KissMeData/377400/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204900	123788428	1975	1975	1975	1975	374
3	20231020	204800	123788428	1975	1975	1975	1975	0
4	20231020	204700	123788428	1975	1975	1975	1975	0
5	20231020	204600	123788428	1975	1975	1975	1975	0
6	20231020	204500	123788428	1975	1975	1975	1975	0
7	20231020	204400	123788428	1975	1975	1975	1975	0
8	20231020	204300	123788428	1975	1975	1975	1975	0
9	20231020	204200	123788428	1975	1975	1975	1975	0
10	20231020	204100	123788428	1975	1975	1975	1975	0
11	20231020	204000	123788428	1975	1975	1975	1975	0
12	20231020	203900	123788428	1975	1975	1975	1975	0
13	20231020	203800	123788428	1975	1975	1975	1975	0
14	20231020	203700	123788428	1975	1975	1975	1975	0
15	20231020	203600	123788428	1975	1975	1975	1975	0
16	20231020	203500	123788428	1975	1975	1975	1975	0
17	20231020	203400	123788428	1975	1975	1975	1975	0
18	20231020	203300	123788428	1975	1975	1975	1975	0
19	20231020	203200	123788428	1975	1975	1975	1975	0
20	20231020	203100	123788428	1975	1975	1975	1975	0
21	20231020	203000	123788428	1975	1975	1975	1975	0
22	20231020	202900	123788428	1975	1975	1975	1975	0
23	20231020	202800	123788428	1975	1975	1975	1975	0
24	20231020	202700	123788428	1975	1975	1975	1975	0
25	20231020	202600	123788428	1975	1975	1975	1975	0
26	20231020	202500	123788428	1975	1975	1975	1975	0
27	20231020	202400	123788428	1975	1975	1975	1975	0
28	20231020	202300	123788428	1975	1975	1975	1975	0
29	20231020	202200	123788428	1975	1975	1975	1975	0
30	20231020	202100	123788428	1975	1975	1975	1975	0
31	20231020	202000	123788428	1975	1975	1975	1975	0
32	20231020	201900	123788428	1975	1975	1975	1975	374
33	20231020	201800	123788428	1975	1975	1975	1975	0
34	20231020	201700	123788428	1975	1975	1975	1975	0
35	20231020	201600	123788428	1975	1975	1975	1975	0
36	20231020	201500	123788428	1975	1975	1975	1975	0
37	20231020	201400	123788428	1975	1975	1975	1975	0
38	20231020	201300	123788428	1975	1975	1975	1975	0
39	20231020	201200	123788428	1975	1975	1975	1975	0
40	20231020	201100	123788428	1975	1975	1975	1975	0
41	20231020	201000	123788428	1975	1975	1975	1975	0
42	20231020	200900	123788428	1975	1975	1975	1975	0
43	20231020	200800	123788428	1975	1975	1975	1975	0
44	20231020	200700	123788428	1975	1975	1975	1975	0
45	20231020	200600	123788428	1975	1975	1975	1975	0
46	20231020	200500	123788428	1975	1975	1975	1975	0
47	20231020	200400	123788428	1975	1975	1975	1975	0
48	20231020	200300	123788428	1975	1975	1975	1975	0
49	20231020	200200	123788428	1975	1975	1975	1975	0
50	20231020	200100	123788428	1975	1975	1975	1975	0
51	20231020	200000	123788428	1975	1975	1975	1975	0
52	20231020	195900	123788428	1975	1975	1975	1975	0
53	20231020	195800	123788428	1975	1975	1975	1975	0
54	20231020	195700	123788428	1975	1975	1975	1975	0
55	20231020	195600	123788428	1975	1975	1975	1975	0
56	20231020	195500	123788428	1975	1975	1975	1975	0
57	20231020	195400	123788428	1975	1975	1975	1975	0
58	20231020	195300	123788428	1975	1975	1975	1975	0
59	20231020	195200	123788428	1975	1975	1975	1975	0
60	20231020	195100	123788428	1975	1975	1975	1975	0
61	20231020	195000	123788428	1975	1975	1975	1975	0
62	20231020	194900	123788428	1975	1975	1975	1975	374
63	20231020	194800	123788428	1975	1975	1975	1975	0
64	20231020	194700	123788428	1975	1975	1975	1975	0
65	20231020	194600	123788428	1975	1975	1975	1975	0
66	20231020	194500	123788428	1975	1975	1975	1975	0
67	20231020	194400	123788428	1975	1975	1975	1975	0
68	20231020	194300	123788428	1975	1975	1975	1975	0
69	20231020	194200	123788428	1975	1975	1975	1975	0
70	20231020	194100	123788428	1975	1975	1975	1975	0
71	20231020	194000	123788428	1975	1975	1975	1975	0
72	20231020	193900	123788428	1975	1975	1975	1975	0
73	20231020	193800	123788428	1975	1975	1975	1975	0
74	20231020	193700	123788428	1975	1975	1975	1975	0
75	20231020	193600	123788428	1975	1975	1975	1975	0
76	20231020	193500	123788428	1975	1975	1975	1975	0
77	20231020	193400	123788428	1975	1975	1975	1975	0
78	20231020	193300	123788428	1975	1975	1975	1975	0
79	20231020	193200	123788428	1975	1975	1975	1975	0
80	20231020	193100	123788428	1975	1975	1975	1975	0
81	20231020	193000	123788428	1975	1975	1975	1975	0
82	20231020	192900	123788428	1975	1975	1975	1975	0
83	20231020	192800	123788428	1975	1975	1975	1975	0
84	20231020	192700	123788428	1975	1975	1975	1975	0
85	20231020	192600	123788428	1975	1975	1975	1975	0
86	20231020	192500	123788428	1975	1975	1975	1975	0
87	20231020	192400	123788428	1975	1975	1975	1975	0
88	20231020	192300	123788428	1975	1975	1975	1975	0
89	20231020	192200	123788428	1975	1975	1975	1975	0
90	20231020	192100	123788428	1975	1975	1975	1975	0
