KissMeData/455310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210800	35659414	1983	1983	1983	1983	1000
3	20231011	210700	35659414	1983	1983	1983	1983	0
4	20231011	210600	35659414	1983	1983	1983	1983	0
5	20231011	210500	35659414	1983	1983	1983	1983	0
6	20231011	210400	35659414	1983	1983	1983	1983	0
7	20231011	210300	35659414	1983	1983	1983	1983	0
8	20231011	210200	35659414	1983	1983	1983	1983	0
9	20231011	210100	35659414	1983	1983	1983	1983	0
10	20231011	210000	35659414	1983	1983	1983	1983	0
11	20231011	205900	35659414	1983	1983	1983	1983	0
12	20231011	205800	35659414	1983	1983	1983	1983	0
13	20231011	205700	35659414	1983	1983	1983	1983	0
14	20231011	205600	35659414	1983	1983	1983	1983	0
15	20231011	205500	35659414	1983	1983	1983	1983	0
16	20231011	205400	35659414	1983	1983	1983	1983	0
17	20231011	205300	35659414	1983	1983	1983	1983	0
18	20231011	205200	35659414	1983	1983	1983	1983	0
19	20231011	205100	35659414	1983	1983	1983	1983	0
20	20231011	205000	35659414	1983	1983	1983	1983	0
21	20231011	204900	35659414	1983	1983	1983	1983	0
22	20231011	204800	35659414	1983	1983	1983	1983	0
23	20231011	204700	35659414	1983	1983	1983	1983	0
24	20231011	204600	35659414	1983	1983	1983	1983	0
25	20231011	204500	35659414	1983	1983	1983	1983	0
26	20231011	204400	35659414	1983	1983	1983	1983	0
27	20231011	204300	35659414	1983	1983	1983	1983	0
28	20231011	204200	35659414	1983	1983	1983	1983	0
29	20231011	204100	35659414	1983	1983	1983	1983	0
30	20231011	204000	35659414	1983	1983	1983	1983	0
31	20231011	203900	35659414	1983	1983	1983	1983	0
32	20231011	203800	35659414	1983	1983	1983	1983	1000
33	20231011	203700	35659414	1983	1983	1983	1983	0
34	20231011	203600	35659414	1983	1983	1983	1983	0
35	20231011	203500	35659414	1983	1983	1983	1983	0
36	20231011	203400	35659414	1983	1983	1983	1983	0
37	20231011	203300	35659414	1983	1983	1983	1983	0
38	20231011	203200	35659414	1983	1983	1983	1983	0
39	20231011	203100	35659414	1983	1983	1983	1983	0
40	20231011	203000	35659414	1983	1983	1983	1983	0
41	20231011	202900	35659414	1983	1983	1983	1983	0
42	20231011	202800	35659414	1983	1983	1983	1983	0
43	20231011	202700	35659414	1983	1983	1983	1983	0
44	20231011	202600	35659414	1983	1983	1983	1983	0
45	20231011	202500	35659414	1983	1983	1983	1983	0
46	20231011	202400	35659414	1983	1983	1983	1983	0
47	20231011	202300	35659414	1983	1983	1983	1983	0
48	20231011	202200	35659414	1983	1983	1983	1983	0
49	20231011	202100	35659414	1983	1983	1983	1983	0
50	20231011	202000	35659414	1983	1983	1983	1983	0
51	20231011	201900	35659414	1983	1983	1983	1983	0
52	20231011	201800	35659414	1983	1983	1983	1983	0
53	20231011	201700	35659414	1983	1983	1983	1983	0
54	20231011	201600	35659414	1983	1983	1983	1983	0
55	20231011	201500	35659414	1983	1983	1983	1983	0
56	20231011	201400	35659414	1983	1983	1983	1983	0
57	20231011	201300	35659414	1983	1983	1983	1983	0
58	20231011	201200	35659414	1983	1983	1983	1983	0
59	20231011	201100	35659414	1983	1983	1983	1983	0
60	20231011	201000	35659414	1983	1983	1983	1983	0
61	20231011	200900	35659414	1983	1983	1983	1983	0
62	20231011	200800	35659414	1983	1983	1983	1983	1000
63	20231011	200700	35659414	1983	1983	1983	1983	0
64	20231011	200600	35659414	1983	1983	1983	1983	0
65	20231011	200500	35659414	1983	1983	1983	1983	0
66	20231011	200400	35659414	1983	1983	1983	1983	0
67	20231011	200300	35659414	1983	1983	1983	1983	0
68	20231011	200200	35659414	1983	1983	1983	1983	0
69	20231011	200100	35659414	1983	1983	1983	1983	0
70	20231011	200000	35659414	1983	1983	1983	1983	0
71	20231011	195900	35659414	1983	1983	1983	1983	0
72	20231011	195800	35659414	1983	1983	1983	1983	0
73	20231011	195700	35659414	1983	1983	1983	1983	0
74	20231011	195600	35659414	1983	1983	1983	1983	0
75	20231011	195500	35659414	1983	1983	1983	1983	0
76	20231011	195400	35659414	1983	1983	1983	1983	0
77	20231011	195300	35659414	1983	1983	1983	1983	0
78	20231011	195200	35659414	1983	1983	1983	1983	0
79	20231011	195100	35659414	1983	1983	1983	1983	0
80	20231011	195000	35659414	1983	1983	1983	1983	0
81	20231011	194900	35659414	1983	1983	1983	1983	0
82	20231011	194800	35659414	1983	1983	1983	1983	0
83	20231011	194700	35659414	1983	1983	1983	1983	0
84	20231011	194600	35659414	1983	1983	1983	1983	0
85	20231011	194500	35659414	1983	1983	1983	1983	0
86	20231011	194400	35659414	1983	1983	1983	1983	0
87	20231011	194300	35659414	1983	1983	1983	1983	0
88	20231011	194200	35659414	1983	1983	1983	1983	0
89	20231011	194100	35659414	1983	1983	1983	1983	0
90	20231011	194000	35659414	1983	1983	1983	1983	0
91	20231011	193900	35659414	1983	1983	1983	1983	0
92	20231011	193800	35659414	1983	1983	1983	1983	1000
93	20231011	193700	35659414	1983	1983	1983	1983	0
