KissMeData/012200/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185700	25896666	1986	1986	1986	1986	61
3	20231108	185600	25896666	1986	1986	1986	1986	0
4	20231108	185500	25896666	1986	1986	1986	1986	0
5	20231108	185400	25896666	1986	1986	1986	1986	0
6	20231108	185300	25896666	1986	1986	1986	1986	0
7	20231108	185200	25896666	1986	1986	1986	1986	0
8	20231108	185100	25896666	1986	1986	1986	1986	0
9	20231108	185000	25896666	1986	1986	1986	1986	0
10	20231108	184900	25896666	1986	1986	1986	1986	0
11	20231108	184800	25896666	1986	1986	1986	1986	0
12	20231108	184700	25896666	1986	1986	1986	1986	0
13	20231108	184600	25896666	1986	1986	1986	1986	0
14	20231108	184500	25896666	1986	1986	1986	1986	0
15	20231108	184400	25896666	1986	1986	1986	1986	0
16	20231108	184300	25896666	1986	1986	1986	1986	0
17	20231108	184200	25896666	1986	1986	1986	1986	0
18	20231108	184100	25896666	1986	1986	1986	1986	0
19	20231108	184000	25896666	1986	1986	1986	1986	0
20	20231108	183900	25896666	1986	1986	1986	1986	0
21	20231108	183800	25896666	1986	1986	1986	1986	0
22	20231108	183700	25896666	1986	1986	1986	1986	0
23	20231108	183600	25896666	1986	1986	1986	1986	0
24	20231108	183500	25896666	1986	1986	1986	1986	0
25	20231108	183400	25896666	1986	1986	1986	1986	0
26	20231108	183300	25896666	1986	1986	1986	1986	0
27	20231108	183200	25896666	1986	1986	1986	1986	0
28	20231108	183100	25896666	1986	1986	1986	1986	0
29	20231108	183000	25896666	1986	1986	1986	1986	0
30	20231108	182900	25896666	1986	1986	1986	1986	0
31	20231108	182800	25896666	1986	1986	1986	1986	0
32	20231108	182700	25896666	1986	1986	1986	1986	61
33	20231108	182600	25896666	1986	1986	1986	1986	0
34	20231108	182500	25896666	1986	1986	1986	1986	0
35	20231108	182400	25896666	1986	1986	1986	1986	0
36	20231108	182300	25896666	1986	1986	1986	1986	0
37	20231108	182200	25896666	1986	1986	1986	1986	0
38	20231108	182100	25896666	1986	1986	1986	1986	0
39	20231108	182000	25896666	1986	1986	1986	1986	0
40	20231108	181900	25896666	1986	1986	1986	1986	0
41	20231108	181800	25896666	1986	1986	1986	1986	0
42	20231108	181700	25896666	1986	1986	1986	1986	0
43	20231108	181600	25896666	1986	1986	1986	1986	0
44	20231108	181500	25896666	1986	1986	1986	1986	0
45	20231108	181400	25896666	1986	1986	1986	1986	0
46	20231108	181300	25896666	1986	1986	1986	1986	0
47	20231108	181200	25896666	1986	1986	1986	1986	0
48	20231108	181100	25896666	1986	1986	1986	1986	0
49	20231108	181000	25896666	1986	1986	1986	1986	0
50	20231108	180900	25896666	1986	1986	1986	1986	0
51	20231108	180800	25896666	1986	1986	1986	1986	0
52	20231108	180700	25896666	1986	1986	1986	1986	0
53	20231108	180600	25896666	1986	1986	1986	1986	0
54	20231108	180500	25896666	1986	1986	1986	1986	0
55	20231108	180400	25896666	1986	1986	1986	1986	0
56	20231108	180300	25896666	1986	1986	1986	1986	0
57	20231108	180200	25896666	1986	1986	1986	1986	0
58	20231108	180100	25896666	1986	1986	1986	1986	0
59	20231108	180000	25896666	1986	1986	1986	1986	0
60	20231108	175900	25896666	1986	1986	1986	1986	0
61	20231108	175800	25896666	1986	1986	1986	1986	0
62	20231108	175700	25896666	1986	1986	1986	1986	61
63	20231108	175600	25896666	1986	1986	1986	1986	0
64	20231108	175500	25896666	1986	1986	1986	1986	0
65	20231108	175400	25896666	1986	1986	1986	1986	0
66	20231108	175300	25896666	1986	1986	1986	1986	0
67	20231108	175200	25896666	1986	1986	1986	1986	0
