KissMeData/012200/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185400	23060501	1977	1977	1977	1977	837
3	20231027	185300	23060501	1977	1977	1977	1977	0
4	20231027	185200	23060501	1977	1977	1977	1977	0
5	20231027	185100	23060501	1977	1977	1977	1977	0
6	20231027	185000	23060501	1977	1977	1977	1977	0
7	20231027	184900	23060501	1977	1977	1977	1977	0
8	20231027	184800	23060501	1977	1977	1977	1977	0
9	20231027	184700	23060501	1977	1977	1977	1977	0
10	20231027	184600	23060501	1977	1977	1977	1977	0
11	20231027	184500	23060501	1977	1977	1977	1977	0
12	20231027	184400	23060501	1977	1977	1977	1977	0
13	20231027	184300	23060501	1977	1977	1977	1977	0
14	20231027	184200	23060501	1977	1977	1977	1977	0
15	20231027	184100	23060501	1977	1977	1977	1977	0
16	20231027	184000	23060501	1977	1977	1977	1977	0
17	20231027	183900	23060501	1977	1977	1977	1977	0
18	20231027	183800	23060501	1977	1977	1977	1977	0
19	20231027	183700	23060501	1977	1977	1977	1977	0
20	20231027	183600	23060501	1977	1977	1977	1977	0
21	20231027	183500	23060501	1977	1977	1977	1977	0
22	20231027	183400	23060501	1977	1977	1977	1977	0
23	20231027	183300	23060501	1977	1977	1977	1977	0
24	20231027	183200	23060501	1977	1977	1977	1977	0
25	20231027	183100	23060501	1977	1977	1977	1977	0
26	20231027	183000	23060501	1977	1977	1977	1977	0
27	20231027	182900	23060501	1977	1977	1977	1977	0
28	20231027	182800	23060501	1977	1977	1977	1977	0
29	20231027	182700	23060501	1977	1977	1977	1977	0
30	20231027	182600	23060501	1977	1977	1977	1977	0
31	20231027	182500	23060501	1977	1977	1977	1977	0
32	20231027	182400	23060501	1977	1977	1977	1977	837
33	20231027	182300	23060501	1977	1977	1977	1977	0
34	20231027	182200	23060501	1977	1977	1977	1977	0
35	20231027	182100	23060501	1977	1977	1977	1977	0
36	20231027	182000	23060501	1977	1977	1977	1977	0
37	20231027	181900	23060501	1977	1977	1977	1977	0
38	20231027	181800	23060501	1977	1977	1977	1977	0
39	20231027	181700	23060501	1977	1977	1977	1977	0
40	20231027	181600	23060501	1977	1977	1977	1977	0
41	20231027	181500	23060501	1977	1977	1977	1977	0
42	20231027	181400	23060501	1977	1977	1977	1977	0
43	20231027	181300	23060501	1977	1977	1977	1977	0
44	20231027	181200	23060501	1977	1977	1977	1977	0
45	20231027	181100	23060501	1977	1977	1977	1977	0
46	20231027	181000	23060501	1977	1977	1977	1977	0
47	20231027	180900	23060501	1977	1977	1977	1977	0
48	20231027	180800	23060501	1977	1977	1977	1977	0
49	20231027	180700	23060501	1977	1977	1977	1977	0
50	20231027	180600	23060501	1977	1977	1977	1977	0
51	20231027	180500	23060501	1977	1977	1977	1977	0
52	20231027	180400	23060501	1977	1977	1977	1977	0
53	20231027	180300	23060501	1977	1977	1977	1977	0
54	20231027	180200	23060501	1977	1977	1977	1977	0
55	20231027	180100	23060501	1977	1977	1977	1977	0
56	20231027	180000	23060501	1977	1977	1977	1977	0
57	20231027	175900	23060501	1977	1977	1977	1977	0
58	20231027	175800	23060501	1977	1977	1977	1977	0
59	20231027	175700	23060501	1977	1977	1977	1977	0
60	20231027	175600	23060501	1977	1977	1977	1977	0
61	20231027	175500	23060501	1977	1977	1977	1977	0
62	20231027	175400	23060501	1977	1977	1977	1977	837
63	20231027	175300	23060501	1977	1977	1977	1977	0
64	20231027	175200	23060501	1977	1977	1977	1977	0
65	20231027	175100	23060501	1977	1977	1977	1977	0
66	20231027	175000	23060501	1977	1977	1977	1977	0
67	20231027	174900	23060501	1977	1977	1977	1977	0
68	20231027	174800	23060501	1977	1977	1977	1977	0
69	20231027	174700	23060501	1977	1977	1977	1977	0
70	20231027	174600	23060501	1977	1977	1977	1977	0
71	20231027	174500	23060501	1977	1977	1977	1977	0
72	20231027	174400	23060501	1977	1977	1977	1977	0
73	20231027	174300	23060501	1977	1977	1977	1977	0
74	20231027	174200	23060501	1977	1977	1977	1977	0
75	20231027	174100	23060501	1977	1977	1977	1977	0
76	20231027	174000	23060501	1977	1977	1977	1977	0