94	20231011	193600	35659414	1983	1983	1983	1983	0
95	20231011	193500	35659414	1983	1983	1983	1983	0
96	20231011	193400	35659414	1983	1983	1983	1983	0
97	20231011	193300	35659414	1983	1983	1983	1983	0
98	20231011	193200	35659414	1983	1983	1983	1983	0
99	20231011	193100	35659414	1983	1983	1983	1983	0
100	20231011	193000	35659414	1983	1983	1983	1983	0
101	20231011	192900	35659414	1983	1983	1983	1983	0
102	20231011	192800	35659414	1983	1983	1983	1983	0
103	20231011	192700	35659414	1983	1983	1983	1983	0
104	20231011	192600	35659414	1983	1983	1983	1983	0
105	20231011	192500	35659414	1983	1983	1983	1983	0
106	20231011	192400	35659414	1983	1983	1983	1983	0
107	20231011	192300	35659414	1983	1983	1983	1983	0
108	20231011	192200	35659414	1983	1983	1983	1983	0
109	20231011	192100	35659414	1983	1983	1983	1983	0
110	20231011	192000	35659414	1983	1983	1983	1983	0
111	20231011	191900	35659414	1983	1983	1983	1983	0
112	20231011	191800	35659414	1983	1983	1983	1983	0
113	20231011	191700	35659414	1983	1983	1983	1983	0
114	20231011	191600	35659414	1983	1983	1983	1983	0
115	20231011	191500	35659414	1983	1983	1983	1983	0
116	20231011	191400	35659414	1983	1983	1983	1983	0
117	20231011	191300	35659414	1983	1983	1983	1983	0
118	20231011	191200	35659414	1983	1983	1983	1983	0
119	20231011	191100	35659414	1983	1983	1983	1983	0
120	20231011	191000	35659414	1983	1983	1983	1983	0
121	20231011	190900	35659414	1983	1983	1983	1983	0
122	20231011	190800	35659414	1983	1983	1983	1983	1000
123	20231011	190700	35659414	1983	1983	1983	1983	0
124	20231011	190600	35659414	1983	1983	1983	1983	0
125	20231011	190500	35659414	1983	1983	1983	1983	0
126	20231011	190400	35659414	1983	1983	1983	1983	0
127	20231011	190300	35659414	1983	1983	1983	1983	0
128	20231011	190200	35659414	1983	1983	1983	1983	0
129	20231011	190100	35659414	1983	1983	1983	1983	0
130	20231011	190000	35659414	1983	1983	1983	1983	0
131	20231011	185900	35659414	1983	1983	1983	1983	0
132	20231011	185800	35659414	1983	1983	1983	1983	0
133	20231011	185700	35659414	1983	1983	1983	1983	0
134	20231011	185600	35659414	1983	1983	1983	1983	0
135	20231011	185500	35659414	1983	1983	1983	1983	0
136	20231011	185400	35659414	1983	1983	1983	1983	0
137	20231011	185300	35659414	1983	1983	1983	1983	0
138	20231011	185200	35659414	1983	1983	1983	1983	0
139	20231011	185100	35659414	1983	1983	1983	1983	0
140	20231011	185000	35659414	1983	1983	1983	1983	0
141	20231011	184900	35659414	1983	1983	1983	1983	0
142	20231011	184800	35659414	1983	1983	1983	1983	0
143	20231011	184700	35659414	1983	1983	1983	1983	0
144	20231011	184600	35659414	1983	1983	1983	1983	0
145	20231011	184500	35659414	1983	1983	1983	1983	0
146	20231011	184400	35659414	1983	1983	1983	1983	0
147	20231011	184300	35659414	1983	1983	1983	1983	0
148	20231011	184200	35659414	1983	1983	1983	1983	0
149	20231011	184100	35659414	1983	1983	1983	1983	0
150	20231011	184000	35659414	1983	1983	1983	1983	0
151	20231011	183900	35659414	1983	1983	1983	1983	0
152	20231011	183800	35659414	1983	1983	1983	1983	1000
153	20231011	183700	35659414	1983	1983	1983	1983	0
154	20231011	183600	35659414	1983	1983	1983	1983	0
155	20231011	183500	35659414	1983	1983	1983	1983	0
156	20231011	183400	35659414	1983	1983	1983	1983	0
157	20231011	183300	35659414	1983	1983	1983	1983	0
158	20231011	183200	35659414	1983	1983	1983	1983	0
159	20231011	183100	35659414	1983	1983	1983	1983	0
160	20231011	183000	35659414	1983	1983	1983	1983	0
161	20231011	182900	35659414	1983	1983	1983	1983	0
162	20231011	182800	35659414	1983	1983	1983	1983	0
163	20231011	182700	35659414	1983	1983	1983	1983	0
164	20231011	182600	35659414	1983	1983	1983	1983	0
165	20231011	182500	35659414	1983	1983	1983	1983	0
166	20231011	182400	35659414	1983	1983	1983	1983	0
167	20231011	182300	35659414	1983	1983	1983	1983	0
168	20231011	182200	35659414	1983	1983	1983	1983	0
169	20231011	182100	35659414	1983	1983	1983	1983	0
170	20231011	182000	35659414	1983	1983	1983	1983	0
171	20231011	181900	35659414	1983	1983	1983	1983	0
172	20231011	181800	35659414	1983	1983	1983	1983	0
173	20231011	181700	35659414	1983	1983	1983	1983	0
174	20231011	181600	35659414	1983	1983	1983	1983	0
175	20231011	181500	35659414	1983	1983	1983	1983	0
176	20231011	181400	35659414	1983	1983	1983	1983	0
177	20231011	181300	35659414	1983	1983	1983	1983	0
178	20231011	181200	35659414	1983	1983	1983	1983	0
179	20231011	181100	35659414	1983	1983	1983	1983	0
180	20231011	181000	35659414	1983	1983	1983	1983	0
181	20231011	180900	35659414	1983	1983	1983	1983	0
182	20231011	180800	35659414	1983	1983	1983	1983	1000
183	20231011	180700	35659414	1983	1983	1983	1983	0
184	20231011	180600	35659414	1983	1983	1983	1983	0
