
178	20231024	160500	58094735	2055	2055	2055	2055	0
179	20231024	160400	58094735	2055	2055	2055	2055	0
180	20231024	160300	58094735	2055	2055	2055	2055	0
181	20231024	160200	58094735	2055	2055	2055	2055	0
182	20231024	160100	58094735	2055	2055	2055	2055	184
183	20231024	160000	58094735	2055	2055	2055	2055	0
184	20231024	155900	58094735	2055	2055	2055	2055	0
185	20231024	155800	58094735	2055	2055	2055	2055	0
186	20231024	155700	58094735	2055	2055	2055	2055	0
187	20231024	155600	58094735	2055	2055	2055	2055	0
188	20231024	155500	58094735	2055	2055	2055	2055	0
189	20231024	155400	58094735	2055	2055	2055	2055	0
190	20231024	155300	58094735	2055	2055	2055	2055	0
191	20231024	155200	58094735	2055	2055	2055	2055	0
192	20231024	155100	58094735	2055	2055	2055	2055	0
193	20231024	155000	58094735	2055	2055	2055	2055	0
194	20231024	154900	58094735	2055	2055	2055	2055	0
195	20231024	154800	58094735	2055	2055	2055	2055	0
196	20231024	154700	58094735	2055	2055	2055	2055	0
197	20231024	154600	58094735	2055	2055	2055	2055	0
198	20231024	154500	58094735	2055	2055	2055	2055	0
199	20231024	154400	58094735	2055	2055	2055	2055	0
200	20231024	154300	58094735	2055	2055	2055	2055	0
201	20231024	154200	58094735	2055	2055	2055	2055	0
202	20231024	154100	58094735	2055	2055	2055	2055	0
203	20231024	154000	58094735	2055	2055	2055	2055	0
204	20231024	153900	58094735	2055	2055	2055	2055	0
205	20231024	153800	58094735	2055	2055	2055	2055	0
206	20231024	153700	58094735	2055	2055	2055	2055	0
207	20231024	153600	58094735	2055	2055	2055	2055	0
208	20231024	153500	58094735	2055	2055	2055	2055	0
209	20231024	153400	58094735	2055	2055	2055	2055	0
210	20231024	153300	58094735	2055	2055	2055	2055	0
211	20231024	153200	58094735	2055	2055	2055	2055	0
212	20231024	153100	58094735	2055	2055	2055	2055	184
213	20231024	153000	58094735	2055	2055	2055	2055	184
214	20231024	152900	57716615	2055	2055	2055	2055	0
215	20231024	152800	57716615	2055	2055	2055	2055	0
216	20231024	152700	57716615	2055	2055	2055	2055	0
217	20231024	152600	57716615	2055	2055	2055	2055	0
218	20231024	152500	57716615	2055	2055	2055	2055	0
219	20231024	152400	57716615	2055	2055	2055	2055	0
220	20231024	152300	57716615	2055	2055	2055	2055	0
221	20231024	152200	57716615	2055	2055	2055	2055	0
222	20231024	152100	57716615	2055	2055	2055	2055	0
223	20231024	152000	57716615	2055	2055	2055	2055	0
224	20231024	151900	57716615	2055	2050	2055	2050	214
225	20231024	151800	57276915	2055	2050	2055	2050	5
226	20231024	151700	57266645	2050	2050	2050	2050	0
227	20231024	151600	57266645	2050	2050	2050	2050	900
228	20231024	151500	55421645	2045	2050	2050	2045	83
229	20231024	151400	55251785	2050	2050	2050	2050	0
230	20231024	151300	55251785	2050	2045	2050	2045	176
231	20231024	151200	54891855	2050	2030	2050	2030	638
232	20231024	151100	53596270	2025	2005	2025	2005	628
233	20231024	151000	52333185	2005	2005	2005	2005	0
234	20231024	150900	52333185	2005	2005	2005	2005	0
235	20231024	150800	52333185	2005	2005	2005	2005	0
236	20231024	150700	52333185	2005	2005	2005	2005	5
237	20231024	150600	52323160	2005	2005	2005	2005	900
238	20231024	150500	50518660	2005	2005	2005	2005	0