77	20231027	173900	23060501	1977	1977	1977	1977	0
78	20231027	173800	23060501	1977	1977	1977	1977	0
79	20231027	173700	23060501	1977	1977	1977	1977	0
80	20231027	173600	23060501	1977	1977	1977	1977	0
81	20231027	173500	23060501	1977	1977	1977	1977	0
82	20231027	173400	23060501	1977	1977	1977	1977	0
83	20231027	173300	23060501	1977	1977	1977	1977	0
84	20231027	173200	23060501	1977	1977	1977	1977	0
85	20231027	173100	23060501	1977	1977	1977	1977	0
86	20231027	173000	23060501	1977	1977	1977	1977	0
87	20231027	172900	23060501	1977	1977	1977	1977	0
88	20231027	172800	23060501	1977	1977	1977	1977	0
89	20231027	172700	23060501	1977	1977	1977	1977	0
90	20231027	172600	23060501	1977	1977	1977	1977	0
91	20231027	172500	23060501	1977	1977	1977	1977	0
92	20231027	172400	23060501	1977	1977	1977	1977	837
93	20231027	172300	23060501	1977	1977	1977	1977	0
94	20231027	172200	23060501	1977	1977	1977	1977	0
95	20231027	172100	23060501	1977	1977	1977	1977	0
96	20231027	172000	23060501	1977	1977	1977	1977	0
97	20231027	171900	23060501	1977	1977	1977	1977	0
98	20231027	171800	23060501	1977	1977	1977	1977	0
99	20231027	171700	23060501	1977	1977	1977	1977	0
100	20231027	171600	23060501	1977	1977	1977	1977	0
101	20231027	171500	23060501	1977	1977	1977	1977	0
102	20231027	171400	23060501	1977	1977	1977	1977	0
103	20231027	171300	23060501	1977	1977	1977	1977	0
104	20231027	171200	23060501	1977	1977	1977	1977	0
105	20231027	171100	23060501	1977	1977	1977	1977	0
106	20231027	171000	23060501	1977	1977	1977	1977	0
107	20231027	170900	23060501	1977	1977	1977	1977	0
108	20231027	170800	23060501	1977	1977	1977	1977	0
109	20231027	170700	23060501	1977	1977	1977	1977	0
110	20231027	170600	23060501	1977	1977	1977	1977	0
111	20231027	170500	23060501	1977	1977	1977	1977	0
112	20231027	170400	23060501	1977	1977	1977	1977	0
113	20231027	170300	23060501	1977	1977	1977	1977	0
114	20231027	170200	23060501	1977	1977	1977	1977	0
115	20231027	170100	23060501	1977	1977	1977	1977	0
116	20231027	170000	23060501	1977	1977	1977	1977	0
117	20231027	165900	23060501	1977	1977	1977	1977	0
118	20231027	165800	23060501	1977	1977	1977	1977	0
119	20231027	165700	23060501	1977	1977	1977	1977	0
120	20231027	165600	23060501	1977	1977	1977	1977	0
121	20231027	165500	23060501	1977	1977	1977	1977	0
122	20231027	165400	23060501	1977	1977	1977	1977	837
123	20231027	165300	23060501	1977	1977	1977	1977	0
124	20231027	165200	23060501	1977	1977	1977	1977	0
125	20231027	165100	23060501	1977	1977	1977	1977	0
126	20231027	165000	23060501	1977	1977	1977	1977	0
127	20231027	164900	23060501	1977	1977	1977	1977	0
128	20231027	164800	23060501	1977	1977	1977	1977	0
129	20231027	164700	23060501	1977	1977	1977	1977	0
130	20231027	164600	23060501	1977	1977	1977	1977	0
131	20231027	164500	23060501	1977	1977	1977	1977	0
132	20231027	164400	23060501	1977	1977	1977	1977	0
133	20231027	164300	23060501	1977	1977	1977	1977	0
134	20231027	164200	23060501	1977	1977	1977	1977	0
135	20231027	164100	23060501	1977	1977	1977	1977	0
136	20231027	164000	23060501	1977	1977	1977	1977	0
137	20231027	163900	23060501	1977	1977	1977	1977	0
138	20231027	163800	23060501	1977	1977	1977	1977	0
139	20231027	163700	23060501	1977	1977	1977	1977	0
140	20231027	163600	23060501	1977	1977	1977	1977	0
141	20231027	163500	23060501	1977	1977	1977	1977	0
142	20231027	163400	23060501	1977	1977	1977	1977	0
143	20231027	163300	23060501	1977	1977	1977	1977	0
144	20231027	163200	23060501	1977	1977	1977	1977	0
145	20231027	163100	23060501	1977	1977	1977	1977	0
146	20231027	163000	23060501	1977	1977	1977	1977	0
147	20231027	162900	23060501	1977	1977	1977	1977	0
148	20231027	162800	23060501	1977	1977	1977	1977	0
149	20231027	162700	23060501	1977	1977	1977	1977	0
150	20231027	162600	23060501	1977	1977	1977	1977	0
