KissMeData/024800/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190200	64152329	1990	1990	1990	1990	1000
3	20231026	190100	64152329	1990	1990	1990	1990	0
4	20231026	190000	64152329	1990	1990	1990	1990	0
5	20231026	185900	64152329	1990	1990	1990	1990	0
6	20231026	185800	64152329	1990	1990	1990	1990	0
7	20231026	185700	64152329	1990	1990	1990	1990	0
8	20231026	185600	64152329	1990	1990	1990	1990	0
9	20231026	185500	64152329	1990	1990	1990	1990	0
10	20231026	185400	64152329	1990	1990	1990	1990	0
11	20231026	185300	64152329	1990	1990	1990	1990	0
12	20231026	185200	64152329	1990	1990	1990	1990	0
13	20231026	185100	64152329	1990	1990	1990	1990	0
14	20231026	185000	64152329	1990	1990	1990	1990	0
15	20231026	184900	64152329	1990	1990	1990	1990	0
16	20231026	184800	64152329	1990	1990	1990	1990	0
17	20231026	184700	64152329	1990	1990	1990	1990	0
18	20231026	184600	64152329	1990	1990	1990	1990	0
19	20231026	184500	64152329	1990	1990	1990	1990	0
20	20231026	184400	64152329	1990	1990	1990	1990	0
21	20231026	184300	64152329	1990	1990	1990	1990	0
22	20231026	184200	64152329	1990	1990	1990	1990	0
23	20231026	184100	64152329	1990	1990	1990	1990	0
24	20231026	184000	64152329	1990	1990	1990	1990	0
25	20231026	183900	64152329	1990	1990	1990	1990	0
26	20231026	183800	64152329	1990	1990	1990	1990	0
27	20231026	183700	64152329	1990	1990	1990	1990	0
28	20231026	183600	64152329	1990	1990	1990	1990	0
29	20231026	183500	64152329	1990	1990	1990	1990	0
30	20231026	183400	64152329	1990	1990	1990	1990	0
31	20231026	183300	64152329	1990	1990	1990	1990	0
32	20231026	183200	64152329	1990	1990	1990	1990	1000
33	20231026	183100	64152329	1990	1990	1990	1990	0
34	20231026	183000	64152329	1990	1990	1990	1990	0
35	20231026	182900	64152329	1990	1990	1990	1990	0
36	20231026	182800	64152329	1990	1990	1990	1990	0
37	20231026	182700	64152329	1990	1990	1990	1990	0
38	20231026	182600	64152329	1990	1990	1990	1990	0
39	20231026	182500	64152329	1990	1990	1990	1990	0
40	20231026	182400	64152329	1990	1990	1990	1990	0
41	20231026	182300	64152329	1990	1990	1990	1990	0
42	20231026	182200	64152329	1990	1990	1990	1990	0
43	20231026	182100	64152329	1990	1990	1990	1990	0
44	20231026	182000	64152329	1990	1990	1990	1990	0
45	20231026	181900	64152329	1990	1990	1990	1990	0
46	20231026	181800	64152329	1990	1990	1990	1990	0
47	20231026	181700	64152329	1990	1990	1990	1990	0
48	20231026	181600	64152329	1990	1990	1990	1990	0
49	20231026	181500	64152329	1990	1990	1990	1990	0
50	20231026	181400	64152329	1990	1990	1990	1990	0
51	20231026	181300	64152329	1990	1990	1990	1990	0
52	20231026	181200	64152329	1990	1990	1990	1990	0
53	20231026	181100	64152329	1990	1990	1990	1990	0
54	20231026	181000	64152329	1990	1990	1990	1990	0
55	20231026	180900	64152329	1990	1990	1990	1990	0
56	20231026	180800	64152329	1990	1990	1990	1990	0
57	20231026	180700	64152329	1990	1990	1990	1990	0
58	20231026	180600	64152329	1990	1990	1990	1990	0
59	20231026	180500	64152329	1990	1990	1990	1990	0
60	20231026	180400	64152329	1990	1990	1990	1990	0
61	20231026	180300	64152329	1990	1990	1990	1990	0
62	20231026	180200	64152329	1990	1990	1990	1990	1000
63	20231026	180100	64152329	1990	1990	1990	1990	0
64	20231026	180000	64152329	1990	1990	1990	1990	0
65	20231026	175900	64152329	1990	1990	1990	1990	0
66	20231026	175800	64152329	1990	1990	1990	1990	0
67	20231026	175700	64152329	1990	1990	1990	1990	0
68	20231026	175600	64152329	1990	1990	1990	1990	0
69	20231026	175500	64152329	1990	1990	1990	1990	0
70	20231026	175400	64152329	1990	1990	1990	1990	0
71	20231026	175300	64152329	1990	1990	1990	1990	0
72	20231026	175200	64152329	1990	1990	1990	1990	0
73	20231026	175100	64152329	1990	1990	1990	1990	0
74	20231026	175000	64152329	1990	1990	1990	1990	0
75	20231026	174900	64152329	1990	1990	1990	1990	0
76	20231026	174800	64152329	1990	1990	1990	1990	0
77	20231026	174700	64152329	1990	1990	1990	1990	0