91	20231020	192000	123788428	1975	1975	1975	1975	0
92	20231020	191900	123788428	1975	1975	1975	1975	374
93	20231020	191800	123788428	1975	1975	1975	1975	0
94	20231020	191700	123788428	1975	1975	1975	1975	0
95	20231020	191600	123788428	1975	1975	1975	1975	0
96	20231020	191500	123788428	1975	1975	1975	1975	0
97	20231020	191400	123788428	1975	1975	1975	1975	0
98	20231020	191300	123788428	1975	1975	1975	1975	0
99	20231020	191200	123788428	1975	1975	1975	1975	0
100	20231020	191100	123788428	1975	1975	1975	1975	0
101	20231020	191000	123788428	1975	1975	1975	1975	0
102	20231020	190900	123788428	1975	1975	1975	1975	0
103	20231020	190800	123788428	1975	1975	1975	1975	0
104	20231020	190700	123788428	1975	1975	1975	1975	0
105	20231020	190600	123788428	1975	1975	1975	1975	0
106	20231020	190500	123788428	1975	1975	1975	1975	0
107	20231020	190400	123788428	1975	1975	1975	1975	0
108	20231020	190300	123788428	1975	1975	1975	1975	0
109	20231020	190200	123788428	1975	1975	1975	1975	0
110	20231020	190100	123788428	1975	1975	1975	1975	0
111	20231020	190000	123788428	1975	1975	1975	1975	0
112	20231020	185900	123788428	1975	1975	1975	1975	0
113	20231020	185800	123788428	1975	1975	1975	1975	0
114	20231020	185700	123788428	1975	1975	1975	1975	0
115	20231020	185600	123788428	1975	1975	1975	1975	0
116	20231020	185500	123788428	1975	1975	1975	1975	0
117	20231020	185400	123788428	1975	1975	1975	1975	0
118	20231020	185300	123788428	1975	1975	1975	1975	0
119	20231020	185200	123788428	1975	1975	1975	1975	0
120	20231020	185100	123788428	1975	1975	1975	1975	0
121	20231020	185000	123788428	1975	1975	1975	1975	0
122	20231020	184900	123788428	1975	1975	1975	1975	374
123	20231020	184800	123788428	1975	1975	1975	1975	0
124	20231020	184700	123788428	1975	1975	1975	1975	0
125	20231020	184600	123788428	1975	1975	1975	1975	0
126	20231020	184500	123788428	1975	1975	1975	1975	0
127	20231020	184400	123788428	1975	1975	1975	1975	0
128	20231020	184300	123788428	1975	1975	1975	1975	0
129	20231020	184200	123788428	1975	1975	1975	1975	0
130	20231020	184100	123788428	1975	1975	1975	1975	0
131	20231020	184000	123788428	1975	1975	1975	1975	0
132	20231020	183900	123788428	1975	1975	1975	1975	0
133	20231020	183800	123788428	1975	1975	1975	1975	0
134	20231020	183700	123788428	1975	1975	1975	1975	0
135	20231020	183600	123788428	1975	1975	1975	1975	0
136	20231020	183500	123788428	1975	1975	1975	1975	0
137	20231020	183400	123788428	1975	1975	1975	1975	0
138	20231020	183300	123788428	1975	1975	1975	1975	0
139	20231020	183200	123788428	1975	1975	1975	1975	0
140	20231020	183100	123788428	1975	1975	1975	1975	0
141	20231020	183000	123788428	1975	1975	1975	1975	0
142	20231020	182900	123788428	1975	1975	1975	1975	0
143	20231020	182800	123788428	1975	1975	1975	1975	0
144	20231020	182700	123788428	1975	1975	1975	1975	0
145	20231020	182600	123788428	1975	1975	1975	1975	0
146	20231020	182500	123788428	1975	1975	1975	1975	0
147	20231020	182400	123788428	1975	1975	1975	1975	0
148	20231020	182300	123788428	1975	1975	1975	1975	0
149	20231020	182200	123788428	1975	1975	1975	1975	0
150	20231020	182100	123788428	1975	1975	1975	1975	0
151	20231020	182000	123788428	1975	1975	1975	1975	0
152	20231020	181900	123788428	1975	1975	1975	1975	374
153	20231020	181800	123788428	1975	1975	1975	1975	0
154	20231020	181700	123788428	1975	1975	1975	1975	0
155	20231020	181600	123788428	1975	1975	1975	1975	0
156	20231020	181500	123788428	1975	1975	1975	1975	0
157	20231020	181400	123788428	1975	1975	1975	1975	0
158	20231020	181300	123788428	1975	1975	1975	1975	0
159	20231020	181200	123788428	1975	1975	1975	1975	0
160	20231020	181100	123788428	1975	1975	1975	1975	0
161	20231020	181000	123788428	1975	1975	1975	1975	0
162	20231020	180900	123788428	1975	1975	1975	1975	0
163	20231020	180800	123788428	1975	1975	1975	1975	0
164	20231020	180700	123788428	1975	1975	1975	1975	0
165	20231020	180600	123788428	1975	1975	1975	1975	0
166	20231020	180500	123788428	1975	1975	1975	1975	0
167	20231020	180400	123788428	1975	1975	1975	1975	0
168	20231020	180300	123788428	1975	1975	1975	1975	0
169	20231020	180200	123788428	1975	1975	1975	1975	0
170	20231020	180100	123788428	1975	1975	1975	1975	0
171	20231020	180000	123788428	1975	1975	1975	1975	0
172	20231020	175900	123788428	1975	1975	1975	1975	0
173	20231020	175800	123788428	1975	1975	1975	1975	0
174	20231020	175700	123788428	1975	1975	1975	1975	0
175	20231020	175600	123788428	1975	1975	1975	1975	0
176	20231020	175500	123788428	1975	1975	1975	1975	0
177	20231020	175400	123788428	1975	1975	1975	1975	0
178	20231020	175300	123788428	1975	1975	1975	1975	0
