KissMeData/012200/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185300	31717490	1999	1999	1999	1999	804
3	20231025	185200	31717490	1999	1999	1999	1999	0
4	20231025	185100	31717490	1999	1999	1999	1999	0
5	20231025	185000	31717490	1999	1999	1999	1999	0
6	20231025	184900	31717490	1999	1999	1999	1999	0
7	20231025	184800	31717490	1999	1999	1999	1999	0
8	20231025	184700	31717490	1999	1999	1999	1999	0
9	20231025	184600	31717490	1999	1999	1999	1999	0
10	20231025	184500	31717490	1999	1999	1999	1999	0
11	20231025	184400	31717490	1999	1999	1999	1999	0
12	20231025	184300	31717490	1999	1999	1999	1999	0
13	20231025	184200	31717490	1999	1999	1999	1999	0
14	20231025	184100	31717490	1999	1999	1999	1999	0
15	20231025	184000	31717490	1999	1999	1999	1999	0
16	20231025	183900	31717490	1999	1999	1999	1999	0
17	20231025	183800	31717490	1999	1999	1999	1999	0
18	20231025	183700	31717490	1999	1999	1999	1999	0
19	20231025	183600	31717490	1999	1999	1999	1999	0
20	20231025	183500	31717490	1999	1999	1999	1999	0
21	20231025	183400	31717490	1999	1999	1999	1999	0
22	20231025	183300	31717490	1999	1999	1999	1999	0
23	20231025	183200	31717490	1999	1999	1999	1999	0
24	20231025	183100	31717490	1999	1999	1999	1999	0
25	20231025	183000	31717490	1999	1999	1999	1999	0
26	20231025	182900	31717490	1999	1999	1999	1999	0
27	20231025	182800	31717490	1999	1999	1999	1999	0
28	20231025	182700	31717490	1999	1999	1999	1999	0
29	20231025	182600	31717490	1999	1999	1999	1999	0
30	20231025	182500	31717490	1999	1999	1999	1999	0
31	20231025	182400	31717490	1999	1999	1999	1999	0
32	20231025	182300	31717490	1999	1999	1999	1999	804
33	20231025	182200	31717490	1999	1999	1999	1999	0
34	20231025	182100	31717490	1999	1999	1999	1999	0
35	20231025	182000	31717490	1999	1999	1999	1999	0
36	20231025	181900	31717490	1999	1999	1999	1999	0
37	20231025	181800	31717490	1999	1999	1999	1999	0
38	20231025	181700	31717490	1999	1999	1999	1999	0
39	20231025	181600	31717490	1999	1999	1999	1999	0
40	20231025	181500	31717490	1999	1999	1999	1999	0
41	20231025	181400	31717490	1999	1999	1999	1999	0
42	20231025	181300	31717490	1999	1999	1999	1999	0
43	20231025	181200	31717490	1999	1999	1999	1999	0
44	20231025	181100	31717490	1999	1999	1999	1999	0
45	20231025	181000	31717490	1999	1999	1999	1999	0
46	20231025	180900	31717490	1999	1999	1999	1999	0
47	20231025	180800	31717490	1999	1999	1999	1999	0
48	20231025	180700	31717490	1999	1999	1999	1999	0
49	20231025	180600	31717490	1999	1999	1999	1999	0
50	20231025	180500	31717490	1999	1999	1999	1999	0
51	20231025	180400	31717490	1999	1999	1999	1999	0
52	20231025	180300	31717490	1999	1999	1999	1999	0
53	20231025	180200	31717490	1999	1999	1999	1999	0
54	20231025	180100	31717490	1999	1999	1999	1999	0
55	20231025	180000	31717490	1999	1999	1999	1999	0
56	20231025	175900	31717490	1999	1999	1999	1999	0
57	20231025	175800	31717490	1999	1999	1999	1999	0
58	20231025	175700	31717490	1999	1999	1999	1999	0
59	20231025	175600	31717490	1999	1999	1999	1999	0
60	20231025	175500	31717490	1999	1999	1999	1999	0
61	20231025	175400	31717490	1999	1999	1999	1999	0
62	20231025	175300	31717490	1999	1999	1999	1999	804
63	20231025	175200	31717490	1999	1999	1999	1999	0
64	20231025	175100	31717490	1999	1999	1999	1999	0
65	20231025	175000	31717490	1999	1999	1999	1999	0
66	20231025	174900	31717490	1999	1999	1999	1999	0
67	20231025	174800	31717490	1999	1999	1999	1999	0
68	20231025	174700	31717490	1999	1999	1999	1999	0
69	20231025	174600	31717490	1999	1999	1999	1999	0
70	20231025	174500	31717490	1999	1999	1999	1999	0
71	20231025	174400	31717490	1999	1999	1999	1999	0
72	20231025	174300	31717490	1999	1999	1999	1999	0
73	20231025	174200	31717490	1999	1999	1999	1999	0
74	20231025	174100	31717490	1999	1999	1999	1999	0
75	20231025	174000	31717490	1999	1999	1999	1999	0
