KissMeData/033130/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190800	83592159	1967	1967	1967	1967	2107
3	20231010	190700	83592159	1967	1967	1967	1967	0
4	20231010	190600	83592159	1967	1967	1967	1967	0
5	20231010	190500	83592159	1967	1967	1967	1967	0
6	20231010	190400	83592159	1967	1967	1967	1967	0
7	20231010	190300	83592159	1967	1967	1967	1967	0
8	20231010	190200	83592159	1967	1967	1967	1967	0
9	20231010	190100	83592159	1967	1967	1967	1967	0
10	20231010	190000	83592159	1967	1967	1967	1967	0
11	20231010	185900	83592159	1967	1967	1967	1967	0
12	20231010	185800	83592159	1967	1967	1967	1967	0
13	20231010	185700	83592159	1967	1967	1967	1967	0
14	20231010	185600	83592159	1967	1967	1967	1967	0
15	20231010	185500	83592159	1967	1967	1967	1967	0
16	20231010	185400	83592159	1967	1967	1967	1967	0
17	20231010	185300	83592159	1967	1967	1967	1967	0
18	20231010	185200	83592159	1967	1967	1967	1967	0
19	20231010	185100	83592159	1967	1967	1967	1967	0
20	20231010	185000	83592159	1967	1967	1967	1967	0
21	20231010	184900	83592159	1967	1967	1967	1967	0
22	20231010	184800	83592159	1967	1967	1967	1967	0
23	20231010	184700	83592159	1967	1967	1967	1967	0
24	20231010	184600	83592159	1967	1967	1967	1967	0
25	20231010	184500	83592159	1967	1967	1967	1967	0
26	20231010	184400	83592159	1967	1967	1967	1967	0
27	20231010	184300	83592159	1967	1967	1967	1967	0
28	20231010	184200	83592159	1967	1967	1967	1967	0
29	20231010	184100	83592159	1967	1967	1967	1967	0
30	20231010	184000	83592159	1967	1967	1967	1967	0
31	20231010	183900	83592159	1967	1967	1967	1967	0
32	20231010	183800	83592159	1967	1967	1967	1967	2107
33	20231010	183700	83592159	1967	1967	1967	1967	0
34	20231010	183600	83592159	1967	1967	1967	1967	0
35	20231010	183500	83592159	1967	1967	1967	1967	0
36	20231010	183400	83592159	1967	1967	1967	1967	0
37	20231010	183300	83592159	1967	1967	1967	1967	0
38	20231010	183200	83592159	1967	1967	1967	1967	0
39	20231010	183100	83592159	1967	1967	1967	1967	0
40	20231010	183000	83592159	1967	1967	1967	1967	0
41	20231010	182900	83592159	1967	1967	1967	1967	0
42	20231010	182800	83592159	1967	1967	1967	1967	0
43	20231010	182700	83592159	1967	1967	1967	1967	0
44	20231010	182600	83592159	1967	1967	1967	1967	0
45	20231010	182500	83592159	1967	1967	1967	1967	0
46	20231010	182400	83592159	1967	1967	1967	1967	0
47	20231010	182300	83592159	1967	1967	1967	1967	0
48	20231010	182200	83592159	1967	1967	1967	1967	0
49	20231010	182100	83592159	1967	1967	1967	1967	0
50	20231010	182000	83592159	1967	1967	1967	1967	0
51	20231010	181900	83592159	1967	1967	1967	1967	0
52	20231010	181800	83592159	1967	1967	1967	1967	0
53	20231010	181700	83592159	1967	1967	1967	1967	0
54	20231010	181600	83592159	1967	1967	1967	1967	0
55	20231010	181500	83592159	1967	1967	1967	1967	0
56	20231010	181400	83592159	1967	1967	1967	1967	0
57	20231010	181300	83592159	1967	1967	1967	1967	0
58	20231010	181200	83592159	1967	1967	1967	1967	0
59	20231010	181100	83592159	1967	1967	1967	1967	0
60	20231010	181000	83592159	1967	1967	1967	1967	0
61	20231010	180900	83592159	1967	1967	1967	1967	0
62	20231010	180800	83592159	1967	1967	1967	1967	2107
63	20231010	180700	83592159	1967	1967	1967	1967	0
64	20231010	180600	83592159	1967	1967	1967	1967	0
65	20231010	180500	83592159	1967	1967	1967	1967	0
66	20231010	180400	83592159	1967	1967	1967	1967	0
67	20231010	180300	83592159	1967	1967	1967	1967	0
68	20231010	180200	83592159	1967	1967	1967	1967	0
69	20231010	180100	83592159	1967	1967	1967	1967	0
70	20231010	180000	83592159	1967	1967	1967	1967	0
71	20231010	175900	83592159	1967	1967	1967	1967	0
72	20231010	175800	83592159	1967	1967	1967	1967	0
73	20231010	175700	83592159	1967	1967	1967	1967	0
74	20231010	175600	83592159	1967	1967	1967	1967	0
75	20231010	175500	83592159	1967	1967	1967	1967	0
76	20231010	175400	83592159	1967	1967	1967	1967	0
77	20231010	175300	83592159	1967	1967	1967	1967	0
