KissMeData/065440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	278511034	1992	1992	1992	1992	5115
3	20231012	193100	278511034	1992	1992	1992	1992	0
4	20231012	193000	278511034	1992	1992	1992	1992	0
5	20231012	192900	278511034	1992	1992	1992	1992	0
6	20231012	192800	278511034	1992	1992	1992	1992	0
7	20231012	192700	278511034	1992	1992	1992	1992	0
8	20231012	192600	278511034	1992	1992	1992	1992	0
9	20231012	192500	278511034	1992	1992	1992	1992	0
10	20231012	192400	278511034	1992	1992	1992	1992	0
11	20231012	192300	278511034	1992	1992	1992	1992	0
12	20231012	192200	278511034	1992	1992	1992	1992	0
13	20231012	192100	278511034	1992	1992	1992	1992	0
14	20231012	192000	278511034	1992	1992	1992	1992	0
15	20231012	191900	278511034	1992	1992	1992	1992	0
16	20231012	191800	278511034	1992	1992	1992	1992	0
17	20231012	191700	278511034	1992	1992	1992	1992	0
18	20231012	191600	278511034	1992	1992	1992	1992	0
19	20231012	191500	278511034	1992	1992	1992	1992	0
20	20231012	191400	278511034	1992	1992	1992	1992	0
21	20231012	191300	278511034	1992	1992	1992	1992	0
22	20231012	191200	278511034	1992	1992	1992	1992	0
23	20231012	191100	278511034	1992	1992	1992	1992	0
24	20231012	191000	278511034	1992	1992	1992	1992	0
25	20231012	190900	278511034	1992	1992	1992	1992	0
26	20231012	190800	278511034	1992	1992	1992	1992	0
27	20231012	190700	278511034	1992	1992	1992	1992	0
28	20231012	190600	278511034	1992	1992	1992	1992	0
29	20231012	190500	278511034	1992	1992	1992	1992	0
30	20231012	190400	278511034	1992	1992	1992	1992	0
31	20231012	190300	278511034	1992	1992	1992	1992	0
32	20231012	190200	278511034	1992	1992	1992	1992	5115
33	20231012	190100	278511034	1992	1992	1992	1992	0
34	20231012	190000	278511034	1992	1992	1992	1992	0
35	20231012	185900	278511034	1992	1992	1992	1992	0
36	20231012	185800	278511034	1992	1992	1992	1992	0
37	20231012	185700	278511034	1992	1992	1992	1992	0
38	20231012	185600	278511034	1992	1992	1992	1992	0
39	20231012	185500	278511034	1992	1992	1992	1992	0
40	20231012	185400	278511034	1992	1992	1992	1992	0
41	20231012	185300	278511034	1992	1992	1992	1992	0
42	20231012	185200	278511034	1992	1992	1992	1992	0
43	20231012	185100	278511034	1992	1992	1992	1992	0
44	20231012	185000	278511034	1992	1992	1992	1992	0
45	20231012	184900	278511034	1992	1992	1992	1992	0
46	20231012	184800	278511034	1992	1992	1992	1992	0
47	20231012	184700	278511034	1992	1992	1992	1992	0
48	20231012	184600	278511034	1992	1992	1992	1992	0
49	20231012	184500	278511034	1992	1992	1992	1992	0
50	20231012	184400	278511034	1992	1992	1992	1992	0
51	20231012	184300	278511034	1992	1992	1992	1992	0
52	20231012	184200	278511034	1992	1992	1992	1992	0
53	20231012	184100	278511034	1992	1992	1992	1992	0
54	20231012	184000	278511034	1992	1992	1992	1992	0
55	20231012	183900	278511034	1992	1992	1992	1992	0
56	20231012	183800	278511034	1992	1992	1992	1992	0
57	20231012	183700	278511034	1992	1992	1992	1992	0
58	20231012	183600	278511034	1992	1992	1992	1992	0
59	20231012	183500	278511034	1992	1992	1992	1992	0
60	20231012	183400	278511034	1992	1992	1992	1992	0
61	20231012	183300	278511034	1992	1992	1992	1992	0
62	20231012	183200	278511034	1992	1992	1992	1992	5115
63	20231012	183100	278511034	1992	1992	1992	1992	0
64	20231012	183000	278511034	1992	1992	1992	1992	0
65	20231012	182900	278511034	1992	1992	1992	1992	0
66	20231012	182800	278511034	1992	1992	1992	1992	0
67	20231012	182700	278511034	1992	1992	1992	1992	0
68	20231012	182600	278511034	1992	1992	1992	1992	0
69	20231012	182500	278511034	1992	1992	1992	1992	0
70	20231012	182400	278511034	1992	1992	1992	1992	0
71	20231012	182300	278511034	1992	1992	1992	1992	0
72	20231012	182200	278511034	1992	1992	1992	1992	0
73	20231012	182100	278511034	1992	1992	1992	1992	0
74	20231012	182000	278511034	1992	1992	1992	1992	0
75	20231012	181900	278511034	1992	1992	1992	1992	0
76	20231012	181800	278511034	1992	1992	1992	1992	0
77	20231012	181700	278511034	1992	1992	1992	1992	0
78	20231012	181600	278511034	1992	1992	1992	1992	0
79	20231012	181500	278511034	1992	1992	1992	1992	0
80	20231012	181400	278511034	1992	1992	1992	1992	0
81	20231012	181300	278511034	1992	1992	1992	1992	0