179	20231020	175200	123788428	1975	1975	1975	1975	0
180	20231020	175100	123788428	1975	1975	1975	1975	0
181	20231020	175000	123788428	1975	1975	1975	1975	0
182	20231020	174900	123788428	1975	1975	1975	1975	374
183	20231020	174800	123788428	1975	1975	1975	1975	0
184	20231020	174700	123788428	1975	1975	1975	1975	0
185	20231020	174600	123788428	1975	1975	1975	1975	0
186	20231020	174500	123788428	1975	1975	1975	1975	0
187	20231020	174400	123788428	1975	1975	1975	1975	0
188	20231020	174300	123788428	1975	1975	1975	1975	0
189	20231020	174200	123788428	1975	1975	1975	1975	0
190	20231020	174100	123788428	1975	1975	1975	1975	0
191	20231020	174000	123788428	1975	1975	1975	1975	0
192	20231020	173900	123788428	1975	1975	1975	1975	0
193	20231020	173800	123788428	1975	1975	1975	1975	0
194	20231020	173700	123788428	1975	1975	1975	1975	0
195	20231020	173600	123788428	1975	1975	1975	1975	0
196	20231020	173500	123788428	1975	1975	1975	1975	0
197	20231020	173400	123788428	1975	1975	1975	1975	0
198	20231020	173300	123788428	1975	1975	1975	1975	0
199	20231020	173200	123788428	1975	1975	1975	1975	0
200	20231020	173100	123788428	1975	1975	1975	1975	0
201	20231020	173000	123788428	1975	1975	1975	1975	0
202	20231020	172900	123788428	1975	1975	1975	1975	0
203	20231020	172800	123788428	1975	1975	1975	1975	0
204	20231020	172700	123788428	1975	1975	1975	1975	0
205	20231020	172600	123788428	1975	1975	1975	1975	0
206	20231020	172500	123788428	1975	1975	1975	1975	0
207	20231020	172400	123788428	1975	1975	1975	1975	0
208	20231020	172300	123788428	1975	1975	1975	1975	0
209	20231020	172200	123788428	1975	1975	1975	1975	0
210	20231020	172100	123788428	1975	1975	1975	1975	0
211	20231020	172000	123788428	1975	1975	1975	1975	0
212	20231020	171900	123788428	1975	1975	1975	1975	374
213	20231020	171800	123788428	1975	1975	1975	1975	0
214	20231020	171700	123788428	1975	1975	1975	1975	0
215	20231020	171600	123788428	1975	1975	1975	1975	0
216	20231020	171500	123788428	1975	1975	1975	1975	0
217	20231020	171400	123788428	1975	1975	1975	1975	0
218	20231020	171300	123788428	1975	1975	1975	1975	0
219	20231020	171200	123788428	1975	1975	1975	1975	0
220	20231020	171100	123788428	1975	1975	1975	1975	0
221	20231020	171000	123788428	1975	1975	1975	1975	0
222	20231020	170900	123788428	1975	1975	1975	1975	0
223	20231020	170800	123788428	1975	1975	1975	1975	0
224	20231020	170700	123788428	1975	1975	1975	1975	0
225	20231020	170600	123788428	1975	1975	1975	1975	0
226	20231020	170500	123788428	1975	1975	1975	1975	0
227	20231020	170400	123788428	1975	1975	1975	1975	0
228	20231020	170300	123788428	1975	1975	1975	1975	0
229	20231020	170200	123788428	1975	1975	1975	1975	0
230	20231020	170100	123788428	1975	1975	1975	1975	0
231	20231020	170000	123788428	1975	1975	1975	1975	0
232	20231020	165900	123788428	1975	1975	1975	1975	0
233	20231020	165800	123788428	1975	1975	1975	1975	0
234	20231020	165700	123788428	1975	1975	1975	1975	0
235	20231020	165600	123788428	1975	1975	1975	1975	0
236	20231020	165500	123788428	1975	1975	1975	1975	0
237	20231020	165400	123788428	1975	1975	1975	1975	0
238	20231020	165300	123788428	1975	1975	1975	1975	0
239	20231020	165200	123788428	1975	1975	1975	1975	0
240	20231020	165100	123788428	1975	1975	1975	1975	0
241	20231020	165000	123788428	1975	1975	1975	1975	0
242	20231020	164900	123788428	1975	1975	1975	1975	374
243	20231020	164800	123788428	1975	1975	1975	1975	0
244	20231020	164700	123788428	1975	1975	1975	1975	0
245	20231020	164600	123788428	1975	1975	1975	1975	0
246	20231020	164500	123788428	1975	1975	1975	1975	0
247	20231020	164400	123788428	1975	1975	1975	1975	0
248	20231020	164300	123788428	1975	1975	1975	1975	0
249	20231020	164200	123788428	1975	1975	1975	1975	0
250	20231020	164100	123788428	1975	1975	1975	1975	0
251	20231020	164000	123788428	1975	1975	1975	1975	0
252	20231020	163900	123788428	1975	1975	1975	1975	0
253	20231020	163800	123788428	1975	1975	1975	1975	0
254	20231020	163700	123788428	1975	1975	1975	1975	0
255	20231020	163600	123788428	1975	1975	1975	1975	0
256	20231020	163500	123788428	1975	1975	1975	1975	0
257	20231020	163400	123788428	1975	1975	1975	1975	0
258	20231020	163300	123788428	1975	1975	1975	1975	0
259	20231020	163200	123788428	1975	1975	1975	1975	0
260	20231020	163100	123788428	1975	1975	1975	1975	0
261	20231020	163000	123788428	1975	1975	1975	1975	0
262	20231020	162900	123788428	1975	1975	1975	1975	0
263	20231020	162800	123788428	1975	1975	1975	1975	0
264	20231020	162700	123788428	1975	1975	1975	1975	0
265	20231020	162600	123788428	1975	1975	1975	1975	0
266	20231020	162500	123788428	1975	1975	1975	1975	0
