KissMeData/444920/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210600	55429637	1987	1987	1987	1987	151
3	20231010	210500	55429637	1987	1987	1987	1987	0
4	20231010	210400	55429637	1987	1987	1987	1987	0
5	20231010	210300	55429637	1987	1987	1987	1987	0
6	20231010	210200	55429637	1987	1987	1987	1987	0
7	20231010	210100	55429637	1987	1987	1987	1987	0
8	20231010	210000	55429637	1987	1987	1987	1987	0
9	20231010	205900	55429637	1987	1987	1987	1987	0
10	20231010	205800	55429637	1987	1987	1987	1987	0
11	20231010	205700	55429637	1987	1987	1987	1987	0
12	20231010	205600	55429637	1987	1987	1987	1987	0
13	20231010	205500	55429637	1987	1987	1987	1987	0
14	20231010	205400	55429637	1987	1987	1987	1987	0
15	20231010	205300	55429637	1987	1987	1987	1987	0
16	20231010	205200	55429637	1987	1987	1987	1987	0
17	20231010	205100	55429637	1987	1987	1987	1987	0
18	20231010	205000	55429637	1987	1987	1987	1987	0
19	20231010	204900	55429637	1987	1987	1987	1987	0
20	20231010	204800	55429637	1987	1987	1987	1987	0
21	20231010	204700	55429637	1987	1987	1987	1987	0
22	20231010	204600	55429637	1987	1987	1987	1987	0
23	20231010	204500	55429637	1987	1987	1987	1987	0
24	20231010	204400	55429637	1987	1987	1987	1987	0
25	20231010	204300	55429637	1987	1987	1987	1987	0
26	20231010	204200	55429637	1987	1987	1987	1987	0
27	20231010	204100	55429637	1987	1987	1987	1987	0
28	20231010	204000	55429637	1987	1987	1987	1987	0
29	20231010	203900	55429637	1987	1987	1987	1987	0
30	20231010	203800	55429637	1987	1987	1987	1987	0
31	20231010	203700	55429637	1987	1987	1987	1987	0
32	20231010	203600	55429637	1987	1987	1987	1987	151
33	20231010	203500	55429637	1987	1987	1987	1987	0
34	20231010	203400	55429637	1987	1987	1987	1987	0
35	20231010	203300	55429637	1987	1987	1987	1987	0
36	20231010	203200	55429637	1987	1987	1987	1987	0
37	20231010	203100	55429637	1987	1987	1987	1987	0
38	20231010	203000	55429637	1987	1987	1987	1987	0
39	20231010	202900	55429637	1987	1987	1987	1987	0
40	20231010	202800	55429637	1987	1987	1987	1987	0
41	20231010	202700	55429637	1987	1987	1987	1987	0
42	20231010	202600	55429637	1987	1987	1987	1987	0
43	20231010	202500	55429637	1987	1987	1987	1987	0
44	20231010	202400	55429637	1987	1987	1987	1987	0
45	20231010	202300	55429637	1987	1987	1987	1987	0
46	20231010	202200	55429637	1987	1987	1987	1987	0
47	20231010	202100	55429637	1987	1987	1987	1987	0
48	20231010	202000	55429637	1987	1987	1987	1987	0
49	20231010	201900	55429637	1987	1987	1987	1987	0
50	20231010	201800	55429637	1987	1987	1987	1987	0
51	20231010	201700	55429637	1987	1987	1987	1987	0
52	20231010	201600	55429637	1987	1987	1987	1987	0
53	20231010	201500	55429637	1987	1987	1987	1987	0
54	20231010	201400	55429637	1987	1987	1987	1987	0
55	20231010	201300	55429637	1987	1987	1987	1987	0
56	20231010	201200	55429637	1987	1987	1987	1987	0
57	20231010	201100	55429637	1987	1987	1987	1987	0
58	20231010	201000	55429637	1987	1987	1987	1987	0
59	20231010	200900	55429637	1987	1987	1987	1987	0
60	20231010	200800	55429637	1987	1987	1987	1987	0
61	20231010	200700	55429637	1987	1987	1987	1987	0
62	20231010	200600	55429637	1987	1987	1987	1987	151
63	20231010	200500	55429637	1987	1987	1987	1987	0
64	20231010	200400	55429637	1987	1987	1987	1987	0
65	20231010	200300	55429637	1987	1987	1987	1987	0
66	20231010	200200	55429637	1987	1987	1987	1987	0
67	20231010	200100	55429637	1987	1987	1987	1987	0
68	20231010	200000	55429637	1987	1987	1987	1987	0
69	20231010	195900	55429637	1987	1987	1987	1987	0
70	20231010	195800	55429637	1987	1987	1987	1987	0
71	20231010	195700	55429637	1987	1987	1987	1987	0
72	20231010	195600	55429637	1987	1987	1987	1987	0
73	20231010	195500	55429637	1987	1987	1987	1987	0
74	20231010	195400	55429637	1987	1987	1987	1987	0
75	20231010	195300	55429637	1987	1987	1987	1987	0
76	20231010	195200	55429637	1987	1987	1987	1987	0
77	20231010	195100	55429637	1987	1987	1987	1987	0
78	20231010	195000	55429637	1987	1987	1987	1987	0
79	20231010	194900	55429637	1987	1987	1987	1987	0
80	20231010	194800	55429637	1987	1987	1987	1987	0
81	20231010	194700	55429637	1987	1987	1987	1987	0
82	20231010	194600	55429637	1987	1987	1987	1987	0
83	20231010	194500	55429637	1987	1987	1987	1987	0
84	20231010	194400	55429637	1987	1987	1987	1987	0
85	20231010	194300	55429637	1987	1987	1987	1987	0
86	20231010	194200	55429637	1987	1987	1987	1987	0
87	20231010	194100	55429637	1987	1987	1987	1987	0
88	20231010	194000	55429637	1987	1987	1987	1987	0
89	20231010	193900	55429637	1987	1987	1987	1987	0
90	20231010	193800	55429637	1987	1987	1987	1987	0
91	20231010	193700	55429637	1987	1987	1987	1987	0
92	20231010	193600	55429637	1987	1987	1987	1987	151
93	20231010	193500	55429637	1987	1987	1987	1987	0