82	20231012	181200	278511034	1992	1992	1992	1992	0
83	20231012	181100	278511034	1992	1992	1992	1992	0
84	20231012	181000	278511034	1992	1992	1992	1992	0
85	20231012	180900	278511034	1992	1992	1992	1992	0
86	20231012	180800	278511034	1992	1992	1992	1992	0
87	20231012	180700	278511034	1992	1992	1992	1992	0
88	20231012	180600	278511034	1992	1992	1992	1992	0
89	20231012	180500	278511034	1992	1992	1992	1992	0
90	20231012	180400	278511034	1992	1992	1992	1992	0
91	20231012	180300	278511034	1992	1992	1992	1992	0
92	20231012	180200	278511034	1992	1992	1992	1992	5115
93	20231012	180100	278511034	1992	1992	1992	1992	0
94	20231012	180000	278511034	1992	1992	1992	1992	0
95	20231012	175900	278511034	1992	1992	1992	1992	0
96	20231012	175800	278511034	1992	1992	1992	1992	0
97	20231012	175700	278511034	1992	1992	1992	1992	0
98	20231012	175600	278511034	1992	1992	1992	1992	0
99	20231012	175500	278511034	1992	1992	1992	1992	0
100	20231012	175400	278511034	1992	1992	1992	1992	0
101	20231012	175300	278511034	1992	1992	1992	1992	0
102	20231012	175200	278511034	1992	1992	1992	1992	0
103	20231012	175100	278511034	1992	1992	1992	1992	0
104	20231012	175000	278511034	1992	1992	1992	1992	0
105	20231012	174900	278511034	1992	1992	1992	1992	0
106	20231012	174800	278511034	1992	1992	1992	1992	0
107	20231012	174700	278511034	1992	1992	1992	1992	0
108	20231012	174600	278511034	1992	1992	1992	1992	0
109	20231012	174500	278511034	1992	1992	1992	1992	0
110	20231012	174400	278511034	1992	1992	1992	1992	0
111	20231012	174300	278511034	1992	1992	1992	1992	0
112	20231012	174200	278511034	1992	1992	1992	1992	0
113	20231012	174100	278511034	1992	1992	1992	1992	0
114	20231012	174000	278511034	1992	1992	1992	1992	0
115	20231012	173900	278511034	1992	1992	1992	1992	0
116	20231012	173800	278511034	1992	1992	1992	1992	0
117	20231012	173700	278511034	1992	1992	1992	1992	0
118	20231012	173600	278511034	1992	1992	1992	1992	0
119	20231012	173500	278511034	1992	1992	1992	1992	0
120	20231012	173400	278511034	1992	1992	1992	1992	0
121	20231012	173300	278511034	1992	1992	1992	1992	0
122	20231012	173200	278511034	1992	1992	1992	1992	5115
123	20231012	173100	278511034	1992	1992	1992	1992	0
124	20231012	173000	278511034	1992	1992	1992	1992	0
125	20231012	172900	278511034	1992	1992	1992	1992	0
126	20231012	172800	278511034	1992	1992	1992	1992	0
127	20231012	172700	278511034	1992	1992	1992	1992	0
128	20231012	172600	278511034	1992	1992	1992	1992	0
129	20231012	172500	278511034	1992	1992	1992	1992	0
130	20231012	172400	278511034	1992	1992	1992	1992	0
131	20231012	172300	278511034	1992	1992	1992	1992	0
132	20231012	172200	278511034	1992	1992	1992	1992	0
133	20231012	172100	278511034	1992	1992	1992	1992	0
134	20231012	172000	278511034	1992	1992	1992	1992	0
135	20231012	171900	278511034	1992	1992	1992	1992	0
136	20231012	171800	278511034	1992	1992	1992	1992	0
137	20231012	171700	278511034	1992	1992	1992	1992	0
138	20231012	171600	278511034	1992	1992	1992	1992	0
139	20231012	171500	278511034	1992	1992	1992	1992	0
140	20231012	171400	278511034	1992	1992	1992	1992	0
141	20231012	171300	278511034	1992	1992	1992	1992	0
142	20231012	171200	278511034	1992	1992	1992	1992	0
143	20231012	171100	278511034	1992	1992	1992	1992	0
144	20231012	171000	278511034	1992	1992	1992	1992	0
145	20231012	170900	278511034	1992	1992	1992	1992	0
146	20231012	170800	278511034	1992	1992	1992	1992	0
147	20231012	170700	278511034	1992	1992	1992	1992	0
148	20231012	170600	278511034	1992	1992	1992	1992	0
149	20231012	170500	278511034	1992	1992	1992	1992	0
150	20231012	170400	278511034	1992	1992	1992	1992	0
151	20231012	170300	278511034	1992	1992	1992	1992	0
152	20231012	170200	278511034	1992	1992	1992	1992	5115
153	20231012	170100	278511034	1992	1992	1992	1992	0
154	20231012	170000	278511034	1992	1992	1992	1992	0
155	20231012	165900	278511034	1992	1992	1992	1992	0
156	20231012	165800	278511034	1992	1992	1992	1992	0
157	20231012	165700	278511034	1992	1992	1992	1992	0
158	20231012	165600	278511034	1992	1992	1992	1992	0
159	20231012	165500	278511034	1992	1992	1992	1992	0
160	20231012	165400	278511034	1992	1992	1992	1992	0
161	20231012	165300	278511034	1992	1992	1992	1992	0