239	20231024	150400	50518660	2005	2005	2005	2005	0
240	20231024	150300	50518660	2005	2005	2005	2005	10
241	20231024	150200	50498610	2005	2005	2005	2005	0
242	20231024	150100	50498610	2005	2005	2005	2005	0
243	20231024	150000	50498610	2005	2005	2005	2005	0
244	20231024	145900	50498610	2005	2005	2005	2005	0
245	20231024	145800	50498610	2005	2005	2005	2005	0
246	20231024	145700	50498610	2005	2005	2005	2005	0
247	20231024	145600	50498610	2005	2005	2005	2005	0
248	20231024	145500	50498610	2005	2005	2005	2005	0
249	20231024	145400	50498610	2005	2005	2005	2005	0
250	20231024	145300	50498610	2005	2005	2005	2005	0
251	20231024	145200	50498610	2005	2005	2005	2005	1
252	20231024	145100	50496605	2005	2005	2005	2005	0
253	20231024	145000	50496605	2005	2005	2005	2005	0
254	20231024	144900	50496605	2005	2005	2005	2005	0
255	20231024	144800	50496605	2005	2005	2005	2005	3
256	20231024	144700	50490590	2000	2000	2000	2000	0
257	20231024	144600	50490590	2000	2000	2000	2000	0
258	20231024	144500	50490590	2000	2000	2000	2000	13
259	20231024	144400	50464590	2000	2000	2000	2000	0
260	20231024	144300	50464590	2000	2000	2000	2000	0
261	20231024	144200	50464590	2000	2000	2000	2000	50
262	20231024	144100	50364590	2000	2000	2000	2000	0
263	20231024	144000	50364590	2000	2000	2000	2000	0
264	20231024	143900	50364590	2000	2000	2000	2000	0
265	20231024	143800	50364590	2000	2000	2000	2000	0
266	20231024	143700	50364590	2000	2000	2000	2000	208
267	20231024	143600	49948590	2005	2005	2005	2005	0
268	20231024	143500	49948590	2005	2005	2005	2005	0
269	20231024	143400	49948590	2005	2005	2005	2005	0
270	20231024	143300	49948590	2005	2005	2005	2005	0
271	20231024	143200	49948590	2005	2005	2005	2005	0
272	20231024	143100	49948590	2005	2005	2005	2005	1
273	20231024	143000	49946585	2000	2000	2000	2000	83
274	20231024	142900	49780585	2000	2000	2000	2000	0
275	20231024	142800	49780585	2000	2000	2000	2000	0
276	20231024	142700	49780585	2000	2000	2000	2000	0
277	20231024	142600	49780585	2000	2000	2000	2000	0
278	20231024	142500	49780585	2000	2000	2000	2000	0
279	20231024	142400	49780585	2000	2000	2000	2000	0
280	20231024	142300	49780585	2000	2000	2000	2000	0
281	20231024	142200	49780585	2000	2000	2000	2000	0
282	20231024	142100	49780585	2000	2000	2000	2000	0
283	20231024	142000	49780585	2000	2000	2000	2000	0
284	20231024	141900	49780585	2000	2000	2000	2000	0
285	20231024	141800	49780585	2000	2000	2000	2000	0
286	20231024	141700	49780585	2000	2000	2000	2000	0
287	20231024	141600	49780585	2000	2000	2000	2000	0
288	20231024	141500	49780585	2000	2000	2000	2000	0
289	20231024	141400	49780585	2000	2000	2000	2000	0
290	20231024	141300	49780585	2000	2000	2000	2000	0
291	20231024	141200	49780585	2000	2000	2000	2000	0
292	20231024	141100	49780585	2000	2000	2000	2000	0
293	20231024	141000	49780585	2000	2000	2000	2000	0
294	20231024	140900	49780585	2000	2000	2000	2000	0
295	20231024	140800	49780585	2000	1985	2000	1985	5
296	20231024	140700	49770645	2000	2000	2000	2000	0
297	20231024	140600	49770645	2000	1998	2000	1998	2
298	20231024	140500	49766647	1995	1995	1995	1995	201
299	20231024	140400	49365652	1995	1995	1995	1995	0