151	20231027	162500	23060501	1977	1977	1977	1977	0
152	20231027	162400	23060501	1977	1977	1977	1977	837
153	20231027	162300	23060501	1977	1977	1977	1977	0
154	20231027	162200	23060501	1977	1977	1977	1977	0
155	20231027	162100	23060501	1977	1977	1977	1977	0
156	20231027	162000	23060501	1977	1977	1977	1977	0
157	20231027	161900	23060501	1977	1977	1977	1977	0
158	20231027	161800	23060501	1977	1977	1977	1977	0
159	20231027	161700	23060501	1977	1977	1977	1977	0
160	20231027	161600	23060501	1977	1977	1977	1977	0
161	20231027	161500	23060501	1977	1977	1977	1977	0
162	20231027	161400	23060501	1977	1977	1977	1977	0
163	20231027	161300	23060501	1977	1977	1977	1977	0
164	20231027	161200	23060501	1977	1977	1977	1977	0
165	20231027	161100	23060501	1977	1977	1977	1977	0
166	20231027	161000	23060501	1977	1977	1977	1977	0
167	20231027	160900	23060501	1977	1977	1977	1977	0
168	20231027	160800	23060501	1977	1977	1977	1977	0
169	20231027	160700	23060501	1977	1977	1977	1977	0
170	20231027	160600	23060501	1977	1977	1977	1977	0
171	20231027	160500	23060501	1977	1977	1977	1977	0
172	20231027	160400	23060501	1977	1977	1977	1977	0
173	20231027	160300	23060501	1977	1977	1977	1977	0
174	20231027	160200	23060501	1977	1977	1977	1977	0
175	20231027	160100	23060501	1977	1977	1977	1977	0
176	20231027	160000	23060501	1977	1977	1977	1977	0
177	20231027	155900	23060501	1977	1977	1977	1977	0
178	20231027	155800	23060501	1977	1977	1977	1977	0
179	20231027	155700	23060501	1977	1977	1977	1977	0
180	20231027	155600	23060501	1977	1977	1977	1977	0
181	20231027	155500	23060501	1977	1977	1977	1977	0
182	20231027	155400	23060501	1977	1977	1977	1977	837
183	20231027	155300	23060501	1977	1977	1977	1977	0
184	20231027	155200	23060501	1977	1977	1977	1977	0
185	20231027	155100	23060501	1977	1977	1977	1977	0
186	20231027	155000	23060501	1977	1977	1977	1977	0
187	20231027	154900	23060501	1977	1977	1977	1977	0
188	20231027	154800	23060501	1977	1977	1977	1977	0
189	20231027	154700	23060501	1977	1977	1977	1977	0
190	20231027	154600	23060501	1977	1977	1977	1977	0
191	20231027	154500	23060501	1977	1977	1977	1977	0
192	20231027	154400	23060501	1977	1977	1977	1977	0
193	20231027	154300	23060501	1977	1977	1977	1977	0
194	20231027	154200	23060501	1977	1977	1977	1977	0
195	20231027	154100	23060501	1977	1977	1977	1977	0
196	20231027	154000	23060501	1977	1977	1977	1977	0
197	20231027	153900	23060501	1977	1977	1977	1977	0
198	20231027	153800	23060501	1977	1977	1977	1977	0
199	20231027	153700	23060501	1977	1977	1977	1977	0
200	20231027	153600	23060501	1977	1977	1977	1977	0
201	20231027	153500	23060501	1977	1977	1977	1977	0
202	20231027	153400	23060501	1977	1977	1977	1977	0
203	20231027	153300	23060501	1977	1977	1977	1977	0
204	20231027	153200	23060501	1977	1977	1977	1977	0
205	20231027	153100	23060501	1977	1977	1977	1977	0
206	20231027	153000	23060501	1977	1977	1977	1977	837
207	20231027	152900	21405752	1976	1976	1976	1976	0
208	20231027	152800	21405752	1976	1976	1976	1976	0
209	20231027	152700	21405752	1976	1976	1976	1976	0
210	20231027	152600	21405752	1976	1976	1976	1976	0
211	20231027	152500	21405752	1976	1976	1976	1976	0
212	20231027	152400	21405752	1976	1976	1976	1976	0
213	20231027	152300	21405752	1976	1976	1976	1976	0
214	20231027	152200	21405752	1976	1976	1976	1976	0
215	20231027	152100	21405752	1976	1976	1976	1976	0
216	20231027	152000	21405752	1976	1976	1976	1976	0
217	20231027	151900	21405752	1976	1976	1976	1976	5
218	20231027	151800	21395872	1973	1973	1973	1973	0
219	20231027	151700	21395872	1973	1973	1973	1973	0
220	20231027	151600	21395872	1973	1974	1974	1973	26
221	20231027	151500	21344569	1977	1977	1977	1977	0
222	20231027	151400	21344569	1977	1977	1977	1977	0
223	20231027	151300	21344569	1977	1977	1977	1977	0
224	20231027	151200	21344569	1977	1977	1977	1977	0