185	20231011	180500	35659414	1983	1983	1983	1983	0
186	20231011	180400	35659414	1983	1983	1983	1983	0
187	20231011	180300	35659414	1983	1983	1983	1983	0
188	20231011	180200	35659414	1983	1983	1983	1983	0
189	20231011	180100	35659414	1983	1983	1983	1983	0
190	20231011	180000	35659414	1983	1983	1983	1983	0
191	20231011	175900	35659414	1983	1983	1983	1983	0
192	20231011	175800	35659414	1983	1983	1983	1983	0
193	20231011	175700	35659414	1983	1983	1983	1983	0
194	20231011	175600	35659414	1983	1983	1983	1983	0
195	20231011	175500	35659414	1983	1983	1983	1983	0
196	20231011	175400	35659414	1983	1983	1983	1983	0
197	20231011	175300	35659414	1983	1983	1983	1983	0
198	20231011	175200	35659414	1983	1983	1983	1983	0
199	20231011	175100	35659414	1983	1983	1983	1983	0
200	20231011	175000	35659414	1983	1983	1983	1983	0
201	20231011	174900	35659414	1983	1983	1983	1983	0
202	20231011	174800	35659414	1983	1983	1983	1983	0
203	20231011	174700	35659414	1983	1983	1983	1983	0
204	20231011	174600	35659414	1983	1983	1983	1983	0
205	20231011	174500	35659414	1983	1983	1983	1983	0
206	20231011	174400	35659414	1983	1983	1983	1983	0
207	20231011	174300	35659414	1983	1983	1983	1983	0
208	20231011	174200	35659414	1983	1983	1983	1983	0
209	20231011	174100	35659414	1983	1983	1983	1983	0
210	20231011	174000	35659414	1983	1983	1983	1983	0
211	20231011	173900	35659414	1983	1983	1983	1983	0
212	20231011	173800	35659414	1983	1983	1983	1983	1000
213	20231011	173700	35659414	1983	1983	1983	1983	0
214	20231011	173600	35659414	1983	1983	1983	1983	0
215	20231011	173500	35659414	1983	1983	1983	1983	0
216	20231011	173400	35659414	1983	1983	1983	1983	0
217	20231011	173300	35659414	1983	1983	1983	1983	0
218	20231011	173200	35659414	1983	1983	1983	1983	0
219	20231011	173100	35659414	1983	1983	1983	1983	0
220	20231011	173000	35659414	1983	1983	1983	1983	0
221	20231011	172900	35659414	1983	1983	1983	1983	0
222	20231011	172800	35659414	1983	1983	1983	1983	0
223	20231011	172700	35659414	1983	1983	1983	1983	0
224	20231011	172600	35659414	1983	1983	1983	1983	0
225	20231011	172500	35659414	1983	1983	1983	1983	0
226	20231011	172400	35659414	1983	1983	1983	1983	0
227	20231011	172300	35659414	1983	1983	1983	1983	0
228	20231011	172200	35659414	1983	1983	1983	1983	0
229	20231011	172100	35659414	1983	1983	1983	1983	0
230	20231011	172000	35659414	1983	1983	1983	1983	0
231	20231011	171900	35659414	1983	1983	1983	1983	0
232	20231011	171800	35659414	1983	1983	1983	1983	0
233	20231011	171700	35659414	1983	1983	1983	1983	0
234	20231011	171600	35659414	1983	1983	1983	1983	0
235	20231011	171500	35659414	1983	1983	1983	1983	0
236	20231011	171400	35659414	1983	1983	1983	1983	0
237	20231011	171300	35659414	1983	1983	1983	1983	0
238	20231011	171200	35659414	1983	1983	1983	1983	0
239	20231011	171100	35659414	1983	1983	1983	1983	0
240	20231011	171000	35659414	1983	1983	1983	1983	0
241	20231011	170900	35659414	1983	1983	1983	1983	0
242	20231011	170800	35659414	1983	1983	1983	1983	1000
243	20231011	170700	35659414	1983	1983	1983	1983	0
244	20231011	170600	35659414	1983	1983	1983	1983	0
245	20231011	170500	35659414	1983	1983	1983	1983	0
246	20231011	170400	35659414	1983	1983	1983	1983	0
247	20231011	170300	35659414	1983	1983	1983	1983	0
248	20231011	170200	35659414	1983	1983	1983	1983	0
249	20231011	170100	35659414	1983	1983	1983	1983	0
250	20231011	170000	35659414	1983	1983	1983	1983	0
251	20231011	165900	35659414	1983	1983	1983	1983	0
252	20231011	165800	35659414	1983	1983	1983	1983	0
253	20231011	165700	35659414	1983	1983	1983	1983	0
254	20231011	165600	35659414	1983	1983	1983	1983	0
255	20231011	165500	35659414	1983	1983	1983	1983	0
256	20231011	165400	35659414	1983	1983	1983	1983	0
257	20231011	165300	35659414	1983	1983	1983	1983	0
258	20231011	165200	35659414	1983	1983	1983	1983	0
259	20231011	165100	35659414	1983	1983	1983	1983	0
260	20231011	165000	35659414	1983	1983	1983	1983	0
261	20231011	164900	35659414	1983	1983	1983	1983	0
262	20231011	164800	35659414	1983	1983	1983	1983	0
263	20231011	164700	35659414	1983	1983	1983	1983	0
264	20231011	164600	35659414	1983	1983	1983	1983	0
265	20231011	164500	35659414	1983	1983	1983	1983	0
266	20231011	164400	35659414	1983	1983	1983	1983	0
267	20231011	164300	35659414	1983	1983	1983	1983	0
268	20231011	164200	35659414	1983	1983	1983	1983	0
269	20231011	164100	35659414	1983	1983	1983	1983	0
270	20231011	164000	35659414	1983	1983	1983	1983	0
271	20231011	163900	35659414	1983	1983	1983	1983	0
272	20231011	163800	35659414	1983	1983	1983	1983	1000
273	20231011	163700	35659414	1983	1983	1983	1983	0
274	20231011	163600	35659414	1983	1983	1983	1983	0
275	20231011	163500	35659414	1983	1983	1983	1983	0