76	20231025	173900	31717490	1999	1999	1999	1999	0
77	20231025	173800	31717490	1999	1999	1999	1999	0
78	20231025	173700	31717490	1999	1999	1999	1999	0
79	20231025	173600	31717490	1999	1999	1999	1999	0
80	20231025	173500	31717490	1999	1999	1999	1999	0
81	20231025	173400	31717490	1999	1999	1999	1999	0
82	20231025	173300	31717490	1999	1999	1999	1999	0
83	20231025	173200	31717490	1999	1999	1999	1999	0
84	20231025	173100	31717490	1999	1999	1999	1999	0
85	20231025	173000	31717490	1999	1999	1999	1999	0
86	20231025	172900	31717490	1999	1999	1999	1999	0
87	20231025	172800	31717490	1999	1999	1999	1999	0
88	20231025	172700	31717490	1999	1999	1999	1999	0
89	20231025	172600	31717490	1999	1999	1999	1999	0
90	20231025	172500	31717490	1999	1999	1999	1999	0
91	20231025	172400	31717490	1999	1999	1999	1999	0
92	20231025	172300	31717490	1999	1999	1999	1999	804
93	20231025	172200	31717490	1999	1999	1999	1999	0
94	20231025	172100	31717490	1999	1999	1999	1999	0
95	20231025	172000	31717490	1999	1999	1999	1999	0
96	20231025	171900	31717490	1999	1999	1999	1999	0
97	20231025	171800	31717490	1999	1999	1999	1999	0
98	20231025	171700	31717490	1999	1999	1999	1999	0
99	20231025	171600	31717490	1999	1999	1999	1999	0
100	20231025	171500	31717490	1999	1999	1999	1999	0
101	20231025	171400	31717490	1999	1999	1999	1999	0
102	20231025	171300	31717490	1999	1999	1999	1999	0
103	20231025	171200	31717490	1999	1999	1999	1999	0
104	20231025	171100	31717490	1999	1999	1999	1999	0
105	20231025	171000	31717490	1999	1999	1999	1999	0
106	20231025	170900	31717490	1999	1999	1999	1999	0
107	20231025	170800	31717490	1999	1999	1999	1999	0
108	20231025	170700	31717490	1999	1999	1999	1999	0
109	20231025	170600	31717490	1999	1999	1999	1999	0
110	20231025	170500	31717490	1999	1999	1999	1999	0
111	20231025	170400	31717490	1999	1999	1999	1999	0
112	20231025	170300	31717490	1999	1999	1999	1999	0
113	20231025	170200	31717490	1999	1999	1999	1999	0
114	20231025	170100	31717490	1999	1999	1999	1999	0
115	20231025	170000	31717490	1999	1999	1999	1999	0
116	20231025	165900	31717490	1999	1999	1999	1999	0
117	20231025	165800	31717490	1999	1999	1999	1999	0
118	20231025	165700	31717490	1999	1999	1999	1999	0
119	20231025	165600	31717490	1999	1999	1999	1999	0
120	20231025	165500	31717490	1999	1999	1999	1999	0
121	20231025	165400	31717490	1999	1999	1999	1999	0
122	20231025	165300	31717490	1999	1999	1999	1999	804
123	20231025	165200	31717490	1999	1999	1999	1999	0
124	20231025	165100	31717490	1999	1999	1999	1999	0
125	20231025	165000	31717490	1999	1999	1999	1999	0
126	20231025	164900	31717490	1999	1999	1999	1999	0
127	20231025	164800	31717490	1999	1999	1999	1999	0
128	20231025	164700	31717490	1999	1999	1999	1999	0
129	20231025	164600	31717490	1999	1999	1999	1999	0
130	20231025	164500	31717490	1999	1999	1999	1999	0
131	20231025	164400	31717490	1999	1999	1999	1999	0
132	20231025	164300	31717490	1999	1999	1999	1999	0
133	20231025	164200	31717490	1999	1999	1999	1999	0
134	20231025	164100	31717490	1999	1999	1999	1999	0
135	20231025	164000	31717490	1999	1999	1999	1999	0
136	20231025	163900	31717490	1999	1999	1999	1999	0
137	20231025	163800	31717490	1999	1999	1999	1999	0
138	20231025	163700	31717490	1999	1999	1999	1999	0
139	20231025	163600	31717490	1999	1999	1999	1999	0
140	20231025	163500	31717490	1999	1999	1999	1999	0
141	20231025	163400	31717490	1999	1999	1999	1999	0
142	20231025	163300	31717490	1999	1999	1999	1999	0
143	20231025	163200	31717490	1999	1999	1999	1999	0
144	20231025	163100	31717490	1999	1999	1999	1999	0
145	20231025	163000	31717490	1999	1999	1999	1999	0
146	20231025	162900	31717490	1999	1999	1999	1999	0
147	20231025	162800	31717490	1999	1999	1999	1999	0
148	20231025	162700	31717490	1999	1999	1999	1999	0
149	20231025	162600	31717490	1999	1999	1999	1999	0