225	20231027	151100	21344569	1977	1977	1977	1977	0
226	20231027	151000	21344569	1977	1977	1977	1977	0
227	20231027	150900	21344569	1977	1977	1977	1977	0
228	20231027	150800	21344569	1977	1977	1977	1977	0
229	20231027	150700	21344569	1977	1977	1977	1977	0
230	20231027	150600	21344569	1977	1977	1977	1977	0
231	20231027	150500	21344569	1977	1977	1977	1977	0
232	20231027	150400	21344569	1977	1977	1977	1977	0
233	20231027	150300	21344569	1977	1977	1977	1977	0
234	20231027	150200	21344569	1977	1977	1977	1977	0
235	20231027	150100	21344569	1977	1977	1977	1977	0
236	20231027	150000	21344569	1977	1977	1977	1977	0
237	20231027	145900	21344569	1977	1977	1977	1977	20
238	20231027	145800	21305029	1977	1977	1977	1977	0
239	20231027	145700	21305029	1977	1977	1977	1977	0
240	20231027	145600	21305029	1977	1977	1977	1977	0
241	20231027	145500	21305029	1977	1977	1977	1977	0
242	20231027	145400	21305029	1977	1977	1977	1977	1
243	20231027	145300	21303052	1977	1977	1977	1977	0
244	20231027	145200	21303052	1977	1977	1977	1977	0
245	20231027	145100	21303052	1977	1977	1977	1977	0
246	20231027	145000	21303052	1977	1977	1977	1977	0
247	20231027	144900	21303052	1977	1977	1977	1977	0
248	20231027	144800	21303052	1977	1977	1977	1977	0
249	20231027	144700	21303052	1977	1977	1977	1977	0
250	20231027	144600	21303052	1977	1977	1977	1977	0
251	20231027	144500	21303052	1977	1977	1977	1977	0
252	20231027	144400	21303052	1977	1977	1977	1977	0
253	20231027	144300	21303052	1977	1977	1977	1977	0
254	20231027	144200	21303052	1977	1977	1977	1977	0
255	20231027	144100	21303052	1977	1977	1977	1977	15
256	20231027	144000	21273397	1977	1977	1977	1977	26
257	20231027	143900	21221995	1976	1976	1976	1976	0
258	20231027	143800	21221995	1976	1976	1976	1976	0
259	20231027	143700	21221995	1976	1976	1976	1976	0
260	20231027	143600	21221995	1976	1976	1976	1976	231
261	20231027	143500	20765539	1977	1977	1977	1977	0
262	20231027	143400	20765539	1977	1977	1977	1977	1
263	20231027	143300	20763562	1976	1976	1976	1976	400
264	20231027	143200	19973162	1977	1977	1977	1977	0
265	20231027	143100	19973162	1977	1977	1977	1977	0
266	20231027	143000	19973162	1977	1977	1977	1977	0
267	20231027	142900	19973162	1977	1977	1977	1977	0
268	20231027	142800	19973162	1977	1977	1977	1977	0
269	20231027	142700	19973162	1977	1977	1977	1977	1
270	20231027	142600	19971185	1977	1977	1977	1977	0
271	20231027	142500	19971185	1977	1977	1977	1977	0
272	20231027	142400	19971185	1977	1977	1977	1977	0
273	20231027	142300	19971185	1977	1977	1977	1977	0
274	20231027	142200	19971185	1977	1977	1977	1977	0
275	20231027	142100	19971185	1977	1977	1977	1977	0
276	20231027	142000	19971185	1977	1977	1977	1977	0
277	20231027	141900	19971185	1977	1977	1977	1977	0
278	20231027	141800	19971185	1977	1977	1977	1977	0
279	20231027	141700	19971185	1977	1977	1977	1977	0
280	20231027	141600	19971185	1977	1977	1977	1977	0
281	20231027	141500	19971185	1977	1977	1977	1977	0
282	20231027	141400	19971185	1977	1977	1977	1977	0
283	20231027	141300	19971185	1977	1977	1977	1977	0
284	20231027	141200	19971185	1977	1977	1977	1977	15
285	20231027	141100	19941530	1976	1976	1976	1976	0
286	20231027	141000	19941530	1976	1976	1976	1976	0
287	20231027	140900	19941530	1976	1976	1976	1976	0
288	20231027	140800	19941530	1976	1976	1976	1976	0
289	20231027	140700	19941530	1976	1976	1976	1976	31
290	20231027	140600	19880274	1977	1977	1977	1977	0
291	20231027	140500	19880274	1977	1977	1977	1977	0
292	20231027	140400	19880274	1977	1977	1977	1977	0
293	20231027	140300	19880274	1977	1977	1977	1977	0
294	20231027	140200	19880274	1977	1977	1977	1977	0
295	20231027	140100	19880274	1977	1977	1977	1977	10
296	20231027	140000	19860504	1976	1976	1976	1976	238
297	20231027	135900	19390216	1977	1978	1978	1977	20
298	20231027	135800	19350666	1979	1979	1979	1979	0