78	20231010	175200	83592159	1967	1967	1967	1967	0
79	20231010	175100	83592159	1967	1967	1967	1967	0
80	20231010	175000	83592159	1967	1967	1967	1967	0
81	20231010	174900	83592159	1967	1967	1967	1967	0
82	20231010	174800	83592159	1967	1967	1967	1967	0
83	20231010	174700	83592159	1967	1967	1967	1967	0
84	20231010	174600	83592159	1967	1967	1967	1967	0
85	20231010	174500	83592159	1967	1967	1967	1967	0
86	20231010	174400	83592159	1967	1967	1967	1967	0
87	20231010	174300	83592159	1967	1967	1967	1967	0
88	20231010	174200	83592159	1967	1967	1967	1967	0
89	20231010	174100	83592159	1967	1967	1967	1967	0
90	20231010	174000	83592159	1967	1967	1967	1967	0
91	20231010	173900	83592159	1967	1967	1967	1967	0
92	20231010	173800	83592159	1967	1967	1967	1967	2107
93	20231010	173700	83592159	1967	1967	1967	1967	0
94	20231010	173600	83592159	1967	1967	1967	1967	0
95	20231010	173500	83592159	1967	1967	1967	1967	0
96	20231010	173400	83592159	1967	1967	1967	1967	0
97	20231010	173300	83592159	1967	1967	1967	1967	0
98	20231010	173200	83592159	1967	1967	1967	1967	0
99	20231010	173100	83592159	1967	1967	1967	1967	0
100	20231010	173000	83592159	1967	1967	1967	1967	0
101	20231010	172900	83592159	1967	1967	1967	1967	0
102	20231010	172800	83592159	1967	1967	1967	1967	0
103	20231010	172700	83592159	1967	1967	1967	1967	0
104	20231010	172600	83592159	1967	1967	1967	1967	0
105	20231010	172500	83592159	1967	1967	1967	1967	0
106	20231010	172400	83592159	1967	1967	1967	1967	0
107	20231010	172300	83592159	1967	1967	1967	1967	0
108	20231010	172200	83592159	1967	1967	1967	1967	0
109	20231010	172100	83592159	1967	1967	1967	1967	0
110	20231010	172000	83592159	1967	1967	1967	1967	0
111	20231010	171900	83592159	1967	1967	1967	1967	0
112	20231010	171800	83592159	1967	1967	1967	1967	0
113	20231010	171700	83592159	1967	1967	1967	1967	0
114	20231010	171600	83592159	1967	1967	1967	1967	0
115	20231010	171500	83592159	1967	1967	1967	1967	0
116	20231010	171400	83592159	1967	1967	1967	1967	0
117	20231010	171300	83592159	1967	1967	1967	1967	0
118	20231010	171200	83592159	1967	1967	1967	1967	0
119	20231010	171100	83592159	1967	1967	1967	1967	0
120	20231010	171000	83592159	1967	1967	1967	1967	0
121	20231010	170900	83592159	1967	1967	1967	1967	0
122	20231010	170800	83592159	1967	1967	1967	1967	2107
123	20231010	170700	83592159	1967	1967	1967	1967	0
124	20231010	170600	83592159	1967	1967	1967	1967	0
125	20231010	170500	83592159	1967	1967	1967	1967	0
126	20231010	170400	83592159	1967	1967	1967	1967	0
127	20231010	170300	83592159	1967	1967	1967	1967	0
128	20231010	170200	83592159	1967	1967	1967	1967	0
129	20231010	170100	83592159	1967	1967	1967	1967	0
130	20231010	170000	83592159	1967	1967	1967	1967	0
131	20231010	165900	83592159	1967	1967	1967	1967	0
132	20231010	165800	83592159	1967	1967	1967	1967	0
133	20231010	165700	83592159	1967	1967	1967	1967	0
134	20231010	165600	83592159	1967	1967	1967	1967	0
135	20231010	165500	83592159	1967	1967	1967	1967	0
136	20231010	165400	83592159	1967	1967	1967	1967	0
137	20231010	165300	83592159	1967	1967	1967	1967	0
138	20231010	165200	83592159	1967	1967	1967	1967	0
139	20231010	165100	83592159	1967	1967	1967	1967	0
140	20231010	165000	83592159	1967	1967	1967	1967	0
141	20231010	164900	83592159	1967	1967	1967	1967	0
142	20231010	164800	83592159	1967	1967	1967	1967	0
143	20231010	164700	83592159	1967	1967	1967	1967	0
144	20231010	164600	83592159	1967	1967	1967	1967	0
145	20231010	164500	83592159	1967	1967	1967	1967	0
146	20231010	164400	83592159	1967	1967	1967	1967	0
147	20231010	164300	83592159	1967	1967	1967	1967	0
148	20231010	164200	83592159	1967	1967	1967	1967	0
149	20231010	164100	83592159	1967	1967	1967	1967	0
150	20231010	164000	83592159	1967	1967	1967	1967	0
151	20231010	163900	83592159	1967	1967	1967	1967	0
152	20231010	163800	83592159	1967	1967	1967	1967	2107
153	20231010	163700	83592159	1967	1967	1967	1967	0
154	20231010	163600	83592159	1967	1967	1967	1967	0