300	20231024	140300	49365652	1995	1995	1995	1995	0
301	20231024	140200	49365652	1995	1983	1995	1983	6517
302	20231024	140100	36439411	1983	1983	1983	1983	0
303	20231024	140000	36439411	1983	1983	1983	1983	10
304	20231024	135900	36419581	1982	1982	1982	1982	0
305	20231024	135800	36419581	1982	1982	1982	1982	0
306	20231024	135700	36419581	1982	1982	1982	1982	1
307	20231024	135600	36417599	1983	1983	1983	1983	3
308	20231024	135500	36411650	1983	1983	1983	1983	86
309	20231024	135400	36241112	1983	1983	1983	1983	0
310	20231024	135300	36241112	1983	1983	1983	1983	0
311	20231024	135200	36241112	1983	1983	1983	1983	20
312	20231024	135100	36201452	1983	1982	1983	1982	83
313	20231024	135000	36036943	1983	1983	1983	1983	0
314	20231024	134900	36036943	1983	1983	1983	1983	0
315	20231024	134800	36036943	1983	1983	1983	1983	0
316	20231024	134700	36036943	1983	1983	1983	1983	2
317	20231024	134600	36032977	1983	1983	1983	1983	85
318	20231024	134500	35864422	1983	1983	1983	1983	0
319	20231024	134400	35864422	1983	1983	1983	1983	10
320	20231024	134300	35844592	1983	1983	1983	1983	0
321	20231024	134200	35844592	1983	1983	1983	1983	10
322	20231024	134100	35824762	1983	1983	1983	1983	100
323	20231024	134000	35626462	1983	1983	1983	1983	0
324	20231024	133900	35626462	1983	1983	1983	1983	0
325	20231024	133800	35626462	1983	1983	1983	1983	0
326	20231024	133700	35626462	1983	1983	1983	1983	0
327	20231024	133600	35626462	1983	1983	1983	1983	0
328	20231024	133500	35626462	1983	1983	1983	1983	0
329	20231024	133400	35626462	1983	1983	1983	1983	89
330	20231024	133300	35449975	1982	1982	1982	1982	0
331	20231024	133200	35449975	1982	1982	1982	1982	0
332	20231024	133100	35449975	1982	1982	1982	1982	199
333	20231024	133000	35055557	1982	1982	1982	1982	0
334	20231024	132900	35055557	1982	1982	1982	1982	0
335	20231024	132800	35055557	1982	1982	1982	1982	0
336	20231024	132700	35055557	1982	1982	1982	1982	0
337	20231024	132600	35055557	1982	1982	1982	1982	0
338	20231024	132500	35055557	1982	1982	1982	1982	0
339	20231024	132400	35055557	1982	1982	1982	1982	0
340	20231024	132300	35055557	1982	1982	1982	1982	0
341	20231024	132200	35055557	1982	1982	1982	1982	0
342	20231024	132100	35055557	1982	1982	1982	1982	0
343	20231024	132000	35055557	1982	1982	1982	1982	0
344	20231024	131900	35055557	1982	1982	1982	1982	0
345	20231024	131800	35055557	1982	1982	1982	1982	0
346	20231024	131700	35055557	1982	1982	1982	1982	0
347	20231024	131600	35055557	1982	1982	1982	1982	1
348	20231024	131500	35053575	1982	1982	1982	1982	0
349	20231024	131400	35053575	1982	1982	1982	1982	0
350	20231024	131300	35053575	1982	1982	1982	1982	0
351	20231024	131200	35053575	1982	1982	1982	1982	0
352	20231024	131100	35053575	1982	1982	1982	1982	0
353	20231024	131000	35053575	1982	1982	1982	1982	0
354	20231024	130900	35053575	1982	1982	1982	1982	1
355	20231024	130800	35051593	1982	1982	1982	1982	0
356	20231024	130700	35051593	1982	1982	1982	1982	0
357	20231024	130600	35051593	1982	1982	1982	1982	0
358	20231024	130500	35051593	1982	1982	1982	1982	0
359	20231024	130400	35051593	1982	1982	1982	1982	0