267	20231020	162400	123788428	1975	1975	1975	1975	0
268	20231020	162300	123788428	1975	1975	1975	1975	0
269	20231020	162200	123788428	1975	1975	1975	1975	0
270	20231020	162100	123788428	1975	1975	1975	1975	0
271	20231020	162000	123788428	1975	1975	1975	1975	0
272	20231020	161900	123788428	1975	1975	1975	1975	374
273	20231020	161800	123788428	1975	1975	1975	1975	0
274	20231020	161700	123788428	1975	1975	1975	1975	0
275	20231020	161600	123788428	1975	1975	1975	1975	0
276	20231020	161500	123788428	1975	1975	1975	1975	0
277	20231020	161400	123788428	1975	1975	1975	1975	0
278	20231020	161300	123788428	1975	1975	1975	1975	0
279	20231020	161200	123788428	1975	1975	1975	1975	0
280	20231020	161100	123788428	1975	1975	1975	1975	0
281	20231020	161000	123788428	1975	1975	1975	1975	0
282	20231020	160900	123788428	1975	1975	1975	1975	0
283	20231020	160800	123788428	1975	1975	1975	1975	0
284	20231020	160700	123788428	1975	1975	1975	1975	0
285	20231020	160600	123788428	1975	1975	1975	1975	0
286	20231020	160500	123788428	1975	1975	1975	1975	0
287	20231020	160400	123788428	1975	1975	1975	1975	0
288	20231020	160300	123788428	1975	1975	1975	1975	0
289	20231020	160200	123788428	1975	1975	1975	1975	0
290	20231020	160100	123788428	1975	1975	1975	1975	0
291	20231020	160000	123788428	1975	1975	1975	1975	0
292	20231020	155900	123788428	1975	1975	1975	1975	0
293	20231020	155800	123788428	1975	1975	1975	1975	0
294	20231020	155700	123788428	1975	1975	1975	1975	0
295	20231020	155600	123788428	1975	1975	1975	1975	0
296	20231020	155500	123788428	1975	1975	1975	1975	0
297	20231020	155400	123788428	1975	1975	1975	1975	0
298	20231020	155300	123788428	1975	1975	1975	1975	0
299	20231020	155200	123788428	1975	1975	1975	1975	0
300	20231020	155100	123788428	1975	1975	1975	1975	0
301	20231020	155000	123788428	1975	1975	1975	1975	0
302	20231020	154900	123788428	1975	1975	1975	1975	374
303	20231020	154800	123788428	1975	1975	1975	1975	0
304	20231020	154700	123788428	1975	1975	1975	1975	0
305	20231020	154600	123788428	1975	1975	1975	1975	0
306	20231020	154500	123788428	1975	1975	1975	1975	0
307	20231020	154400	123788428	1975	1975	1975	1975	0
308	20231020	154300	123788428	1975	1975	1975	1975	0
309	20231020	154200	123788428	1975	1975	1975	1975	0
310	20231020	154100	123788428	1975	1975	1975	1975	0
311	20231020	154000	123788428	1975	1975	1975	1975	0
312	20231020	153900	123788428	1975	1975	1975	1975	0
313	20231020	153800	123788428	1975	1975	1975	1975	0
314	20231020	153700	123788428	1975	1975	1975	1975	0
315	20231020	153600	123788428	1975	1975	1975	1975	0
316	20231020	153500	123788428	1975	1975	1975	1975	0
317	20231020	153400	123788428	1975	1975	1975	1975	0
318	20231020	153300	123788428	1975	1975	1975	1975	0
319	20231020	153200	123788428	1975	1975	1975	1975	0
320	20231020	153100	123788428	1975	1975	1975	1975	0
321	20231020	153000	123788428	1975	1975	1975	1975	374
322	20231020	152900	123049778	1974	1974	1974	1974	0
323	20231020	152800	123049778	1974	1974	1974	1974	0
324	20231020	152700	123049778	1974	1974	1974	1974	0
325	20231020	152600	123049778	1974	1974	1974	1974	0
326	20231020	152500	123049778	1974	1974	1974	1974	0
327	20231020	152400	123049778	1974	1974	1974	1974	0
328	20231020	152300	123049778	1974	1974	1974	1974	0
329	20231020	152200	123049778	1974	1974	1974	1974	0
330	20231020	152100	123049778	1974	1974	1974	1974	0
331	20231020	152000	123049778	1974	1974	1974	1974	0
332	20231020	151900	123049778	1974	1974	1974	1974	0
333	20231020	151800	123049778	1974	1974	1974	1974	550
334	20231020	151700	121964078	1974	1978	1978	1974	1834
335	20231020	151600	118342658	1979	1979	1979	1979	0
336	20231020	151500	118342658	1979	1979	1979	1979	0
337	20231020	151400	118342658	1979	1979	1979	1979	957
338	20231020	151300	116448755	1979	1979	1979	1979	0
339	20231020	151200	116448755	1979	1980	1980	1979	537
340	20231020	151100	115385668	1981	1981	1981	1981	0
341	20231020	151000	115385668	1981	1981	1981	1981	0
342	20231020	150900	115385668	1981	1982	1982	1981	1198
343	20231020	150800	113012232	1983	1983	1983	1983	0
344	20231020	150700	113012232	1983	1983	1983	1983	0
345	20231020	150600	113012232	1983	1983	1983	1983	0
346	20231020	150500	113012232	1983	1983	1983	1983	0
347	20231020	150400	113012232	1983	1983	1983	1983	0
348	20231020	150300	113012232	1983	1983	1983	1983	0
349	20231020	150200	113012232	1983	1983	1983	1983	0
350	20231020	150100	113012232	1983	1983	1983	1983	0
351	20231020	150000	113012232	1983	1983	1983	1983	0
352	20231020	145900	113012232	1983	1983	1983	1983	0
353	20231020	145800	113012232	1983	1983	1983	1983	0
354	20231020	145700	113012232	1983	1983	1983	1983	252