155	20231010	163500	83592159	1967	1967	1967	1967	0
156	20231010	163400	83592159	1967	1967	1967	1967	0
157	20231010	163300	83592159	1967	1967	1967	1967	0
158	20231010	163200	83592159	1967	1967	1967	1967	0
159	20231010	163100	83592159	1967	1967	1967	1967	0
160	20231010	163000	83592159	1967	1967	1967	1967	0
161	20231010	162900	83592159	1967	1967	1967	1967	0
162	20231010	162800	83592159	1967	1967	1967	1967	0
163	20231010	162700	83592159	1967	1967	1967	1967	0
164	20231010	162600	83592159	1967	1967	1967	1967	0
165	20231010	162500	83592159	1967	1967	1967	1967	0
166	20231010	162400	83592159	1967	1967	1967	1967	0
167	20231010	162300	83592159	1967	1967	1967	1967	0
168	20231010	162200	83592159	1967	1967	1967	1967	0
169	20231010	162100	83592159	1967	1967	1967	1967	0
170	20231010	162000	83592159	1967	1967	1967	1967	0
171	20231010	161900	83592159	1967	1967	1967	1967	0
172	20231010	161800	83592159	1967	1967	1967	1967	0
173	20231010	161700	83592159	1967	1967	1967	1967	0
174	20231010	161600	83592159	1967	1967	1967	1967	0
175	20231010	161500	83592159	1967	1967	1967	1967	0
176	20231010	161400	83592159	1967	1967	1967	1967	0
177	20231010	161300	83592159	1967	1967	1967	1967	0
178	20231010	161200	83592159	1967	1967	1967	1967	0
179	20231010	161100	83592159	1967	1967	1967	1967	0
180	20231010	161000	83592159	1967	1967	1967	1967	0
181	20231010	160900	83592159	1967	1967	1967	1967	0
182	20231010	160800	83592159	1967	1967	1967	1967	2107
183	20231010	160700	83592159	1967	1967	1967	1967	0
184	20231010	160600	83592159	1967	1967	1967	1967	0
185	20231010	160500	83592159	1967	1967	1967	1967	0
186	20231010	160400	83592159	1967	1967	1967	1967	0
187	20231010	160300	83592159	1967	1967	1967	1967	0
188	20231010	160200	83592159	1967	1967	1967	1967	0
189	20231010	160100	83592159	1967	1967	1967	1967	0
190	20231010	160000	83592159	1967	1967	1967	1967	0
191	20231010	155900	83592159	1967	1967	1967	1967	0
192	20231010	155800	83592159	1967	1967	1967	1967	0
193	20231010	155700	83592159	1967	1967	1967	1967	0
194	20231010	155600	83592159	1967	1967	1967	1967	0
195	20231010	155500	83592159	1967	1967	1967	1967	0
196	20231010	155400	83592159	1967	1967	1967	1967	0
197	20231010	155300	83592159	1967	1967	1967	1967	0
198	20231010	155200	83592159	1967	1967	1967	1967	0
199	20231010	155100	83592159	1967	1967	1967	1967	0
200	20231010	155000	83592159	1967	1967	1967	1967	0
201	20231010	154900	83592159	1967	1967	1967	1967	0
202	20231010	154800	83592159	1967	1967	1967	1967	0
203	20231010	154700	83592159	1967	1967	1967	1967	0
204	20231010	154600	83592159	1967	1967	1967	1967	0
205	20231010	154500	83592159	1967	1967	1967	1967	0
206	20231010	154400	83592159	1967	1967	1967	1967	0
207	20231010	154300	83592159	1967	1967	1967	1967	0
208	20231010	154200	83592159	1967	1967	1967	1967	0
209	20231010	154100	83592159	1967	1967	1967	1967	0
210	20231010	154000	83592159	1967	1967	1967	1967	0
211	20231010	153900	83592159	1967	1967	1967	1967	0
212	20231010	153800	83592159	1967	1967	1967	1967	2107
213	20231010	153700	83592159	1967	1967	1967	1967	0
214	20231010	153600	83592159	1967	1967	1967	1967	0
215	20231010	153500	83592159	1967	1967	1967	1967	0
216	20231010	153400	83592159	1967	1967	1967	1967	0
217	20231010	153300	83592159	1967	1967	1967	1967	0
218	20231010	153200	83592159	1967	1967	1967	1967	0
219	20231010	153100	83592159	1967	1967	1967	1967	0
220	20231010	153000	83592159	1967	1967	1967	1967	2107
221	20231010	152900	79447690	1966	1966	1966	1966	0
222	20231010	152800	79447690	1966	1966	1966	1966	0
223	20231010	152700	79447690	1966	1966	1966	1966	0
224	20231010	152600	79447690	1966	1966	1966	1966	0
225	20231010	152500	79447690	1966	1966	1966	1966	0
226	20231010	152400	79447690	1966	1966	1966	1966	0
227	20231010	152300	79447690	1966	1966	1966	1966	0
228	20231010	152200	79447690	1966	1966	1966	1966	0
229	20231010	152100	79447690	1966	1966	1966	1966	0
230	20231010	152000	79447690	1966	1966	1966	1966	0