94	20231010	193400	55429637	1987	1987	1987	1987	0
95	20231010	193300	55429637	1987	1987	1987	1987	0
96	20231010	193200	55429637	1987	1987	1987	1987	0
97	20231010	193100	55429637	1987	1987	1987	1987	0
98	20231010	193000	55429637	1987	1987	1987	1987	0
99	20231010	192900	55429637	1987	1987	1987	1987	0
100	20231010	192800	55429637	1987	1987	1987	1987	0
101	20231010	192700	55429637	1987	1987	1987	1987	0
102	20231010	192600	55429637	1987	1987	1987	1987	0
103	20231010	192500	55429637	1987	1987	1987	1987	0
104	20231010	192400	55429637	1987	1987	1987	1987	0
105	20231010	192300	55429637	1987	1987	1987	1987	0
106	20231010	192200	55429637	1987	1987	1987	1987	0
107	20231010	192100	55429637	1987	1987	1987	1987	0
108	20231010	192000	55429637	1987	1987	1987	1987	0
109	20231010	191900	55429637	1987	1987	1987	1987	0
110	20231010	191800	55429637	1987	1987	1987	1987	0
111	20231010	191700	55429637	1987	1987	1987	1987	0
112	20231010	191600	55429637	1987	1987	1987	1987	0
113	20231010	191500	55429637	1987	1987	1987	1987	0
114	20231010	191400	55429637	1987	1987	1987	1987	0
115	20231010	191300	55429637	1987	1987	1987	1987	0
116	20231010	191200	55429637	1987	1987	1987	1987	0
117	20231010	191100	55429637	1987	1987	1987	1987	0
118	20231010	191000	55429637	1987	1987	1987	1987	0
119	20231010	190900	55429637	1987	1987	1987	1987	0
120	20231010	190800	55429637	1987	1987	1987	1987	0
121	20231010	190700	55429637	1987	1987	1987	1987	0
122	20231010	190600	55429637	1987	1987	1987	1987	151
123	20231010	190500	55429637	1987	1987	1987	1987	0
124	20231010	190400	55429637	1987	1987	1987	1987	0
125	20231010	190300	55429637	1987	1987	1987	1987	0
126	20231010	190200	55429637	1987	1987	1987	1987	0
127	20231010	190100	55429637	1987	1987	1987	1987	0
128	20231010	190000	55429637	1987	1987	1987	1987	0
129	20231010	185900	55429637	1987	1987	1987	1987	0
130	20231010	185800	55429637	1987	1987	1987	1987	0
131	20231010	185700	55429637	1987	1987	1987	1987	0
132	20231010	185600	55429637	1987	1987	1987	1987	0
133	20231010	185500	55429637	1987	1987	1987	1987	0
134	20231010	185400	55429637	1987	1987	1987	1987	0
135	20231010	185300	55429637	1987	1987	1987	1987	0
136	20231010	185200	55429637	1987	1987	1987	1987	0
137	20231010	185100	55429637	1987	1987	1987	1987	0
138	20231010	185000	55429637	1987	1987	1987	1987	0
139	20231010	184900	55429637	1987	1987	1987	1987	0
140	20231010	184800	55429637	1987	1987	1987	1987	0
141	20231010	184700	55429637	1987	1987	1987	1987	0
142	20231010	184600	55429637	1987	1987	1987	1987	0
143	20231010	184500	55429637	1987	1987	1987	1987	0
144	20231010	184400	55429637	1987	1987	1987	1987	0
145	20231010	184300	55429637	1987	1987	1987	1987	0
146	20231010	184200	55429637	1987	1987	1987	1987	0
147	20231010	184100	55429637	1987	1987	1987	1987	0
148	20231010	184000	55429637	1987	1987	1987	1987	0
149	20231010	183900	55429637	1987	1987	1987	1987	0
150	20231010	183800	55429637	1987	1987	1987	1987	0
151	20231010	183700	55429637	1987	1987	1987	1987	0
152	20231010	183600	55429637	1987	1987	1987	1987	151
153	20231010	183500	55429637	1987	1987	1987	1987	0
154	20231010	183400	55429637	1987	1987	1987	1987	0
155	20231010	183300	55429637	1987	1987	1987	1987	0
156	20231010	183200	55429637	1987	1987	1987	1987	0
157	20231010	183100	55429637	1987	1987	1987	1987	0
158	20231010	183000	55429637	1987	1987	1987	1987	0
159	20231010	182900	55429637	1987	1987	1987	1987	0
160	20231010	182800	55429637	1987	1987	1987	1987	0
161	20231010	182700	55429637	1987	1987	1987	1987	0
162	20231010	182600	55429637	1987	1987	1987	1987	0
163	20231010	182500	55429637	1987	1987	1987	1987	0
164	20231010	182400	55429637	1987	1987	1987	1987	0
165	20231010	182300	55429637	1987	1987	1987	1987	0
166	20231010	182200	55429637	1987	1987	1987	1987	0
167	20231010	182100	55429637	1987	1987	1987	1987	0
168	20231010	182000	55429637	1987	1987	1987	1987	0
169	20231010	181900	55429637	1987	1987	1987	1987	0
170	20231010	181800	55429637	1987	1987	1987	1987	0
171	20231010	181700	55429637	1987	1987	1987	1987	0
172	20231010	181600	55429637	1987	1987	1987	1987	0
173	20231010	181500	55429637	1987	1987	1987	1987	0
174	20231010	181400	55429637	1987	1987	1987	1987	0
175	20231010	181300	55429637	1987	1987	1987	1987	0
176	20231010	181200	55429637	1987	1987	1987	1987	0
177	20231010	181100	55429637	1987	1987	1987	1987	0
178	20231010	181000	55429637	1987	1987	1987	1987	0
179	20231010	180900	55429637	1987	1987	1987	1987	0
180	20231010	180800	55429637	1987	1987	1987	1987	0
181	20231010	180700	55429637	1987	1987	1987	1987	0
182	20231010	180600	55429637	1987	1987	1987	1987	151
183	20231010	180500	55429637	1987	1987	1987	1987	0
184	20231010	180400	55429637	1987	1987	1987	1987	0