355	20231020	145600	112512516	1984	1984	1984	1984	819
356	20231020	145500	110887620	1984	1984	1984	1984	35
357	20231020	145400	110818180	1989	1989	1989	1989	0
358	20231020	145300	110818180	1989	1989	1989	1989	0
359	20231020	145200	110818180	1989	1989	1989	1989	0
360	20231020	145100	110818180	1989	1989	1989	1989	0
361	20231020	145000	110818180	1989	1989	1989	1989	0
362	20231020	144900	110818180	1989	1989	1989	1989	0
363	20231020	144800	110818180	1989	1989	1989	1989	0
364	20231020	144700	110818180	1989	1989	1989	1989	0
365	20231020	144600	110818180	1989	1989	1989	1989	0
366	20231020	144500	110818180	1989	1989	1989	1989	0
367	20231020	144400	110818180	1989	1989	1989	1989	0
368	20231020	144300	110818180	1989	1989	1989	1989	0
369	20231020	144200	110818180	1989	1989	1989	1989	0
370	20231020	144100	110818180	1989	1989	1989	1989	0
371	20231020	144000	110818180	1989	1989	1989	1989	0
372	20231020	143900	110818180	1989	1989	1989	1989	0
373	20231020	143800	110818180	1989	1989	1989	1989	0
374	20231020	143700	110818180	1989	1989	1989	1989	0
375	20231020	143600	110818180	1989	1989	1989	1989	0
376	20231020	143500	110818180	1989	1989	1989	1989	0
377	20231020	143400	110818180	1989	1989	1989	1989	0
378	20231020	143300	110818180	1989	1989	1989	1989	0
379	20231020	143200	110818180	1989	1989	1989	1989	0
380	20231020	143100	110818180	1989	1989	1989	1989	0
381	20231020	143000	110818180	1989	1989	1989	1989	0
382	20231020	142900	110818180	1989	1989	1989	1989	0
383	20231020	142800	110818180	1989	1989	1989	1989	0
384	20231020	142700	110818180	1989	1989	1989	1989	0
385	20231020	142600	110818180	1989	1989	1989	1989	0
386	20231020	142500	110818180	1989	1989	1989	1989	0
387	20231020	142400	110818180	1989	1989	1989	1989	6000
388	20231020	142300	98884180	1984	1984	1984	1984	0
389	20231020	142200	98884180	1984	1984	1984	1984	0
390	20231020	142100	98884180	1984	1984	1984	1984	0
391	20231020	142000	98884180	1984	1984	1984	1984	426
392	20231020	141900	98038996	1984	1984	1984	1984	0
393	20231020	141800	98038996	1984	1984	1984	1984	74
394	20231020	141700	97892180	1984	1984	1984	1984	0
395	20231020	141600	97892180	1984	1984	1984	1984	0
396	20231020	141500	97892180	1984	1984	1984	1984	0
397	20231020	141400	97892180	1984	1984	1984	1984	0
398	20231020	141300	97892180	1984	1984	1984	1984	0
399	20231020	141200	97892180	1984	1984	1984	1984	0
400	20231020	141100	97892180	1984	1984	1984	1984	0
401	20231020	141000	97892180	1984	1984	1984	1984	0
402	20231020	140900	97892180	1984	1984	1984	1984	0
403	20231020	140800	97892180	1984	1984	1984	1984	0
404	20231020	140700	97892180	1984	1984	1984	1984	0
405	20231020	140600	97892180	1984	1984	1984	1984	0
406	20231020	140500	97892180	1984	1984	1984	1984	0
407	20231020	140400	97892180	1984	1984	1984	1984	0
408	20231020	140300	97892180	1984	1984	1984	1984	0
409	20231020	140200	97892180	1984	1984	1984	1984	76
410	20231020	140100	97741396	1989	1989	1989	1989	0
411	20231020	140000	97741396	1989	1989	1989	1989	0
412	20231020	135900	97741396	1989	1989	1989	1989	0
413	20231020	135800	97741396	1989	1989	1989	1989	0
414	20231020	135700	97741396	1989	1989	1989	1989	0
415	20231020	135600	97741396	1989	1989	1989	1989	50
416	20231020	135500	97641946	1989	1989	1989	1989	0
417	20231020	135400	97641946	1989	1989	1989	1989	0
418	20231020	135300	97641946	1989	1989	1989	1989	502
419	20231020	135200	96643468	1984	1984	1984	1984	0
420	20231020	135100	96643468	1984	1984	1984	1984	0
421	20231020	135000	96643468	1984	1984	1984	1984	0
422	20231020	134900	96643468	1984	1984	1984	1984	0
423	20231020	134800	96643468	1984	1984	1984	1984	0
424	20231020	134700	96643468	1984	1984	1984	1984	0
425	20231020	134600	96643468	1984	1984	1984	1984	0
426	20231020	134500	96643468	1984	1984	1984	1984	0
427	20231020	134400	96643468	1984	1984	1984	1984	0
428	20231020	134300	96643468	1984	1984	1984	1984	0
429	20231020	134200	96643468	1984	1984	1984	1984	0
430	20231020	134100	96643468	1984	1984	1984	1984	0
431	20231020	134000	96643468	1984	1984	1984	1984	0
432	20231020	133900	96643468	1984	1984	1984	1984	0
433	20231020	133800	96643468	1984	1984	1984	1984	1
434	20231020	133700	96641484	1990	1990	1990	1990	0
435	20231020	133600	96641484	1990	1990	1990	1990	0
436	20231020	133500	96641484	1990	1990	1990	1990	0
437	20231020	133400	96641484	1990	1990	1990	1990	0
438	20231020	133300	96641484	1990	1990	1990	1990	0
439	20231020	133200	96641484	1990	1990	1990	1990	0
440	20231020	133100	96641484	1990	1990	1990	1990	0
441	20231020	133000	96641484	1990	1990	1990	1990	0
442	20231020	132900	96641484	1990	1990	1990	1990	0
443	20231020	132800	96641484	1990	1990	1990	1990	0