231	20231010	151900	79447690	1966	1966	1966	1966	10
232	20231010	151800	79428030	1965	1965	1965	1965	1071
233	20231010	151700	77323515	1966	1969	1969	1966	1447
234	20231010	151600	74478078	1969	1969	1969	1969	43
235	20231010	151500	74393411	1970	1970	1970	1970	0
236	20231010	151400	74393411	1970	1970	1970	1970	1
237	20231010	151300	74391441	1969	1969	1969	1969	50
238	20231010	151200	74292991	1969	1969	1969	1969	0
239	20231010	151100	74292991	1969	1969	1969	1969	0
240	20231010	151000	74292991	1969	1969	1969	1969	0
241	20231010	150900	74292991	1969	1973	1973	1969	475
242	20231010	150800	73357293	1969	1969	1969	1969	0
243	20231010	150700	73357293	1969	1972	1972	1969	1476
244	20231010	150600	70451019	1978	1978	1978	1978	0
245	20231010	150500	70451019	1978	1978	1978	1978	0
246	20231010	150400	70451019	1978	1978	1978	1978	0
247	20231010	150300	70451019	1978	1978	1978	1978	0
248	20231010	150200	70451019	1978	1978	1978	1978	0
249	20231010	150100	70451019	1978	1978	1978	1978	0
250	20231010	150000	70451019	1978	1978	1978	1978	0
251	20231010	145900	70451019	1978	1978	1978	1978	0
252	20231010	145800	70451019	1978	1978	1978	1978	74
253	20231010	145700	70304647	1975	1975	1975	1975	27
254	20231010	145600	70251322	1970	1970	1970	1970	0
255	20231010	145500	70251322	1970	1970	1970	1970	0
256	20231010	145400	70251322	1970	1970	1970	1970	0
257	20231010	145300	70251322	1970	1970	1970	1970	0
258	20231010	145200	70251322	1970	1970	1970	1970	0
259	20231010	145100	70251322	1970	1970	1970	1970	46
260	20231010	145000	70160702	1970	1970	1970	1970	2
261	20231010	144900	70156762	1970	1970	1970	1970	0
262	20231010	144800	70156762	1970	1970	1970	1970	0
263	20231010	144700	70156762	1970	1970	1970	1970	0
264	20231010	144600	70156762	1970	1970	1970	1970	0
265	20231010	144500	70156762	1970	1970	1970	1970	0
266	20231010	144400	70156762	1970	1970	1970	1970	0
267	20231010	144300	70156762	1970	1970	1970	1970	0
268	20231010	144200	70156762	1970	1970	1970	1970	0
269	20231010	144100	70156762	1970	1970	1970	1970	0
270	20231010	144000	70156762	1970	1970	1970	1970	0
271	20231010	143900	70156762	1970	1970	1970	1970	100
272	20231010	143800	69959762	1968	1968	1968	1968	0
273	20231010	143700	69959762	1968	1968	1968	1968	0
274	20231010	143600	69959762	1968	1968	1968	1968	0
275	20231010	143500	69959762	1968	1968	1968	1968	11
276	20231010	143400	69938114	1968	1968	1968	1968	1
277	20231010	143300	69936146	1970	1970	1970	1970	0
278	20231010	143200	69936146	1970	1970	1970	1970	0
279	20231010	143100	69936146	1970	1968	1970	1968	289
280	20231010	143000	69367282	1968	1968	1968	1968	0
281	20231010	142900	69367282	1968	1968	1968	1968	0
282	20231010	142800	69367282	1968	1968	1968	1968	0
283	20231010	142700	69367282	1968	1968	1968	1968	4
284	20231010	142600	69359410	1968	1968	1968	1968	2
285	20231010	142500	69355474	1968	1968	1968	1968	870
286	20231010	142400	67643314	1967	1967	1967	1967	50
287	20231010	142300	67544964	1966	1966	1966	1966	0
288	20231010	142200	67544964	1966	1966	1966	1966	0
289	20231010	142100	67544964	1966	1966	1966	1966	30
290	20231010	142000	67485984	1966	1966	1966	1966	100
291	20231010	141900	67289384	1967	1967	1967	1967	0
292	20231010	141800	67289384	1967	1967	1967	1967	0
293	20231010	141700	67289384	1967	1967	1967	1967	0
294	20231010	141600	67289384	1967	1969	1969	1967	3074
295	20231010	141500	61239694	1970	1970	1970	1970	0
296	20231010	141400	61239694	1970	1970	1970	1970	0
297	20231010	141300	61239694	1970	1971	1971	1970	1722
298	20231010	141200	57846657	1972	1972	1972	1972	151
299	20231010	141100	57548885	1973	1973	1973	1973	803
300	20231010	141000	55964566	1973	1973	1973	1973	0
301	20231010	140900	55964566	1973	1973	1973	1973	0
302	20231010	140800	55964566	1973	1973	1973	1973	0
303	20231010	140700	55964566	1973	1973	1973	1973	0
304	20231010	140600	55964566	1973	1973	1973	1973	0
305	20231010	140500	55964566	1973	1973	1973	1973	0