185	20231010	180300	55429637	1987	1987	1987	1987	0
186	20231010	180200	55429637	1987	1987	1987	1987	0
187	20231010	180100	55429637	1987	1987	1987	1987	0
188	20231010	180000	55429637	1987	1987	1987	1987	0
189	20231010	175900	55429637	1987	1987	1987	1987	0
190	20231010	175800	55429637	1987	1987	1987	1987	0
191	20231010	175700	55429637	1987	1987	1987	1987	0
192	20231010	175600	55429637	1987	1987	1987	1987	0
193	20231010	175500	55429637	1987	1987	1987	1987	0
194	20231010	175400	55429637	1987	1987	1987	1987	0
195	20231010	175300	55429637	1987	1987	1987	1987	0
196	20231010	175200	55429637	1987	1987	1987	1987	0
197	20231010	175100	55429637	1987	1987	1987	1987	0
198	20231010	175000	55429637	1987	1987	1987	1987	0
199	20231010	174900	55429637	1987	1987	1987	1987	0
200	20231010	174800	55429637	1987	1987	1987	1987	0
201	20231010	174700	55429637	1987	1987	1987	1987	0
202	20231010	174600	55429637	1987	1987	1987	1987	0
203	20231010	174500	55429637	1987	1987	1987	1987	0
204	20231010	174400	55429637	1987	1987	1987	1987	0
205	20231010	174300	55429637	1987	1987	1987	1987	0
206	20231010	174200	55429637	1987	1987	1987	1987	0
207	20231010	174100	55429637	1987	1987	1987	1987	0
208	20231010	174000	55429637	1987	1987	1987	1987	0
209	20231010	173900	55429637	1987	1987	1987	1987	0
210	20231010	173800	55429637	1987	1987	1987	1987	0
211	20231010	173700	55429637	1987	1987	1987	1987	0
212	20231010	173600	55429637	1987	1987	1987	1987	151
213	20231010	173500	55429637	1987	1987	1987	1987	0
214	20231010	173400	55429637	1987	1987	1987	1987	0
215	20231010	173300	55429637	1987	1987	1987	1987	0
216	20231010	173200	55429637	1987	1987	1987	1987	0
217	20231010	173100	55429637	1987	1987	1987	1987	0
218	20231010	173000	55429637	1987	1987	1987	1987	0
219	20231010	172900	55429637	1987	1987	1987	1987	0
220	20231010	172800	55429637	1987	1987	1987	1987	0
221	20231010	172700	55429637	1987	1987	1987	1987	0
222	20231010	172600	55429637	1987	1987	1987	1987	0
223	20231010	172500	55429637	1987	1987	1987	1987	0
224	20231010	172400	55429637	1987	1987	1987	1987	0
225	20231010	172300	55429637	1987	1987	1987	1987	0
226	20231010	172200	55429637	1987	1987	1987	1987	0
227	20231010	172100	55429637	1987	1987	1987	1987	0
228	20231010	172000	55429637	1987	1987	1987	1987	0
229	20231010	171900	55429637	1987	1987	1987	1987	0
230	20231010	171800	55429637	1987	1987	1987	1987	0
231	20231010	171700	55429637	1987	1987	1987	1987	0
232	20231010	171600	55429637	1987	1987	1987	1987	0
233	20231010	171500	55429637	1987	1987	1987	1987	0
234	20231010	171400	55429637	1987	1987	1987	1987	0
235	20231010	171300	55429637	1987	1987	1987	1987	0
236	20231010	171200	55429637	1987	1987	1987	1987	0
237	20231010	171100	55429637	1987	1987	1987	1987	0
238	20231010	171000	55429637	1987	1987	1987	1987	0
239	20231010	170900	55429637	1987	1987	1987	1987	0
240	20231010	170800	55429637	1987	1987	1987	1987	0
241	20231010	170700	55429637	1987	1987	1987	1987	0
242	20231010	170600	55429637	1987	1987	1987	1987	151
243	20231010	170500	55429637	1987	1987	1987	1987	0
244	20231010	170400	55429637	1987	1987	1987	1987	0
245	20231010	170300	55429637	1987	1987	1987	1987	0
246	20231010	170200	55429637	1987	1987	1987	1987	0
247	20231010	170100	55429637	1987	1987	1987	1987	0
248	20231010	170000	55429637	1987	1987	1987	1987	0
249	20231010	165900	55429637	1987	1987	1987	1987	0
250	20231010	165800	55429637	1987	1987	1987	1987	0
251	20231010	165700	55429637	1987	1987	1987	1987	0
252	20231010	165600	55429637	1987	1987	1987	1987	0
253	20231010	165500	55429637	1987	1987	1987	1987	0
254	20231010	165400	55429637	1987	1987	1987	1987	0
255	20231010	165300	55429637	1987	1987	1987	1987	0
256	20231010	165200	55429637	1987	1987	1987	1987	0
257	20231010	165100	55429637	1987	1987	1987	1987	0
258	20231010	165000	55429637	1987	1987	1987	1987	0
259	20231010	164900	55429637	1987	1987	1987	1987	0
260	20231010	164800	55429637	1987	1987	1987	1987	0
261	20231010	164700	55429637	1987	1987	1987	1987	0
262	20231010	164600	55429637	1987	1987	1987	1987	0
263	20231010	164500	55429637	1987	1987	1987	1987	0
264	20231010	164400	55429637	1987	1987	1987	1987	0
265	20231010	164300	55429637	1987	1987	1987	1987	0
266	20231010	164200	55429637	1987	1987	1987	1987	0
267	20231010	164100	55429637	1987	1987	1987	1987	0
268	20231010	164000	55429637	1987	1987	1987	1987	0
269	20231010	163900	55429637	1987	1987	1987	1987	0
270	20231010	163800	55429637	1987	1987	1987	1987	0
271	20231010	163700	55429637	1987	1987	1987	1987	0
272	20231010	163600	55429637	1987	1987	1987	1987	151
273	20231010	163500	55429637	1987	1987	1987	1987	0
274	20231010	163400	55429637	1987	1987	1987	1987	0
275	20231010	163300	55429637	1987	1987	1987	1987	0