444	20231020	132700	96641484	1990	1990	1990	1990	0
445	20231020	132600	96641484	1990	1990	1990	1990	0
446	20231020	132500	96641484	1990	1990	1990	1990	0
447	20231020	132400	96641484	1990	1990	1990	1990	0
448	20231020	132300	96641484	1990	1990	1990	1990	0
449	20231020	132200	96641484	1990	1990	1990	1990	0
450	20231020	132100	96641484	1990	1990	1990	1990	0
451	20231020	132000	96641484	1990	1990	1990	1990	0
452	20231020	131900	96641484	1990	1990	1990	1990	0
453	20231020	131800	96641484	1990	1990	1990	1990	0
454	20231020	131700	96641484	1990	1990	1990	1990	0
455	20231020	131600	96641484	1990	1990	1990	1990	0
456	20231020	131500	96641484	1990	1990	1990	1990	0
457	20231020	131400	96641484	1990	1990	1990	1990	0
458	20231020	131300	96641484	1990	1990	1990	1990	0
459	20231020	131200	96641484	1990	1990	1990	1990	0
460	20231020	131100	96641484	1990	1990	1990	1990	0
461	20231020	131000	96641484	1990	1990	1990	1990	0
462	20231020	130900	96641484	1990	1990	1990	1990	0
463	20231020	130800	96641484	1990	1990	1990	1990	0
464	20231020	130700	96641484	1990	1990	1990	1990	0
465	20231020	130600	96641484	1990	1990	1990	1990	0
466	20231020	130500	96641484	1990	1990	1990	1990	0
467	20231020	130400	96641484	1990	1990	1990	1990	0
468	20231020	130300	96641484	1990	1990	1990	1990	0
469	20231020	130200	96641484	1990	1990	1990	1990	0
470	20231020	130100	96641484	1990	1990	1990	1990	0
471	20231020	130000	96641484	1990	1990	1990	1990	0
472	20231020	125900	96641484	1990	1990	1990	1990	0
473	20231020	125800	96641484	1990	1990	1990	1990	0
474	20231020	125700	96641484	1990	1989	1990	1989	3
475	20231020	125600	96635516	1982	1982	1982	1982	0
476	20231020	125500	96635516	1982	1982	1982	1982	0
477	20231020	125400	96635516	1982	1982	1982	1982	0
478	20231020	125300	96635516	1982	1982	1982	1982	0
479	20231020	125200	96635516	1982	1982	1982	1982	0
480	20231020	125100	96635516	1982	1982	1982	1982	0
481	20231020	125000	96635516	1982	1982	1982	1982	0
482	20231020	124900	96635516	1982	1982	1982	1982	0
483	20231020	124800	96635516	1982	1982	1982	1982	0
484	20231020	124700	96635516	1982	1982	1982	1982	0
485	20231020	124600	96635516	1982	1982	1982	1982	0
486	20231020	124500	96635516	1982	1982	1982	1982	0
487	20231020	124400	96635516	1982	1982	1982	1982	0
488	20231020	124300	96635516	1982	1982	1982	1982	0
489	20231020	124200	96635516	1982	1982	1982	1982	0
490	20231020	124100	96635516	1982	1982	1982	1982	0
491	20231020	124000	96635516	1982	1982	1982	1982	0
492	20231020	123900	96635516	1982	1982	1982	1982	0
493	20231020	123800	96635516	1982	1982	1982	1982	0
494	20231020	123700	96635516	1982	1982	1982	1982	0
495	20231020	123600	96635516	1982	1982	1982	1982	0
496	20231020	123500	96635516	1982	1982	1982	1982	0
497	20231020	123400	96635516	1982	1982	1982	1982	0
498	20231020	123300	96635516	1982	1982	1982	1982	0
499	20231020	123200	96635516	1982	1982	1982	1982	0
500	20231020	123100	96635516	1982	1982	1982	1982	0
501	20231020	123000	96635516	1982	1982	1982	1982	0
502	20231020	122900	96635516	1982	1982	1982	1982	0
503	20231020	122800	96635516	1982	1982	1982	1982	0
504	20231020	122700	96635516	1982	1982	1982	1982	0
505	20231020	122600	96635516	1982	1982	1982	1982	0
506	20231020	122500	96635516	1982	1982	1982	1982	0
507	20231020	122400	96635516	1982	1982	1982	1982	0
508	20231020	122300	96635516	1982	1982	1982	1982	0
509	20231020	122200	96635516	1982	1982	1982	1982	0
510	20231020	122100	96635516	1982	1982	1982	1982	0
511	20231020	122000	96635516	1982	1982	1982	1982	0
512	20231020	121900	96635516	1982	1982	1982	1982	0
513	20231020	121800	96635516	1982	1982	1982	1982	0
514	20231020	121700	96635516	1982	1982	1982	1982	0
515	20231020	121600	96635516	1982	1982	1982	1982	0
516	20231020	121500	96635516	1982	1982	1982	1982	0
517	20231020	121400	96635516	1982	1982	1982	1982	0
518	20231020	121300	96635516	1982	1982	1982	1982	2612
519	20231020	121200	91458532	1982	1984	1984	1982	6000
520	20231020	121100	79561222	1990	1990	1990	1990	50
521	20231020	121000	79461722	1984	1986	1986	1984	2601
522	20231020	120900	74300288	1986	1986	1986	1986	0
523	20231020	120800	74300288	1986	1986	1986	1986	0
524	20231020	120700	74300288	1986	1986	1986	1986	0
525	20231020	120600	74300288	1986	1986	1986	1986	0
526	20231020	120500	74300288	1986	1986	1986	1986	0
527	20231020	120400	74300288	1986	1986	1986	1986	0
528	20231020	120300	74300288	1986	1986	1986	1986	0
529	20231020	120200	74300288	1986	1986	1986	1986	31
530	20231020	120100	74238722	1988	1988	1988	1988	0
531	20231020	120000	74238722	1988	1988	1988	1988	0
532	20231020	115900	74238722	1988	1988	1988	1988	0