162	20231012	165200	278511034	1992	1992	1992	1992	0
163	20231012	165100	278511034	1992	1992	1992	1992	0
164	20231012	165000	278511034	1992	1992	1992	1992	0
165	20231012	164900	278511034	1992	1992	1992	1992	0
166	20231012	164800	278511034	1992	1992	1992	1992	0
167	20231012	164700	278511034	1992	1992	1992	1992	0
168	20231012	164600	278511034	1992	1992	1992	1992	0
169	20231012	164500	278511034	1992	1992	1992	1992	0
170	20231012	164400	278511034	1992	1992	1992	1992	0
171	20231012	164300	278511034	1992	1992	1992	1992	0
172	20231012	164200	278511034	1992	1992	1992	1992	0
173	20231012	164100	278511034	1992	1992	1992	1992	0
174	20231012	164000	278511034	1992	1992	1992	1992	0
175	20231012	163900	278511034	1992	1992	1992	1992	0
176	20231012	163800	278511034	1992	1992	1992	1992	0
177	20231012	163700	278511034	1992	1992	1992	1992	0
178	20231012	163600	278511034	1992	1992	1992	1992	0
179	20231012	163500	278511034	1992	1992	1992	1992	0
180	20231012	163400	278511034	1992	1992	1992	1992	0
181	20231012	163300	278511034	1992	1992	1992	1992	0
182	20231012	163200	278511034	1992	1992	1992	1992	5115
183	20231012	163100	278511034	1992	1992	1992	1992	0
184	20231012	163000	278511034	1992	1992	1992	1992	0
185	20231012	162900	278511034	1992	1992	1992	1992	0
186	20231012	162800	278511034	1992	1992	1992	1992	0
187	20231012	162700	278511034	1992	1992	1992	1992	0
188	20231012	162600	278511034	1992	1992	1992	1992	0
189	20231012	162500	278511034	1992	1992	1992	1992	0
190	20231012	162400	278511034	1992	1992	1992	1992	0
191	20231012	162300	278511034	1992	1992	1992	1992	0
192	20231012	162200	278511034	1992	1992	1992	1992	0
193	20231012	162100	278511034	1992	1992	1992	1992	0
194	20231012	162000	278511034	1992	1992	1992	1992	0
195	20231012	161900	278511034	1992	1992	1992	1992	0
196	20231012	161800	278511034	1992	1992	1992	1992	0
197	20231012	161700	278511034	1992	1992	1992	1992	0
198	20231012	161600	278511034	1992	1992	1992	1992	0
199	20231012	161500	278511034	1992	1992	1992	1992	0
200	20231012	161400	278511034	1992	1992	1992	1992	0
201	20231012	161300	278511034	1992	1992	1992	1992	0
202	20231012	161200	278511034	1992	1992	1992	1992	0
203	20231012	161100	278511034	1992	1992	1992	1992	0
204	20231012	161000	278511034	1992	1992	1992	1992	0
205	20231012	160900	278511034	1992	1992	1992	1992	0
206	20231012	160800	278511034	1992	1992	1992	1992	0
207	20231012	160700	278511034	1992	1992	1992	1992	0
208	20231012	160600	278511034	1992	1992	1992	1992	0
209	20231012	160500	278511034	1992	1992	1992	1992	0
210	20231012	160400	278511034	1992	1992	1992	1992	0
211	20231012	160300	278511034	1992	1992	1992	1992	0
212	20231012	160200	278511034	1992	1992	1992	1992	5115
213	20231012	160100	278511034	1992	1992	1992	1992	0
214	20231012	160000	278511034	1992	1992	1992	1992	0
215	20231012	155900	278511034	1992	1992	1992	1992	0
216	20231012	155800	278511034	1992	1992	1992	1992	0
217	20231012	155700	278511034	1992	1992	1992	1992	0
218	20231012	155600	278511034	1992	1992	1992	1992	0
219	20231012	155500	278511034	1992	1992	1992	1992	0
220	20231012	155400	278511034	1992	1992	1992	1992	0
221	20231012	155300	278511034	1992	1992	1992	1992	0
222	20231012	155200	278511034	1992	1992	1992	1992	0
223	20231012	155100	278511034	1992	1992	1992	1992	0
224	20231012	155000	278511034	1992	1992	1992	1992	0
225	20231012	154900	278511034	1992	1992	1992	1992	0
226	20231012	154800	278511034	1992	1992	1992	1992	0
227	20231012	154700	278511034	1992	1992	1992	1992	0
228	20231012	154600	278511034	1992	1992	1992	1992	0
229	20231012	154500	278511034	1992	1992	1992	1992	0
230	20231012	154400	278511034	1992	1992	1992	1992	0
231	20231012	154300	278511034	1992	1992	1992	1992	0
232	20231012	154200	278511034	1992	1992	1992	1992	0
233	20231012	154100	278511034	1992	1992	1992	1992	0
234	20231012	154000	278511034	1992	1992	1992	1992	0
235	20231012	153900	278511034	1992	1992	1992	1992	0
236	20231012	153800	278511034	1992	1992	1992	1992	0
237	20231012	153700	278511034	1992	1992	1992	1992	0
238	20231012	153600	278511034	1992	1992	1992	1992	0
239	20231012	153500	278511034	1992	1992	1992	1992	0
240	20231012	153400	278511034	1992	1992	1992	1992	0