306	20231010	140400	55964566	1973	1973	1973	1973	0
307	20231010	140300	55964566	1973	1973	1973	1973	23
308	20231010	140200	55919187	1974	1974	1974	1974	0
309	20231010	140100	55919187	1974	1974	1974	1974	300
310	20231010	140000	55326987	1975	1975	1975	1975	0
311	20231010	135900	55326987	1975	1975	1975	1975	0
312	20231010	135800	55326987	1975	1975	1975	1975	0
313	20231010	135700	55326987	1975	1975	1975	1975	0
314	20231010	135600	55326987	1975	1975	1975	1975	0
315	20231010	135500	55326987	1975	1975	1975	1975	0
316	20231010	135400	55326987	1975	1975	1975	1975	78
317	20231010	135300	55172937	1973	1973	1973	1973	0
318	20231010	135200	55172937	1973	1973	1973	1973	0
319	20231010	135100	55172937	1973	1973	1973	1973	0
320	20231010	135000	55172937	1973	1973	1973	1973	0
321	20231010	134900	55172937	1973	1973	1973	1973	0
322	20231010	134800	55172937	1973	1975	1975	1973	1164
323	20231010	134700	52875161	1975	1975	1975	1975	50
324	20231010	134600	52776411	1975	1975	1975	1975	0
325	20231010	134500	52776411	1975	1975	1975	1975	0
326	20231010	134400	52776411	1975	1975	1975	1975	0
327	20231010	134300	52776411	1975	1975	1975	1975	0
328	20231010	134200	52776411	1975	1975	1975	1975	0
329	20231010	134100	52776411	1975	1975	1975	1975	0
330	20231010	134000	52776411	1975	1975	1975	1975	0
331	20231010	133900	52776411	1975	1975	1975	1975	0
332	20231010	133800	52776411	1975	1975	1975	1975	1831
333	20231010	133700	49160186	1977	1977	1977	1977	0
334	20231010	133600	49160186	1977	1977	1977	1977	10
335	20231010	133500	49140416	1976	1976	1976	1976	150
336	20231010	133400	48844016	1977	1977	1977	1977	169
337	20231010	133300	48509903	1974	1974	1974	1974	0
338	20231010	133200	48509903	1974	1974	1974	1974	0
339	20231010	133100	48509903	1974	1974	1974	1974	0
340	20231010	133000	48509903	1974	1974	1974	1974	0
341	20231010	132900	48509903	1974	1974	1974	1974	0
342	20231010	132800	48509903	1974	1974	1974	1974	0
343	20231010	132700	48509903	1974	1974	1974	1974	0
344	20231010	132600	48509903	1974	1975	1975	1973	2906
345	20231010	132500	42774019	1976	1976	1976	1976	0
346	20231010	132400	42774019	1976	1976	1976	1976	0
347	20231010	132300	42774019	1976	1977	1977	1976	2211
348	20231010	132200	38404882	1978	1978	1978	1978	0
349	20231010	132100	38404882	1978	1978	1978	1978	0
350	20231010	132000	38404882	1978	1978	1978	1978	112
351	20231010	131900	38183346	1978	1978	1978	1978	1
352	20231010	131800	38181368	1979	1979	1979	1979	137
353	20231010	131700	37910245	1982	1982	1982	1982	0
354	20231010	131600	37910245	1982	1982	1982	1982	0
355	20231010	131500	37910245	1982	1982	1982	1982	4444
356	20231010	131400	29102237	1980	1980	1980	1980	0
357	20231010	131300	29102237	1980	1980	1980	1980	0
358	20231010	131200	29102237	1980	1980	1980	1980	0
359	20231010	131100	29102237	1980	1980	1980	1980	0
360	20231010	131000	29102237	1980	1980	1980	1980	1504
361	20231010	130900	26124317	1980	1980	1980	1980	0
362	20231010	130800	26124317	1980	1980	1980	1980	0
363	20231010	130700	26124317	1980	1980	1980	1980	2
364	20231010	130600	26120357	1980	1980	1980	1980	0
365	20231010	130500	26120357	1980	1980	1980	1980	1594
366	20231010	130400	22964237	1981	1981	1981	1981	0
367	20231010	130300	22964237	1981	1981	1981	1981	0
368	20231010	130200	22964237	1981	1981	1981	1981	0
369	20231010	130100	22964237	1981	1981	1981	1981	0
370	20231010	130000	22964237	1981	1981	1981	1981	0
371	20231010	125900	22964237	1981	1981	1981	1981	0
372	20231010	125800	22964237	1981	1981	1981	1981	0
373	20231010	125700	22964237	1981	1981	1981	1981	0
374	20231010	125600	22964237	1981	1981	1981	1981	460
375	20231010	125500	22052977	1981	1981	1981	1981	150
376	20231010	125400	21755827	1982	1982	1982	1982	0
377	20231010	125300	21755827	1982	1982	1982	1982	0
378	20231010	125200	21755827	1982	1982	1982	1982	0
379	20231010	125100	21755827	1982	1982	1982	1982	0
380	20231010	125000	21755827	1982	1982	1982	1982	0