78	20231026	174600	64152329	1990	1990	1990	1990	0
79	20231026	174500	64152329	1990	1990	1990	1990	0
80	20231026	174400	64152329	1990	1990	1990	1990	0
81	20231026	174300	64152329	1990	1990	1990	1990	0
82	20231026	174200	64152329	1990	1990	1990	1990	0
83	20231026	174100	64152329	1990	1990	1990	1990	0
84	20231026	174000	64152329	1990	1990	1990	1990	0
85	20231026	173900	64152329	1990	1990	1990	1990	0
86	20231026	173800	64152329	1990	1990	1990	1990	0
87	20231026	173700	64152329	1990	1990	1990	1990	0
88	20231026	173600	64152329	1990	1990	1990	1990	0
89	20231026	173500	64152329	1990	1990	1990	1990	0
90	20231026	173400	64152329	1990	1990	1990	1990	0
91	20231026	173300	64152329	1990	1990	1990	1990	0
92	20231026	173200	64152329	1990	1990	1990	1990	1000
93	20231026	173100	64152329	1990	1990	1990	1990	0
94	20231026	173000	64152329	1990	1990	1990	1990	0
95	20231026	172900	64152329	1990	1990	1990	1990	0
96	20231026	172800	64152329	1990	1990	1990	1990	0
97	20231026	172700	64152329	1990	1990	1990	1990	0
98	20231026	172600	64152329	1990	1990	1990	1990	0
99	20231026	172500	64152329	1990	1990	1990	1990	0
100	20231026	172400	64152329	1990	1990	1990	1990	0
101	20231026	172300	64152329	1990	1990	1990	1990	0
102	20231026	172200	64152329	1990	1990	1990	1990	0
103	20231026	172100	64152329	1990	1990	1990	1990	0
104	20231026	172000	64152329	1990	1990	1990	1990	0
105	20231026	171900	64152329	1990	1990	1990	1990	0
106	20231026	171800	64152329	1990	1990	1990	1990	0
107	20231026	171700	64152329	1990	1990	1990	1990	0
108	20231026	171600	64152329	1990	1990	1990	1990	0
109	20231026	171500	64152329	1990	1990	1990	1990	0
110	20231026	171400	64152329	1990	1990	1990	1990	0
111	20231026	171300	64152329	1990	1990	1990	1990	0
112	20231026	171200	64152329	1990	1990	1990	1990	0
113	20231026	171100	64152329	1990	1990	1990	1990	0
114	20231026	171000	64152329	1990	1990	1990	1990	0
115	20231026	170900	64152329	1990	1990	1990	1990	0
116	20231026	170800	64152329	1990	1990	1990	1990	0
117	20231026	170700	64152329	1990	1990	1990	1990	0
118	20231026	170600	64152329	1990	1990	1990	1990	0
119	20231026	170500	64152329	1990	1990	1990	1990	0
120	20231026	170400	64152329	1990	1990	1990	1990	0
121	20231026	170300	64152329	1990	1990	1990	1990	0
122	20231026	170200	64152329	1990	1990	1990	1990	1000
123	20231026	170100	64152329	1990	1990	1990	1990	0
124	20231026	170000	64152329	1990	1990	1990	1990	0
125	20231026	165900	64152329	1990	1990	1990	1990	0
126	20231026	165800	64152329	1990	1990	1990	1990	0
127	20231026	165700	64152329	1990	1990	1990	1990	0
128	20231026	165600	64152329	1990	1990	1990	1990	0
129	20231026	165500	64152329	1990	1990	1990	1990	0
130	20231026	165400	64152329	1990	1990	1990	1990	0
131	20231026	165300	64152329	1990	1990	1990	1990	0
132	20231026	165200	64152329	1990	1990	1990	1990	0
133	20231026	165100	64152329	1990	1990	1990	1990	0
134	20231026	165000	64152329	1990	1990	1990	1990	0
135	20231026	164900	64152329	1990	1990	1990	1990	0
136	20231026	164800	64152329	1990	1990	1990	1990	0
137	20231026	164700	64152329	1990	1990	1990	1990	0
138	20231026	164600	64152329	1990	1990	1990	1990	0
139	20231026	164500	64152329	1990	1990	1990	1990	0
140	20231026	164400	64152329	1990	1990	1990	1990	0
141	20231026	164300	64152329	1990	1990	1990	1990	0
142	20231026	164200	64152329	1990	1990	1990	1990	0
143	20231026	164100	64152329	1990	1990	1990	1990	0
144	20231026	164000	64152329	1990	1990	1990	1990	0
145	20231026	163900	64152329	1990	1990	1990	1990	0
146	20231026	163800	64152329	1990	1990	1990	1990	0
147	20231026	163700	64152329	1990	1990	1990	1990	0
148	20231026	163600	64152329	1990	1990	1990	1990	0
149	20231026	163500	64152329	1990	1990	1990	1990	0
150	20231026	163400	64152329	1990	1990	1990	1990	0
151	20231026	163300	64152329	1990	1990	1990	1990	0
152	20231026	163200	64152329	1990	1990	1990	1990	1000
153	20231026	163100	64152329	1990	1990	1990	1990	0