276	20231011	163400	35659414	1983	1983	1983	1983	0
277	20231011	163300	35659414	1983	1983	1983	1983	0
278	20231011	163200	35659414	1983	1983	1983	1983	0
279	20231011	163100	35659414	1983	1983	1983	1983	0
280	20231011	163000	35659414	1983	1983	1983	1983	0
281	20231011	162900	35659414	1983	1983	1983	1983	0
282	20231011	162800	35659414	1983	1983	1983	1983	0
283	20231011	162700	35659414	1983	1983	1983	1983	0
284	20231011	162600	35659414	1983	1983	1983	1983	0
285	20231011	162500	35659414	1983	1983	1983	1983	0
286	20231011	162400	35659414	1983	1983	1983	1983	0
287	20231011	162300	35659414	1983	1983	1983	1983	0
288	20231011	162200	35659414	1983	1983	1983	1983	0
289	20231011	162100	35659414	1983	1983	1983	1983	0
290	20231011	162000	35659414	1983	1983	1983	1983	0
291	20231011	161900	35659414	1983	1983	1983	1983	0
292	20231011	161800	35659414	1983	1983	1983	1983	0
293	20231011	161700	35659414	1983	1983	1983	1983	0
294	20231011	161600	35659414	1983	1983	1983	1983	0
295	20231011	161500	35659414	1983	1983	1983	1983	0
296	20231011	161400	35659414	1983	1983	1983	1983	0
297	20231011	161300	35659414	1983	1983	1983	1983	0
298	20231011	161200	35659414	1983	1983	1983	1983	0
299	20231011	161100	35659414	1983	1983	1983	1983	0
300	20231011	161000	35659414	1983	1983	1983	1983	0
301	20231011	160900	35659414	1983	1983	1983	1983	0
302	20231011	160800	35659414	1983	1983	1983	1983	1000
303	20231011	160700	35659414	1983	1983	1983	1983	0
304	20231011	160600	35659414	1983	1983	1983	1983	0
305	20231011	160500	35659414	1983	1983	1983	1983	0
306	20231011	160400	35659414	1983	1983	1983	1983	0
307	20231011	160300	35659414	1983	1983	1983	1983	0
308	20231011	160200	35659414	1983	1983	1983	1983	0
309	20231011	160100	35659414	1983	1983	1983	1983	0
310	20231011	160000	35659414	1983	1983	1983	1983	0
311	20231011	155900	35659414	1983	1983	1983	1983	0
312	20231011	155800	35659414	1983	1983	1983	1983	0
313	20231011	155700	35659414	1983	1983	1983	1983	0
314	20231011	155600	35659414	1983	1983	1983	1983	0
315	20231011	155500	35659414	1983	1983	1983	1983	0
316	20231011	155400	35659414	1983	1983	1983	1983	0
317	20231011	155300	35659414	1983	1983	1983	1983	0
318	20231011	155200	35659414	1983	1983	1983	1983	0
319	20231011	155100	35659414	1983	1983	1983	1983	0
320	20231011	155000	35659414	1983	1983	1983	1983	0
321	20231011	154900	35659414	1983	1983	1983	1983	0
322	20231011	154800	35659414	1983	1983	1983	1983	0
323	20231011	154700	35659414	1983	1983	1983	1983	0
324	20231011	154600	35659414	1983	1983	1983	1983	0
325	20231011	154500	35659414	1983	1983	1983	1983	0
326	20231011	154400	35659414	1983	1983	1983	1983	0
327	20231011	154300	35659414	1983	1983	1983	1983	0
328	20231011	154200	35659414	1983	1983	1983	1983	0
329	20231011	154100	35659414	1983	1983	1983	1983	0
330	20231011	154000	35659414	1983	1983	1983	1983	0
331	20231011	153900	35659414	1983	1983	1983	1983	0
332	20231011	153800	35659414	1983	1983	1983	1983	1000
333	20231011	153700	35659414	1983	1983	1983	1983	0
334	20231011	153600	35659414	1983	1983	1983	1983	0
335	20231011	153500	35659414	1983	1983	1983	1983	0
336	20231011	153400	35659414	1983	1983	1983	1983	0
337	20231011	153300	35659414	1983	1983	1983	1983	0
338	20231011	153200	35659414	1983	1983	1983	1983	0
339	20231011	153100	35659414	1983	1983	1983	1983	0
340	20231011	153000	35659414	1983	1983	1983	1983	1000
341	20231011	152900	33676414	1987	1987	1987	1987	0
342	20231011	152800	33676414	1987	1987	1987	1987	0
343	20231011	152700	33676414	1987	1987	1987	1987	0
344	20231011	152600	33676414	1987	1987	1987	1987	0
345	20231011	152500	33676414	1987	1987	1987	1987	0
346	20231011	152400	33676414	1987	1987	1987	1987	0
347	20231011	152300	33676414	1987	1987	1987	1987	0
348	20231011	152200	33676414	1987	1987	1987	1987	0
349	20231011	152100	33676414	1987	1987	1987	1987	0
350	20231011	152000	33676414	1987	1987	1987	1987	0
351	20231011	151900	33676414	1987	1987	1987	1987	0
352	20231011	151800	33676414	1987	1987	1987	1987	0
353	20231011	151700	33676414	1987	1987	1987	1987	0
354	20231011	151600	33676414	1987	1987	1987	1987	0
355	20231011	151500	33676414	1987	1983	1987	1983	25
356	20231011	151400	33626799	1987	1987	1987	1987	0
357	20231011	151300	33626799	1987	1987	1987	1987	0
358	20231011	151200	33626799	1987	1983	1987	1983	25
359	20231011	151100	33577184	1987	1987	1987	1987	0
360	20231011	151000	33577184	1987	1987	1987	1987	0
361	20231011	150900	33577184	1987	1987	1987	1987	0
362	20231011	150800	33577184	1987	1987	1987	1987	0
363	20231011	150700	33577184	1987	1987	1987	1987	0
364	20231011	150600	33577184	1987	1987	1987	1987	0
365	20231011	150500	33577184	1987	1987	1987	1987	0
366	20231011	150400	33577184	1987	1982	1987	1982	110