150	20231025	162500	31717490	1999	1999	1999	1999	0
151	20231025	162400	31717490	1999	1999	1999	1999	0
152	20231025	162300	31717490	1999	1999	1999	1999	804
153	20231025	162200	31717490	1999	1999	1999	1999	0
154	20231025	162100	31717490	1999	1999	1999	1999	0
155	20231025	162000	31717490	1999	1999	1999	1999	0
156	20231025	161900	31717490	1999	1999	1999	1999	0
157	20231025	161800	31717490	1999	1999	1999	1999	0
158	20231025	161700	31717490	1999	1999	1999	1999	0
159	20231025	161600	31717490	1999	1999	1999	1999	0
160	20231025	161500	31717490	1999	1999	1999	1999	0
161	20231025	161400	31717490	1999	1999	1999	1999	0
162	20231025	161300	31717490	1999	1999	1999	1999	0
163	20231025	161200	31717490	1999	1999	1999	1999	0
164	20231025	161100	31717490	1999	1999	1999	1999	0
165	20231025	161000	31717490	1999	1999	1999	1999	0
166	20231025	160900	31717490	1999	1999	1999	1999	0
167	20231025	160800	31717490	1999	1999	1999	1999	0
168	20231025	160700	31717490	1999	1999	1999	1999	0
169	20231025	160600	31717490	1999	1999	1999	1999	0
170	20231025	160500	31717490	1999	1999	1999	1999	0
171	20231025	160400	31717490	1999	1999	1999	1999	0
172	20231025	160300	31717490	1999	1999	1999	1999	0
173	20231025	160200	31717490	1999	1999	1999	1999	0
174	20231025	160100	31717490	1999	1999	1999	1999	0
175	20231025	160000	31717490	1999	1999	1999	1999	0
176	20231025	155900	31717490	1999	1999	1999	1999	0
177	20231025	155800	31717490	1999	1999	1999	1999	0
178	20231025	155700	31717490	1999	1999	1999	1999	0
179	20231025	155600	31717490	1999	1999	1999	1999	0
180	20231025	155500	31717490	1999	1999	1999	1999	0
181	20231025	155400	31717490	1999	1999	1999	1999	0
182	20231025	155300	31717490	1999	1999	1999	1999	804
183	20231025	155200	31717490	1999	1999	1999	1999	0
184	20231025	155100	31717490	1999	1999	1999	1999	0
185	20231025	155000	31717490	1999	1999	1999	1999	0
186	20231025	154900	31717490	1999	1999	1999	1999	0
187	20231025	154800	31717490	1999	1999	1999	1999	0
188	20231025	154700	31717490	1999	1999	1999	1999	0
189	20231025	154600	31717490	1999	1999	1999	1999	0
190	20231025	154500	31717490	1999	1999	1999	1999	0
191	20231025	154400	31717490	1999	1999	1999	1999	0
192	20231025	154300	31717490	1999	1999	1999	1999	0
193	20231025	154200	31717490	1999	1999	1999	1999	0
194	20231025	154100	31717490	1999	1999	1999	1999	0
195	20231025	154000	31717490	1999	1999	1999	1999	0
196	20231025	153900	31717490	1999	1999	1999	1999	0
197	20231025	153800	31717490	1999	1999	1999	1999	0
198	20231025	153700	31717490	1999	1999	1999	1999	0
199	20231025	153600	31717490	1999	1999	1999	1999	0
200	20231025	153500	31717490	1999	1999	1999	1999	0
201	20231025	153400	31717490	1999	1999	1999	1999	0
202	20231025	153300	31717490	1999	1999	1999	1999	0
203	20231025	153200	31717490	1999	1999	1999	1999	0
204	20231025	153100	31717490	1999	1999	1999	1999	0
205	20231025	153000	31717490	1999	1999	1999	1999	804
206	20231025	152900	30110294	1998	1998	1998	1998	0
207	20231025	152800	30110294	1998	1998	1998	1998	0
208	20231025	152700	30110294	1998	1998	1998	1998	0
209	20231025	152600	30110294	1998	1998	1998	1998	0
210	20231025	152500	30110294	1998	1998	1998	1998	0
211	20231025	152400	30110294	1998	1998	1998	1998	0
212	20231025	152300	30110294	1998	1998	1998	1998	0
213	20231025	152200	30110294	1998	1998	1998	1998	0
214	20231025	152100	30110294	1998	1998	1998	1998	0
215	20231025	152000	30110294	1998	1998	1998	1998	0
216	20231025	151900	30110294	1998	1998	1998	1997	60
217	20231025	151800	29990439	1997	1994	1997	1994	77
218	20231025	151700	29836838	1994	1994	1994	1994	0
219	20231025	151600	29836838	1994	1994	1994	1994	150
220	20231025	151500	29537738	1994	1994	1994	1994	15
221	20231025	151400	29507828	1994	1994	1994	1994	250
222	20231025	151300	29009328	1994	1994	1994	1994	0
223	20231025	151200	29009328	1994	1994	1994	1994	20