154	20231026	163000	64152329	1990	1990	1990	1990	0
155	20231026	162900	64152329	1990	1990	1990	1990	0
156	20231026	162800	64152329	1990	1990	1990	1990	0
157	20231026	162700	64152329	1990	1990	1990	1990	0
158	20231026	162600	64152329	1990	1990	1990	1990	0
159	20231026	162500	64152329	1990	1990	1990	1990	0
160	20231026	162400	64152329	1990	1990	1990	1990	0
161	20231026	162300	64152329	1990	1990	1990	1990	0
162	20231026	162200	64152329	1990	1990	1990	1990	0
163	20231026	162100	64152329	1990	1990	1990	1990	0
164	20231026	162000	64152329	1990	1990	1990	1990	0
165	20231026	161900	64152329	1990	1990	1990	1990	0
166	20231026	161800	64152329	1990	1990	1990	1990	0
167	20231026	161700	64152329	1990	1990	1990	1990	0
168	20231026	161600	64152329	1990	1990	1990	1990	0
169	20231026	161500	64152329	1990	1990	1990	1990	0
170	20231026	161400	64152329	1990	1990	1990	1990	0
171	20231026	161300	64152329	1990	1990	1990	1990	0
172	20231026	161200	64152329	1990	1990	1990	1990	0
173	20231026	161100	64152329	1990	1990	1990	1990	0
174	20231026	161000	64152329	1990	1990	1990	1990	0
175	20231026	160900	64152329	1990	1990	1990	1990	0
176	20231026	160800	64152329	1990	1990	1990	1990	0
177	20231026	160700	64152329	1990	1990	1990	1990	0
178	20231026	160600	64152329	1990	1990	1990	1990	0
179	20231026	160500	64152329	1990	1990	1990	1990	0
180	20231026	160400	64152329	1990	1990	1990	1990	0
181	20231026	160300	64152329	1990	1990	1990	1990	0
182	20231026	160200	64152329	1990	1990	1990	1990	1000
183	20231026	160100	64152329	1990	1990	1990	1990	0
184	20231026	160000	64152329	1990	1990	1990	1990	0
185	20231026	155900	64152329	1990	1990	1990	1990	0
186	20231026	155800	64152329	1990	1990	1990	1990	0
187	20231026	155700	64152329	1990	1990	1990	1990	0
188	20231026	155600	64152329	1990	1990	1990	1990	0
189	20231026	155500	64152329	1990	1990	1990	1990	0
190	20231026	155400	64152329	1990	1990	1990	1990	0
191	20231026	155300	64152329	1990	1990	1990	1990	0
192	20231026	155200	64152329	1990	1990	1990	1990	0
193	20231026	155100	64152329	1990	1990	1990	1990	0
194	20231026	155000	64152329	1990	1990	1990	1990	0
195	20231026	154900	64152329	1990	1990	1990	1990	0
196	20231026	154800	64152329	1990	1990	1990	1990	0
197	20231026	154700	64152329	1990	1990	1990	1990	0
198	20231026	154600	64152329	1990	1990	1990	1990	0
199	20231026	154500	64152329	1990	1990	1990	1990	0
200	20231026	154400	64152329	1990	1990	1990	1990	0
201	20231026	154300	64152329	1990	1990	1990	1990	0
202	20231026	154200	64152329	1990	1990	1990	1990	0
203	20231026	154100	64152329	1990	1990	1990	1990	0
204	20231026	154000	64152329	1990	1990	1990	1990	0
205	20231026	153900	64152329	1990	1990	1990	1990	0
206	20231026	153800	64152329	1990	1990	1990	1990	0
207	20231026	153700	64152329	1990	1990	1990	1990	0
208	20231026	153600	64152329	1990	1990	1990	1990	0
209	20231026	153500	64152329	1990	1990	1990	1990	0
210	20231026	153400	64152329	1990	1990	1990	1990	0
211	20231026	153300	64152329	1990	1990	1990	1990	0
212	20231026	153200	64152329	1990	1990	1990	1990	1000
213	20231026	153100	64152329	1990	1990	1990	1990	0
214	20231026	153000	64152329	1990	1990	1990	1990	1000
215	20231026	152900	62162329	1995	1995	1995	1995	0
216	20231026	152800	62162329	1995	1995	1995	1995	0
217	20231026	152700	62162329	1995	1995	1995	1995	0
218	20231026	152600	62162329	1995	1995	1995	1995	0
219	20231026	152500	62162329	1995	1995	1995	1995	0
220	20231026	152400	62162329	1995	1995	1995	1995	0
221	20231026	152300	62162329	1995	1995	1995	1995	0
222	20231026	152200	62162329	1995	1995	1995	1995	0
223	20231026	152100	62162329	1995	1995	1995	1995	0
224	20231026	152000	62162329	1995	1995	1995	1995	0
225	20231026	151900	62162329	1995	1995	1995	1995	0
226	20231026	151800	62162329	1995	1995	1995	1995	0
227	20231026	151700	62162329	1995	1995	1995	1995	0
228	20231026	151600	62162329	1995	1995	1995	1995	0