367	20231011	150300	33359114	1982	1982	1982	1982	148
368	20231011	150200	33065778	1987	1987	1987	1987	0
369	20231011	150100	33065778	1987	1987	1987	1987	0
370	20231011	150000	33065778	1987	1987	1987	1987	0
371	20231011	145900	33065778	1987	1987	1987	1987	0
372	20231011	145800	33065778	1987	1987	1987	1987	0
373	20231011	145700	33065778	1987	1987	1987	1987	0
374	20231011	145600	33065778	1987	1987	1987	1987	0
375	20231011	145500	33065778	1987	1987	1987	1987	6
376	20231011	145400	33053856	1987	1987	1987	1987	0
377	20231011	145300	33053856	1987	1987	1987	1987	0
378	20231011	145200	33053856	1987	1987	1987	1987	0
379	20231011	145100	33053856	1987	1987	1987	1987	0
380	20231011	145000	33053856	1987	1987	1987	1987	0
381	20231011	144900	33053856	1987	1987	1987	1987	0
382	20231011	144800	33053856	1987	1987	1987	1987	0
383	20231011	144700	33053856	1987	1987	1987	1987	0
384	20231011	144600	33053856	1987	1987	1987	1987	0
385	20231011	144500	33053856	1987	1987	1987	1987	0
386	20231011	144400	33053856	1987	1987	1987	1987	0
387	20231011	144300	33053856	1987	1987	1987	1987	0
388	20231011	144200	33053856	1987	1987	1987	1987	0
389	20231011	144100	33053856	1987	1987	1987	1987	0
390	20231011	144000	33053856	1987	1987	1987	1987	0
391	20231011	143900	33053856	1987	1987	1987	1987	0
392	20231011	143800	33053856	1987	1987	1987	1987	0
393	20231011	143700	33053856	1987	1982	1987	1982	2120
394	20231011	143600	28851966	1987	1987	1987	1987	0
395	20231011	143500	28851966	1987	1982	1987	1982	250
396	20231011	143400	28356416	1987	1983	1987	1983	110
397	20231011	143300	28138246	1987	1987	1987	1987	0
398	20231011	143200	28138246	1987	1987	1987	1987	0
399	20231011	143100	28138246	1987	1982	1987	1982	249
400	20231011	143000	27644678	1982	1982	1982	1982	100
401	20231011	142900	27446478	1987	1987	1987	1987	0
402	20231011	142800	27446478	1987	1987	1987	1987	0
403	20231011	142700	27446478	1987	1987	1987	1987	0
404	20231011	142600	27446478	1987	1987	1987	1987	0
405	20231011	142500	27446478	1987	1987	1987	1987	0
406	20231011	142400	27446478	1987	1987	1987	1987	0
407	20231011	142300	27446478	1987	1987	1987	1987	0
408	20231011	142200	27446478	1987	1982	1987	1981	427
409	20231011	142100	26600391	1985	1985	1985	1985	0
410	20231011	142000	26600391	1985	1985	1985	1985	0
411	20231011	141900	26600391	1985	1985	1985	1985	0
412	20231011	141800	26600391	1985	1985	1985	1985	0
413	20231011	141700	26600391	1985	1985	1985	1985	0
414	20231011	141600	26600391	1985	1985	1985	1985	0
415	20231011	141500	26600391	1985	1985	1985	1985	0
416	20231011	141400	26600391	1985	1985	1985	1985	0
417	20231011	141300	26600391	1985	1985	1985	1985	0
418	20231011	141200	26600391	1985	1985	1985	1985	0
419	20231011	141100	26600391	1985	1985	1985	1985	0
420	20231011	141000	26600391	1985	1985	1985	1985	0
421	20231011	140900	26600391	1985	1985	1985	1985	0
422	20231011	140800	26600391	1985	1985	1985	1985	0
423	20231011	140700	26600391	1985	1982	1985	1982	15
424	20231011	140600	26570631	1987	1987	1987	1987	0
425	20231011	140500	26570631	1987	1987	1987	1987	0
426	20231011	140400	26570631	1987	1987	1987	1987	0
427	20231011	140300	26570631	1987	1987	1987	1987	0
428	20231011	140200	26570631	1987	1987	1987	1987	0
429	20231011	140100	26570631	1987	1987	1987	1987	0
430	20231011	140000	26570631	1987	1987	1987	1987	0
431	20231011	135900	26570631	1987	1987	1987	1987	0
432	20231011	135800	26570631	1987	1987	1987	1987	0
433	20231011	135700	26570631	1987	1987	1987	1987	0
434	20231011	135600	26570631	1987	1987	1987	1987	0
435	20231011	135500	26570631	1987	1987	1987	1987	0
436	20231011	135400	26570631	1987	1987	1987	1987	0
437	20231011	135300	26570631	1987	1987	1987	1987	0
438	20231011	135200	26570631	1987	1987	1987	1987	0
439	20231011	135100	26570631	1987	1987	1987	1987	0
440	20231011	135000	26570631	1987	1987	1987	1987	0
441	20231011	134900	26570631	1987	1987	1987	1987	0
442	20231011	134800	26570631	1987	1987	1987	1987	0
443	20231011	134700	26570631	1987	1987	1987	1987	0
444	20231011	134600	26570631	1987	1987	1987	1987	0
445	20231011	134500	26570631	1987	1987	1987	1987	0
446	20231011	134400	26570631	1987	1987	1987	1987	0
447	20231011	134300	26570631	1987	1987	1987	1987	0
448	20231011	134200	26570631	1987	1987	1987	1987	0
449	20231011	134100	26570631	1987	1987	1987	1987	0
450	20231011	134000	26570631	1987	1987	1987	1987	0
451	20231011	133900	26570631	1987	1987	1987	1987	0
452	20231011	133800	26570631	1987	1987	1987	1987	0
453	20231011	133700	26570631	1987	1987	1987	1987	0
454	20231011	133600	26570631	1987	1987	1987	1987	0
455	20231011	133500	26570631	1987	1987	1987	1987	0
456	20231011	133400	26570631	1987	1987	1987	1987	0
457	20231011	133300	26570631	1987	1987	1987	1987	0