68	20231108	175100	25896666	1986	1986	1986	1986	0
69	20231108	175000	25896666	1986	1986	1986	1986	0
70	20231108	174900	25896666	1986	1986	1986	1986	0
71	20231108	174800	25896666	1986	1986	1986	1986	0
72	20231108	174700	25896666	1986	1986	1986	1986	0
73	20231108	174600	25896666	1986	1986	1986	1986	0
74	20231108	174500	25896666	1986	1986	1986	1986	0
75	20231108	174400	25896666	1986	1986	1986	1986	0
76	20231108	174300	25896666	1986	1986	1986	1986	0
77	20231108	174200	25896666	1986	1986	1986	1986	0
78	20231108	174100	25896666	1986	1986	1986	1986	0
79	20231108	174000	25896666	1986	1986	1986	1986	0
80	20231108	173900	25896666	1986	1986	1986	1986	0
81	20231108	173800	25896666	1986	1986	1986	1986	0
82	20231108	173700	25896666	1986	1986	1986	1986	0
83	20231108	173600	25896666	1986	1986	1986	1986	0
84	20231108	173500	25896666	1986	1986	1986	1986	0
85	20231108	173400	25896666	1986	1986	1986	1986	0
86	20231108	173300	25896666	1986	1986	1986	1986	0
87	20231108	173200	25896666	1986	1986	1986	1986	0
88	20231108	173100	25896666	1986	1986	1986	1986	0
89	20231108	173000	25896666	1986	1986	1986	1986	0
90	20231108	172900	25896666	1986	1986	1986	1986	0
91	20231108	172800	25896666	1986	1986	1986	1986	0
92	20231108	172700	25896666	1986	1986	1986	1986	61
93	20231108	172600	25896666	1986	1986	1986	1986	0
94	20231108	172500	25896666	1986	1986	1986	1986	0
95	20231108	172400	25896666	1986	1986	1986	1986	0
96	20231108	172300	25896666	1986	1986	1986	1986	0
97	20231108	172200	25896666	1986	1986	1986	1986	0
98	20231108	172100	25896666	1986	1986	1986	1986	0
99	20231108	172000	25896666	1986	1986	1986	1986	0
100	20231108	171900	25896666	1986	1986	1986	1986	0
101	20231108	171800	25896666	1986	1986	1986	1986	0
102	20231108	171700	25896666	1986	1986	1986	1986	0
103	20231108	171600	25896666	1986	1986	1986	1986	0
104	20231108	171500	25896666	1986	1986	1986	1986	0
105	20231108	171400	25896666	1986	1986	1986	1986	0
106	20231108	171300	25896666	1986	1986	1986	1986	0
107	20231108	171200	25896666	1986	1986	1986	1986	0
108	20231108	171100	25896666	1986	1986	1986	1986	0
109	20231108	171000	25896666	1986	1986	1986	1986	0
110	20231108	170900	25896666	1986	1986	1986	1986	0
111	20231108	170800	25896666	1986	1986	1986	1986	0
112	20231108	170700	25896666	1986	1986	1986	1986	0
113	20231108	170600	25896666	1986	1986	1986	1986	0
114	20231108	170500	25896666	1986	1986	1986	1986	0
115	20231108	170400	25896666	1986	1986	1986	1986	0
116	20231108	170300	25896666	1986	1986	1986	1986	0
117	20231108	170200	25896666	1986	1986	1986	1986	0
118	20231108	170100	25896666	1986	1986	1986	1986	0
119	20231108	170000	25896666	1986	1986	1986	1986	0
120	20231108	165900	25896666	1986	1986	1986	1986	0
121	20231108	165800	25896666	1986	1986	1986	1986	0
122	20231108	165700	25896666	1986	1986	1986	1986	61
123	20231108	165600	25896666	1986	1986	1986	1986	0
124	20231108	165500	25896666	1986	1986	1986	1986	0
125	20231108	165400	25896666	1986	1986	1986	1986	0
126	20231108	165300	25896666	1986	1986	1986	1986	0
127	20231108	165200	25896666	1986	1986	1986	1986	0
128	20231108	165100	25896666	1986	1986	1986	1986	0
129	20231108	165000	25896666	1986	1986	1986	1986	0
130	20231108	164900	25896666	1986	1986	1986	1986	0
131	20231108	164800	25896666	1986	1986	1986	1986	0
132	20231108	164700	25896666	1986	1986	1986	1986	0
133	20231108	164600	25896666	1986	1986	1986	1986	0