381	20231010	124900	21755827	1982	1982	1982	1982	0
382	20231010	124800	21755827	1982	1982	1982	1982	0
383	20231010	124700	21755827	1982	1986	1986	1982	369
384	20231010	124600	21024081	1992	1992	1992	1992	0
385	20231010	124500	21024081	1992	1992	1992	1992	0
386	20231010	124400	21024081	1992	1992	1992	1992	0
387	20231010	124300	21024081	1992	1992	1992	1992	0
388	20231010	124200	21024081	1992	1992	1992	1992	14
389	20231010	124100	20996193	1985	1985	1985	1985	0
390	20231010	124000	20996193	1985	1985	1985	1985	0
391	20231010	123900	20996193	1985	1985	1985	1985	0
392	20231010	123800	20996193	1985	1985	1985	1985	0
393	20231010	123700	20996193	1985	1985	1985	1985	1000
394	20231010	123600	19011193	1985	1985	1985	1985	0
395	20231010	123500	19011193	1985	1985	1985	1985	0
396	20231010	123400	19011193	1985	1987	1987	1985	1000
397	20231010	123300	17025992	1987	1987	1987	1987	0
398	20231010	123200	17025992	1987	1987	1987	1987	0
399	20231010	123100	17025992	1987	1987	1987	1987	0
400	20231010	123000	17025992	1987	1987	1987	1987	0
401	20231010	122900	17025992	1987	1987	1987	1987	107
402	20231010	122800	16813383	1987	1987	1987	1987	0
403	20231010	122700	16813383	1987	1987	1987	1987	0
404	20231010	122600	16813383	1987	1987	1987	1987	0
405	20231010	122500	16813383	1987	1987	1987	1987	0
406	20231010	122400	16813383	1987	1987	1987	1987	0
407	20231010	122300	16813383	1987	1987	1987	1987	0
408	20231010	122200	16813383	1987	1987	1987	1987	0
409	20231010	122100	16813383	1987	1987	1987	1987	0
410	20231010	122000	16813383	1987	1987	1987	1987	0
411	20231010	121900	16813383	1987	1987	1987	1987	0
412	20231010	121800	16813383	1987	1987	1987	1987	0
413	20231010	121700	16813383	1987	1987	1987	1987	0
414	20231010	121600	16813383	1987	1987	1987	1987	0
415	20231010	121500	16813383	1987	1987	1987	1987	23
416	20231010	121400	16767682	1987	1987	1987	1987	0
417	20231010	121300	16767682	1987	1987	1987	1987	0
418	20231010	121200	16767682	1987	1987	1987	1987	0
419	20231010	121100	16767682	1987	1987	1987	1987	0
420	20231010	121000	16767682	1987	1987	1987	1987	0
421	20231010	120900	16767682	1987	1987	1987	1987	0
422	20231010	120800	16767682	1987	1987	1987	1987	0
423	20231010	120700	16767682	1987	1987	1987	1987	100
424	20231010	120600	16568982	1987	1987	1987	1987	0
425	20231010	120500	16568982	1987	1987	1987	1987	0
426	20231010	120400	16568982	1987	1987	1987	1987	0
427	20231010	120300	16568982	1987	1987	1987	1987	0
428	20231010	120200	16568982	1987	1987	1987	1987	0
429	20231010	120100	16568982	1987	1987	1987	1987	0
430	20231010	120000	16568982	1987	1987	1987	1987	0
431	20231010	115900	16568982	1987	1987	1987	1987	0
432	20231010	115800	16568982	1987	1987	1987	1987	0
433	20231010	115700	16568982	1987	1987	1987	1987	0
434	20231010	115600	16568982	1987	1987	1987	1987	0
435	20231010	115500	16568982	1987	1987	1987	1987	0
436	20231010	115400	16568982	1987	1987	1987	1987	0
437	20231010	115300	16568982	1987	1987	1987	1987	0
438	20231010	115200	16568982	1987	1987	1987	1987	0
439	20231010	115100	16568982	1987	1987	1987	1987	0
440	20231010	115000	16568982	1987	1987	1987	1987	0
441	20231010	114900	16568982	1987	1987	1987	1987	0
442	20231010	114800	16568982	1987	1987	1987	1987	0
443	20231010	114700	16568982	1987	1987	1987	1987	140
444	20231010	114600	16290802	1987	1987	1987	1987	0
445	20231010	114500	16290802	1987	1987	1987	1987	0
446	20231010	114400	16290802	1987	1987	1987	1987	332
447	20231010	114300	15631118	1987	1987	1987	1987	0
448	20231010	114200	15631118	1987	1987	1987	1987	0
449	20231010	114100	15631118	1987	1987	1987	1987	0
450	20231010	114000	15631118	1987	1987	1987	1987	0
451	20231010	113900	15631118	1987	1987	1987	1987	0
452	20231010	113800	15631118	1987	1987	1987	1987	0
453	20231010	113700	15631118	1987	1987	1987	1987	0
454	20231010	113600	15631118	1987	1987	1987	1987	0
455	20231010	113500	15631118	1987	1987	1987	1987	0
456	20231010	113400	15631118	1987	1987	1987	1987	0