360	20231024	130300	35051593	1982	1982	1982	1982	0
361	20231024	130200	35051593	1982	1982	1982	1982	0
362	20231024	130100	35051593	1982	1982	1982	1982	0
363	20231024	130000	35051593	1982	1982	1982	1982	0
364	20231024	125900	35051593	1982	1982	1982	1982	0
365	20231024	125800	35051593	1982	1982	1982	1982	0
366	20231024	125700	35051593	1982	1982	1982	1982	0
367	20231024	125600	35051593	1982	1982	1982	1982	0
368	20231024	125500	35051593	1982	1982	1982	1982	0
369	20231024	125400	35051593	1982	1982	1982	1982	0
370	20231024	125300	35051593	1982	1982	1982	1982	0
371	20231024	125200	35051593	1982	1982	1982	1982	2
372	20231024	125100	35047629	1982	1982	1982	1982	40
373	20231024	125000	34968349	1971	1971	1971	1971	0
374	20231024	124900	34968349	1971	1971	1971	1971	0
375	20231024	124800	34968349	1971	1971	1971	1971	0
376	20231024	124700	34968349	1971	1971	1971	1971	500
377	20231024	124600	33982849	1971	1971	1971	1971	500
378	20231024	124500	32997349	1971	1972	1972	1971	200
379	20231024	124400	32602996	1971	1971	1971	1971	0
380	20231024	124300	32602996	1971	1971	1971	1971	0
381	20231024	124200	32602996	1971	1971	1971	1971	0
382	20231024	124100	32602996	1971	1971	1971	1971	0
383	20231024	124000	32602996	1971	1971	1971	1971	0
384	20231024	123900	32602996	1971	1971	1971	1971	0
385	20231024	123800	32602996	1971	1972	1972	1971	180
386	20231024	123700	32248215	1971	1971	1971	1971	0
387	20231024	123600	32248215	1971	1971	1971	1971	0
388	20231024	123500	32248215	1971	1971	1971	1971	0
389	20231024	123400	32248215	1971	1971	1971	1971	0
390	20231024	123300	32248215	1971	1971	1971	1971	0
391	20231024	123200	32248215	1971	1971	1971	1971	0
392	20231024	123100	32248215	1971	1972	1972	1971	30
393	20231024	123000	32189070	1971	1971	1971	1971	0
394	20231024	122900	32189070	1971	1974	1974	1971	1120
395	20231024	122800	29981335	1982	1982	1982	1982	1
396	20231024	122700	29979353	1982	1982	1982	1982	0
397	20231024	122600	29979353	1982	1982	1982	1982	0
398	20231024	122500	29979353	1982	1982	1982	1982	0
399	20231024	122400	29979353	1982	1982	1982	1982	0
400	20231024	122300	29979353	1982	1982	1982	1982	0
401	20231024	122200	29979353	1982	1982	1982	1982	0
402	20231024	122100	29979353	1982	1982	1982	1982	0
403	20231024	122000	29979353	1982	1982	1982	1982	0
404	20231024	121900	29979353	1982	1982	1982	1982	0
405	20231024	121800	29979353	1982	1982	1982	1982	14
406	20231024	121700	29951605	1982	1982	1982	1982	0
407	20231024	121600	29951605	1982	1982	1982	1982	0
408	20231024	121500	29951605	1982	1982	1982	1982	0
409	20231024	121400	29951605	1982	1982	1982	1982	0
410	20231024	121300	29951605	1982	1982	1982	1982	0
411	20231024	121200	29951605	1982	1982	1982	1982	0
412	20231024	121100	29951605	1982	1982	1982	1982	0
413	20231024	121000	29951605	1982	1982	1982	1982	0
414	20231024	120900	29951605	1982	1982	1982	1982	0
415	20231024	120800	29951605	1982	1982	1982	1982	0
416	20231024	120700	29951605	1982	1982	1982	1982	0
417	20231024	120600	29951605	1982	1982	1982	1982	0
418	20231024	120500	29951605	1982	1982	1982	1982	0
419	20231024	120400	29951605	1982	1982	1982	1982	0
420	20231024	120300	29951605	1982	1982	1982	1982	0