241	20231012	153300	278511034	1992	1992	1992	1992	0
242	20231012	153200	278511034	1992	1992	1992	1992	5115
243	20231012	153100	278511034	1992	1992	1992	1992	0
244	20231012	153000	278511034	1992	1992	1992	1992	5115
245	20231012	152900	268321954	1990	1990	1990	1990	0
246	20231012	152800	268321954	1990	1990	1990	1990	0
247	20231012	152700	268321954	1990	1990	1990	1990	0
248	20231012	152600	268321954	1990	1990	1990	1990	0
249	20231012	152500	268321954	1990	1990	1990	1990	0
250	20231012	152400	268321954	1990	1990	1990	1990	0
251	20231012	152300	268321954	1990	1990	1990	1990	0
252	20231012	152200	268321954	1990	1990	1990	1990	0
253	20231012	152100	268321954	1990	1990	1990	1990	0
254	20231012	152000	268321954	1990	1990	1990	1990	0
255	20231012	151900	268321954	1990	1983	1990	1983	2064
256	20231012	151800	264220853	1983	1990	1990	1983	3569
257	20231012	151700	257142510	1990	1984	1990	1984	2533
258	20231012	151600	252101936	1984	1984	1984	1984	38
259	20231012	151500	252026544	1990	1988	1990	1988	10
260	20231012	151400	252006661	1984	1984	1988	1984	1041
261	20231012	151300	249941313	1983	1983	1983	1983	0
262	20231012	151200	249941313	1983	1986	1986	1983	260
263	20231012	151100	249425478	1986	1986	1986	1986	0
264	20231012	151000	249425478	1986	1986	1986	1986	0
265	20231012	150900	249425478	1986	1986	1986	1986	0
266	20231012	150800	249425478	1986	1986	1986	1986	0
267	20231012	150700	249425478	1986	1986	1986	1986	41
268	20231012	150600	249344052	1986	1986	1986	1986	0
269	20231012	150500	249344052	1986	1989	1989	1986	1583
270	20231012	150400	246198615	1988	1987	1988	1987	3
271	20231012	150300	246192652	1987	1986	1987	1986	943
272	20231012	150200	244319381	1981	1986	1987	1981	161
273	20231012	150100	243999481	1987	1987	1987	1987	0
274	20231012	150000	243999481	1987	1987	1987	1987	0
275	20231012	145900	243999481	1987	1982	1987	1982	5
276	20231012	145800	243989566	1987	1987	1987	1987	100
277	20231012	145700	243790866	1987	1987	1987	1987	0
278	20231012	145600	243790866	1987	1987	1987	1987	0
279	20231012	145500	243790866	1987	1987	1987	1987	0
280	20231012	145400	243790866	1987	1987	1987	1987	15
281	20231012	145300	243761061	1987	1987	1987	1987	230
282	20231012	145200	243304051	1987	1987	1987	1987	2
283	20231012	145100	243300077	1981	1987	1987	1981	202
284	20231012	145000	242899897	1987	1982	1987	1982	24
285	20231012	144900	242852224	1987	1987	1987	1987	0
286	20231012	144800	242852224	1987	1987	1987	1987	0
287	20231012	144700	242852224	1987	1987	1987	1987	0
288	20231012	144600	242852224	1987	1987	1987	1987	0
289	20231012	144500	242852224	1987	1987	1987	1987	0
290	20231012	144400	242852224	1987	1986	1987	1986	111
291	20231012	144300	242631777	1982	1982	1982	1982	1268
292	20231012	144200	240118601	1982	1982	1982	1982	1000
293	20231012	144100	238136601	1981	1981	1981	1981	0
294	20231012	144000	238136601	1981	1981	1981	1981	0
295	20231012	143900	238136601	1981	1981	1981	1981	0
296	20231012	143800	238136601	1981	1981	1981	1981	0
297	20231012	143700	238136601	1981	1981	1981	1981	0
298	20231012	143600	238136601	1981	1982	1982	1981	500
299	20231012	143500	237146091	1986	1986	1986	1986	105
300	20231012	143400	236937561	1981	1981	1981	1981	0
301	20231012	143300	236937561	1981	1981	1981	1981	0
302	20231012	143200	236937561	1981	1981	1981	1981	1
303	20231012	143100	236935580	1981	1981	1981	1981	0
304	20231012	143000	236935580	1981	1981	1981	1981	0
305	20231012	142900	236935580	1981	1981	1981	1981	0
306	20231012	142800	236935580	1981	1981	1981	1981	1000
307	20231012	142700	234954580	1982	1982	1982	1982	1200
308	20231012	142600	232576180	1982	1988	1988	1982	1998
309	20231012	142500	228614514	1988	1988	1988	1988	2
310	20231012	142400	228610538	1994	1994	1994	1994	0
311	20231012	142300	228610538	1994	1994	1994	1994	0
312	20231012	142200	228610538	1994	1994	1994	1994	0
313	20231012	142100	228610538	1994	1994	1994	1994	0
314	20231012	142000	228610538	1994	1994	1994	1994	0
315	20231012	141900	228610538	1994	1994	1994	1994	1
316	20231012	141800	228608544	1995	1995	1995	1995	0
317	20231012	141700	228608544	1995	1987	1995	1987	5608
318	20231012	141600	217449755	1987	1987	1987	1987	0