299	20231027	135700	19350666	1979	1979	1979	1979	0
300	20231027	135600	19350666	1979	1979	1979	1979	100
301	20231027	135500	19152766	1979	1979	1979	1979	0
302	20231027	135400	19152766	1979	1979	1979	1979	0
303	20231027	135300	19152766	1979	1979	1979	1979	10
304	20231027	135200	19132976	1980	1981	1981	1980	23
305	20231027	135100	19087423	1985	1984	1985	1984	25
306	20231027	135000	19037818	1985	1985	1985	1985	0
307	20231027	134900	19037818	1985	1985	1985	1985	0
308	20231027	134800	19037818	1985	1985	1985	1985	0
309	20231027	134700	19037818	1985	1985	1985	1985	0
310	20231027	134600	19037818	1985	1985	1985	1985	0
311	20231027	134500	19037818	1985	1985	1985	1985	0
312	20231027	134400	19037818	1985	1985	1985	1985	0
313	20231027	134300	19037818	1985	1985	1985	1985	1000
314	20231027	134200	17052818	1985	1985	1985	1985	0
315	20231027	134100	17052818	1985	1985	1985	1985	0
316	20231027	134000	17052818	1985	1985	1985	1985	0
317	20231027	133900	17052818	1985	1985	1985	1985	0
318	20231027	133800	17052818	1985	1985	1985	1985	0
319	20231027	133700	17052818	1985	1985	1985	1985	0
320	20231027	133600	17052818	1985	1985	1985	1985	0
321	20231027	133500	17052818	1985	1985	1985	1985	0
322	20231027	133400	17052818	1985	1985	1985	1985	0
323	20231027	133300	17052818	1985	1985	1985	1985	0
324	20231027	133200	17052818	1985	1985	1985	1985	0
325	20231027	133100	17052818	1985	1985	1985	1985	100
326	20231027	133000	16854318	1986	1986	1986	1986	0
327	20231027	132900	16854318	1986	1986	1986	1986	0
328	20231027	132800	16854318	1986	1986	1986	1986	0
329	20231027	132700	16854318	1986	1986	1986	1986	0
330	20231027	132600	16854318	1986	1986	1986	1986	0
331	20231027	132500	16854318	1986	1986	1986	1986	0
332	20231027	132400	16854318	1986	1986	1986	1986	0
333	20231027	132300	16854318	1986	1986	1986	1986	0
334	20231027	132200	16854318	1986	1986	1986	1986	0
335	20231027	132100	16854318	1986	1986	1986	1986	0
336	20231027	132000	16854318	1986	1986	1986	1986	0
337	20231027	131900	16854318	1986	1986	1986	1986	0
338	20231027	131800	16854318	1986	1986	1986	1986	0
339	20231027	131700	16854318	1986	1986	1986	1986	0
340	20231027	131600	16854318	1986	1986	1986	1986	0
341	20231027	131500	16854318	1986	1986	1986	1986	0
342	20231027	131400	16854318	1986	1986	1986	1986	0
343	20231027	131300	16854318	1986	1986	1986	1986	0
344	20231027	131200	16854318	1986	1986	1986	1986	0
345	20231027	131100	16854318	1986	1986	1986	1986	0
346	20231027	131000	16854318	1986	1986	1986	1986	0
347	20231027	130900	16854318	1986	1986	1986	1986	0
348	20231027	130800	16854318	1986	1986	1986	1986	0
349	20231027	130700	16854318	1986	1980	1986	1980	500
350	20231027	130600	15864215	1978	1978	1978	1978	110
351	20231027	130500	15646635	1980	1980	1980	1980	30
352	20231027	130400	15587235	1981	1981	1981	1981	0
353	20231027	130300	15587235	1981	1981	1981	1981	0
354	20231027	130200	15587235	1981	1981	1981	1981	0
355	20231027	130100	15587235	1981	1981	1981	1981	0
356	20231027	130000	15587235	1981	1981	1981	1981	0
357	20231027	125900	15587235	1981	1981	1981	1981	0
358	20231027	125800	15587235	1981	1981	1981	1981	0
359	20231027	125700	15587235	1981	1981	1981	1981	0
360	20231027	125600	15587235	1981	1981	1981	1981	0
361	20231027	125500	15587235	1981	1981	1981	1981	0
362	20231027	125400	15587235	1981	1981	1981	1981	0
363	20231027	125300	15587235	1981	1981	1981	1981	0
364	20231027	125200	15587235	1981	1980	1981	1980	110
365	20231027	125100	15369425	1981	1981	1981	1981	0
366	20231027	125000	15369425	1981	1981	1981	1981	0
367	20231027	124900	15369425	1981	1981	1981	1981	0
368	20231027	124800	15369425	1981	1981	1981	1981	76
369	20231027	124700	15218869	1981	1981	1981	1981	0
370	20231027	124600	15218869	1981	1981	1981	1981	0
371	20231027	124500	15218869	1981	1981	1981	1981	15
372	20231027	124400	15189154	1981	1981	1981	1981	0