457	20231010	113300	15631118	1987	1987	1987	1987	10
458	20231010	113200	15611248	1987	1987	1987	1987	0
459	20231010	113100	15611248	1987	1988	1988	1987	730
460	20231010	113000	14160685	1989	1989	1989	1989	0
461	20231010	112900	14160685	1989	1989	1989	1989	0
462	20231010	112800	14160685	1989	1989	1989	1989	0
463	20231010	112700	14160685	1989	1989	1989	1989	0
464	20231010	112600	14160685	1989	1989	1989	1989	0
465	20231010	112500	14160685	1989	1989	1989	1989	0
466	20231010	112400	14160685	1989	1989	1989	1989	1123
467	20231010	112300	11927038	1989	1989	1989	1989	0
468	20231010	112200	11927038	1989	1989	1989	1989	0
469	20231010	112100	11927038	1989	1989	1989	1989	0
470	20231010	112000	11927038	1989	1989	1989	1989	0
471	20231010	111900	11927038	1989	1989	1989	1989	0
472	20231010	111800	11927038	1989	1989	1989	1989	1000
473	20231010	111700	9938038	1989	1989	1989	1989	0
474	20231010	111600	9938038	1989	1989	1989	1989	0
475	20231010	111500	9938038	1989	1991	1991	1989	15
476	20231010	111400	9908201	1992	1992	1992	1992	0
477	20231010	111300	9908201	1992	1992	1992	1992	0
478	20231010	111200	9908201	1992	1992	1992	1992	16
479	20231010	111100	9876329	1992	1992	1992	1992	0
480	20231010	111000	9876329	1992	1992	1992	1992	0
481	20231010	110900	9876329	1992	1992	1992	1992	0
482	20231010	110800	9876329	1992	1992	1992	1992	0
483	20231010	110700	9876329	1992	1992	1992	1992	1
484	20231010	110600	9874337	1992	1992	1992	1992	0
485	20231010	110500	9874337	1992	1992	1992	1992	0
486	20231010	110400	9874337	1992	1992	1992	1992	0
487	20231010	110300	9874337	1992	1992	1992	1992	0
488	20231010	110200	9874337	1992	1992	1992	1992	0
489	20231010	110100	9874337	1992	1992	1992	1992	0
490	20231010	110000	9874337	1992	1992	1992	1992	4
491	20231010	105900	9866369	1992	1992	1992	1992	1
492	20231010	105800	9864377	1992	1992	1992	1992	0
493	20231010	105700	9864377	1992	1992	1992	1992	3
494	20231010	105600	9858401	1992	1992	1992	1992	1
495	20231010	105500	9856409	1987	1987	1987	1987	0
496	20231010	105400	9856409	1987	1987	1987	1987	0
497	20231010	105300	9856409	1987	1987	1987	1987	0
498	20231010	105200	9856409	1987	1987	1987	1987	0
499	20231010	105100	9856409	1987	1987	1987	1987	0
500	20231010	105000	9856409	1987	1987	1987	1987	0
501	20231010	104900	9856409	1987	1989	1989	1987	100
502	20231010	104800	9657659	1992	1992	1992	1992	0
503	20231010	104700	9657659	1992	1992	1992	1992	0
504	20231010	104600	9657659	1992	1992	1992	1992	0
505	20231010	104500	9657659	1992	1992	1992	1992	0
506	20231010	104400	9657659	1992	1992	1992	1992	0
507	20231010	104300	9657659	1992	1992	1992	1992	0
508	20231010	104200	9657659	1992	1992	1992	1992	1
509	20231010	104100	9655667	1992	1992	1992	1992	0
510	20231010	104000	9655667	1992	1992	1992	1992	0
511	20231010	103900	9655667	1992	1992	1992	1992	0
512	20231010	103800	9655667	1992	1992	1992	1992	0
513	20231010	103700	9655667	1992	1992	1992	1992	225
514	20231010	103600	9207467	1992	1992	1992	1992	0
515	20231010	103500	9207467	1992	1992	1992	1992	0
516	20231010	103400	9207467	1992	1992	1992	1992	0
517	20231010	103300	9207467	1992	1992	1992	1992	0
518	20231010	103200	9207467	1992	1992	1992	1992	0
519	20231010	103100	9207467	1992	1992	1992	1992	0
520	20231010	103000	9207467	1992	1992	1992	1992	25
521	20231010	102900	9157667	1988	1988	1988	1988	0
522	20231010	102800	9157667	1988	1988	1988	1988	2
523	20231010	102700	9153691	1991	1990	1991	1990	16
524	20231010	102600	9121841	1989	1988	1989	1988	269
525	20231010	102500	8587063	1987	1987	1987	1987	0
526	20231010	102400	8587063	1987	1987	1987	1987	0
527	20231010	102300	8587063	1987	1987	1987	1987	0
528	20231010	102200	8587063	1987	1987	1987	1987	0
529	20231010	102100	8587063	1987	1987	1987	1987	0
530	20231010	102000	8587063	1987	1987	1987	1987	6
531	20231010	101900	8575141	1988	1988	1988	1988	0
532	20231010	101800	8575141	1988	1988	1988	1988	0
533	20231010	101700	8575141	1988	1988	1988	1988	0