276	20231010	163200	55429637	1987	1987	1987	1987	0
277	20231010	163100	55429637	1987	1987	1987	1987	0
278	20231010	163000	55429637	1987	1987	1987	1987	0
279	20231010	162900	55429637	1987	1987	1987	1987	0
280	20231010	162800	55429637	1987	1987	1987	1987	0
281	20231010	162700	55429637	1987	1987	1987	1987	0
282	20231010	162600	55429637	1987	1987	1987	1987	0
283	20231010	162500	55429637	1987	1987	1987	1987	0
284	20231010	162400	55429637	1987	1987	1987	1987	0
285	20231010	162300	55429637	1987	1987	1987	1987	0
286	20231010	162200	55429637	1987	1987	1987	1987	0
287	20231010	162100	55429637	1987	1987	1987	1987	0
288	20231010	162000	55429637	1987	1987	1987	1987	0
289	20231010	161900	55429637	1987	1987	1987	1987	0
290	20231010	161800	55429637	1987	1987	1987	1987	0
291	20231010	161700	55429637	1987	1987	1987	1987	0
292	20231010	161600	55429637	1987	1987	1987	1987	0
293	20231010	161500	55429637	1987	1987	1987	1987	0
294	20231010	161400	55429637	1987	1987	1987	1987	0
295	20231010	161300	55429637	1987	1987	1987	1987	0
296	20231010	161200	55429637	1987	1987	1987	1987	0
297	20231010	161100	55429637	1987	1987	1987	1987	0
298	20231010	161000	55429637	1987	1987	1987	1987	0
299	20231010	160900	55429637	1987	1987	1987	1987	0
300	20231010	160800	55429637	1987	1987	1987	1987	0
301	20231010	160700	55429637	1987	1987	1987	1987	0
302	20231010	160600	55429637	1987	1987	1987	1987	151
303	20231010	160500	55429637	1987	1987	1987	1987	0
304	20231010	160400	55429637	1987	1987	1987	1987	0
305	20231010	160300	55429637	1987	1987	1987	1987	0
306	20231010	160200	55429637	1987	1987	1987	1987	0
307	20231010	160100	55429637	1987	1987	1987	1987	0
308	20231010	160000	55429637	1987	1987	1987	1987	0
309	20231010	155900	55429637	1987	1987	1987	1987	0
310	20231010	155800	55429637	1987	1987	1987	1987	0
311	20231010	155700	55429637	1987	1987	1987	1987	0
312	20231010	155600	55429637	1987	1987	1987	1987	0
313	20231010	155500	55429637	1987	1987	1987	1987	0
314	20231010	155400	55429637	1987	1987	1987	1987	0
315	20231010	155300	55429637	1987	1987	1987	1987	0
316	20231010	155200	55429637	1987	1987	1987	1987	0
317	20231010	155100	55429637	1987	1987	1987	1987	0
318	20231010	155000	55429637	1987	1987	1987	1987	0
319	20231010	154900	55429637	1987	1987	1987	1987	0
320	20231010	154800	55429637	1987	1987	1987	1987	0
321	20231010	154700	55429637	1987	1987	1987	1987	0
322	20231010	154600	55429637	1987	1987	1987	1987	0
323	20231010	154500	55429637	1987	1987	1987	1987	0
324	20231010	154400	55429637	1987	1987	1987	1987	0
325	20231010	154300	55429637	1987	1987	1987	1987	0
326	20231010	154200	55429637	1987	1987	1987	1987	0
327	20231010	154100	55429637	1987	1987	1987	1987	0
328	20231010	154000	55429637	1987	1987	1987	1987	0
329	20231010	153900	55429637	1987	1987	1987	1987	0
330	20231010	153800	55429637	1987	1987	1987	1987	0
331	20231010	153700	55429637	1987	1987	1987	1987	0
332	20231010	153600	55429637	1987	1987	1987	1987	151
333	20231010	153500	55429637	1987	1987	1987	1987	0
334	20231010	153400	55429637	1987	1987	1987	1987	0
335	20231010	153300	55429637	1987	1987	1987	1987	0
336	20231010	153200	55429637	1987	1987	1987	1987	0
337	20231010	153100	55429637	1987	1987	1987	1987	0
338	20231010	153000	55429637	1987	1987	1987	1987	151
339	20231010	152900	55129600	1988	1988	1988	1988	0
340	20231010	152800	55129600	1988	1988	1988	1988	0
341	20231010	152700	55129600	1988	1988	1988	1988	0
342	20231010	152600	55129600	1988	1988	1988	1988	0
343	20231010	152500	55129600	1988	1988	1988	1988	0
344	20231010	152400	55129600	1988	1988	1988	1988	0
345	20231010	152300	55129600	1988	1988	1988	1988	0
346	20231010	152200	55129600	1988	1988	1988	1988	0
347	20231010	152100	55129600	1988	1988	1988	1988	0
348	20231010	152000	55129600	1988	1988	1988	1988	0
349	20231010	151900	55129600	1988	1988	1988	1988	1
350	20231010	151800	55127612	1995	1992	1995	1992	630
351	20231010	151700	53871638	1992	1992	1992	1992	30
352	20231010	151600	53811878	1992	1992	1992	1992	0
353	20231010	151500	53811878	1992	1992	1992	1992	0
354	20231010	151400	53811878	1992	1992	1992	1992	1
355	20231010	151300	53809886	1987	1987	1987	1987	0
356	20231010	151200	53809886	1987	1987	1987	1987	0
357	20231010	151100	53809886	1987	1992	1992	1987	638
358	20231010	151000	52541665	1992	1992	1992	1992	0
359	20231010	150900	52541665	1992	1992	1992	1992	0
360	20231010	150800	52541665	1992	1992	1992	1992	30
361	20231010	150700	52481905	1992	1992	1992	1992	0
362	20231010	150600	52481905	1992	1992	1992	1992	0
363	20231010	150500	52481905	1992	1992	1992	1992	30
364	20231010	150400	52422145	1992	1992	1992	1992	0
365	20231010	150300	52422145	1992	1992	1992	1992	0
366	20231010	150200	52422145	1992	1992	1992	1992	30