373	20231027	124300	15189154	1981	1981	1981	1981	0
374	20231027	124200	15189154	1981	1981	1981	1981	0
375	20231027	124100	15189154	1981	1981	1981	1981	0
376	20231027	124000	15189154	1981	1981	1981	1981	0
377	20231027	123900	15189154	1981	1981	1981	1981	0
378	20231027	123800	15189154	1981	1982	1982	1981	20
379	20231027	123700	15149524	1983	1983	1983	1983	0
380	20231027	123600	15149524	1983	1983	1983	1983	0
381	20231027	123500	15149524	1983	1984	1984	1983	20
382	20231027	123400	15109854	1986	1986	1986	1986	0
383	20231027	123300	15109854	1986	1986	1986	1986	0
384	20231027	123200	15109854	1986	1986	1986	1986	1
385	20231027	123100	15107868	1987	1987	1987	1987	0
386	20231027	123000	15107868	1987	1987	1987	1987	0
387	20231027	122900	15107868	1987	1987	1987	1987	0
388	20231027	122800	15107868	1987	1987	1987	1987	0
389	20231027	122700	15107868	1987	1987	1987	1987	0
390	20231027	122600	15107868	1987	1987	1987	1987	0
391	20231027	122500	15107868	1987	1987	1987	1987	0
392	20231027	122400	15107868	1987	1987	1987	1987	0
393	20231027	122300	15107868	1987	1987	1987	1987	1
394	20231027	122200	15105881	1987	1987	1987	1987	0
395	20231027	122100	15105881	1987	1987	1987	1987	0
396	20231027	122000	15105881	1987	1987	1987	1987	0
397	20231027	121900	15105881	1987	1987	1987	1987	0
398	20231027	121800	15105881	1987	1987	1987	1987	0
399	20231027	121700	15105881	1987	1987	1987	1987	0
400	20231027	121600	15105881	1987	1987	1987	1987	0
401	20231027	121500	15105881	1987	1987	1987	1987	0
402	20231027	121400	15105881	1987	1987	1987	1987	0
403	20231027	121300	15105881	1987	1987	1987	1987	0
404	20231027	121200	15105881	1987	1987	1987	1987	0
405	20231027	121100	15105881	1987	1987	1987	1987	1
406	20231027	121000	15103894	1985	1985	1985	1985	0
407	20231027	120900	15103894	1985	1985	1985	1985	0
408	20231027	120800	15103894	1985	1985	1985	1985	15
409	20231027	120700	15074119	1986	1986	1986	1986	21
410	20231027	120600	15032413	1990	1990	1990	1990	0
411	20231027	120500	15032413	1990	1990	1990	1990	0
412	20231027	120400	15032413	1990	1990	1990	1990	0
413	20231027	120300	15032413	1990	1990	1990	1990	0
414	20231027	120200	15032413	1990	1990	1990	1990	0
415	20231027	120100	15032413	1990	1990	1990	1990	0
416	20231027	120000	15032413	1990	1990	1990	1990	0
417	20231027	115900	15032413	1990	1990	1990	1990	0
418	20231027	115800	15032413	1990	1990	1990	1990	0
419	20231027	115700	15032413	1990	1990	1990	1990	0
420	20231027	115600	15032413	1990	1990	1990	1990	0
421	20231027	115500	15032413	1990	1990	1990	1990	0
422	20231027	115400	15032413	1990	1990	1990	1990	0
423	20231027	115300	15032413	1990	1990	1990	1990	0
424	20231027	115200	15032413	1990	1990	1990	1990	0
425	20231027	115100	15032413	1990	1990	1990	1990	0
426	20231027	115000	15032413	1990	1990	1990	1990	0
427	20231027	114900	15032413	1990	1990	1990	1990	0
428	20231027	114800	15032413	1990	1990	1990	1990	0
429	20231027	114700	15032413	1990	1990	1990	1990	0
430	20231027	114600	15032413	1990	1990	1990	1990	0
431	20231027	114500	15032413	1990	1990	1990	1990	0
432	20231027	114400	15032413	1990	1990	1990	1990	0
433	20231027	114300	15032413	1990	1990	1990	1990	0
434	20231027	114200	15032413	1990	1990	1990	1990	0
435	20231027	114100	15032413	1990	1990	1990	1990	0
436	20231027	114000	15032413	1990	1990	1990	1990	0
437	20231027	113900	15032413	1990	1990	1990	1990	0
438	20231027	113800	15032413	1990	1990	1990	1990	0
439	20231027	113700	15032413	1990	1990	1990	1990	0
440	20231027	113600	15032413	1990	1990	1990	1990	0
441	20231027	113500	15032413	1990	1990	1990	1990	0
442	20231027	113400	15032413	1990	1990	1990	1990	0
443	20231027	113300	15032413	1990	1990	1990	1990	0
444	20231027	113200	15032413	1990	1990	1990	1990	0
445	20231027	113100	15032413	1990	1990	1990	1990	0
446	20231027	113000	15032413	1990	1990	1990	1990	0
447	20231027	112900	15032413	1990	1990	1990	1990	0