229	20231026	151500	62162329	1995	1995	1995	1995	52
230	20231026	151400	62058589	1995	1995	1995	1995	350
231	20231026	151300	61360339	1995	1995	1995	1995	427
232	20231026	151200	60508474	1995	1995	1995	1995	377
233	20231026	151100	59756359	1995	1995	1995	1995	22
234	20231026	151000	59712469	1995	1994	1995	1993	1238
235	20231026	150900	57243202	1993	1993	1993	1993	0
236	20231026	150800	57243202	1993	1993	1993	1993	0
237	20231026	150700	57243202	1993	1993	1993	1993	9
238	20231026	150600	57225265	1993	1993	1993	1993	9
239	20231026	150500	57207328	1993	1993	1993	1993	248
240	20231026	150400	56713064	1993	1993	1993	1993	0
241	20231026	150300	56713064	1993	1989	1993	1989	11
242	20231026	150200	56691181	1994	1990	1994	1989	276
243	20231026	150100	56141919	1994	1993	1994	1993	2
244	20231026	150000	56137932	1990	1990	1990	1990	0
245	20231026	145900	56137932	1990	1990	1990	1990	1
246	20231026	145800	56135942	1994	1994	1994	1994	0
247	20231026	145700	56135942	1994	1994	1994	1994	29
248	20231026	145600	56078116	1990	1990	1990	1990	0
249	20231026	145500	56078116	1990	1994	1994	1990	46
250	20231026	145400	55986540	1994	1990	1994	1990	26
251	20231026	145300	55934729	1990	1990	1990	1990	207
252	20231026	145200	55522799	1994	1994	1994	1994	0
253	20231026	145100	55522799	1994	1994	1994	1994	0
254	20231026	145000	55522799	1994	1994	1994	1994	4
255	20231026	144900	55514823	1994	1994	1994	1994	0
256	20231026	144800	55514823	1994	1994	1994	1994	0
257	20231026	144700	55514823	1994	1994	1994	1994	0
258	20231026	144600	55514823	1994	1994	1994	1994	0
259	20231026	144500	55514823	1994	1994	1994	1994	0
260	20231026	144400	55514823	1994	1994	1994	1994	0
261	20231026	144300	55514823	1994	1994	1994	1994	0
262	20231026	144200	55514823	1994	1994	1994	1994	0
263	20231026	144100	55514823	1994	1994	1994	1994	0
264	20231026	144000	55514823	1994	1994	1994	1994	0
265	20231026	143900	55514823	1994	1994	1994	1994	0
266	20231026	143800	55514823	1994	1994	1994	1994	1
267	20231026	143700	55512829	1995	1995	1995	1995	0
268	20231026	143600	55512829	1995	1995	1995	1995	0
269	20231026	143500	55512829	1995	1995	1995	1995	0
270	20231026	143400	55512829	1995	1995	1995	1995	0
271	20231026	143300	55512829	1995	1995	1995	1995	0
272	20231026	143200	55512829	1995	1995	1995	1995	0
273	20231026	143100	55512829	1995	1995	1995	1995	0
274	20231026	143000	55512829	1995	1995	1995	1995	0
275	20231026	142900	55512829	1995	1995	1995	1995	0
276	20231026	142800	55512829	1995	1995	1995	1995	0
277	20231026	142700	55512829	1995	1995	1995	1995	0
278	20231026	142600	55512829	1995	1995	1995	1995	0
279	20231026	142500	55512829	1995	1995	1995	1995	0
280	20231026	142400	55512829	1995	1995	1995	1995	0
281	20231026	142300	55512829	1995	1995	1995	1995	0
282	20231026	142200	55512829	1995	1995	1995	1995	0
283	20231026	142100	55512829	1995	1995	1995	1995	0
284	20231026	142000	55512829	1995	1990	1995	1989	104
285	20231026	141900	55305949	1994	1994	1994	1994	0
286	20231026	141800	55305949	1994	1994	1994	1994	0
287	20231026	141700	55305949	1994	1994	1994	1994	3
288	20231026	141600	55299967	1994	1994	1994	1994	0
289	20231026	141500	55299967	1994	1994	1994	1994	0
290	20231026	141400	55299967	1994	1994	1994	1994	0
291	20231026	141300	55299967	1994	1994	1994	1994	0
292	20231026	141200	55299967	1994	1994	1994	1994	5
293	20231026	141100	55289997	1989	1989	1989	1989	0
294	20231026	141000	55289997	1989	1994	1994	1989	151
295	20231026	140900	54989531	1994	1994	1994	1994	2
296	20231026	140800	54985543	1995	1994	1995	1994	55
297	20231026	140700	54875834	1995	1995	1995	1995	0
298	20231026	140600	54875834	1995	1995	1995	1995	0
299	20231026	140500	54875834	1995	1995	1995	1995	0
300	20231026	140400	54875834	1995	1995	1995	1995	0
301	20231026	140300	54875834	1995	1995	1995	1995	0
302	20231026	140200	54875834	1995	1995	1995	1995	0
303	20231026	140100	54875834	1995	1990	1995	1990	443