367	20231010	150100	52362385	1992	1992	1992	1992	0
368	20231010	150000	52362385	1992	1992	1992	1992	0
369	20231010	145900	52362385	1992	1992	1992	1992	30
370	20231010	145800	52302625	1992	1992	1992	1992	0
371	20231010	145700	52302625	1992	1992	1992	1992	30
372	20231010	145600	52242865	1992	1992	1992	1992	0
373	20231010	145500	52242865	1992	1992	1992	1992	0
374	20231010	145400	52242865	1992	1992	1992	1992	30
375	20231010	145300	52183105	1992	1992	1992	1992	0
376	20231010	145200	52183105	1992	1992	1992	1992	0
377	20231010	145100	52183105	1992	1992	1992	1992	30
378	20231010	145000	52123345	1991	1991	1991	1991	0
379	20231010	144900	52123345	1991	1991	1991	1991	0
380	20231010	144800	52123345	1991	1991	1991	1991	50
381	20231010	144700	52023795	1992	1992	1992	1992	0
382	20231010	144600	52023795	1992	1992	1992	1992	0
383	20231010	144500	52023795	1992	1992	1992	1992	30
384	20231010	144400	51964035	1992	1992	1992	1992	0
385	20231010	144300	51964035	1992	1992	1992	1992	0
386	20231010	144200	51964035	1992	1992	1992	1992	30
387	20231010	144100	51904275	1992	1992	1992	1992	3
388	20231010	144000	51898299	1992	1992	1992	1992	30
389	20231010	143900	51838539	1992	1992	1992	1992	0
390	20231010	143800	51838539	1992	1992	1992	1992	0
391	20231010	143700	51838539	1992	1992	1992	1992	30
392	20231010	143600	51778779	1992	1992	1992	1992	0
393	20231010	143500	51778779	1992	1992	1992	1992	0
394	20231010	143400	51778779	1992	1992	1992	1992	30
395	20231010	143300	51719019	1992	1992	1992	1992	0
396	20231010	143200	51719019	1992	1992	1992	1992	30
397	20231010	143100	51659259	1993	1993	1993	1993	30
398	20231010	143000	51599469	1993	1993	1993	1993	0
399	20231010	142900	51599469	1993	1993	1993	1993	0
400	20231010	142800	51599469	1993	1993	1993	1993	30
401	20231010	142700	51539679	1993	1993	1993	1993	0
402	20231010	142600	51539679	1993	1993	1993	1993	0
403	20231010	142500	51539679	1993	1993	1993	1993	30
404	20231010	142400	51479889	1993	1993	1993	1993	0
405	20231010	142300	51479889	1993	1993	1993	1993	30
406	20231010	142200	51420099	1993	1993	1993	1993	0
407	20231010	142100	51420099	1993	1993	1993	1993	0
408	20231010	142000	51420099	1993	1993	1993	1993	60
409	20231010	141900	51300519	1994	1994	1994	1994	0
410	20231010	141800	51300519	1994	1994	1994	1994	0
411	20231010	141700	51300519	1994	1994	1994	1994	71
412	20231010	141600	51158945	1994	1994	1994	1994	0
413	20231010	141500	51158945	1994	1994	1994	1994	0
414	20231010	141400	51158945	1994	1994	1994	1994	9
415	20231010	141300	51140999	1994	1994	1994	1994	0
416	20231010	141200	51140999	1994	1994	1994	1994	0
417	20231010	141100	51140999	1994	1994	1994	1994	30
418	20231010	141000	51081179	1994	1994	1994	1994	0
419	20231010	140900	51081179	1994	1994	1994	1994	0
420	20231010	140800	51081179	1994	1994	1994	1994	30
421	20231010	140700	51021359	1994	1994	1994	1994	0
422	20231010	140600	51021359	1994	1994	1994	1994	0
423	20231010	140500	51021359	1994	1994	1994	1994	0
424	20231010	140400	51021359	1994	1994	1994	1994	0
425	20231010	140300	51021359	1994	1994	1994	1994	0
426	20231010	140200	51021359	1994	1994	1994	1994	0
427	20231010	140100	51021359	1994	1994	1994	1994	1
428	20231010	140000	51019365	1989	1989	1989	1989	0
429	20231010	135900	51019365	1989	1989	1989	1989	0
430	20231010	135800	51019365	1989	1989	1989	1989	0
431	20231010	135700	51019365	1989	1989	1989	1989	0
432	20231010	135600	51019365	1989	1989	1989	1989	0
433	20231010	135500	51019365	1989	1989	1989	1989	0
434	20231010	135400	51019365	1989	1989	1989	1989	20
435	20231010	135300	50979585	1989	1989	1989	1989	0
436	20231010	135200	50979585	1989	1989	1989	1989	30
437	20231010	135100	50919915	1988	1988	1988	1988	0
438	20231010	135000	50919915	1988	1994	1994	1988	230
439	20231010	134900	50462112	1995	1995	1995	1995	55
440	20231010	134800	50352387	1995	1995	1995	1995	0
441	20231010	134700	50352387	1995	1995	1995	1995	5
442	20231010	134600	50342412	1995	1995	1995	1995	0
443	20231010	134500	50342412	1995	1995	1995	1995	165
444	20231010	134400	50013237	1996	1996	1996	1996	0
445	20231010	134300	50013237	1996	1996	1996	1996	0
446	20231010	134200	50013237	1996	1996	1996	1996	0
447	20231010	134100	50013237	1996	1996	1996	1996	0
448	20231010	134000	50013237	1996	1996	1996	1996	0
449	20231010	133900	50013237	1996	1996	1996	1996	0
450	20231010	133800	50013237	1996	1996	1996	1996	0
451	20231010	133700	50013237	1996	1996	1996	1996	1
452	20231010	133600	50011241	1995	1995	1995	1995	0
453	20231010	133500	50011241	1995	1995	1995	1995	10
454	20231010	133400	49991291	1995	1995	1995	1995	0
455	20231010	133300	49991291	1995	1995	1995	1995	0
456	20231010	133200	49991291	1995	1995	1995	1995	0