533	20231020	115800	74238722	1988	1988	1988	1988	0
534	20231020	115700	74238722	1988	1988	1988	1988	0
535	20231020	115600	74238722	1988	1988	1988	1988	0
536	20231020	115500	74238722	1988	1988	1988	1988	0
537	20231020	115400	74238722	1988	1988	1988	1988	0
538	20231020	115300	74238722	1988	1988	1988	1988	0
539	20231020	115200	74238722	1988	1988	1988	1988	0
540	20231020	115100	74238722	1988	1988	1988	1988	0
541	20231020	115000	74238722	1988	1988	1988	1988	0
542	20231020	114900	74238722	1988	1988	1988	1988	0
543	20231020	114800	74238722	1988	1988	1988	1988	0
544	20231020	114700	74238722	1988	1989	1989	1988	757
545	20231020	114600	72733442	1989	1989	1989	1989	0
546	20231020	114500	72733442	1989	1989	1989	1989	0
547	20231020	114400	72733442	1989	1989	1989	1989	0
548	20231020	114300	72733442	1989	1989	1989	1989	0
549	20231020	114200	72733442	1989	1989	1989	1989	0
550	20231020	114100	72733442	1989	1989	1989	1989	0
551	20231020	114000	72733442	1989	1989	1989	1989	0
552	20231020	113900	72733442	1989	1989	1989	1989	0
553	20231020	113800	72733442	1989	1989	1989	1989	0
554	20231020	113700	72733442	1989	1989	1989	1989	0
555	20231020	113600	72733442	1989	1989	1989	1989	0
556	20231020	113500	72733442	1989	1989	1989	1989	0
557	20231020	113400	72733442	1989	1989	1989	1989	0
558	20231020	113300	72733442	1989	1989	1989	1989	0
559	20231020	113200	72733442	1989	1989	1989	1989	67
560	20231020	113100	72600179	1989	1989	1989	1989	0
561	20231020	113000	72600179	1989	1989	1989	1989	0
562	20231020	112900	72600179	1989	1989	1989	1989	0
563	20231020	112800	72600179	1989	1989	1989	1989	0
564	20231020	112700	72600179	1989	1989	1989	1989	0
565	20231020	112600	72600179	1989	1989	1989	1989	0
566	20231020	112500	72600179	1989	1989	1989	1989	0
567	20231020	112400	72600179	1989	1989	1989	1989	1
568	20231020	112300	72598190	1990	1990	1990	1990	0
569	20231020	112200	72598190	1990	1990	1990	1990	0
570	20231020	112100	72598190	1990	1990	1990	1990	0
571	20231020	112000	72598190	1990	1990	1990	1990	0
572	20231020	111900	72598190	1990	1990	1990	1990	0
573	20231020	111800	72598190	1990	1990	1990	1990	0
574	20231020	111700	72598190	1990	1990	1990	1990	0
575	20231020	111600	72598190	1990	1990	1990	1990	0
576	20231020	111500	72598190	1990	1990	1990	1990	0
577	20231020	111400	72598190	1990	1990	1990	1990	5
578	20231020	111300	72588240	1988	1988	1988	1988	0
579	20231020	111200	72588240	1988	1988	1988	1988	0
580	20231020	111100	72588240	1988	1988	1988	1988	0
581	20231020	111000	72588240	1988	1988	1988	1988	0
582	20231020	110900	72588240	1988	1988	1988	1988	0
583	20231020	110800	72588240	1988	1988	1988	1988	0
584	20231020	110700	72588240	1988	1988	1988	1988	250
585	20231020	110600	72091240	1988	1988	1988	1988	0
586	20231020	110500	72091240	1988	1988	1988	1988	0
587	20231020	110400	72091240	1988	1988	1988	1988	0
588	20231020	110300	72091240	1988	1988	1988	1988	0
589	20231020	110200	72091240	1988	1988	1988	1988	0
590	20231020	110100	72091240	1988	1988	1988	1988	0
591	20231020	110000	72091240	1988	1989	1989	1988	1608
592	20231020	105900	68893400	1989	1990	1990	1989	130
593	20231020	105800	68634800	1991	1991	1991	1991	392
594	20231020	105700	67854328	1991	1991	1991	1991	400
595	20231020	105600	67057928	1991	1991	1991	1991	100
596	20231020	105500	66858828	1989	1989	1989	1989	0
597	20231020	105400	66858828	1989	1989	1989	1989	0
598	20231020	105300	66858828	1989	1989	1989	1989	0
599	20231020	105200	66858828	1989	1989	1989	1989	0
600	20231020	105100	66858828	1989	1989	1989	1989	0
601	20231020	105000	66858828	1989	1989	1989	1989	0
602	20231020	104900	66858828	1989	1989	1989	1989	0
603	20231020	104800	66858828	1989	1989	1989	1989	0
604	20231020	104700	66858828	1989	1989	1989	1989	0
605	20231020	104600	66858828	1989	1989	1989	1989	0
606	20231020	104500	66858828	1989	1989	1989	1989	0
607	20231020	104400	66858828	1989	1989	1989	1989	0
608	20231020	104300	66858828	1989	1989	1989	1989	0
609	20231020	104200	66858828	1989	1989	1989	1989	0
610	20231020	104100	66858828	1989	1989	1989	1989	0
611	20231020	104000	66858828	1989	1989	1989	1989	0
612	20231020	103900	66858828	1989	1989	1989	1989	0
613	20231020	103800	66858828	1989	1989	1989	1989	0
614	20231020	103700	66858828	1989	1989	1989	1989	0
615	20231020	103600	66858828	1989	1989	1989	1989	0
616	20231020	103500	66858828	1989	1989	1989	1989	0
617	20231020	103400	66858828	1989	1989	1989	1989	0
618	20231020	103300	66858828	1989	1989	1989	1989	0
619	20231020	103200	66858828	1989	1989	1989	1989	0
620	20231020	103100	66858828	1989	1989	1989	1989	0
621	20231020	103000	66858828	1989	1990	1990	1989	2499
622	20231020	102900	61887317	1989	1989	1989	1989	0