421	20231024	120200	29951605	1982	1982	1982	1982	0
422	20231024	120100	29951605	1982	1982	1982	1982	0
423	20231024	120000	29951605	1982	1982	1982	1982	0
424	20231024	115900	29951605	1982	1982	1982	1982	0
425	20231024	115800	29951605	1982	1982	1982	1982	0
426	20231024	115700	29951605	1982	1982	1982	1982	0
427	20231024	115600	29951605	1982	1982	1982	1982	0
428	20231024	115500	29951605	1982	1982	1982	1982	0
429	20231024	115400	29951605	1982	1982	1982	1982	60
430	20231024	115300	29832685	1982	1982	1982	1982	0
431	20231024	115200	29832685	1982	1982	1982	1982	0
432	20231024	115100	29832685	1982	1982	1982	1982	0
433	20231024	115000	29832685	1982	1982	1982	1982	0
434	20231024	114900	29832685	1982	1982	1982	1982	0
435	20231024	114800	29832685	1982	1982	1982	1982	0
436	20231024	114700	29832685	1982	1982	1982	1982	0
437	20231024	114600	29832685	1982	1982	1982	1982	0
438	20231024	114500	29832685	1982	1982	1982	1982	0
439	20231024	114400	29832685	1982	1982	1982	1982	0
440	20231024	114300	29832685	1982	1982	1982	1982	0
441	20231024	114200	29832685	1982	1982	1982	1982	0
442	20231024	114100	29832685	1982	1982	1982	1982	0
443	20231024	114000	29832685	1982	1982	1982	1982	0
444	20231024	113900	29832685	1982	1982	1982	1982	0
445	20231024	113800	29832685	1982	1982	1982	1982	0
446	20231024	113700	29832685	1982	1982	1982	1982	0
447	20231024	113600	29832685	1982	1982	1982	1982	0
448	20231024	113500	29832685	1982	1982	1982	1982	0
449	20231024	113400	29832685	1982	1982	1982	1982	129
450	20231024	113300	29577007	1982	1982	1982	1982	0
451	20231024	113200	29577007	1982	1982	1982	1982	0
452	20231024	113100	29577007	1982	1982	1982	1982	0
453	20231024	113000	29577007	1982	1982	1982	1982	5
454	20231024	112900	29567097	1983	1983	1983	1983	0
455	20231024	112800	29567097	1983	1983	1983	1983	0
456	20231024	112700	29567097	1983	1983	1983	1983	0
457	20231024	112600	29567097	1983	1983	1983	1983	0
458	20231024	112500	29567097	1983	1983	1983	1983	1
459	20231024	112400	29565114	1965	1965	1965	1965	0
460	20231024	112300	29565114	1965	1965	1965	1965	0
461	20231024	112200	29565114	1965	1965	1965	1965	0
462	20231024	112100	29565114	1965	1965	1965	1965	0
463	20231024	112000	29565114	1965	1965	1965	1965	0
464	20231024	111900	29565114	1965	1965	1965	1965	0
465	20231024	111800	29565114	1965	1965	1965	1965	0
466	20231024	111700	29565114	1965	1965	1965	1965	854
467	20231024	111600	27887004	1964	1964	1964	1964	0
468	20231024	111500	27887004	1964	1964	1964	1964	0
469	20231024	111400	27887004	1964	1964	1964	1964	0
470	20231024	111300	27887004	1964	1964	1964	1964	0
471	20231024	111200	27887004	1964	1964	1964	1964	0
472	20231024	111100	27887004	1964	1964	1964	1964	1
473	20231024	111000	27885040	1965	1965	1965	1965	347
474	20231024	110900	27203185	1965	1965	1965	1965	10
475	20231024	110800	27183535	1965	1965	1965	1965	0
476	20231024	110700	27183535	1965	1965	1965	1965	0
477	20231024	110600	27183535	1965	1965	1965	1965	0
478	20231024	110500	27183535	1965	1965	1965	1965	10
479	20231024	110400	27163885	1965	1965	1965	1965	8
480	20231024	110300	27148165	1965	1965	1965	1965	0
481	20231024	110200	27148165	1965	1966	1966	1964	379