457	20231010	133100	49991291	1995	1995	1995	1995	0
458	20231010	133000	49991291	1995	1995	1995	1995	562
459	20231010	132900	48870101	1997	1997	1997	1997	0
460	20231010	132800	48870101	1997	1997	1997	1997	0
461	20231010	132700	48870101	1997	1997	1997	1997	0
462	20231010	132600	48870101	1997	1997	1997	1997	0
463	20231010	132500	48870101	1997	1997	1997	1997	0
464	20231010	132400	48870101	1997	1997	1997	1997	0
465	20231010	132300	48870101	1997	1997	1997	1997	0
466	20231010	132200	48870101	1997	1997	1997	1997	0
467	20231010	132100	48870101	1997	1994	1997	1994	4500
468	20231010	132000	39889993	1994	1994	1994	1994	30
469	20231010	131900	39830173	1993	1993	1993	1993	0
470	20231010	131800	39830173	1993	1993	1993	1993	0
471	20231010	131700	39830173	1993	1993	1993	1993	0
472	20231010	131600	39830173	1993	1993	1993	1993	0
473	20231010	131500	39830173	1993	1994	1994	1993	1015
474	20231010	131400	37807248	1993	1993	1993	1993	615
475	20231010	131300	36581553	1993	1993	1993	1993	0
476	20231010	131200	36581553	1993	1993	1993	1993	30
477	20231010	131100	36521763	1993	1993	1993	1993	0
478	20231010	131000	36521763	1993	1993	1993	1993	0
479	20231010	130900	36521763	1993	1993	1993	1993	30
480	20231010	130800	36461973	1993	1993	1993	1993	0
481	20231010	130700	36461973	1993	1993	1993	1993	12
482	20231010	130600	36438057	1993	1993	1993	1993	18
483	20231010	130500	36402183	1993	1993	1993	1993	16
484	20231010	130400	36370295	1994	1994	1994	1994	0
485	20231010	130300	36370295	1994	1994	1994	1994	30
486	20231010	130200	36310475	1994	1994	1994	1994	0
487	20231010	130100	36310475	1994	1994	1994	1994	0
488	20231010	130000	36310475	1994	1994	1994	1994	30
489	20231010	125900	36250655	1994	1994	1994	1994	0
490	20231010	125800	36250655	1994	1994	1994	1994	30
491	20231010	125700	36190835	1994	1994	1994	1994	0
492	20231010	125600	36190835	1994	1994	1994	1994	0
493	20231010	125500	36190835	1994	1994	1994	1994	30
494	20231010	125400	36131015	1994	1994	1994	1994	0
495	20231010	125300	36131015	1994	1994	1994	1994	0
496	20231010	125200	36131015	1994	1994	1994	1994	30
497	20231010	125100	36071195	1994	1994	1994	1994	0
498	20231010	125000	36071195	1994	1994	1994	1994	0
499	20231010	124900	36071195	1994	1994	1994	1994	30
500	20231010	124800	36011375	1994	1994	1994	1994	0
501	20231010	124700	36011375	1994	1994	1994	1994	0
502	20231010	124600	36011375	1994	1994	1994	1994	30
503	20231010	124500	35951555	1994	1994	1994	1994	0
504	20231010	124400	35951555	1994	1994	1994	1994	0
505	20231010	124300	35951555	1994	1994	1994	1994	30
506	20231010	124200	35891735	1994	1994	1994	1994	0
507	20231010	124100	35891735	1994	1994	1994	1994	30
508	20231010	124000	35831915	1993	1993	1993	1993	0
509	20231010	123900	35831915	1993	1993	1993	1993	0
510	20231010	123800	35831915	1993	1994	1994	1993	43
511	20231010	123700	35746186	1993	1993	1993	1993	0
512	20231010	123600	35746186	1993	1993	1993	1993	0
513	20231010	123500	35746186	1993	1993	1993	1993	1
514	20231010	123400	35744193	1992	1992	1992	1992	0
515	20231010	123300	35744193	1992	1992	1992	1992	0
516	20231010	123200	35744193	1992	1992	1992	1992	10
517	20231010	123100	35724273	1992	1992	1992	1992	0
518	20231010	123000	35724273	1992	1992	1992	1992	0
519	20231010	122900	35724273	1992	1992	1992	1992	29
520	20231010	122800	35666505	1992	1992	1992	1992	0
521	20231010	122700	35666505	1992	1992	1992	1992	0
522	20231010	122600	35666505	1992	1992	1992	1992	1
523	20231010	122500	35664513	1991	1991	1991	1991	0
524	20231010	122400	35664513	1991	1991	1991	1991	644
525	20231010	122300	34382309	1990	1990	1990	1990	0
526	20231010	122200	34382309	1990	1990	1990	1990	0
527	20231010	122100	34382309	1990	1990	1990	1990	512
528	20231010	122000	33363429	1990	1990	1990	1990	0
529	20231010	121900	33363429	1990	1990	1990	1990	0
530	20231010	121800	33363429	1990	1990	1990	1990	30
531	20231010	121700	33303729	1990	1990	1990	1990	0
532	20231010	121600	33303729	1990	1990	1990	1990	0
533	20231010	121500	33303729	1990	1990	1990	1990	30
534	20231010	121400	33244029	1990	1990	1990	1990	0
535	20231010	121300	33244029	1990	1990	1990	1990	0
536	20231010	121200	33244029	1990	1990	1990	1990	30
537	20231010	121100	33184329	1990	1990	1990	1990	0
538	20231010	121000	33184329	1990	1990	1990	1990	0
539	20231010	120900	33184329	1990	1990	1990	1990	30
540	20231010	120800	33124629	1989	1989	1989	1989	0
541	20231010	120700	33124629	1989	1990	1990	1989	43
542	20231010	120600	33039072	1990	1990	1990	1990	0
543	20231010	120500	33039072	1990	1990	1990	1990	0
544	20231010	120400	33039072	1990	1990	1990	1990	30
545	20231010	120300	32979372	1990	1990	1990	1990	0
546	20231010	120200	32979372	1990	1990	1990	1990	0
547	20231010	120100	32979372	1990	1990	1990	1990	30