623	20231020	102800	61887317	1989	1989	1989	1989	0
624	20231020	102700	61887317	1989	1989	1989	1989	0
625	20231020	102600	61887317	1989	1989	1989	1989	0
626	20231020	102500	61887317	1989	1989	1989	1989	0
627	20231020	102400	61887317	1989	1989	1989	1989	0
628	20231020	102300	61887317	1989	1989	1989	1989	0
629	20231020	102200	61887317	1989	1989	1989	1989	0
630	20231020	102100	61887317	1989	1989	1989	1989	0
631	20231020	102000	61887317	1989	1989	1989	1989	0
632	20231020	101900	61887317	1989	1989	1989	1989	0
633	20231020	101800	61887317	1989	1989	1989	1989	0
634	20231020	101700	61887317	1989	1989	1989	1989	0
635	20231020	101600	61887317	1989	1989	1989	1989	0
636	20231020	101500	61887317	1989	1989	1989	1989	0
637	20231020	101400	61887317	1989	1998	1998	1989	39
638	20231020	101300	61809404	1998	1998	1998	1998	0
639	20231020	101200	61809404	1998	1998	1998	1998	0
640	20231020	101100	61809404	1998	1998	1998	1998	0
641	20231020	101000	61809404	1998	1998	1998	1998	0
642	20231020	100900	61809404	1998	1998	1998	1998	0
643	20231020	100800	61809404	1998	1998	1998	1998	0
644	20231020	100700	61809404	1998	1998	1998	1998	1000
645	20231020	100600	59811404	1987	1987	1987	1987	0
646	20231020	100500	59811404	1987	1987	1987	1987	0
647	20231020	100400	59811404	1987	1987	1987	1987	0
648	20231020	100300	59811404	1987	1987	1987	1987	0
649	20231020	100200	59811404	1987	1987	1987	1987	0
650	20231020	100100	59811404	1987	1987	1987	1987	0
651	20231020	100000	59811404	1987	1987	1987	1987	0
652	20231020	095900	59811404	1987	1987	1987	1987	0
653	20231020	095800	59811404	1987	1987	1987	1987	0
654	20231020	095700	59811404	1987	1987	1987	1987	0
655	20231020	095600	59811404	1987	1987	1987	1987	0
656	20231020	095500	59811404	1987	1987	1987	1987	0
657	20231020	095400	59811404	1987	1987	1987	1987	0
658	20231020	095300	59811404	1987	1987	1987	1987	0
659	20231020	095200	59811404	1987	1987	1987	1987	1
660	20231020	095100	59809417	2000	2000	2000	2000	50
661	20231020	095000	59709417	2000	2000	2000	2000	0
662	20231020	094900	59709417	2000	2000	2000	2000	0
663	20231020	094800	59709417	2000	2000	2000	2000	0
664	20231020	094700	59709417	2000	2000	2000	2000	497
665	20231020	094600	58715417	2000	2000	2000	2000	0
666	20231020	094500	58715417	2000	2000	2000	2000	0
667	20231020	094400	58715417	2000	2000	2000	2000	0
668	20231020	094300	58715417	2000	2000	2000	2000	0
669	20231020	094200	58715417	2000	2000	2000	2000	0
670	20231020	094100	58715417	2000	2000	2000	2000	0
671	20231020	094000	58715417	2000	2000	2000	2000	532
672	20231020	093900	57651417	2000	2005	2005	2000	1627
673	20231020	093800	54396842	2000	2000	2000	2000	387
674	20231020	093700	53622842	2000	1997	2000	1997	4940
675	20231020	093600	43746746	1984	1984	1984	1984	0
676	20231020	093500	43746746	1984	1984	1984	1984	0
677	20231020	093400	43746746	1984	1984	1984	1984	0
678	20231020	093300	43746746	1984	1984	1984	1984	0
679	20231020	093200	43746746	1984	1984	1984	1984	0
680	20231020	093100	43746746	1984	1984	1984	1984	150
681	20231020	093000	43449146	1983	1983	1983	1983	0
682	20231020	092900	43449146	1983	1983	1983	1983	0
683	20231020	092800	43449146	1983	1983	1983	1983	0
684	20231020	092700	43449146	1983	1983	1983	1983	0
685	20231020	092600	43449146	1983	1984	1984	1983	476
686	20231020	092500	42504851	1983	1983	1983	1983	0
687	20231020	092400	42504851	1983	1983	1983	1983	0
688	20231020	092300	42504851	1983	1983	1983	1983	4
689	20231020	092200	42496919	1982	1982	1982	1982	0
690	20231020	092100	42496919	1982	1982	1982	1982	0
691	20231020	092000	42496919	1982	1982	1982	1982	1000
692	20231020	091900	40514919	2000	1991	2000	1991	13000
693	20231020	091800	14541304	1980	1980	1980	1980	0
694	20231020	091700	14541304	1980	1980	1980	1980	0
695	20231020	091600	14541304	1980	1980	1980	1980	0
696	20231020	091500	14541304	1980	1980	1980	1980	0
697	20231020	091400	14541304	1980	1980	1980	1980	0
698	20231020	091300	14541304	1980	1980	1980	1980	1153
699	20231020	091200	12258364	1979	1979	1979	1979	0
700	20231020	091100	12258364	1979	1979	1979	1979	0
701	20231020	091000	12258364	1979	1979	1979	1979	60
702	20231020	090900	12139624	1980	1980	1980	1980	100
703	20231020	090800	11941624	1980	1980	1980	1980	200
704	20231020	090700	11545624	1980	1983	1983	1980	2295
705	20231020	090600	7000909	1983	1983	1983	1983	0
706	20231020	090500	7000909	1983	1983	1983	1983	1
707	20231020	090400	6998926	1983	1994	1996	1983	1600
708	20231020	090300	3808168	1997	1993	1997	1993	1000
709	20231020	090200	1811254	1995	1995	1995	1994	891
710	20231020	090100	33711	1983	1983	1983	1983	0
711	20231020	090000	33711	1983	1983	1983	1983	12