458	20231011	133200	26570631	1987	1987	1987	1987	0
459	20231011	133100	26570631	1987	1987	1987	1987	0
460	20231011	133000	26570631	1987	1987	1987	1987	1
461	20231011	132900	26568644	1987	1987	1987	1987	0
462	20231011	132800	26568644	1987	1987	1987	1987	0
463	20231011	132700	26568644	1987	1987	1987	1987	0
464	20231011	132600	26568644	1987	1987	1987	1987	0
465	20231011	132500	26568644	1987	1987	1987	1987	0
466	20231011	132400	26568644	1987	1987	1987	1987	0
467	20231011	132300	26568644	1987	1987	1987	1987	10
468	20231011	132200	26548774	1982	1982	1982	1982	15
469	20231011	132100	26519044	1987	1987	1987	1987	0
470	20231011	132000	26519044	1987	1987	1987	1987	0
471	20231011	131900	26519044	1987	1987	1987	1987	0
472	20231011	131800	26519044	1987	1987	1987	1987	0
473	20231011	131700	26519044	1987	1987	1987	1987	0
474	20231011	131600	26519044	1987	1987	1987	1987	0
475	20231011	131500	26519044	1987	1987	1987	1987	0
476	20231011	131400	26519044	1987	1987	1987	1987	10
477	20231011	131300	26499174	1981	1987	1987	1981	62
478	20231011	131200	26375992	1987	1987	1987	1987	0
479	20231011	131100	26375992	1987	1987	1987	1987	0
480	20231011	131000	26375992	1987	1981	1987	1981	20
481	20231011	130900	26336312	1987	1987	1987	1987	0
482	20231011	130800	26336312	1987	1987	1987	1987	0
483	20231011	130700	26336312	1987	1987	1987	1987	0
484	20231011	130600	26336312	1987	1987	1987	1987	0
485	20231011	130500	26336312	1987	1987	1987	1987	0
486	20231011	130400	26336312	1987	1987	1987	1987	0
487	20231011	130300	26336312	1987	1987	1987	1987	0
488	20231011	130200	26336312	1987	1987	1987	1987	0
489	20231011	130100	26336312	1987	1987	1987	1987	0
490	20231011	130000	26336312	1987	1987	1987	1987	0
491	20231011	125900	26336312	1987	1987	1987	1987	0
492	20231011	125800	26336312	1987	1987	1987	1987	10
493	20231011	125700	26316442	1981	1981	1981	1981	570
494	20231011	125600	25187272	1987	1987	1987	1987	0
495	20231011	125500	25187272	1987	1987	1987	1987	11
496	20231011	125400	25165415	1981	1981	1981	1981	15
497	20231011	125300	25135700	1987	1987	1987	1981	2453
498	20231011	125200	20274534	1982	1982	1982	1982	0
499	20231011	125100	20274534	1982	1982	1982	1982	15
500	20231011	125000	20244804	1987	1987	1987	1987	0
501	20231011	124900	20244804	1987	1987	1987	1987	0
502	20231011	124800	20244804	1987	1987	1987	1987	0
503	20231011	124700	20244804	1987	1987	1987	1987	0
504	20231011	124600	20244804	1987	1987	1987	1987	0
505	20231011	124500	20244804	1987	1987	1987	1987	0
506	20231011	124400	20244804	1987	1987	1987	1987	0
507	20231011	124300	20244804	1987	1987	1987	1987	0
508	20231011	124200	20244804	1987	1987	1987	1987	0
509	20231011	124100	20244804	1987	1987	1987	1987	0
510	20231011	124000	20244804	1987	1987	1987	1987	0
511	20231011	123900	20244804	1987	1987	1987	1987	0
512	20231011	123800	20244804	1987	1987	1987	1987	0
513	20231011	123700	20244804	1987	1987	1987	1987	0
514	20231011	123600	20244804	1987	1987	1987	1987	0
515	20231011	123500	20244804	1987	1987	1987	1987	0
516	20231011	123400	20244804	1987	1987	1987	1987	0
517	20231011	123300	20244804	1987	1987	1987	1987	0
518	20231011	123200	20244804	1987	1987	1987	1987	0
519	20231011	123100	20244804	1987	1987	1987	1987	0
520	20231011	123000	20244804	1987	1987	1987	1987	0
521	20231011	122900	20244804	1987	1987	1987	1987	0
522	20231011	122800	20244804	1987	1987	1987	1987	10
523	20231011	122700	20224934	1982	1982	1982	1982	0
524	20231011	122600	20224934	1982	1982	1982	1982	25
525	20231011	122500	20175384	1981	1981	1981	1981	0
526	20231011	122400	20175384	1981	1981	1981	1981	0
527	20231011	122300	20175384	1981	1984	1984	1981	2000
528	20231011	122200	16212374	1983	1983	1983	1983	0
529	20231011	122100	16212374	1983	1983	1983	1983	0
530	20231011	122000	16212374	1983	1983	1983	1983	0
531	20231011	121900	16212374	1983	1983	1983	1983	19
532	20231011	121800	16174697	1982	1982	1982	1982	0
533	20231011	121700	16174697	1982	1982	1982	1982	0
534	20231011	121600	16174697	1982	1982	1982	1982	0
535	20231011	121500	16174697	1982	1982	1982	1982	0
536	20231011	121400	16174697	1982	1982	1982	1982	0
537	20231011	121300	16174697	1982	1982	1982	1982	0
538	20231011	121200	16174697	1982	1982	1982	1982	0
539	20231011	121100	16174697	1982	1982	1982	1982	0
540	20231011	121000	16174697	1982	1982	1982	1982	0
541	20231011	120900	16174697	1982	1982	1982	1982	0
542	20231011	120800	16174697	1982	1982	1982	1982	0
543	20231011	120700	16174697	1982	1982	1982	1982	0
544	20231011	120600	16174697	1982	1982	1982	1982	0
545	20231011	120500	16174697	1982	1982	1982	1982	0
546	20231011	120400	16174697	1982	1982	1982	1982	0
547	20231011	120300	16174697	1982	1982	1982	1982	0