548	20231010	120000	32919672	1990	1990	1990	1990	0
549	20231010	115900	32919672	1990	1990	1990	1990	0
550	20231010	115800	32919672	1990	1990	1990	1990	30
551	20231010	115700	32859972	1990	1990	1990	1990	0
552	20231010	115600	32859972	1990	1990	1990	1990	0
553	20231010	115500	32859972	1990	1990	1990	1990	30
554	20231010	115400	32800272	1987	1987	1987	1987	0
555	20231010	115300	32800272	1987	1987	1987	1987	0
556	20231010	115200	32800272	1987	1987	1987	1987	0
557	20231010	115100	32800272	1987	1987	1987	1987	0
558	20231010	115000	32800272	1987	1987	1987	1987	0
559	20231010	114900	32800272	1987	1987	1987	1987	1
560	20231010	114800	32798285	1987	1987	1987	1987	1
561	20231010	114700	32796298	1986	1989	1989	1986	99
562	20231010	114600	32599504	1990	1990	1990	1990	0
563	20231010	114500	32599504	1990	1990	1990	1990	0
564	20231010	114400	32599504	1990	1990	1990	1990	30
565	20231010	114300	32539804	1990	1990	1990	1990	0
566	20231010	114200	32539804	1990	1990	1990	1990	0
567	20231010	114100	32539804	1990	1990	1990	1990	30
568	20231010	114000	32480104	1990	1990	1990	1990	0
569	20231010	113900	32480104	1990	1990	1990	1990	0
570	20231010	113800	32480104	1990	1990	1990	1990	30
571	20231010	113700	32420404	1990	1990	1990	1990	0
572	20231010	113600	32420404	1990	1990	1990	1990	0
573	20231010	113500	32420404	1990	1990	1990	1990	30
574	20231010	113400	32360704	1986	1986	1986	1986	0
575	20231010	113300	32360704	1986	1986	1986	1986	0
576	20231010	113200	32360704	1986	1986	1986	1986	0
577	20231010	113100	32360704	1986	1986	1986	1986	0
578	20231010	113000	32360704	1986	1986	1986	1986	0
579	20231010	112900	32360704	1986	1986	1986	1986	0
580	20231010	112800	32360704	1986	1986	1986	1986	0
581	20231010	112700	32360704	1986	1989	1989	1986	120
582	20231010	112600	32122258	1989	1989	1989	1989	0
583	20231010	112500	32122258	1989	1989	1989	1989	0
584	20231010	112400	32122258	1989	1989	1989	1989	0
585	20231010	112300	32122258	1989	1989	1989	1989	10
586	20231010	112200	32102368	1990	1990	1990	1990	0
587	20231010	112100	32102368	1990	1990	1990	1990	30
588	20231010	112000	32042668	1990	1990	1990	1990	0
589	20231010	111900	32042668	1990	1990	1990	1990	0
590	20231010	111800	32042668	1990	1990	1990	1990	30
591	20231010	111700	31982968	1990	1990	1990	1990	0
592	20231010	111600	31982968	1990	1990	1990	1990	30
593	20231010	111500	31923268	1989	1989	1989	1989	0
594	20231010	111400	31923268	1989	1989	1989	1989	0
595	20231010	111300	31923268	1989	1990	1990	1989	40
596	20231010	111200	31843678	1990	1990	1990	1990	0
597	20231010	111100	31843678	1990	1990	1990	1990	0
598	20231010	111000	31843678	1990	1990	1990	1990	30
599	20231010	110900	31783978	1990	1990	1990	1990	0
600	20231010	110800	31783978	1990	1990	1990	1990	0
601	20231010	110700	31783978	1990	1990	1990	1990	30
602	20231010	110600	31724278	1990	1990	1990	1990	0
603	20231010	110500	31724278	1990	1990	1990	1990	0
604	20231010	110400	31724278	1990	1990	1990	1990	30
605	20231010	110300	31664578	1990	1990	1990	1990	0
606	20231010	110200	31664578	1990	1990	1990	1990	0
607	20231010	110100	31664578	1990	1990	1990	1990	30
608	20231010	110000	31604878	1989	1989	1989	1989	0
609	20231010	105900	31604878	1989	1990	1990	1989	43
610	20231010	105800	31519321	1990	1990	1990	1990	0
611	20231010	105700	31519321	1990	1990	1990	1990	0
612	20231010	105600	31519321	1990	1990	1990	1990	30
613	20231010	105500	31459621	1990	1990	1990	1990	0
614	20231010	105400	31459621	1990	1990	1990	1990	0
615	20231010	105300	31459621	1990	1990	1990	1990	30
616	20231010	105200	31399921	1990	1990	1990	1990	0
617	20231010	105100	31399921	1990	1990	1990	1990	0
618	20231010	105000	31399921	1990	1990	1990	1990	20
619	20231010	104900	31360121	1988	1988	1988	1988	0
620	20231010	104800	31360121	1988	1988	1988	1988	14
621	20231010	104700	31332289	1987	1987	1987	1987	0
622	20231010	104600	31332289	1987	1987	1987	1987	10
623	20231010	104500	31312419	1990	1990	1990	1990	0
624	20231010	104400	31312419	1990	1990	1990	1990	0
625	20231010	104300	31312419	1990	1990	1990	1990	179
626	20231010	104200	30956209	1991	1991	1991	1991	30
627	20231010	104100	30896479	1990	1990	1990	1990	0
628	20231010	104000	30896479	1990	1990	1990	1990	4
629	20231010	103900	30888519	1991	1991	1991	1991	30
630	20231010	103800	30828789	1990	1990	1990	1990	11
631	20231010	103700	30806899	1991	1991	1991	1991	0
632	20231010	103600	30806899	1991	1991	1991	1991	30
633	20231010	103500	30747169	1990	1990	1990	1990	10
634	20231010	103400	30727269	1990	1990	1990	1990	0
635	20231010	103300	30727269	1990	1990	1990	1990	0
636	20231010	103200	30727269	1990	1990	1990	1990	0
637	20231010	103100	30727269	1990	1990	1990	1990	780