319	20231012	141500	217449755	1987	1985	1987	1985	2574
320	20231012	141400	212338387	1985	1985	1985	1985	0
321	20231012	141300	212338387	1985	1985	1985	1985	0
322	20231012	141200	212338387	1985	1985	1985	1985	30
323	20231012	141100	212278837	1985	1985	1985	1985	300
324	20231012	141000	211683337	1985	1985	1985	1985	55
325	20231012	140900	211574162	1983	1983	1983	1983	0
326	20231012	140800	211574162	1983	1984	1985	1983	109
327	20231012	140700	211357856	1984	1983	1984	1983	551
328	20231012	140600	210264762	1980	1980	1980	1980	0
329	20231012	140500	210264762	1980	1980	1980	1980	0
330	20231012	140400	210264762	1980	1980	1980	1980	0
331	20231012	140300	210264762	1980	1980	1980	1980	0
332	20231012	140200	210264762	1980	1980	1980	1980	0
333	20231012	140100	210264762	1980	1980	1980	1980	0
334	20231012	140000	210264762	1980	1981	1981	1980	1293
335	20231012	135900	207704422	1984	1984	1984	1984	105
336	20231012	135800	207496102	1984	1984	1984	1984	0
337	20231012	135700	207496102	1984	1984	1984	1984	0
338	20231012	135600	207496102	1984	1983	1984	1983	300
339	20231012	135500	206900991	1980	1980	1980	1980	0
340	20231012	135400	206900991	1980	1982	1982	1980	35
341	20231012	135300	206831688	1983	1983	1983	1983	11
342	20231012	135200	206809875	1984	1984	1984	1984	0
343	20231012	135100	206809875	1984	1984	1984	1984	0
344	20231012	135000	206809875	1984	1984	1984	1984	105
345	20231012	134900	206601555	1984	1984	1984	1984	0
346	20231012	134800	206601555	1984	1984	1984	1984	0
347	20231012	134700	206601555	1984	1984	1984	1984	0
348	20231012	134600	206601555	1984	1984	1984	1984	0
349	20231012	134500	206601555	1984	1984	1984	1984	0
350	20231012	134400	206601555	1984	1984	1984	1984	0
351	20231012	134300	206601555	1984	1984	1984	1984	0
352	20231012	134200	206601555	1984	1984	1984	1984	0
353	20231012	134100	206601555	1984	1984	1984	1984	105
354	20231012	134000	206393235	1984	1984	1984	1984	0
355	20231012	133900	206393235	1984	1984	1984	1984	0
356	20231012	133800	206393235	1984	1984	1984	1984	0
357	20231012	133700	206393235	1984	1984	1984	1984	0
358	20231012	133600	206393235	1984	1981	1984	1981	60
359	20231012	133500	206274345	1984	1984	1984	1984	0
360	20231012	133400	206274345	1984	1984	1984	1984	0
361	20231012	133300	206274345	1984	1984	1984	1984	201
362	20231012	133200	205875561	1984	1984	1984	1984	0
363	20231012	133100	205875561	1984	1984	1984	1984	0
364	20231012	133000	205875561	1984	1984	1984	1984	0
365	20231012	132900	205875561	1984	1980	1984	1980	387
366	20231012	132800	205109281	1984	1984	1984	1984	0
367	20231012	132700	205109281	1984	1984	1984	1984	0
368	20231012	132600	205109281	1984	1984	1984	1984	1
369	20231012	132500	205107297	1980	1980	1980	1980	0
370	20231012	132400	205107297	1980	1980	1980	1980	0
371	20231012	132300	205107297	1980	1980	1980	1980	0
372	20231012	132200	205107297	1980	1983	1983	1980	1000
373	20231012	132100	203127288	1984	1984	1984	1984	2
374	20231012	132000	203123320	1984	1984	1984	1984	0
375	20231012	131900	203123320	1984	1984	1984	1984	0
376	20231012	131800	203123320	1984	1984	1984	1984	0
377	20231012	131700	203123320	1984	1984	1984	1984	0
378	20231012	131600	203123320	1984	1984	1984	1984	82
379	20231012	131500	202960632	1984	1984	1984	1984	0
380	20231012	131400	202960632	1984	1984	1984	1984	1
381	20231012	131300	202958648	1984	1984	1985	1984	115
382	20231012	131200	202730487	1985	1985	1985	1985	1
383	20231012	131100	202728502	1985	1984	1985	1984	1786
384	20231012	131000	199185077	1986	1986	1986	1986	0
385	20231012	130900	199185077	1986	1986	1986	1986	25
386	20231012	130800	199135427	1986	1985	1986	1985	203
387	20231012	130700	198732471	1983	1982	1983	1982	4951
388	20231012	130600	188914796	1982	1982	1982	1982	0
389	20231012	130500	188914796	1982	1982	1982	1982	145
390	20231012	130400	188627406	1983	1984	1984	1983	903
391	20231012	130300	186836466	1984	1984	1984	1984	0
392	20231012	130200	186836466	1984	1982	1984	1982	1458
393	20231012	130100	183945019	1982	1981	1982	1981	505
394	20231012	130000	182944177	1980	1980	1980	1980	0
395	20231012	125900	182944177	1980	1980	1980	1980	300
396	20231012	125800	182350177	1980	1980	1980	1980	0
397	20231012	125700	182350177	1980	1980	1980	1980	0