548	20231011	120200	16174697	1982	1982	1982	1982	0
549	20231011	120100	16174697	1982	1982	1982	1982	0
550	20231011	120000	16174697	1982	1982	1982	1982	0
551	20231011	115900	16174697	1982	1982	1982	1982	0
552	20231011	115800	16174697	1982	1982	1982	1982	0
553	20231011	115700	16174697	1982	1982	1982	1982	0
554	20231011	115600	16174697	1982	1982	1982	1982	0
555	20231011	115500	16174697	1982	1983	1983	1982	52
556	20231011	115400	16071621	1983	1983	1983	1983	0
557	20231011	115300	16071621	1983	1983	1983	1983	0
558	20231011	115200	16071621	1983	1983	1983	1983	0
559	20231011	115100	16071621	1983	1983	1983	1983	0
560	20231011	115000	16071621	1983	1983	1983	1983	188
561	20231011	114900	15698817	1983	1983	1983	1983	300
562	20231011	114800	15103917	1983	1983	1983	1983	10
563	20231011	114700	15084087	1983	1983	1983	1983	0
564	20231011	114600	15084087	1983	1983	1983	1983	0
565	20231011	114500	15084087	1983	1983	1983	1983	0
566	20231011	114400	15084087	1983	1983	1983	1983	0
567	20231011	114300	15084087	1983	1983	1983	1983	1
568	20231011	114200	15082104	1982	1982	1982	1982	100
569	20231011	114100	14883904	1982	1982	1982	1982	0
570	20231011	114000	14883904	1982	1982	1982	1982	0
571	20231011	113900	14883904	1982	1982	1982	1982	0
572	20231011	113800	14883904	1982	1982	1982	1982	0
573	20231011	113700	14883904	1982	1982	1982	1982	0
574	20231011	113600	14883904	1982	1982	1982	1982	31
575	20231011	113500	14822462	1983	1983	1983	1983	1
576	20231011	113400	14820479	1983	1983	1983	1983	0
577	20231011	113300	14820479	1983	1983	1983	1983	0
578	20231011	113200	14820479	1983	1983	1983	1983	1
579	20231011	113100	14818496	1983	1983	1983	1983	0
580	20231011	113000	14818496	1983	1983	1983	1983	0
581	20231011	112900	14818496	1983	1983	1983	1983	0
582	20231011	112800	14818496	1983	1983	1983	1983	0
583	20231011	112700	14818496	1983	1983	1983	1983	0
584	20231011	112600	14818496	1983	1983	1983	1983	0
585	20231011	112500	14818496	1983	1983	1983	1983	0
586	20231011	112400	14818496	1983	1983	1983	1983	0
587	20231011	112300	14818496	1983	1983	1983	1983	0
588	20231011	112200	14818496	1983	1983	1983	1983	0
589	20231011	112100	14818496	1983	1983	1983	1983	0
590	20231011	112000	14818496	1983	1983	1983	1983	0
591	20231011	111900	14818496	1983	1983	1983	1983	0
592	20231011	111800	14818496	1983	1983	1983	1983	0
593	20231011	111700	14818496	1983	1983	1983	1983	1
594	20231011	111600	14816513	1982	1982	1982	1982	0
595	20231011	111500	14816513	1982	1982	1982	1982	0
596	20231011	111400	14816513	1982	1982	1982	1982	0
597	20231011	111300	14816513	1982	1982	1982	1982	0
598	20231011	111200	14816513	1982	1982	1982	1982	0
599	20231011	111100	14816513	1982	1982	1982	1982	0
600	20231011	111000	14816513	1982	1982	1982	1982	0
601	20231011	110900	14816513	1982	1982	1982	1982	280
602	20231011	110800	14261553	1981	1981	1981	1981	0
603	20231011	110700	14261553	1981	1981	1981	1981	0
604	20231011	110600	14261553	1981	1981	1981	1981	0
605	20231011	110500	14261553	1981	1981	1981	1981	279
606	20231011	110400	13708854	1981	1982	1982	1981	2
607	20231011	110300	13704891	1982	1982	1982	1982	0
608	20231011	110200	13704891	1982	1982	1982	1982	338
609	20231011	110100	13034975	1982	1982	1982	1982	66
610	20231011	110000	12904163	1987	1987	1987	1987	0
611	20231011	105900	12904163	1987	1987	1987	1987	0
612	20231011	105800	12904163	1987	1987	1987	1987	10
613	20231011	105700	12884293	1982	1982	1982	1982	0
614	20231011	105600	12884293	1982	1982	1982	1982	0
615	20231011	105500	12884293	1982	1982	1982	1982	50
616	20231011	105400	12785193	1987	1987	1987	1987	0
617	20231011	105300	12785193	1987	1987	1987	1987	0
618	20231011	105200	12785193	1987	1987	1987	1987	0
619	20231011	105100	12785193	1987	1987	1987	1987	0
620	20231011	105000	12785193	1987	1987	1987	1987	0
621	20231011	104900	12785193	1987	1987	1987	1987	0
622	20231011	104800	12785193	1987	1987	1987	1987	0
623	20231011	104700	12785193	1987	1987	1987	1987	0
624	20231011	104600	12785193	1987	1987	1987	1987	0
625	20231011	104500	12785193	1987	1987	1987	1987	0
626	20231011	104400	12785193	1987	1987	1987	1987	0
627	20231011	104300	12785193	1987	1987	1987	1987	0
628	20231011	104200	12785193	1987	1987	1987	1987	0
629	20231011	104100	12785193	1987	1987	1987	1987	0
630	20231011	104000	12785193	1987	1987	1987	1987	0
631	20231011	103900	12785193	1987	1987	1987	1987	0
632	20231011	103800	12785193	1987	1987	1987	1987	0
633	20231011	103700	12785193	1987	1987	1987	1987	0
634	20231011	103600	12785193	1987	1987	1987	1987	0
635	20231011	103500	12785193	1987	1987	1987	1987	0
636	20231011	103400	12785193	1987	1987	1987	1987	0
637	20231011	103300	12785193	1987	1987	1987	1987	0
638	20231011	103200	12785193	1987	1987	1987	1987	0