134	20231108	164500	25896666	1986	1986	1986	1986	0
135	20231108	164400	25896666	1986	1986	1986	1986	0
136	20231108	164300	25896666	1986	1986	1986	1986	0
137	20231108	164200	25896666	1986	1986	1986	1986	0
138	20231108	164100	25896666	1986	1986	1986	1986	0
139	20231108	164000	25896666	1986	1986	1986	1986	0
140	20231108	163900	25896666	1986	1986	1986	1986	0
141	20231108	163800	25896666	1986	1986	1986	1986	0
142	20231108	163700	25896666	1986	1986	1986	1986	0
143	20231108	163600	25896666	1986	1986	1986	1986	0
144	20231108	163500	25896666	1986	1986	1986	1986	0
145	20231108	163400	25896666	1986	1986	1986	1986	0
146	20231108	163300	25896666	1986	1986	1986	1986	0
147	20231108	163200	25896666	1986	1986	1986	1986	0
148	20231108	163100	25896666	1986	1986	1986	1986	0
149	20231108	163000	25896666	1986	1986	1986	1986	0
150	20231108	162900	25896666	1986	1986	1986	1986	0
151	20231108	162800	25896666	1986	1986	1986	1986	0
152	20231108	162700	25896666	1986	1986	1986	1986	61
153	20231108	162600	25896666	1986	1986	1986	1986	0
154	20231108	162500	25896666	1986	1986	1986	1986	0
155	20231108	162400	25896666	1986	1986	1986	1986	0
156	20231108	162300	25896666	1986	1986	1986	1986	0
157	20231108	162200	25896666	1986	1986	1986	1986	0
158	20231108	162100	25896666	1986	1986	1986	1986	0
159	20231108	162000	25896666	1986	1986	1986	1986	0
160	20231108	161900	25896666	1986	1986	1986	1986	0
161	20231108	161800	25896666	1986	1986	1986	1986	0
162	20231108	161700	25896666	1986	1986	1986	1986	0
163	20231108	161600	25896666	1986	1986	1986	1986	0
164	20231108	161500	25896666	1986	1986	1986	1986	0
165	20231108	161400	25896666	1986	1986	1986	1986	0
166	20231108	161300	25896666	1986	1986	1986	1986	0
167	20231108	161200	25896666	1986	1986	1986	1986	0
168	20231108	161100	25896666	1986	1986	1986	1986	0
169	20231108	161000	25896666	1986	1986	1986	1986	0
170	20231108	160900	25896666	1986	1986	1986	1986	0
171	20231108	160800	25896666	1986	1986	1986	1986	0
172	20231108	160700	25896666	1986	1986	1986	1986	0
173	20231108	160600	25896666	1986	1986	1986	1986	0
174	20231108	160500	25896666	1986	1986	1986	1986	0
175	20231108	160400	25896666	1986	1986	1986	1986	0
176	20231108	160300	25896666	1986	1986	1986	1986	0
177	20231108	160200	25896666	1986	1986	1986	1986	0
178	20231108	160100	25896666	1986	1986	1986	1986	0
179	20231108	160000	25896666	1986	1986	1986	1986	0
180	20231108	155900	25896666	1986	1986	1986	1986	0
181	20231108	155800	25896666	1986	1986	1986	1986	0
182	20231108	155700	25896666	1986	1986	1986	1986	61
183	20231108	155600	25896666	1986	1986	1986	1986	0
184	20231108	155500	25896666	1986	1986	1986	1986	0
185	20231108	155400	25896666	1986	1986	1986	1986	0
186	20231108	155300	25896666	1986	1986	1986	1986	0
187	20231108	155200	25896666	1986	1986	1986	1986	0
188	20231108	155100	25896666	1986	1986	1986	1986	0
189	20231108	155000	25896666	1986	1986	1986	1986	0
190	20231108	154900	25896666	1986	1986	1986	1986	0
191	20231108	154800	25896666	1986	1986	1986	1986	0
192	20231108	154700	25896666	1986	1986	1986	1986	0
193	20231108	154600	25896666	1986	1986	1986	1986	0
194	20231108	154500	25896666	1986	1986	1986	1986	0
195	20231108	154400	25896666	1986	1986	1986	1986	0
196	20231108	154300	25896666	1986	1986	1986	1986	0
197	20231108	154200	25896666	1986	1986	1986	1986	0
198	20231108	154100	25896666	1986	1986	1986	1986	0