304	20231026	140000	53993536	1990	1990	1990	1990	0
305	20231026	135900	53993536	1990	1990	1990	1990	0
306	20231026	135800	53993536	1990	1990	1990	1990	1
307	20231026	135700	53991546	1990	1990	1990	1990	0
308	20231026	135600	53991546	1990	1990	1990	1990	0
309	20231026	135500	53991546	1990	1990	1990	1990	0
310	20231026	135400	53991546	1990	1990	1990	1990	0
311	20231026	135300	53991546	1990	1990	1990	1990	0
312	20231026	135200	53991546	1990	1990	1990	1990	1
313	20231026	135100	53989556	1990	1990	1990	1990	4
314	20231026	135000	53981596	1989	1989	1989	1989	44
315	20231026	134900	53894080	1989	1989	1989	1989	70
316	20231026	134800	53754850	1989	1989	1989	1989	0
317	20231026	134700	53754850	1989	1989	1989	1989	1
318	20231026	134600	53752861	1989	1989	1989	1989	0
319	20231026	134500	53752861	1989	1989	1989	1989	0
320	20231026	134400	53752861	1989	1989	1989	1989	0
321	20231026	134300	53752861	1989	1989	1989	1989	0
322	20231026	134200	53752861	1989	1989	1989	1989	0
323	20231026	134100	53752861	1989	1989	1989	1989	1
324	20231026	134000	53750872	1994	1994	1994	1994	7
325	20231026	133900	53736914	1990	1990	1990	1990	0
326	20231026	133800	53736914	1990	1990	1990	1990	28
327	20231026	133700	53681194	1990	1990	1990	1990	0
328	20231026	133600	53681194	1990	1990	1990	1990	0
329	20231026	133500	53681194	1990	1990	1990	1990	0
330	20231026	133400	53681194	1990	1990	1990	1990	0
331	20231026	133300	53681194	1990	1990	1990	1990	0
332	20231026	133200	53681194	1990	1990	1990	1990	3
333	20231026	133100	53675224	1990	1990	1990	1990	3
334	20231026	133000	53669254	1990	1990	1990	1990	105
335	20231026	132900	53460304	1990	1990	1990	1990	0
336	20231026	132800	53460304	1990	1990	1990	1990	500
337	20231026	132700	52465304	1994	1994	1994	1994	0
338	20231026	132600	52465304	1994	1994	1994	1994	0
339	20231026	132500	52465304	1994	1994	1994	1994	0
340	20231026	132400	52465304	1994	1994	1994	1994	0
341	20231026	132300	52465304	1994	1994	1994	1994	0
342	20231026	132200	52465304	1994	1994	1994	1994	0
343	20231026	132100	52465304	1994	1994	1994	1994	1
344	20231026	132000	52463310	1994	1994	1994	1994	0
345	20231026	131900	52463310	1994	1994	1994	1994	0
346	20231026	131800	52463310	1994	1994	1994	1994	0
347	20231026	131700	52463310	1994	1994	1994	1994	0
348	20231026	131600	52463310	1994	1994	1994	1994	0
349	20231026	131500	52463310	1994	1994	1994	1994	0
350	20231026	131400	52463310	1994	1994	1994	1994	1
351	20231026	131300	52461316	1994	1993	1994	1993	5
352	20231026	131200	52451348	1992	1992	1992	1992	0
353	20231026	131100	52451348	1992	1992	1992	1992	0
354	20231026	131000	52451348	1992	1992	1992	1992	0
355	20231026	130900	52451348	1992	1992	1992	1992	0
356	20231026	130800	52451348	1992	1992	1992	1992	0
357	20231026	130700	52451348	1992	1992	1992	1992	0
358	20231026	130600	52451348	1992	1992	1992	1992	0
359	20231026	130500	52451348	1992	1992	1992	1992	0
360	20231026	130400	52451348	1992	1992	1992	1992	0
361	20231026	130300	52451348	1992	1992	1992	1992	0
362	20231026	130200	52451348	1992	1992	1992	1992	0
363	20231026	130100	52451348	1992	1992	1992	1992	0
364	20231026	130000	52451348	1992	1992	1992	1992	0
365	20231026	125900	52451348	1992	1992	1992	1992	0
366	20231026	125800	52451348	1992	1992	1992	1992	0
367	20231026	125700	52451348	1992	1992	1992	1992	0
368	20231026	125600	52451348	1992	1992	1992	1992	0
369	20231026	125500	52451348	1992	1992	1992	1992	50
370	20231026	125400	52351748	1989	1990	1990	1989	5
371	20231026	125300	52341802	1989	1989	1989	1989	0
372	20231026	125200	52341802	1989	1989	1989	1989	0
373	20231026	125100	52341802	1989	1989	1989	1989	0
374	20231026	125000	52341802	1989	1989	1989	1989	0
375	20231026	124900	52341802	1989	1989	1989	1989	0
376	20231026	124800	52341802	1989	1989	1989	1989	0
377	20231026	124700	52341802	1989	1989	1989	1989	0
378	20231026	124600	52341802	1989	1989	1989	1989	0
379	20231026	124500	52341802	1989	1989	1989	1989	0