398	20231012	125600	182350177	1980	1980	1980	1980	0
399	20231012	125500	182350177	1980	1980	1980	1980	1584
400	20231012	125400	179213857	1980	1980	1980	1980	414
401	20231012	125300	178394137	1981	1981	1981	1981	0
402	20231012	125200	178394137	1981	1981	1981	1981	0
403	20231012	125100	178394137	1981	1981	1981	1981	0
404	20231012	125000	178394137	1981	1981	1981	1981	0
405	20231012	124900	178394137	1981	1981	1981	1981	0
406	20231012	124800	178394137	1981	1981	1981	1981	0
407	20231012	124700	178394137	1981	1981	1981	1981	0
408	20231012	124600	178394137	1981	1981	1981	1981	1
409	20231012	124500	178392156	1982	1982	1982	1982	0
410	20231012	124400	178392156	1982	1982	1982	1982	0
411	20231012	124300	178392156	1982	1982	1982	1982	0
412	20231012	124200	178392156	1982	1982	1982	1982	0
413	20231012	124100	178392156	1982	1982	1982	1982	0
414	20231012	124000	178392156	1982	1982	1982	1982	0
415	20231012	123900	178392156	1982	1982	1982	1982	0
416	20231012	123800	178392156	1982	1982	1982	1982	0
417	20231012	123700	178392156	1982	1982	1982	1982	0
418	20231012	123600	178392156	1982	1982	1982	1982	1
419	20231012	123500	178390174	1980	1980	1980	1980	0
420	20231012	123400	178390174	1980	1980	1980	1980	0
421	20231012	123300	178390174	1980	1980	1980	1980	0
422	20231012	123200	178390174	1980	1980	1980	1980	0
423	20231012	123100	178390174	1980	1980	1980	1980	0
424	20231012	123000	178390174	1980	1980	1980	1980	0
425	20231012	122900	178390174	1980	1980	1980	1980	0
426	20231012	122800	178390174	1980	1980	1980	1980	0
427	20231012	122700	178390174	1980	1980	1980	1980	100
428	20231012	122600	178192174	1980	1980	1980	1980	100
429	20231012	122500	177994174	1983	1983	1983	1983	0
430	20231012	122400	177994174	1983	1983	1983	1983	0
431	20231012	122300	177994174	1983	1983	1983	1983	0
432	20231012	122200	177994174	1983	1983	1983	1983	0
433	20231012	122100	177994174	1983	1983	1983	1983	0
434	20231012	122000	177994174	1983	1983	1983	1983	0
435	20231012	121900	177994174	1983	1983	1983	1983	0
436	20231012	121800	177994174	1983	1983	1983	1983	0
437	20231012	121700	177994174	1983	1983	1983	1983	0
438	20231012	121600	177994174	1983	1979	1983	1979	27
439	20231012	121500	177940641	1983	1983	1983	1983	0
440	20231012	121400	177940641	1983	1983	1983	1983	0
441	20231012	121300	177940641	1983	1983	1983	1983	1
442	20231012	121200	177938658	1978	1978	1978	1978	252
443	20231012	121100	177440202	1984	1984	1984	1984	0
444	20231012	121000	177440202	1984	1984	1984	1984	0
445	20231012	120900	177440202	1984	1984	1984	1984	1
446	20231012	120800	177438218	1978	1979	1979	1978	252
447	20231012	120700	176939757	1984	1984	1984	1984	0
448	20231012	120600	176939757	1984	1984	1984	1984	0
449	20231012	120500	176939757	1984	1984	1984	1984	0
450	20231012	120400	176939757	1984	1984	1984	1984	4
451	20231012	120300	176931821	1986	1986	1986	1986	0
452	20231012	120200	176931821	1986	1986	1986	1986	0
453	20231012	120100	176931821	1986	1986	1986	1986	0
454	20231012	120000	176931821	1986	1986	1986	1986	0
455	20231012	115900	176931821	1986	1986	1986	1986	0
456	20231012	115800	176931821	1986	1986	1986	1986	0
457	20231012	115700	176931821	1986	1986	1986	1986	0
458	20231012	115600	176931821	1986	1986	1986	1986	0
459	20231012	115500	176931821	1986	1986	1986	1986	0
460	20231012	115400	176931821	1986	1986	1986	1986	0
461	20231012	115300	176931821	1986	1986	1986	1986	2
462	20231012	115200	176927849	1985	1983	1985	1983	1973
463	20231012	115100	173012704	1983	1983	1983	1983	397
464	20231012	115000	172225453	1983	1983	1983	1983	0
465	20231012	114900	172225453	1983	1983	1983	1983	0
466	20231012	114800	172225453	1983	1983	1983	1983	0
467	20231012	114700	172225453	1983	1983	1983	1983	0
468	20231012	114600	172225453	1983	1983	1983	1983	0
469	20231012	114500	172225453	1983	1983	1983	1983	0
470	20231012	114400	172225453	1983	1983	1983	1983	0
471	20231012	114300	172225453	1983	1983	1983	1983	0
472	20231012	114200	172225453	1983	1983	1983	1983	1412
473	20231012	114100	169425457	1982	1982	1982	1982	0
474	20231012	114000	169425457	1982	1982	1982	1982	0
475	20231012	113900	169425457	1982	1982	1982	1982	0
476	20231012	113800	169425457	1982	1982	1982	1982	0