448	20231027	112800	15032413	1990	1990	1990	1990	0
449	20231027	112700	15032413	1990	1990	1990	1990	0
450	20231027	112600	15032413	1990	1990	1990	1990	0
451	20231027	112500	15032413	1990	1990	1990	1990	0
452	20231027	112400	15032413	1990	1990	1990	1990	0
453	20231027	112300	15032413	1990	1990	1990	1990	0
454	20231027	112200	15032413	1990	1990	1990	1990	0
455	20231027	112100	15032413	1990	1990	1990	1990	0
456	20231027	112000	15032413	1990	1990	1990	1990	0
457	20231027	111900	15032413	1990	1990	1990	1990	52
458	20231027	111800	14928933	1990	1990	1990	1990	0
459	20231027	111700	14928933	1990	1990	1990	1990	0
460	20231027	111600	14928933	1990	1990	1990	1990	0
461	20231027	111500	14928933	1990	1990	1990	1990	0
462	20231027	111400	14928933	1990	1990	1990	1990	0
463	20231027	111300	14928933	1990	1990	1990	1990	0
464	20231027	111200	14928933	1990	1990	1990	1990	0
465	20231027	111100	14928933	1990	1990	1990	1990	0
466	20231027	111000	14928933	1990	1990	1990	1990	0
467	20231027	110900	14928933	1990	1990	1990	1990	0
468	20231027	110800	14928933	1990	1990	1990	1990	0
469	20231027	110700	14928933	1990	1990	1990	1990	0
470	20231027	110600	14928933	1990	1990	1990	1990	0
471	20231027	110500	14928933	1990	1990	1990	1990	0
472	20231027	110400	14928933	1990	1990	1990	1990	0
473	20231027	110300	14928933	1990	1990	1990	1990	0
474	20231027	110200	14928933	1990	1990	1990	1990	0
475	20231027	110100	14928933	1990	1990	1990	1990	0
476	20231027	110000	14928933	1990	1990	1990	1990	0
477	20231027	105900	14928933	1990	1990	1990	1990	0
478	20231027	105800	14928933	1990	1990	1990	1990	0
479	20231027	105700	14928933	1990	1989	1990	1989	300
480	20231027	105600	14332224	1989	1989	1989	1989	0
481	20231027	105500	14332224	1989	1989	1989	1989	0
482	20231027	105400	14332224	1989	1989	1989	1989	0
483	20231027	105300	14332224	1989	1989	1989	1989	120
484	20231027	105200	14093544	1989	1989	1989	1989	0
485	20231027	105100	14093544	1989	1989	1989	1989	0
486	20231027	105000	14093544	1989	1989	1989	1989	0
487	20231027	104900	14093544	1989	1989	1989	1989	0
488	20231027	104800	14093544	1989	1989	1989	1989	0
489	20231027	104700	14093544	1989	1989	1989	1989	0
490	20231027	104600	14093544	1989	1989	1989	1989	0
491	20231027	104500	14093544	1989	1989	1989	1989	0
492	20231027	104400	14093544	1989	1989	1989	1989	1
493	20231027	104300	14091555	1989	1989	1989	1989	0
494	20231027	104200	14091555	1989	1989	1989	1989	1
495	20231027	104100	14089566	1989	1989	1989	1989	0
496	20231027	104000	14089566	1989	1989	1989	1989	0
497	20231027	103900	14089566	1989	1989	1989	1989	0
498	20231027	103800	14089566	1989	1989	1989	1989	0
499	20231027	103700	14089566	1989	1989	1989	1989	0
500	20231027	103600	14089566	1989	1989	1989	1989	0
501	20231027	103500	14089566	1989	1989	1989	1989	0
502	20231027	103400	14089566	1989	1989	1989	1989	0
503	20231027	103300	14089566	1989	1989	1989	1989	0
504	20231027	103200	14089566	1989	1989	1989	1989	0
505	20231027	103100	14089566	1989	1989	1989	1989	0
506	20231027	103000	14089566	1989	1989	1989	1989	100
507	20231027	102900	13890666	1988	1988	1988	1988	0
508	20231027	102800	13890666	1988	1988	1988	1988	0
509	20231027	102700	13890666	1988	1988	1988	1988	0
510	20231027	102600	13890666	1988	1988	1988	1988	1
511	20231027	102500	13888678	1975	1975	1975	1975	310
512	20231027	102400	13276428	1985	1985	1985	1985	0
513	20231027	102300	13276428	1985	1985	1985	1985	0
514	20231027	102200	13276428	1985	1985	1985	1985	0
515	20231027	102100	13276428	1985	1985	1985	1985	0
516	20231027	102000	13276428	1985	1985	1985	1985	0
517	20231027	101900	13276428	1985	1980	1985	1980	100
518	20231027	101800	13078318	1980	1980	1980	1980	1
519	20231027	101700	13076338	1972	1972	1972	1972	2499
520	20231027	101600	8148310	1972	1972	1972	1972	0
521	20231027	101500	8148310	1972	1972	1972	1972	0