224	20231025	151100	28969448	1994	1993	1994	1993	107
225	20231025	151000	28756187	1993	1993	1993	1993	0
226	20231025	150900	28756187	1993	1993	1993	1993	15
227	20231025	150800	28726292	1993	1993	1993	1993	67
228	20231025	150700	28592761	1993	1993	1993	1993	0
229	20231025	150600	28592761	1993	1993	1993	1993	0
230	20231025	150500	28592761	1993	1992	1993	1992	8
231	20231025	150400	28576824	1992	1992	1992	1992	0
232	20231025	150300	28576824	1992	1992	1992	1992	99
233	20231025	150200	28379616	1992	1992	1992	1992	0
234	20231025	150100	28379616	1992	1992	1992	1992	0
235	20231025	150000	28379616	1992	1992	1992	1992	0
236	20231025	145900	28379616	1992	1992	1992	1992	0
237	20231025	145800	28379616	1992	1992	1992	1992	0
238	20231025	145700	28379616	1992	1992	1992	1992	0
239	20231025	145600	28379616	1992	1992	1992	1992	0
240	20231025	145500	28379616	1992	1992	1992	1992	0
241	20231025	145400	28379616	1992	1992	1992	1992	10
242	20231025	145300	28359696	1992	1992	1992	1992	0
243	20231025	145200	28359696	1992	1992	1992	1992	10
244	20231025	145100	28339776	1992	1992	1992	1992	0
245	20231025	145000	28339776	1992	1992	1992	1992	0
246	20231025	144900	28339776	1992	1992	1992	1992	0
247	20231025	144800	28339776	1992	1992	1992	1992	0
248	20231025	144700	28339776	1992	1992	1992	1992	0
249	20231025	144600	28339776	1992	1992	1992	1992	0
250	20231025	144500	28339776	1992	1992	1992	1992	5
251	20231025	144400	28329816	1992	1992	1992	1992	0
252	20231025	144300	28329816	1992	1992	1992	1992	0
253	20231025	144200	28329816	1992	1992	1992	1992	497
254	20231025	144100	27339792	1992	1992	1992	1992	0
255	20231025	144000	27339792	1992	1992	1992	1992	0
256	20231025	143900	27339792	1992	1992	1992	1992	0
257	20231025	143800	27339792	1992	1992	1992	1992	0
258	20231025	143700	27339792	1992	1992	1992	1992	0
259	20231025	143600	27339792	1992	1992	1992	1992	0
260	20231025	143500	27339792	1992	1992	1992	1992	26
261	20231025	143400	27288000	1992	1992	1992	1992	0
262	20231025	143300	27288000	1992	1992	1992	1992	0
263	20231025	143200	27288000	1992	1992	1992	1992	0
264	20231025	143100	27288000	1992	1992	1992	1992	0
265	20231025	143000	27288000	1992	1992	1992	1992	20
266	20231025	142900	27248160	1992	1992	1992	1992	0
267	20231025	142800	27248160	1992	1992	1992	1992	0
268	20231025	142700	27248160	1992	1992	1992	1992	0
269	20231025	142600	27248160	1992	1992	1992	1992	0
270	20231025	142500	27248160	1992	1992	1992	1992	0
271	20231025	142400	27248160	1992	1992	1992	1992	0
272	20231025	142300	27248160	1992	1992	1992	1992	0
273	20231025	142200	27248160	1992	1992	1992	1992	0
274	20231025	142100	27248160	1992	1993	1993	1992	1065
275	20231025	142000	25126670	1992	1992	1992	1992	1100
276	20231025	141900	22935470	1993	1993	1993	1993	0
277	20231025	141800	22935470	1993	1993	1993	1993	0
278	20231025	141700	22935470	1993	1992	1993	1992	2409
279	20231025	141600	18136732	1992	1991	1992	1991	1378
280	20231025	141500	15393114	1991	1990	1991	1990	167
281	20231025	141400	15060717	1991	1991	1991	1991	0
282	20231025	141300	15060717	1991	1991	1991	1991	0
283	20231025	141200	15060717	1991	1991	1991	1991	100
284	20231025	141100	14861617	1991	1990	1991	1990	534
285	20231025	141000	13798947	1990	1990	1990	1990	0
286	20231025	140900	13798947	1990	1990	1990	1990	0
287	20231025	140800	13798947	1990	1987	1990	1987	93
288	20231025	140700	13614105	1985	1985	1985	1985	0
289	20231025	140600	13614105	1985	1985	1985	1985	0
290	20231025	140500	13614105	1985	1985	1985	1985	502
291	20231025	140400	12617635	1987	1987	1987	1987	0
292	20231025	140300	12617635	1987	1987	1987	1987	0
293	20231025	140200	12617635	1987	1987	1987	1987	0
294	20231025	140100	12617635	1987	1987	1987	1987	0
295	20231025	140000	12617635	1987	1987	1987	1987	0
296	20231025	135900	12617635	1987	1987	1987	1987	0