477	20231012	113700	169425457	1982	1982	1982	1982	0
478	20231012	113600	169425457	1982	1982	1982	1982	13
479	20231012	113500	169399691	1982	1982	1982	1982	0
480	20231012	113400	169399691	1982	1982	1982	1982	0
481	20231012	113300	169399691	1982	1982	1982	1982	0
482	20231012	113200	169399691	1982	1982	1982	1982	0
483	20231012	113100	169399691	1982	1982	1982	1982	0
484	20231012	113000	169399691	1982	1982	1982	1982	0
485	20231012	112900	169399691	1982	1982	1982	1982	0
486	20231012	112800	169399691	1982	1982	1982	1982	0
487	20231012	112700	169399691	1982	1982	1982	1982	1
488	20231012	112600	169397709	1977	1977	1977	1977	0
489	20231012	112500	169397709	1977	1977	1977	1977	200
490	20231012	112400	169002309	1977	1977	1977	1977	11
491	20231012	112300	168980562	1977	1977	1977	1977	8
492	20231012	112200	168964746	1983	1983	1983	1983	1
493	20231012	112100	168962763	1982	1982	1982	1982	0
494	20231012	112000	168962763	1982	1977	1982	1977	3190
495	20231012	111900	162646698	1977	1977	1977	1977	6
496	20231012	111800	162634836	1982	1982	1982	1982	0
497	20231012	111700	162634836	1982	1982	1982	1982	0
498	20231012	111600	162634836	1982	1982	1982	1982	0
499	20231012	111500	162634836	1982	1982	1982	1982	0
500	20231012	111400	162634836	1982	1982	1982	1982	100
501	20231012	111300	162436636	1976	1976	1976	1976	0
502	20231012	111200	162436636	1976	1982	1982	1976	380
503	20231012	111100	161685736	1979	1979	1979	1979	0
504	20231012	111000	161685736	1979	1980	1980	1979	5000
505	20231012	110900	151790735	1980	1979	1980	1979	100
506	20231012	110800	151592745	1976	1976	1976	1976	535
507	20231012	110700	150535585	1976	1976	1976	1976	0
508	20231012	110600	150535585	1976	1976	1976	1976	0
509	20231012	110500	150535585	1976	1976	1976	1976	10035
510	20231012	110400	130706425	1976	1976	1976	1976	0
511	20231012	110300	130706425	1976	1979	1979	1976	4009
512	20231012	110200	122782815	1980	1980	1980	1980	0
513	20231012	110100	122782815	1980	1980	1980	1980	5
514	20231012	110000	122772915	1985	1985	1985	1985	0
515	20231012	105900	122772915	1985	1985	1985	1985	0
516	20231012	105800	122772915	1985	1985	1985	1985	0
517	20231012	105700	122772915	1985	1985	1985	1985	0
518	20231012	105600	122772915	1985	1985	1985	1985	0
519	20231012	105500	122772915	1985	1983	1985	1983	5
520	20231012	105400	122762993	1980	1978	1980	1978	1856
521	20231012	105300	119088357	1981	1981	1981	1981	0
522	20231012	105200	119088357	1981	1981	1981	1981	0
523	20231012	105100	119088357	1981	1981	1981	1981	0
524	20231012	105000	119088357	1981	1981	1981	1981	0
525	20231012	104900	119088357	1981	1981	1981	1981	55
526	20231012	104800	118979402	1981	1981	1981	1981	400
527	20231012	104700	118187002	1983	1983	1983	1983	0
528	20231012	104600	118187002	1983	1983	1983	1983	0
529	20231012	104500	118187002	1983	1983	1983	1983	0
530	20231012	104400	118187002	1983	1983	1983	1983	0
531	20231012	104300	118187002	1983	1983	1983	1983	0
532	20231012	104200	118187002	1983	1983	1983	1983	0
533	20231012	104100	118187002	1983	1983	1983	1983	0
534	20231012	104000	118187002	1983	1983	1983	1983	991
535	20231012	103900	116221849	1983	1983	1983	1983	5014
536	20231012	103800	106279087	1985	1985	1985	1985	0
537	20231012	103700	106279087	1985	1985	1985	1985	0
538	20231012	103600	106279087	1985	1984	1985	1984	3
539	20231012	103500	106273134	1982	1982	1982	1982	1300
540	20231012	103400	103696534	1975	1977	1977	1975	5785
541	20231012	103300	92259829	1976	1976	1976	1976	0
542	20231012	103200	92259829	1976	1976	1976	1976	28
543	20231012	103100	92204501	1976	1976	1976	1976	20
544	20231012	103000	92164981	1976	1976	1976	1976	0
545	20231012	102900	92164981	1976	1976	1976	1976	80
546	20231012	102800	92006901	1974	1974	1974	1974	0
547	20231012	102700	92006901	1974	1975	1975	1974	100
548	20231012	102600	91809466	1975	1977	1977	1975	6030
549	20231012	102500	79900126	1977	1977	1977	1977	0
550	20231012	102400	79900126	1977	1977	1977	1977	0
551	20231012	102300	79900126	1977	1981	1981	1977	1105
552	20231012	102200	77715141	1977	1977	1977	1977	0
553	20231012	102100	77715141	1977	1977	1977	1977	0
554	20231012	102000	77715141	1977	1976	1977	1976	999
555	20231012	101900	75740617	1976	1976	1976	1976	1