380	20231026	124400	52341802	1989	1989	1989	1989	0
381	20231026	124300	52341802	1989	1989	1989	1989	0
382	20231026	124200	52341802	1989	1989	1989	1989	5
383	20231026	124100	52331857	1989	1989	1989	1989	0
384	20231026	124000	52331857	1989	1989	1989	1989	0
385	20231026	123900	52331857	1989	1989	1989	1989	1
386	20231026	123800	52329868	1989	1989	1989	1989	1
387	20231026	123700	52327879	1989	1989	1989	1989	51
388	20231026	123600	52226440	1988	1988	1988	1988	0
389	20231026	123500	52226440	1988	1988	1988	1988	0
390	20231026	123400	52226440	1988	1988	1988	1988	0
391	20231026	123300	52226440	1988	1988	1988	1988	0
392	20231026	123200	52226440	1988	1988	1988	1988	0
393	20231026	123100	52226440	1988	1988	1988	1988	0
394	20231026	123000	52226440	1988	1988	1988	1988	0
395	20231026	122900	52226440	1988	1988	1988	1988	0
396	20231026	122800	52226440	1988	1988	1988	1988	0
397	20231026	122700	52226440	1988	1988	1988	1988	0
398	20231026	122600	52226440	1988	1988	1988	1988	0
399	20231026	122500	52226440	1988	1988	1988	1988	0
400	20231026	122400	52226440	1988	1988	1988	1988	0
401	20231026	122300	52226440	1988	1988	1988	1988	0
402	20231026	122200	52226440	1988	1988	1988	1988	0
403	20231026	122100	52226440	1988	1988	1988	1988	0
404	20231026	122000	52226440	1988	1988	1988	1988	111
405	20231026	121900	52005772	1986	1986	1986	1986	0
406	20231026	121800	52005772	1986	1986	1986	1986	0
407	20231026	121700	52005772	1986	1986	1986	1986	0
408	20231026	121600	52005772	1986	1986	1986	1986	0
409	20231026	121500	52005772	1986	1986	1986	1986	0
410	20231026	121400	52005772	1986	1986	1986	1986	0
411	20231026	121300	52005772	1986	1986	1986	1986	0
412	20231026	121200	52005772	1986	1986	1986	1986	0
413	20231026	121100	52005772	1986	1986	1986	1986	0
414	20231026	121000	52005772	1986	1986	1986	1986	6
415	20231026	120900	51993856	1979	1979	1979	1979	0
416	20231026	120800	51993856	1979	1979	1979	1979	0
417	20231026	120700	51993856	1979	1979	1979	1979	0
418	20231026	120600	51993856	1979	1979	1979	1979	0
419	20231026	120500	51993856	1979	1979	1979	1979	0
420	20231026	120400	51993856	1979	1979	1979	1979	0
421	20231026	120300	51993856	1979	1979	1979	1979	0
422	20231026	120200	51993856	1979	1979	1979	1979	0
423	20231026	120100	51993856	1979	1979	1979	1979	0
424	20231026	120000	51993856	1979	1979	1979	1979	0
425	20231026	115900	51993856	1979	1979	1979	1979	0
426	20231026	115800	51993856	1979	1979	1979	1979	30
427	20231026	115700	51934486	1978	1978	1978	1978	0
428	20231026	115600	51934486	1978	1978	1978	1978	0
429	20231026	115500	51934486	1978	1978	1978	1978	0
430	20231026	115400	51934486	1978	1979	1979	1978	107
431	20231026	115300	51722834	1977	1977	1977	1977	0
432	20231026	115200	51722834	1977	1977	1977	1977	0
433	20231026	115100	51722834	1977	1977	1977	1977	0
434	20231026	115000	51722834	1977	1977	1977	1977	0
435	20231026	114900	51722834	1977	1977	1977	1977	0
436	20231026	114800	51722834	1977	1977	1977	1977	0
437	20231026	114700	51722834	1977	1977	1977	1977	0
438	20231026	114600	51722834	1977	1977	1977	1977	0
439	20231026	114500	51722834	1977	1977	1977	1977	0
440	20231026	114400	51722834	1977	1977	1977	1977	0
441	20231026	114300	51722834	1977	1977	1977	1977	0
442	20231026	114200	51722834	1977	1977	1977	1977	0
443	20231026	114100	51722834	1977	1977	1977	1977	0
444	20231026	114000	51722834	1977	1977	1977	1977	0
445	20231026	113900	51722834	1977	1977	1977	1977	0
446	20231026	113800	51722834	1977	1977	1977	1977	0
447	20231026	113700	51722834	1977	1977	1977	1977	0
448	20231026	113600	51722834	1977	1977	1977	1977	0
449	20231026	113500	51722834	1977	1977	1977	1977	0
450	20231026	113400	51722834	1977	1977	1977	1977	0
451	20231026	113300	51722834	1977	1981	1981	1977	1906
452	20231026	113200	47953775	1975	1975	1975	1975	0
453	20231026	113100	47953775	1975	1975	1975	1975	0
454	20231026	113000	47953775	1975	1975	1975	1975	0