639	20231011	103100	12785193	1987	1987	1987	1987	0
640	20231011	103000	12785193	1987	1987	1987	1987	0
641	20231011	102900	12785193	1987	1987	1987	1987	0
642	20231011	102800	12785193	1987	1987	1987	1987	0
643	20231011	102700	12785193	1987	1987	1987	1987	0
644	20231011	102600	12785193	1987	1987	1987	1987	0
645	20231011	102500	12785193	1987	1987	1987	1987	0
646	20231011	102400	12785193	1987	1987	1987	1987	0
647	20231011	102300	12785193	1987	1987	1987	1987	0
648	20231011	102200	12785193	1987	1987	1987	1987	0
649	20231011	102100	12785193	1987	1987	1987	1987	0
650	20231011	102000	12785193	1987	1987	1987	1987	0
651	20231011	101900	12785193	1987	1987	1987	1987	0
652	20231011	101800	12785193	1987	1987	1987	1987	0
653	20231011	101700	12785193	1987	1987	1987	1987	0
654	20231011	101600	12785193	1987	1987	1987	1987	0
655	20231011	101500	12785193	1987	1987	1987	1987	0
656	20231011	101400	12785193	1987	1987	1987	1987	0
657	20231011	101300	12785193	1987	1987	1987	1987	0
658	20231011	101200	12785193	1987	1987	1987	1987	0
659	20231011	101100	12785193	1987	1987	1987	1987	0
660	20231011	101000	12785193	1987	1987	1987	1987	0
661	20231011	100900	12785193	1987	1987	1987	1987	0
662	20231011	100800	12785193	1987	1987	1987	1987	0
663	20231011	100700	12785193	1987	1987	1987	1987	0
664	20231011	100600	12785193	1987	1987	1987	1987	0
665	20231011	100500	12785193	1987	1987	1987	1987	0
666	20231011	100400	12785193	1987	1987	1987	1987	157
667	20231011	100300	12473234	1987	1987	1987	1987	0
668	20231011	100200	12473234	1987	1987	1987	1987	0
669	20231011	100100	12473234	1987	1987	1987	1987	15
670	20231011	100000	12443429	1987	1987	1987	1987	0
671	20231011	095900	12443429	1987	1987	1987	1987	0
672	20231011	095800	12443429	1987	1987	1987	1987	0
673	20231011	095700	12443429	1987	1987	1987	1987	0
674	20231011	095600	12443429	1987	1987	1987	1987	0
675	20231011	095500	12443429	1987	1987	1987	1987	0
676	20231011	095400	12443429	1987	1987	1987	1987	1
677	20231011	095300	12441442	1987	1987	1987	1987	0
678	20231011	095200	12441442	1987	1987	1987	1987	0
679	20231011	095100	12441442	1987	1987	1987	1987	0
680	20231011	095000	12441442	1987	1987	1987	1987	0
681	20231011	094900	12441442	1987	1987	1987	1987	0
682	20231011	094800	12441442	1987	1987	1987	1987	0
683	20231011	094700	12441442	1987	1987	1987	1987	0
684	20231011	094600	12441442	1987	1987	1987	1987	10
685	20231011	094500	12421572	1981	1981	1981	1981	0
686	20231011	094400	12421572	1981	1981	1981	1981	20
687	20231011	094300	12381952	1987	1981	1987	1981	12
688	20231011	094200	12358120	1981	1981	1981	1981	0
689	20231011	094100	12358120	1981	1981	1981	1981	0
690	20231011	094000	12358120	1981	1983	1983	1981	1721
691	20231011	093900	8948637	1987	1987	1987	1987	0
692	20231011	093800	8948637	1987	1987	1987	1987	0
693	20231011	093700	8948637	1987	1987	1987	1987	0
694	20231011	093600	8948637	1987	1987	1987	1987	0
695	20231011	093500	8948637	1987	1987	1987	1987	1
696	20231011	093400	8946650	1987	1987	1987	1987	5
697	20231011	093300	8936715	1987	1987	1987	1987	3
698	20231011	093200	8930754	1987	1983	1987	1983	3410
699	20231011	093100	2168684	1987	1987	1987	1987	0
700	20231011	093000	2168684	1987	1987	1987	1987	0
701	20231011	092900	2168684	1987	1987	1987	1987	10
702	20231011	092800	2148814	1983	1983	1983	1983	0
703	20231011	092700	2148814	1983	1983	1983	1983	111
704	20231011	092600	1928701	1987	1987	1987	1987	0
705	20231011	092500	1928701	1987	1987	1987	1987	0
706	20231011	092400	1928701	1987	1987	1987	1987	0
707	20231011	092300	1928701	1987	1987	1987	1987	10
708	20231011	092200	1908831	1983	1983	1983	1983	0
709	20231011	092100	1908831	1983	1983	1983	1983	2
710	20231011	092000	1904865	1987	1987	1987	1987	0
711	20231011	091900	1904865	1987	1987	1987	1987	0
712	20231011	091800	1904865	1987	1987	1987	1987	0
713	20231011	091700	1904865	1987	1987	1987	1987	0
714	20231011	091600	1904865	1987	1987	1987	1987	0
715	20231011	091500	1904865	1987	1983	1987	1983	512
716	20231011	091400	889529	1987	1987	1987	1987	0
717	20231011	091300	889529	1987	1987	1987	1987	0
718	20231011	091200	889529	1987	1987	1987	1987	0
719	20231011	091100	889529	1987	1987	1987	1987	0
720	20231011	091000	889529	1987	1987	1987	1987	0
721	20231011	090900	889529	1987	1987	1987	1987	0
722	20231011	090800	889529	1987	1987	1987	1987	0
723	20231011	090700	889529	1987	1987	1987	1987	0
724	20231011	090600	889529	1987	1987	1987	1987	0
725	20231011	090500	889529	1987	1987	1987	1987	0
726	20231011	090400	889529	1987	1987	1987	1987	0
727	20231011	090300	889529	1987	1987	1987	1987	10
728	20231011	090200	869659	1981	1981	1981	1981	0
729	20231011	090100	869659	1981	1981	1981	1981	0
730	20231011	090000	869659	1981	1981	1981	1981	439