297	20231025	135800	12617635	1987	1987	1987	1987	0
298	20231025	135700	12617635	1987	1987	1987	1987	0
299	20231025	135600	12617635	1987	1987	1987	1987	1
300	20231025	135500	12615648	1987	1987	1987	1987	0
301	20231025	135400	12615648	1987	1987	1987	1987	0
302	20231025	135300	12615648	1987	1987	1987	1987	0
303	20231025	135200	12615648	1987	1987	1987	1987	0
304	20231025	135100	12615648	1987	1987	1987	1987	0
305	20231025	135000	12615648	1987	1987	1987	1987	0
306	20231025	134900	12615648	1987	1987	1987	1987	0
307	20231025	134800	12615648	1987	1987	1987	1987	20
308	20231025	134700	12575908	1987	1987	1987	1987	0
309	20231025	134600	12575908	1987	1987	1987	1987	0
310	20231025	134500	12575908	1987	1987	1987	1987	0
311	20231025	134400	12575908	1987	1987	1987	1987	0
312	20231025	134300	12575908	1987	1987	1987	1987	11
313	20231025	134200	12554051	1985	1985	1985	1985	0
314	20231025	134100	12554051	1985	1985	1985	1985	0
315	20231025	134000	12554051	1985	1985	1985	1985	503
316	20231025	133900	11555596	1985	1985	1985	1985	0
317	20231025	133800	11555596	1985	1985	1985	1985	0
318	20231025	133700	11555596	1985	1985	1985	1985	0
319	20231025	133600	11555596	1985	1985	1985	1985	0
320	20231025	133500	11555596	1985	1985	1985	1985	0
321	20231025	133400	11555596	1985	1985	1985	1985	0
322	20231025	133300	11555596	1985	1985	1985	1985	0
323	20231025	133200	11555596	1985	1985	1985	1985	0
324	20231025	133100	11555596	1985	1985	1985	1985	0
325	20231025	133000	11555596	1985	1985	1985	1985	0
326	20231025	132900	11555596	1985	1985	1985	1985	0
327	20231025	132800	11555596	1985	1985	1985	1985	0
328	20231025	132700	11555596	1985	1985	1985	1985	0
329	20231025	132600	11555596	1985	1985	1985	1985	0
330	20231025	132500	11555596	1985	1985	1985	1985	0
331	20231025	132400	11555596	1985	1985	1985	1985	0
332	20231025	132300	11555596	1985	1985	1985	1985	0
333	20231025	132200	11555596	1985	1985	1985	1985	0
334	20231025	132100	11555596	1985	1985	1985	1985	0
335	20231025	132000	11555596	1985	1985	1985	1985	0
336	20231025	131900	11555596	1985	1985	1985	1985	0
337	20231025	131800	11555596	1985	1985	1985	1985	0
338	20231025	131700	11555596	1985	1985	1985	1985	0
339	20231025	131600	11555596	1985	1985	1985	1985	0
340	20231025	131500	11555596	1985	1985	1985	1985	0
341	20231025	131400	11555596	1985	1985	1985	1985	0
342	20231025	131300	11555596	1985	1985	1985	1985	20
343	20231025	131200	11515896	1985	1985	1985	1985	5
344	20231025	131100	11505971	1983	1983	1983	1983	0
345	20231025	131000	11505971	1983	1983	1983	1983	0
346	20231025	130900	11505971	1983	1983	1983	1983	0
347	20231025	130800	11505971	1983	1983	1983	1983	0
348	20231025	130700	11505971	1983	1983	1983	1983	51
349	20231025	130600	11404838	1984	1984	1984	1984	0
350	20231025	130500	11404838	1984	1984	1984	1984	2
351	20231025	130400	11400870	1985	1985	1985	1985	0
352	20231025	130300	11400870	1985	1985	1985	1985	0
353	20231025	130200	11400870	1985	1985	1985	1985	100
354	20231025	130100	11202370	1989	1989	1989	1989	0
355	20231025	130000	11202370	1989	1989	1989	1989	0
356	20231025	125900	11202370	1989	1989	1989	1989	0
357	20231025	125800	11202370	1989	1989	1989	1989	0
358	20231025	125700	11202370	1989	1989	1989	1989	1
359	20231025	125600	11200381	1990	1990	1990	1990	0
360	20231025	125500	11200381	1990	1990	1990	1990	0
361	20231025	125400	11200381	1990	1989	1990	1989	82
362	20231025	125300	11037282	1989	1989	1989	1989	0
363	20231025	125200	11037282	1989	1989	1989	1989	0
364	20231025	125100	11037282	1989	1989	1989	1989	0
365	20231025	125000	11037282	1989	1989	1989	1989	1
366	20231025	124900	11035293	1983	1982	1983	1982	704
367	20231025	124800	9639682	1981	1981	1981	1981	0
368	20231025	124700	9639682	1981	1981	1981	1981	0
369	20231025	124600	9639682	1981	1981	1981	1981	0
370	20231025	124500	9639682	1981	1981	1981	1981	0