534	20231010	101600	8575141	1988	1988	1988	1988	266
535	20231010	101500	8046333	1989	1989	1989	1989	0
536	20231010	101400	8046333	1989	1989	1989	1989	0
537	20231010	101300	8046333	1989	1989	1989	1989	0
538	20231010	101200	8046333	1989	1989	1989	1989	0
539	20231010	101100	8046333	1989	1989	1989	1989	546
540	20231010	101000	6960339	1989	1989	1989	1989	0
541	20231010	100900	6960339	1989	1989	1989	1989	0
542	20231010	100800	6960339	1989	1989	1989	1989	0
543	20231010	100700	6960339	1989	1989	1989	1989	1
544	20231010	100600	6958350	1991	1991	1991	1991	10
545	20231010	100500	6938440	1991	1991	1991	1991	1
546	20231010	100400	6936449	1990	1990	1990	1990	0
547	20231010	100300	6936449	1990	1990	1990	1990	1
548	20231010	100200	6934459	1992	1992	1992	1992	0
549	20231010	100100	6934459	1992	1992	1992	1992	15
550	20231010	100000	6904579	1993	1993	1993	1993	269
551	20231010	095900	6368462	1993	1993	1993	1993	0
552	20231010	095800	6368462	1993	1993	1993	1993	0
553	20231010	095700	6368462	1993	1993	1993	1993	0
554	20231010	095600	6368462	1993	1993	1993	1993	0
555	20231010	095500	6368462	1993	1993	1993	1993	0
556	20231010	095400	6368462	1993	1993	1993	1993	0
557	20231010	095300	6368462	1993	1993	1993	1993	0
558	20231010	095200	6368462	1993	1993	1993	1993	0
559	20231010	095100	6368462	1993	1993	1993	1993	0
560	20231010	095000	6368462	1993	1993	1993	1993	10
561	20231010	094900	6348532	1993	1993	1993	1993	0
562	20231010	094800	6348532	1993	1993	1993	1993	0
563	20231010	094700	6348532	1993	1993	1993	1993	0
564	20231010	094600	6348532	1993	1993	1993	1993	0
565	20231010	094500	6348532	1993	1993	1993	1993	0
566	20231010	094400	6348532	1993	1993	1993	1993	0
567	20231010	094300	6348532	1993	1993	1993	1993	21
568	20231010	094200	6306679	1992	1993	1993	1992	2
569	20231010	094100	6302694	1989	1989	1989	1989	0
570	20231010	094000	6302694	1989	1989	1989	1989	0
571	20231010	093900	6302694	1989	1989	1989	1989	0
572	20231010	093800	6302694	1989	1992	1992	1989	13
573	20231010	093700	6276822	1993	1993	1993	1993	1
574	20231010	093600	6274829	1992	1992	1992	1992	1
575	20231010	093500	6272837	1993	1993	1993	1993	1007
576	20231010	093400	4265886	1993	1993	1993	1993	0
577	20231010	093300	4265886	1993	1993	1993	1993	6
578	20231010	093200	4253928	1994	1994	1994	1994	0
579	20231010	093100	4253928	1994	1994	1994	1994	0
580	20231010	093000	4253928	1994	1994	1994	1994	5
581	20231010	092900	4243958	1994	1994	1994	1994	0
582	20231010	092800	4243958	1994	1994	1994	1994	0
583	20231010	092700	4243958	1994	1994	1994	1994	0
584	20231010	092600	4243958	1994	1994	1994	1994	0
585	20231010	092500	4243958	1994	1994	1994	1994	0
586	20231010	092400	4243958	1994	1994	1994	1994	0
587	20231010	092300	4243958	1994	1994	1994	1994	0
588	20231010	092200	4243958	1994	1994	1994	1994	2
589	20231010	092100	4239970	1994	1994	1994	1994	10
590	20231010	092000	4220030	1993	1993	1993	1993	0
591	20231010	091900	4220030	1993	1993	1993	1993	0
592	20231010	091800	4220030	1993	1992	1993	1992	226
593	20231010	091700	3769644	1992	1992	1992	1992	0
594	20231010	091600	3769644	1992	1992	1992	1992	0
595	20231010	091500	3769644	1992	1992	1992	1992	8
596	20231010	091400	3753708	1984	1984	1984	1984	0
597	20231010	091300	3753708	1984	1984	1984	1984	0
598	20231010	091200	3753708	1984	1984	1984	1984	502
599	20231010	091100	2757740	1984	1984	1984	1984	50
600	20231010	091000	2658540	1984	1984	1984	1984	0
601	20231010	090900	2658540	1984	1984	1984	1984	3
602	20231010	090800	2652588	1984	1984	1984	1984	0
603	20231010	090700	2652588	1984	1984	1984	1984	0
604	20231010	090600	2652588	1984	1984	1984	1984	0
605	20231010	090500	2652588	1984	1984	1984	1984	0
606	20231010	090400	2652588	1984	1985	1985	1984	815
607	20231010	090300	1035564	1985	1985	1985	1985	100
608	20231010	090200	837064	1993	1993	1993	1993	0
609	20231010	090100	837064	1993	1993	1993	1993	28
610	20231010	090000	781260	1994	1993	1994	1993	392