482	20231024	110100	26403279	1965	1965	1965	1965	0
483	20231024	110000	26403279	1965	1965	1965	1965	0
484	20231024	105900	26403279	1965	1965	1965	1965	0
485	20231024	105800	26403279	1965	1965	1965	1965	0
486	20231024	105700	26403279	1965	1965	1965	1965	0
487	20231024	105600	26403279	1965	1965	1965	1965	0
488	20231024	105500	26403279	1965	1965	1965	1965	0
489	20231024	105400	26403279	1965	1965	1965	1965	0
490	20231024	105300	26403279	1965	1973	1973	1965	249
491	20231024	105200	25913327	1973	1973	1973	1973	10
492	20231024	105100	25893597	1975	1975	1975	1975	0
493	20231024	105000	25893597	1975	1975	1975	1975	0
494	20231024	104900	25893597	1975	1975	1975	1975	0
495	20231024	104800	25893597	1975	1975	1975	1975	0
496	20231024	104700	25893597	1975	1975	1975	1975	0
497	20231024	104600	25893597	1975	1975	1975	1975	0
498	20231024	104500	25893597	1975	1975	1975	1975	0
499	20231024	104400	25893597	1975	1975	1975	1975	0
500	20231024	104300	25893597	1975	1975	1975	1975	0
501	20231024	104200	25893597	1975	1975	1975	1975	52
502	20231024	104100	25790897	1973	1973	1973	1973	0
503	20231024	104000	25790897	1973	1973	1973	1973	0
504	20231024	103900	25790897	1973	1983	1983	1973	468
505	20231024	103800	24863063	1974	1974	1974	1974	0
506	20231024	103700	24863063	1974	1974	1974	1974	0
507	20231024	103600	24863063	1974	1974	1974	1974	0
508	20231024	103500	24863063	1974	1974	1974	1974	0
509	20231024	103400	24863063	1974	1974	1974	1974	0
510	20231024	103300	24863063	1974	1983	1983	1974	7
511	20231024	103200	24849227	1974	1974	1974	1974	0
512	20231024	103100	24849227	1974	1974	1974	1974	0
513	20231024	103000	24849227	1974	1977	1977	1974	17
514	20231024	102900	24815650	1977	1977	1977	1977	0
515	20231024	102800	24815650	1977	1977	1977	1977	0
516	20231024	102700	24815650	1977	1977	1977	1977	0
517	20231024	102600	24815650	1977	1984	1984	1977	189
518	20231024	102500	24441325	1983	1983	1983	1983	0
519	20231024	102400	24441325	1983	1983	1983	1983	0
520	20231024	102300	24441325	1983	1983	1983	1983	10
521	20231024	102200	24421495	1984	1987	1989	1984	61
522	20231024	102100	24300209	1986	1991	1991	1986	1425
523	20231024	102000	21464498	1995	1993	1995	1990	2135
524	20231024	101900	17213613	1994	1995	1995	1994	9
525	20231024	101800	17195662	1995	1995	1995	1995	0
526	20231024	101700	17195662	1995	1995	1995	1995	0
527	20231024	101600	17195662	1995	1995	1995	1995	0
528	20231024	101500	17195662	1995	1996	1996	1995	309
529	20231024	101400	16579202	1996	1997	1997	1996	42
530	20231024	101300	16495365	1997	1997	1997	1997	0
531	20231024	101200	16495365	1997	1998	1998	1997	12
532	20231024	101100	16471391	1998	1998	1998	1998	0
533	20231024	101000	16471391	1998	1998	1998	1998	0
534	20231024	100900	16471391	1998	1998	1998	1998	0
535	20231024	100800	16471391	1998	1998	1998	1998	0
536	20231024	100700	16471391	1998	1998	1998	1998	0
537	20231024	100600	16471391	1998	1998	1998	1998	0
538	20231024	100500	16471391	1998	1998	1998	1998	0
539	20231024	100400	16471391	1998	1998	1998	1998	0
540	20231024	100300	16471391	1998	1998	1998	1998	0
541	20231024	100200	16471391	1998	1999	1999	1998	1108
542	20231024	100100	14257505	2000	2000	2000	2000	0