371	20231025	124400	9639682	1981	1981	1981	1981	0
372	20231025	124300	9639682	1981	1981	1981	1981	0
373	20231025	124200	9639682	1981	1981	1981	1981	0
374	20231025	124100	9639682	1981	1981	1981	1981	0
375	20231025	124000	9639682	1981	1981	1981	1981	0
376	20231025	123900	9639682	1981	1981	1981	1981	0
377	20231025	123800	9639682	1981	1981	1981	1981	14
378	20231025	123700	9611948	1982	1982	1982	1982	0
379	20231025	123600	9611948	1982	1984	1984	1982	237
380	20231025	123500	9141985	1984	1984	1984	1984	0
381	20231025	123400	9141985	1984	1984	1984	1984	0
382	20231025	123300	9141985	1984	1984	1984	1984	0
383	20231025	123200	9141985	1984	1984	1984	1984	0
384	20231025	123100	9141985	1984	1984	1984	1984	0
385	20231025	123000	9141985	1984	1984	1984	1984	0
386	20231025	122900	9141985	1984	1984	1984	1984	0
387	20231025	122800	9141985	1984	1984	1984	1984	0
388	20231025	122700	9141985	1984	1984	1984	1984	0
389	20231025	122600	9141985	1984	1984	1984	1984	0
390	20231025	122500	9141985	1984	1984	1984	1984	0
391	20231025	122400	9141985	1984	1984	1984	1984	0
392	20231025	122300	9141985	1984	1984	1984	1984	0
393	20231025	122200	9141985	1984	1984	1984	1984	1
394	20231025	122100	9140001	1989	1989	1989	1989	0
395	20231025	122000	9140001	1989	1989	1989	1989	0
396	20231025	121900	9140001	1989	1989	1989	1989	0
397	20231025	121800	9140001	1989	1989	1989	1989	0
398	20231025	121700	9140001	1989	1989	1989	1989	0
399	20231025	121600	9140001	1989	1989	1989	1989	0
400	20231025	121500	9140001	1989	1989	1989	1989	0
401	20231025	121400	9140001	1989	1989	1989	1989	0
402	20231025	121300	9140001	1989	1989	1989	1989	0
403	20231025	121200	9140001	1989	1989	1989	1989	0
404	20231025	121100	9140001	1989	1989	1989	1989	0
405	20231025	121000	9140001	1989	1989	1989	1989	0
406	20231025	120900	9140001	1989	1989	1989	1989	0
407	20231025	120800	9140001	1989	1989	1989	1989	0
408	20231025	120700	9140001	1989	1989	1989	1989	0
409	20231025	120600	9140001	1989	1989	1989	1989	0
410	20231025	120500	9140001	1989	1989	1989	1989	0
411	20231025	120400	9140001	1989	1989	1989	1989	0
412	20231025	120300	9140001	1989	1989	1989	1989	0
413	20231025	120200	9140001	1989	1989	1989	1989	0
414	20231025	120100	9140001	1989	1989	1989	1989	0
415	20231025	120000	9140001	1989	1989	1989	1989	0
416	20231025	115900	9140001	1989	1989	1989	1989	100
417	20231025	115800	8941101	1989	1989	1989	1989	0
418	20231025	115700	8941101	1989	1989	1989	1989	5
419	20231025	115600	8931156	1990	1990	1990	1990	0
420	20231025	115500	8931156	1990	1990	1990	1990	0
421	20231025	115400	8931156	1990	1990	1990	1990	0
422	20231025	115300	8931156	1990	1990	1990	1990	0
423	20231025	115200	8931156	1990	1990	1990	1990	0
424	20231025	115100	8931156	1990	1990	1990	1990	0
425	20231025	115000	8931156	1990	1990	1990	1990	0
426	20231025	114900	8931156	1990	1990	1990	1990	0
427	20231025	114800	8931156	1990	1990	1990	1990	497
428	20231025	114700	7942126	1990	1990	1990	1990	100
429	20231025	114600	7743126	1990	1990	1990	1990	404
430	20231025	114500	6939166	1990	1990	1990	1990	0
431	20231025	114400	6939166	1990	1990	1990	1990	0
432	20231025	114300	6939166	1990	1990	1990	1990	200
433	20231025	114200	6541166	1990	1990	1990	1990	0
434	20231025	114100	6541166	1990	1990	1990	1990	0
435	20231025	114000	6541166	1990	1990	1990	1990	0
436	20231025	113900	6541166	1990	1990	1990	1990	0
437	20231025	113800	6541166	1990	1990	1990	1990	0
438	20231025	113700	6541166	1990	1990	1990	1990	0
439	20231025	113600	6541166	1990	1990	1990	1990	0
440	20231025	113500	6541166	1990	1990	1990	1990	0
441	20231025	113400	6541166	1990	1990	1990	1990	0
442	20231025	113300	6541166	1990	1990	1990	1990	0
443	20231025	113200	6541166	1990	1990	1990	1990	0
444	20231025	113100	6541166	1990	1990	1990	1990	0
445	20231025	113000	6541166	1990	1990	1990	1990	0