199	20231108	154000	25896666	1986	1986	1986	1986	0
200	20231108	153900	25896666	1986	1986	1986	1986	0
201	20231108	153800	25896666	1986	1986	1986	1986	0
202	20231108	153700	25896666	1986	1986	1986	1986	0
203	20231108	153600	25896666	1986	1986	1986	1986	0
204	20231108	153500	25896666	1986	1986	1986	1986	0
205	20231108	153400	25896666	1986	1986	1986	1986	0
206	20231108	153300	25896666	1986	1986	1986	1986	0
207	20231108	153200	25896666	1986	1986	1986	1986	0
208	20231108	153100	25896666	1986	1986	1986	1986	0
209	20231108	153000	25896666	1986	1986	1986	1986	61
210	20231108	152900	25775520	1986	1986	1986	1986	0
211	20231108	152800	25775520	1986	1986	1986	1986	0
212	20231108	152700	25775520	1986	1986	1986	1986	0
213	20231108	152600	25775520	1986	1986	1986	1986	0
214	20231108	152500	25775520	1986	1986	1986	1986	0
215	20231108	152400	25775520	1986	1986	1986	1986	0
216	20231108	152300	25775520	1986	1986	1986	1986	0
217	20231108	152200	25775520	1986	1986	1986	1986	0
218	20231108	152100	25775520	1986	1986	1986	1986	0
219	20231108	152000	25775520	1986	1986	1986	1986	0
220	20231108	151900	25775520	1986	1986	1986	1986	0
221	20231108	151800	25775520	1986	1986	1986	1986	0
222	20231108	151700	25775520	1986	1986	1986	1986	0
223	20231108	151600	25775520	1986	1986	1986	1986	0
224	20231108	151500	25775520	1986	1982	1986	1975	112
225	20231108	151400	25553643	1986	1986	1986	1986	0
226	20231108	151300	25553643	1986	1986	1986	1986	1
227	20231108	151200	25551657	1987	1987	1987	1987	0
228	20231108	151100	25551657	1987	1987	1987	1987	0
229	20231108	151000	25551657	1987	1987	1987	1987	0
230	20231108	150900	25551657	1987	1987	1987	1987	0
231	20231108	150800	25551657	1987	1987	1987	1987	0
232	20231108	150700	25551657	1987	1987	1987	1987	0
233	20231108	150600	25551657	1987	1987	1987	1987	0
234	20231108	150500	25551657	1987	1987	1987	1987	0
235	20231108	150400	25551657	1987	1987	1987	1987	0
236	20231108	150300	25551657	1987	1982	1987	1982	467
237	20231108	150200	24626053	1982	1982	1982	1982	0
238	20231108	150100	24626053	1982	1982	1982	1982	0
239	20231108	150000	24626053	1982	1982	1982	1982	10
240	20231108	145900	24606233	1980	1980	1980	1980	0
241	20231108	145800	24606233	1980	1980	1980	1980	0
242	20231108	145700	24606233	1980	1980	1980	1980	0
243	20231108	145600	24606233	1980	1982	1982	1980	25
244	20231108	145500	24556703	1982	1982	1982	1982	0
245	20231108	145400	24556703	1982	1982	1982	1982	13
246	20231108	145300	24530937	1982	1982	1982	1982	0
247	20231108	145200	24530937	1982	1982	1982	1982	20
248	20231108	145100	24491297	1982	1982	1982	1982	0
249	20231108	145000	24491297	1982	1982	1982	1982	0
250	20231108	144900	24491297	1982	1982	1982	1982	10
251	20231108	144800	24471477	1975	1975	1975	1975	1
252	20231108	144700	24469502	1980	1980	1980	1980	10
253	20231108	144600	24449702	1982	1982	1982	1982	2
254	20231108	144500	24445738	1973	1973	1973	1973	0
255	20231108	144400	24445738	1973	1973	1973	1973	0
256	20231108	144300	24445738	1973	1973	1973	1973	0
257	20231108	144200	24445738	1973	1973	1973	1973	0
258	20231108	144100	24445738	1973	1973	1973	1973	16
259	20231108	144000	24414170	1973	1981	1981	1973	851
260	20231108	143900	22733903	1983	1983	1983	1983	0
261	20231108	143800	22733903	1983	1983	1983	1983	0
262	20231108	143700	22733903	1983	1983	1983	1983	0
263	20231108	143600	22733903	1983	1983	1983	1983	0
264	20231108	143500	22733903	1983	1983	1983	1983	1