556	20231012	101800	75738641	1974	1974	1974	1974	126
557	20231012	101700	75489917	1974	1974	1974	1974	929
558	20231012	101600	73656071	1975	1975	1975	1975	0
559	20231012	101500	73656071	1975	1975	1975	1975	1000
560	20231012	101400	71681071	1981	1981	1981	1981	3
561	20231012	101300	71675128	1981	1981	1981	1981	97
562	20231012	101200	71482971	1981	1981	1981	1981	0
563	20231012	101100	71482971	1981	1981	1981	1981	3
564	20231012	101000	71477028	1972	1972	1972	1972	0
565	20231012	100900	71477028	1972	1972	1972	1972	220
566	20231012	100800	71043188	1972	1974	1974	1972	1989
567	20231012	100700	67120389	1973	1973	1974	1973	1571
568	20231012	100600	64020785	1974	1974	1974	1974	110
569	20231012	100500	63803645	1975	1975	1975	1975	300
570	20231012	100400	63211145	1975	1975	1975	1975	4000
571	20231012	100300	55311145	1975	1975	1975	1975	0
572	20231012	100200	55311145	1975	1975	1975	1975	0
573	20231012	100100	55311145	1975	1975	1975	1975	0
574	20231012	100000	55311145	1975	1977	1977	1975	2721
575	20231012	095900	49935979	1977	1979	1979	1977	788
576	20231012	095800	48377827	1979	1979	1979	1979	0
577	20231012	095700	48377827	1979	1980	1980	1979	443
578	20231012	095600	47500700	1980	1980	1980	1980	280
579	20231012	095500	46946300	1980	1980	1980	1980	40
580	20231012	095400	46867100	1980	1980	1980	1980	260
581	20231012	095300	46352300	1980	1980	1980	1980	0
582	20231012	095200	46352300	1980	1980	1980	1980	0
583	20231012	095100	46352300	1980	1980	1980	1980	0
584	20231012	095000	46352300	1980	1980	1980	1980	0
585	20231012	094900	46352300	1980	1980	1980	1980	0
586	20231012	094800	46352300	1980	1980	1980	1980	313
587	20231012	094700	45732560	1980	1980	1980	1980	375
588	20231012	094600	44990060	1980	1984	1984	1980	1101
589	20231012	094500	42809946	1984	1984	1984	1984	100
590	20231012	094400	42611546	1984	1984	1984	1984	24
591	20231012	094300	42563930	1986	1986	1986	1986	0
592	20231012	094200	42563930	1986	1986	1986	1986	0
593	20231012	094100	42563930	1986	1986	1986	1986	3
594	20231012	094000	42557972	1986	1985	1986	1985	1600
595	20231012	093900	39380377	1986	1986	1986	1986	0
596	20231012	093800	39380377	1986	1986	1986	1986	9
597	20231012	093700	39362503	1986	1986	1986	1986	0
598	20231012	093600	39362503	1986	1986	1986	1986	0
599	20231012	093500	39362503	1986	1986	1986	1986	110
600	20231012	093400	39144043	1986	1986	1986	1986	0
601	20231012	093300	39144043	1986	1986	1986	1986	1
602	20231012	093200	39142057	1986	1986	1986	1986	1
603	20231012	093100	39140071	1986	1975	1986	1975	30
604	20231012	093000	39080799	1976	1976	1976	1976	54
605	20231012	092900	38974095	1975	1976	1987	1975	623
606	20231012	092800	37736399	1975	1987	1987	1975	119
607	20231012	092700	37501260	1987	1987	1987	1987	0
608	20231012	092600	37501260	1987	1987	1987	1987	0
609	20231012	092500	37501260	1987	1987	1987	1987	0
610	20231012	092400	37501260	1987	1985	1987	1983	707
611	20231012	092300	36098853	1987	1987	1987	1987	0
612	20231012	092200	36098853	1987	1987	1987	1987	3
613	20231012	092100	36092892	1988	1988	1988	1988	0
614	20231012	092000	36092892	1988	1988	1988	1988	217
615	20231012	091900	35661496	1990	1990	1990	1990	0
616	20231012	091800	35661496	1990	1990	1990	1990	0
617	20231012	091700	35661496	1990	1990	1990	1990	0
618	20231012	091600	35661496	1990	1990	1990	1990	1
619	20231012	091500	35659506	1975	1990	1990	1975	2683
620	20231012	091400	30352901	1981	1981	1981	1981	0
621	20231012	091300	30352901	1981	1981	1981	1981	0
622	20231012	091200	30352901	1981	1994	1994	1981	40
623	20231012	091100	30273648	1995	1995	1995	1995	0
624	20231012	091000	30273648	1995	1995	1995	1995	0
625	20231012	090900	30273648	1995	1989	1995	1989	605
626	20231012	090800	29069688	1971	1975	1975	1971	695
627	20231012	090700	27698543	1976	1980	1980	1976	428
628	20231012	090600	26852364	1977	1977	1977	1977	0
629	20231012	090500	26852364	1977	1978	1985	1977	6188
630	20231012	090400	14606067	1978	1979	1979	1978	130
631	20231012	090300	14348835	1978	1975	1978	1975	444
632	20231012	090200	13471593	1975	1975	1975	1975	31
633	20231012	090100	13410368	1975	1980	1980	1975	2919
634	20231012	090000	7643780	1976	1980	1980	1976	3864