446	20231025	112900	6541166	1990	1990	1990	1990	0
447	20231025	112800	6541166	1990	1990	1990	1990	0
448	20231025	112700	6541166	1990	1990	1990	1990	0
449	20231025	112600	6541166	1990	1990	1990	1990	0
450	20231025	112500	6541166	1990	1990	1990	1990	0
451	20231025	112400	6541166	1990	1990	1990	1990	1
452	20231025	112300	6539176	1991	1991	1991	1991	0
453	20231025	112200	6539176	1991	1991	1991	1991	0
454	20231025	112100	6539176	1991	1991	1991	1991	0
455	20231025	112000	6539176	1991	1991	1991	1991	0
456	20231025	111900	6539176	1991	1991	1991	1991	0
457	20231025	111800	6539176	1991	1991	1991	1991	0
458	20231025	111700	6539176	1991	1991	1991	1991	0
459	20231025	111600	6539176	1991	1991	1991	1991	1
460	20231025	111500	6537185	1991	1991	1991	1991	0
461	20231025	111400	6537185	1991	1991	1991	1991	1
462	20231025	111300	6535194	1988	1988	1988	1988	0
463	20231025	111200	6535194	1988	1988	1988	1988	0
464	20231025	111100	6535194	1988	1988	1988	1988	0
465	20231025	111000	6535194	1988	1988	1988	1988	0
466	20231025	110900	6535194	1988	1988	1988	1988	0
467	20231025	110800	6535194	1988	1988	1988	1988	0
468	20231025	110700	6535194	1988	1988	1988	1988	0
469	20231025	110600	6535194	1988	1988	1988	1988	0
470	20231025	110500	6535194	1988	1988	1988	1988	0
471	20231025	110400	6535194	1988	1988	1988	1988	0
472	20231025	110300	6535194	1988	1988	1988	1988	0
473	20231025	110200	6535194	1988	1988	1988	1988	0
474	20231025	110100	6535194	1988	1988	1988	1988	0
475	20231025	110000	6535194	1988	1988	1988	1988	0
476	20231025	105900	6535194	1988	1988	1988	1988	0
477	20231025	105800	6535194	1988	1988	1988	1988	0
478	20231025	105700	6535194	1988	1988	1988	1988	0
479	20231025	105600	6535194	1988	1988	1990	1988	119
480	20231025	105500	6298597	1982	1982	1982	1982	480
481	20231025	105400	5347237	1982	1982	1982	1982	5
482	20231025	105300	5337327	1982	1982	1982	1982	0
483	20231025	105200	5337327	1982	1982	1982	1982	0
484	20231025	105100	5337327	1982	1981	1982	1981	43
485	20231025	105000	5252142	1981	1981	1981	1981	0
486	20231025	104900	5252142	1981	1981	1981	1981	0
487	20231025	104800	5252142	1981	1981	1981	1981	0
488	20231025	104700	5252142	1981	1981	1981	1981	0
489	20231025	104600	5252142	1981	1981	1981	1981	0
490	20231025	104500	5252142	1981	1981	1981	1981	0
491	20231025	104400	5252142	1981	1981	1981	1981	0
492	20231025	104300	5252142	1981	1981	1981	1981	0
493	20231025	104200	5252142	1981	1981	1981	1981	0
494	20231025	104100	5252142	1981	1981	1981	1981	0
495	20231025	104000	5252142	1981	1981	1981	1981	0
496	20231025	103900	5252142	1981	1981	1981	1981	0
497	20231025	103800	5252142	1981	1981	1981	1981	0
498	20231025	103700	5252142	1981	1981	1981	1981	0
499	20231025	103600	5252142	1981	1981	1981	1981	0
500	20231025	103500	5252142	1981	1981	1981	1981	0
501	20231025	103400	5252142	1981	1981	1981	1981	0
502	20231025	103300	5252142	1981	1981	1981	1981	0
503	20231025	103200	5252142	1981	1981	1981	1981	0
504	20231025	103100	5252142	1981	1981	1981	1981	0
505	20231025	103000	5252142	1981	1981	1981	1981	1
506	20231025	102900	5250161	1981	1981	1981	1981	0
507	20231025	102800	5250161	1981	1981	1981	1981	0
508	20231025	102700	5250161	1981	1981	1981	1981	0
509	20231025	102600	5250161	1981	1981	1981	1981	1
510	20231025	102500	5248180	1981	1981	1981	1981	0
511	20231025	102400	5248180	1981	1981	1981	1981	0
512	20231025	102300	5248180	1981	1981	1981	1981	0
513	20231025	102200	5248180	1981	1981	1981	1981	0
514	20231025	102100	5248180	1981	1981	1981	1981	0
515	20231025	102000	5248180	1981	1981	1981	1981	0
516	20231025	101900	5248180	1981	1981	1981	1981	0
517	20231025	101800	5248180	1981	1981	1981	1981	0
518	20231025	101700	5248180	1981	1981	1981	1981	0
519	20231025	101600	5248180	1981	1981	1981	1981	0
520	20231025	101500	5248180	1981	1981	1981	1981	0