455	20231026	112900	47953775	1975	1975	1975	1975	0
456	20231026	112800	47953775	1975	1975	1975	1975	0
457	20231026	112700	47953775	1975	1976	1976	1975	88
458	20231026	112600	47779961	1976	1976	1976	1976	75
459	20231026	112500	47631761	1976	1976	1976	1976	0
460	20231026	112400	47631761	1976	1976	1976	1976	11
461	20231026	112300	47610025	1975	1975	1975	1975	0
462	20231026	112200	47610025	1975	1975	1975	1975	500
463	20231026	112100	46622525	1975	1976	1976	1975	686
464	20231026	112000	45267066	1978	1978	1978	1978	60
465	20231026	111900	45148386	1980	1980	1980	1979	183
466	20231026	111800	44786047	1980	1982	1982	1980	1021
467	20231026	111700	42764425	1983	1983	1983	1983	1
468	20231026	111600	42762442	1983	1988	1988	1983	3307
469	20231026	111500	36194889	1987	1987	1987	1987	0
470	20231026	111400	36194889	1987	1987	1987	1987	0
471	20231026	111300	36194889	1987	1987	1987	1987	0
472	20231026	111200	36194889	1987	1987	1987	1987	0
473	20231026	111100	36194889	1987	1987	1987	1987	0
474	20231026	111000	36194889	1987	1987	1987	1987	0
475	20231026	110900	36194889	1987	1987	1987	1987	0
476	20231026	110800	36194889	1987	1987	1987	1987	0
477	20231026	110700	36194889	1987	1987	1987	1987	250
478	20231026	110600	35698139	1987	1987	1987	1987	0
479	20231026	110500	35698139	1987	1987	1987	1987	0
480	20231026	110400	35698139	1987	1987	1987	1987	0
481	20231026	110300	35698139	1987	1987	1987	1987	0
482	20231026	110200	35698139	1987	1987	1987	1987	0
483	20231026	110100	35698139	1987	1987	1987	1987	0
484	20231026	110000	35698139	1987	1987	1987	1987	0
485	20231026	105900	35698139	1987	1987	1987	1987	0
486	20231026	105800	35698139	1987	1987	1987	1987	0
487	20231026	105700	35698139	1987	1987	1987	1987	0
488	20231026	105600	35698139	1987	1987	1987	1987	0
489	20231026	105500	35698139	1987	1992	1992	1987	1003
490	20231026	105400	33704518	1993	1993	1993	1993	0
491	20231026	105300	33704518	1993	1992	1993	1992	20
492	20231026	105200	33664660	1993	1993	1993	1993	0
493	20231026	105100	33664660	1993	1993	1993	1993	0
494	20231026	105000	33664660	1993	1993	1993	1993	0
495	20231026	104900	33664660	1993	1993	1993	1993	0
496	20231026	104800	33664660	1993	1993	1993	1993	0
497	20231026	104700	33664660	1993	1989	1993	1988	106
498	20231026	104600	33453908	1994	1994	1994	1994	0
499	20231026	104500	33453908	1994	1994	1994	1994	0
500	20231026	104400	33453908	1994	1994	1994	1994	0
501	20231026	104300	33453908	1994	1994	1994	1994	0
502	20231026	104200	33453908	1994	1994	1994	1994	0
503	20231026	104100	33453908	1994	1994	1994	1994	0
504	20231026	104000	33453908	1994	1994	1994	1994	0
505	20231026	103900	33453908	1994	1994	1994	1994	0
506	20231026	103800	33453908	1994	1994	1994	1994	0
507	20231026	103700	33453908	1994	1994	1994	1994	0
508	20231026	103600	33453908	1994	1994	1994	1994	0
509	20231026	103500	33453908	1994	1994	1994	1994	0
510	20231026	103400	33453908	1994	1992	1994	1988	52
511	20231026	103300	33350508	1993	1993	1993	1993	0
512	20231026	103200	33350508	1993	1993	1993	1993	0
513	20231026	103100	33350508	1993	1993	1993	1993	0
514	20231026	103000	33350508	1993	1993	1993	1993	1
515	20231026	102900	33348515	1994	1994	1994	1994	0
516	20231026	102800	33348515	1994	1994	1994	1994	0
517	20231026	102700	33348515	1994	1994	1994	1994	0
518	20231026	102600	33348515	1994	1994	1994	1994	0
519	20231026	102500	33348515	1994	1992	1994	1988	46
520	20231026	102400	33256984	1994	1993	1994	1993	2
521	20231026	102300	33252997	1989	1989	1989	1989	10
522	20231026	102200	33233107	1994	1992	1994	1992	300
523	20231026	102100	32635282	1992	1992	1992	1992	0
524	20231026	102000	32635282	1992	1992	1992	1992	0
525	20231026	101900	32635282	1992	1992	1992	1992	10
526	20231026	101800	32615362	1992	1992	1992	1992	0
527	20231026	101700	32615362	1992	1992	1992	1992	0
528	20231026	101600	32615362	1992	1992	1992	1992	1
529	20231026	101500	32613370	1992	1992	1992	1992	0