638	20231010	103000	29175069	1990	1990	1990	1990	10
639	20231010	102900	29155169	1990	1990	1990	1990	0
640	20231010	102800	29155169	1990	1990	1990	1990	0
641	20231010	102700	29155169	1990	1990	1990	1990	0
642	20231010	102600	29155169	1990	1990	1990	1990	14
643	20231010	102500	29127309	1997	1997	1997	1997	0
644	20231010	102400	29127309	1997	1997	1997	1997	0
645	20231010	102300	29127309	1997	1997	1997	1997	0
646	20231010	102200	29127309	1997	1997	1997	1997	0
647	20231010	102100	29127309	1997	1997	1997	1997	0
648	20231010	102000	29127309	1997	1997	1997	1997	0
649	20231010	101900	29127309	1997	1997	1997	1997	0
650	20231010	101800	29127309	1997	1997	1997	1997	0
651	20231010	101700	29127309	1997	1997	1997	1997	0
652	20231010	101600	29127309	1997	1997	1997	1997	0
653	20231010	101500	29127309	1997	1997	1997	1997	0
654	20231010	101400	29127309	1997	1997	1997	1997	0
655	20231010	101300	29127309	1997	1997	1997	1997	0
656	20231010	101200	29127309	1997	1997	1997	1997	0
657	20231010	101100	29127309	1997	1997	1997	1997	0
658	20231010	101000	29127309	1997	1987	1997	1987	7977
659	20231010	100900	13234312	1985	1985	1985	1985	13
660	20231010	100800	13208507	1985	1985	1985	1985	13
661	20231010	100700	13182702	1985	1985	1985	1985	10
662	20231010	100600	13162852	1985	1985	1985	1985	0
663	20231010	100500	13162852	1985	1985	1985	1985	0
664	20231010	100400	13162852	1985	1986	1986	1985	96
665	20231010	100300	12972290	1985	1985	1985	1985	0
666	20231010	100200	12972290	1985	1985	1985	1985	13
667	20231010	100100	12946485	1987	1987	1987	1987	0
668	20231010	100000	12946485	1987	1987	1987	1987	0
669	20231010	095900	12946485	1987	1987	1987	1987	0
670	20231010	095800	12946485	1987	1987	1987	1987	0
671	20231010	095700	12946485	1987	1987	1987	1987	0
672	20231010	095600	12946485	1987	1987	1987	1987	0
673	20231010	095500	12946485	1987	1987	1987	1987	91
674	20231010	095400	12765668	1987	1987	1987	1987	0
675	20231010	095300	12765668	1987	1983	1987	1983	180
676	20231010	095200	12408703	1983	1983	1983	1983	3
677	20231010	095100	12402754	1983	1983	1983	1983	14
678	20231010	095000	12374992	1983	1983	1983	1983	0
679	20231010	094900	12374992	1983	1983	1983	1983	0
680	20231010	094800	12374992	1983	1983	1983	1983	0
681	20231010	094700	12374992	1983	1983	1983	1983	1
682	20231010	094600	12373009	1983	1983	1983	1983	0
683	20231010	094500	12373009	1983	1983	1983	1983	0
684	20231010	094400	12373009	1983	1983	1983	1983	151
685	20231010	094300	12073576	1983	1983	1983	1983	0
686	20231010	094200	12073576	1983	1983	1983	1983	0
687	20231010	094100	12073576	1983	1983	1983	1983	0
688	20231010	094000	12073576	1983	1983	1983	1983	0
689	20231010	093900	12073576	1983	1983	1983	1983	0
690	20231010	093800	12073576	1983	1983	1983	1983	14
691	20231010	093700	12045814	1986	1986	1986	1986	1
692	20231010	093600	12043828	1986	1984	1986	1983	15
693	20231010	093500	12014076	1984	1984	1984	1984	0
694	20231010	093400	12014076	1984	1984	1984	1984	14
695	20231010	093300	11986300	1984	1984	1984	1984	0
696	20231010	093200	11986300	1984	1984	1984	1984	0
697	20231010	093100	11986300	1984	1984	1984	1984	2
698	20231010	093000	11982332	1983	1983	1983	1983	0
699	20231010	092900	11982332	1983	1983	1983	1983	0
700	20231010	092800	11982332	1983	1983	1983	1983	0
701	20231010	092700	11982332	1983	1983	1983	1983	100
702	20231010	092600	11784032	1983	1983	1983	1983	22
703	20231010	092500	11740406	1983	1984	1984	1983	2775
704	20231010	092400	6237115	1984	1984	1984	1984	0
705	20231010	092300	6237115	1984	1984	1984	1984	14
706	20231010	092200	6209339	1984	1984	1984	1984	0
707	20231010	092100	6209339	1984	1984	1984	1984	0
708	20231010	092000	6209339	1984	1984	1984	1984	0
709	20231010	091900	6209339	1984	1984	1984	1983	66
710	20231010	091800	6078415	1985	1985	1985	1985	24
711	20231010	091700	6030775	1986	1986	1986	1986	2
712	20231010	091600	6026803	1985	1985	1985	1985	1
713	20231010	091500	6024818	1986	1986	1986	1986	1
714	20231010	091400	6022832	1986	1988	1988	1986	14
715	20231010	091300	5995013	1989	1989	1989	1989	0
716	20231010	091200	5995013	1989	1989	1989	1989	0
717	20231010	091100	5995013	1989	1989	1989	1989	0
718	20231010	091000	5995013	1989	1989	1989	1989	5
719	20231010	090900	5985068	1982	1982	1982	1982	0
720	20231010	090800	5985068	1982	1982	1982	1982	24
721	20231010	090700	5937500	1982	1982	1982	1982	43
722	20231010	090600	5852274	1982	1983	1989	1982	108
723	20231010	090500	5638016	1982	1983	1983	1982	17
724	20231010	090400	5604315	1983	1983	1983	1983	70
725	20231010	090300	5465505	1983	1985	1985	1983	647
726	20231010	090200	4181266	1985	1985	1985	1985	1842
727	20231010	090100	524896	1985	1985	1985	1985	50
728	20231010	090000	425646	1989	1989	1989	1989	214