521	20231025	101400	5248180	1981	1981	1981	1981	0
522	20231025	101300	5248180	1981	1981	1981	1981	0
523	20231025	101200	5248180	1981	1981	1981	1981	0
524	20231025	101100	5248180	1981	1981	1981	1981	0
525	20231025	101000	5248180	1981	1981	1981	1981	0
526	20231025	100900	5248180	1981	1981	1981	1981	0
527	20231025	100800	5248180	1981	1981	1981	1981	0
528	20231025	100700	5248180	1981	1981	1981	1981	0
529	20231025	100600	5248180	1981	1981	1981	1981	0
530	20231025	100500	5248180	1981	1981	1981	1981	0
531	20231025	100400	5248180	1981	1981	1981	1981	0
532	20231025	100300	5248180	1981	1981	1981	1981	0
533	20231025	100200	5248180	1981	1981	1981	1981	0
534	20231025	100100	5248180	1981	1981	1981	1981	0
535	20231025	100000	5248180	1981	1981	1981	1981	0
536	20231025	095900	5248180	1981	1981	1981	1981	0
537	20231025	095800	5248180	1981	1981	1981	1981	0
538	20231025	095700	5248180	1981	1981	1981	1981	0
539	20231025	095600	5248180	1981	1982	1982	1981	10
540	20231025	095500	5228367	1981	1981	1981	1981	0
541	20231025	095400	5228367	1981	1981	1981	1981	0
542	20231025	095300	5228367	1981	1981	1981	1981	0
543	20231025	095200	5228367	1981	1981	1981	1981	0
544	20231025	095100	5228367	1981	1981	1981	1981	0
545	20231025	095000	5228367	1981	1981	1981	1981	0
546	20231025	094900	5228367	1981	1981	1981	1981	20
547	20231025	094800	5188747	1981	1981	1981	1981	0
548	20231025	094700	5188747	1981	1981	1981	1981	6
549	20231025	094600	5176861	1981	1981	1981	1981	1
550	20231025	094500	5174880	1982	1982	1982	1982	0
551	20231025	094400	5174880	1982	1982	1982	1982	0
552	20231025	094300	5174880	1982	1982	1982	1982	0
553	20231025	094200	5174880	1982	1982	1982	1982	0
554	20231025	094100	5174880	1982	1982	1982	1982	0
555	20231025	094000	5174880	1982	1982	1982	1982	0
556	20231025	093900	5174880	1982	1982	1982	1982	0
557	20231025	093800	5174880	1982	1982	1982	1982	0
558	20231025	093700	5174880	1982	1982	1982	1982	0
559	20231025	093600	5174880	1982	1982	1982	1982	0
560	20231025	093500	5174880	1982	1982	1982	1982	0
561	20231025	093400	5174880	1982	1982	1982	1982	0
562	20231025	093300	5174880	1982	1976	1982	1969	343
563	20231025	093200	4498708	1982	1982	1982	1982	0
564	20231025	093100	4498708	1982	1977	1982	1977	17
565	20231025	093000	4465094	1986	1986	1986	1986	10
566	20231025	092900	4445234	1986	1986	1986	1986	0
567	20231025	092800	4445234	1986	1986	1986	1986	0
568	20231025	092700	4445234	1986	1986	1986	1986	0
569	20231025	092600	4445234	1986	1986	1986	1986	0
570	20231025	092500	4445234	1986	1986	1986	1986	0
571	20231025	092400	4445234	1986	1978	1987	1977	30
572	20231025	092300	4385827	1979	1979	1979	1979	13
573	20231025	092200	4360100	1979	1979	1979	1979	1
574	20231025	092100	4358121	1991	1991	1991	1991	0
575	20231025	092000	4358121	1991	1991	1991	1991	10
576	20231025	091900	4338211	1991	1991	1991	1991	0
577	20231025	091800	4338211	1991	1991	1991	1991	1
578	20231025	091700	4336220	1992	1992	1992	1992	0
579	20231025	091600	4336220	1992	1992	1992	1992	0
580	20231025	091500	4336220	1992	1992	1992	1992	0
581	20231025	091400	4336220	1992	1992	1992	1992	5
582	20231025	091300	4326260	1987	1993	1994	1987	21
583	20231025	091200	4284467	1993	1988	1993	1988	34
584	20231025	091100	4216737	1987	1982	1987	1982	268
585	20231025	091000	3685531	1982	1982	1982	1982	0
586	20231025	090900	3685531	1982	1982	1982	1982	0
587	20231025	090800	3685531	1982	1982	1982	1982	0
588	20231025	090700	3685531	1982	1982	1982	1982	100
589	20231025	090600	3487331	1982	1978	1982	1978	201
590	20231025	090500	3088954	1981	1979	1981	1979	3
591	20231025	090400	3083013	1978	1978	1978	1978	1
592	20231025	090300	3081035	1975	1975	1975	1975	0
593	20231025	090200	3081035	1975	1974	1975	1974	94
594	20231025	090100	2895399	1971	1971	1971	1971	80
595	20231025	090000	2737719	1971	1971	1971	1971	1389