265	20231108	143400	22731920	1983	1983	1983	1983	0
266	20231108	143300	22731920	1983	1983	1983	1983	0
267	20231108	143200	22731920	1983	1983	1983	1983	0
268	20231108	143100	22731920	1983	1983	1983	1983	0
269	20231108	143000	22731920	1983	1983	1983	1983	0
270	20231108	142900	22731920	1983	1983	1983	1983	1
271	20231108	142800	22729937	1981	1981	1981	1981	0
272	20231108	142700	22729937	1981	1981	1981	1981	0
273	20231108	142600	22729937	1981	1981	1981	1981	0
274	20231108	142500	22729937	1981	1981	1981	1981	0
275	20231108	142400	22729937	1981	1981	1981	1981	0
276	20231108	142300	22729937	1981	1981	1981	1981	0
277	20231108	142200	22729937	1981	1982	1982	1981	38
278	20231108	142100	22654627	1983	1983	1983	1983	1
279	20231108	142000	22652644	1987	1987	1987	1987	0
280	20231108	141900	22652644	1987	1987	1987	1987	0
281	20231108	141800	22652644	1987	1987	1987	1987	0
282	20231108	141700	22652644	1987	1987	1987	1987	0
283	20231108	141600	22652644	1987	1987	1987	1987	0
284	20231108	141500	22652644	1987	1987	1987	1987	0
285	20231108	141400	22652644	1987	1987	1987	1987	0
286	20231108	141300	22652644	1987	1987	1987	1987	0
287	20231108	141200	22652644	1987	1987	1987	1987	1
288	20231108	141100	22650657	1981	1981	1981	1981	0
289	20231108	141000	22650657	1981	1984	1984	1981	542
290	20231108	140900	21576856	1987	1987	1987	1987	0
291	20231108	140800	21576856	1987	1987	1987	1987	0
292	20231108	140700	21576856	1987	1987	1987	1987	0
293	20231108	140600	21576856	1987	1987	1987	1987	65
294	20231108	140500	21447701	1984	1984	1984	1984	0
295	20231108	140400	21447701	1984	1984	1984	1984	0
296	20231108	140300	21447701	1984	1984	1984	1984	18
297	20231108	140200	21411989	1987	1987	1987	1987	0
298	20231108	140100	21411989	1987	1983	1987	1983	402
299	20231108	140000	20614783	1983	1983	1983	1983	0
300	20231108	135900	20614783	1983	1983	1983	1983	100
301	20231108	135800	20416483	1984	1984	1984	1984	0
302	20231108	135700	20416483	1984	1984	1984	1984	0
303	20231108	135600	20416483	1984	1984	1984	1984	0
304	20231108	135500	20416483	1984	1984	1984	1984	0
305	20231108	135400	20416483	1984	1984	1984	1984	0
306	20231108	135300	20416483	1984	1984	1984	1984	0
307	20231108	135200	20416483	1984	1984	1984	1984	0
308	20231108	135100	20416483	1984	1984	1984	1984	0
309	20231108	135000	20416483	1984	1984	1984	1984	0
310	20231108	134900	20416483	1984	1984	1984	1984	0
311	20231108	134800	20416483	1984	1984	1984	1984	0
312	20231108	134700	20416483	1984	1984	1984	1984	0
313	20231108	134600	20416483	1984	1984	1984	1984	15
314	20231108	134500	20386723	1975	1975	1975	1975	0
315	20231108	134400	20386723	1975	1975	1975	1975	0
316	20231108	134300	20386723	1975	1982	1982	1975	751
317	20231108	134200	18902363	1984	1984	1984	1984	0
318	20231108	134100	18902363	1984	1984	1984	1984	0
319	20231108	134000	18902363	1984	1984	1984	1984	0
320	20231108	133900	18902363	1984	1984	1984	1984	0
321	20231108	133800	18902363	1984	1984	1984	1984	0
322	20231108	133700	18902363	1984	1984	1984	1984	0
323	20231108	133600	18902363	1984	1984	1984	1984	0
324	20231108	133500	18902363	1984	1984	1984	1984	0
325	20231108	133400	18902363	1984	1984	1984	1984	0
326	20231108	133300	18902363	1984	1984	1984	1984	0
327	20231108	133200	18902363	1984	1984	1984	1984	0
328	20231108	133100	18902363	1984	1984	1984	1984	0
329	20231108	133000	18902363	1984	1984	1984	1984	0