530	20231026	101400	32613370	1992	1992	1992	1992	1
531	20231026	101300	32611378	1992	1992	1992	1992	0
532	20231026	101200	32611378	1992	1992	1992	1992	0
533	20231026	101100	32611378	1992	1992	1992	1992	0
534	20231026	101000	32611378	1992	1992	1992	1992	1
535	20231026	100900	32609386	1992	1992	1992	1992	0
536	20231026	100800	32609386	1992	1992	1992	1992	0
537	20231026	100700	32609386	1992	1992	1992	1992	4
538	20231026	100600	32601418	1992	1992	1992	1992	1
539	20231026	100500	32599426	1986	1986	1986	1986	0
540	20231026	100400	32599426	1986	1986	1986	1986	0
541	20231026	100300	32599426	1986	1986	1986	1986	0
542	20231026	100200	32599426	1986	1986	1986	1986	1
543	20231026	100100	32597440	1986	1986	1986	1986	0
544	20231026	100000	32597440	1986	1986	1986	1986	392
545	20231026	095900	31818928	1991	1991	1991	1991	35
546	20231026	095800	31749243	1991	1991	1991	1991	0
547	20231026	095700	31749243	1991	1991	1991	1991	3
548	20231026	095600	31743270	1995	1992	1995	1992	1000
549	20231026	095500	29749227	1993	1993	1993	1993	0
550	20231026	095400	29749227	1993	1993	1993	1993	0
551	20231026	095300	29749227	1993	1993	1993	1993	0
552	20231026	095200	29749227	1993	1993	1993	1993	0
553	20231026	095100	29749227	1993	1993	1993	1993	0
554	20231026	095000	29749227	1993	1993	1993	1993	20
555	20231026	094900	29709367	1995	1995	1995	1995	0
556	20231026	094800	29709367	1995	1995	1995	1995	0
557	20231026	094700	29709367	1995	1995	1995	1995	0
558	20231026	094600	29709367	1995	1994	1995	1994	1000
559	20231026	094500	27714415	1995	1995	1995	1995	800
560	20231026	094400	26118415	1996	1995	1996	1995	40
561	20231026	094300	26038595	1996	1991	1996	1991	501
562	20231026	094200	25039377	1978	1978	1978	1978	0
563	20231026	094100	25039377	1978	1978	1978	1978	160
564	20231026	094000	24722897	1978	1978	1978	1978	0
565	20231026	093900	24722897	1978	1977	1978	1977	180
566	20231026	093800	24366925	1977	1973	1977	1973	101
567	20231026	093700	24167252	1977	1977	1977	1977	0
568	20231026	093600	24167252	1977	1977	1977	1977	508
569	20231026	093500	23162936	1978	1978	1978	1977	285
570	20231026	093400	22599215	1978	1978	1978	1978	8
571	20231026	093300	22583391	1988	1988	1988	1988	5
572	20231026	093200	22573451	1988	1988	1988	1988	250
573	20231026	093100	22076451	1989	1989	1989	1989	1
574	20231026	093000	22074462	1993	1993	1993	1993	0
575	20231026	092900	22074462	1993	1993	1993	1993	0
576	20231026	092800	22074462	1993	1993	1993	1993	0
577	20231026	092700	22074462	1993	1993	1993	1993	1
578	20231026	092600	22072469	1979	1978	1979	1978	185
579	20231026	092500	21706355	1977	1977	1978	1977	410
580	20231026	092400	20895462	1978	1974	1978	1974	541
581	20231026	092300	19825531	1974	1974	1974	1974	10
582	20231026	092200	19805791	1978	1978	1978	1978	0
583	20231026	092100	19805791	1978	1978	1978	1978	156
584	20231026	092000	19497223	1978	1978	1978	1978	23
585	20231026	091900	19451729	1978	1978	1978	1978	0
586	20231026	091800	19451729	1978	1978	1978	1978	477
587	20231026	091700	18508223	1977	1978	1978	1977	51
588	20231026	091600	18407346	1977	1980	1980	1977	1686
589	20231026	091500	15071123	1971	1987	1987	1971	3670
590	20231026	091400	7810546	1987	1987	1987	1987	170
591	20231026	091300	7472756	1988	1988	1988	1988	0
592	20231026	091200	7472756	1988	1990	1990	1988	234
593	20231026	091100	7007431	1990	1990	1990	1990	0
594	20231026	091000	7007431	1990	1990	1990	1990	68
595	20231026	090900	6872111	1989	1989	1989	1989	3
596	20231026	090800	6866144	1990	1997	1997	1990	1532
597	20231026	090700	3815975	1998	1999	1999	1998	221
598	20231026	090600	3374234	1999	2015	2015	1999	431
599	20231026	090500	2505785	2000	2000	2000	2000	81
600	20231026	090400	2343785	2005	2005	2005	2005	0
601	20231026	090300	2343785	2005	2005	2005	2005	0
602	20231026	090200	2343785	2005	2005	2005	2005	0
603	20231026	090100	2343785	2005	2015	2015	2005	1077
604	20231026	090000	174045	2020	2025	2025	2020	86