543	20231024	100000	14257505	2000	2000	2000	2000	0
544	20231024	095900	14257505	2000	2000	2000	2000	0
545	20231024	095800	14257505	2000	2000	2000	2000	83
546	20231024	095700	14091505	2005	2005	2005	2005	0
547	20231024	095600	14091505	2005	2005	2005	2005	2
548	20231024	095500	14087495	2005	2005	2005	2005	15
549	20231024	095400	14057420	2005	2005	2005	2005	0
550	20231024	095300	14057420	2005	2005	2005	2005	0
551	20231024	095200	14057420	2005	2005	2005	2005	0
552	20231024	095100	14057420	2005	2005	2005	2005	0
553	20231024	095000	14057420	2005	2005	2005	2005	0
554	20231024	094900	14057420	2005	2005	2005	2005	0
555	20231024	094800	14057420	2005	2005	2005	2005	0
556	20231024	094700	14057420	2005	2005	2005	2005	3
557	20231024	094600	14051405	2010	2010	2010	2010	12
558	20231024	094500	14027285	2015	2015	2015	2015	0
559	20231024	094400	14027285	2015	2015	2015	2015	4
560	20231024	094300	14019225	2030	2030	2030	2030	0
561	20231024	094200	14019225	2030	2030	2030	2030	0
562	20231024	094100	14019225	2030	2030	2030	2030	0
563	20231024	094000	14019225	2030	2030	2030	2030	0
564	20231024	093900	14019225	2030	2030	2030	2030	0
565	20231024	093800	14019225	2030	2030	2030	2030	0
566	20231024	093700	14019225	2030	2030	2030	2030	0
567	20231024	093600	14019225	2030	2030	2030	2030	0
568	20231024	093500	14019225	2030	2030	2030	2030	0
569	20231024	093400	14019225	2030	2030	2030	2030	1
570	20231024	093300	14017195	2030	2030	2030	2030	0
571	20231024	093200	14017195	2030	2030	2030	2030	1
572	20231024	093100	14015165	2030	2030	2030	2030	1
573	20231024	093000	14013135	2025	2025	2025	2025	0
574	20231024	092900	14013135	2025	2025	2025	2025	0
575	20231024	092800	14013135	2025	2025	2025	2025	0
576	20231024	092700	14013135	2025	2025	2025	2025	0
577	20231024	092600	14013135	2025	2025	2025	2025	0
578	20231024	092500	14013135	2025	2025	2025	2025	0
579	20231024	092400	14013135	2025	2025	2025	2025	0
580	20231024	092300	14013135	2025	2025	2025	2025	0
581	20231024	092200	14013135	2025	2025	2025	2025	2093
582	20231024	092100	9774810	2025	2025	2025	2025	0
583	20231024	092000	9774810	2025	2025	2025	2025	0
584	20231024	091900	9774810	2025	2025	2025	2025	0
585	20231024	091800	9774810	2025	2015	2025	2015	27
586	20231024	091700	9720280	2015	2015	2015	2015	4
587	20231024	091600	9712220	2000	2000	2000	2000	0
588	20231024	091500	9712220	2000	2000	2000	2000	0
589	20231024	091400	9712220	2000	2000	2000	2000	0
590	20231024	091300	9712220	2000	2025	2025	2000	2000
591	20231024	091200	5704800	2025	2010	2025	2010	51
592	20231024	091100	5602275	2000	2055	2055	2000	2271
593	20231024	091000	1023830	2055	2055	2055	2055	0
594	20231024	090900	1023830	2055	2065	2065	2055	2
595	20231024	090800	1019710	2060	2035	2085	2035	474
596	20231024	090700	43165	2055	2055	2055	2055	0
597	20231024	090600	43165	2055	2040	2055	2030	6
598	20231024	090500	30900	2060	2060	2060	2060	4
599	20231024	090400	22660	2060	2060	2060	2060	0
600	20231024	090300	22660	2060	2060	2060	2060	0
601	20231024	090200	22660	2060	2060	2060	2060	0
602	20231024	090100	22660	2060	2060	2060	2060	0
603	20231024	090000	22660	2060	2060	2060	2060	11