522	20231027	101400	8148310	1972	1971	1972	1971	250
523	20231027	101300	7655557	1970	1970	1970	1970	0
524	20231027	101200	7655557	1970	1970	1970	1970	1
525	20231027	101100	7653587	1970	1971	1971	1970	57
526	20231027	101000	7541244	1972	1972	1972	1972	0
527	20231027	100900	7541244	1972	1972	1972	1972	0
528	20231027	100800	7541244	1972	1972	1972	1972	1
529	20231027	100700	7539272	1972	1972	1972	1972	0
530	20231027	100600	7539272	1972	1972	1972	1972	0
531	20231027	100500	7539272	1972	1972	1972	1972	0
532	20231027	100400	7539272	1972	1972	1972	1972	1
533	20231027	100300	7537300	1972	1972	1972	1972	0
534	20231027	100200	7537300	1972	1972	1972	1972	0
535	20231027	100100	7537300	1972	1972	1972	1972	0
536	20231027	100000	7537300	1972	1972	1972	1972	0
537	20231027	095900	7537300	1972	1972	1972	1972	0
538	20231027	095800	7537300	1972	1972	1972	1972	0
539	20231027	095700	7537300	1972	1972	1972	1972	0
540	20231027	095600	7537300	1972	1972	1972	1972	0
541	20231027	095500	7537300	1972	1972	1972	1972	0
542	20231027	095400	7537300	1972	1972	1972	1972	20
543	20231027	095300	7497860	1972	1972	1972	1972	0
544	20231027	095200	7497860	1972	1972	1972	1972	0
545	20231027	095100	7497860	1972	1972	1972	1972	0
546	20231027	095000	7497860	1972	1972	1972	1972	0
547	20231027	094900	7497860	1972	1972	1972	1972	0
548	20231027	094800	7497860	1972	1972	1972	1972	10
549	20231027	094700	7478140	1973	1973	1973	1973	0
550	20231027	094600	7478140	1973	1973	1973	1973	0
551	20231027	094500	7478140	1973	1973	1973	1973	0
552	20231027	094400	7478140	1973	1973	1973	1973	0
553	20231027	094300	7478140	1973	1973	1973	1973	0
554	20231027	094200	7478140	1973	1973	1973	1973	0
555	20231027	094100	7478140	1973	1973	1973	1973	0
556	20231027	094000	7478140	1973	1973	1973	1973	0
557	20231027	093900	7478140	1973	1973	1973	1973	0
558	20231027	093800	7478140	1973	1973	1973	1973	0
559	20231027	093700	7478140	1973	1973	1973	1973	0
560	20231027	093600	7478140	1973	1973	1973	1973	10
561	20231027	093500	7458410	1980	1980	1980	1980	0
562	20231027	093400	7458410	1980	1980	1980	1980	2
563	20231027	093300	7454450	1980	1980	1980	1980	1
564	20231027	093200	7452470	1980	1980	1980	1980	0
565	20231027	093100	7452470	1980	1980	1980	1980	0
566	20231027	093000	7452470	1980	1980	1980	1980	10
567	20231027	092900	7432670	1990	1990	1990	1990	0
568	20231027	092800	7432670	1990	1990	1990	1990	0
569	20231027	092700	7432670	1990	1990	1990	1990	0
570	20231027	092600	7432670	1990	1990	1990	1990	0
571	20231027	092500	7432670	1990	1990	1990	1990	0
572	20231027	092400	7432670	1990	1990	1990	1990	0
573	20231027	092300	7432670	1990	1990	1990	1990	0
574	20231027	092200	7432670	1990	1990	1990	1990	3
575	20231027	092100	7426700	1990	1990	1990	1990	0
576	20231027	092000	7426700	1990	1990	1990	1990	0
577	20231027	091900	7426700	1990	1990	1990	1990	0
578	20231027	091800	7426700	1990	1990	1990	1990	0
579	20231027	091700	7426700	1990	1990	1990	1990	0
580	20231027	091600	7426700	1990	1990	1990	1990	0
581	20231027	091500	7426700	1990	1990	1990	1990	0
582	20231027	091400	7426700	1990	1990	1990	1990	2
583	20231027	091300	7422720	1990	1990	1990	1990	0
584	20231027	091200	7422720	1990	1972	1990	1972	350
585	20231027	091100	6732247	1972	1982	1982	1972	170
586	20231027	091000	6396787	1990	1990	1990	1990	0
587	20231027	090900	6396787	1990	1990	1990	1990	117
588	20231027	090800	6163957	1990	1980	1990	1980	115
589	20231027	090700	5935927	1980	1980	1980	1980	0
590	20231027	090600	5935927	1980	1980	1980	1980	0
591	20231027	090500	5935927	1980	1972	1980	1972	700
592	20231027	090400	4555447	1972	1972	1972	1972	2
593	20231027	090300	4551503	1953	1965	1965	1953	1697
594	20231027	090200	1229100	1972	1972	1972	1972	0
595	20231027	090100	1229100	1972	1972	1972	1972	0
596	20231027	090000	1229100	1972	1960	1972	1960	627