330	20231108	132900	18902363	1984	1984	1984	1984	15
331	20231108	132800	18872603	1981	1981	1981	1981	528
332	20231108	132700	17826635	1984	1984	1984	1984	1100
333	20231108	132600	15644235	1985	1985	1985	1985	0
334	20231108	132500	15644235	1985	1985	1985	1985	0
335	20231108	132400	15644235	1985	1985	1985	1985	0
336	20231108	132300	15644235	1985	1985	1985	1985	0
337	20231108	132200	15644235	1985	1986	1986	1985	20
338	20231108	132100	15604525	1987	1987	1987	1987	0
339	20231108	132000	15604525	1987	1987	1987	1987	0
340	20231108	131900	15604525	1987	1987	1987	1987	0
341	20231108	131800	15604525	1987	1987	1987	1987	0
342	20231108	131700	15604525	1987	1987	1987	1987	0
343	20231108	131600	15604525	1987	1987	1987	1987	0
344	20231108	131500	15604525	1987	1987	1987	1987	0
345	20231108	131400	15604525	1987	1987	1987	1987	42
346	20231108	131300	15521071	1987	1987	1987	1987	0
347	20231108	131200	15521071	1987	1987	1987	1987	105
348	20231108	131100	15312436	1987	1987	1987	1987	100
349	20231108	131000	15113736	1987	1987	1987	1987	10
350	20231108	130900	15093866	1985	1985	1985	1985	0
351	20231108	130800	15093866	1985	1985	1985	1985	362
352	20231108	130700	14375296	1985	1985	1985	1985	0
353	20231108	130600	14375296	1985	1985	1985	1985	0
354	20231108	130500	14375296	1985	1985	1985	1985	0
355	20231108	130400	14375296	1985	1985	1985	1985	0
356	20231108	130300	14375296	1985	1985	1985	1985	100
357	20231108	130200	14176796	1985	1985	1985	1985	0
358	20231108	130100	14176796	1985	1985	1985	1985	0
359	20231108	130000	14176796	1985	1985	1985	1985	0
360	20231108	125900	14176796	1985	1985	1985	1985	0
361	20231108	125800	14176796	1985	1985	1985	1985	0
362	20231108	125700	14176796	1985	1985	1985	1985	0
363	20231108	125600	14176796	1985	1985	1985	1985	15
364	20231108	125500	14147021	1985	1985	1985	1985	0
365	20231108	125400	14147021	1985	1985	1985	1985	0
366	20231108	125300	14147021	1985	1985	1985	1985	0
367	20231108	125200	14147021	1985	1985	1985	1985	0
368	20231108	125100	14147021	1985	1985	1985	1985	0
369	20231108	125000	14147021	1985	1985	1985	1985	0
370	20231108	124900	14147021	1985	1985	1985	1985	0
371	20231108	124800	14147021	1985	1985	1985	1985	0
372	20231108	124700	14147021	1985	1985	1985	1985	0
373	20231108	124600	14147021	1985	1985	1985	1985	0
374	20231108	124500	14147021	1985	1985	1985	1985	0
375	20231108	124400	14147021	1985	1985	1985	1985	0
376	20231108	124300	14147021	1985	1985	1985	1985	0
377	20231108	124200	14147021	1985	1985	1985	1985	29
378	20231108	124100	14089456	1985	1985	1985	1985	0
379	20231108	124000	14089456	1985	1985	1985	1985	0
380	20231108	123900	14089456	1985	1985	1985	1985	44
381	20231108	123800	14002116	1987	1987	1987	1987	0
382	20231108	123700	14002116	1987	1987	1987	1987	0
383	20231108	123600	14002116	1987	1987	1987	1987	0
384	20231108	123500	14002116	1987	1987	1987	1987	1
385	20231108	123400	14000129	1987	1987	1987	1987	0
386	20231108	123300	14000129	1987	1987	1987	1987	0
387	20231108	123200	14000129	1987	1987	1987	1987	0
388	20231108	123100	14000129	1987	1987	1987	1987	0
389	20231108	123000	14000129	1987	1987	1987	1987	0
390	20231108	122900	14000129	1987	1987	1987	1987	0
391	20231108	122800	14000129	1987	1987	1987	1987	2
392	20231108	122700	13996155	1987	1987	1987	1987	15
393	20231108	122600	13966350	1985	1985	1985	1985	559
394	20231108	122500	12856735	1987	1987	1987	1987	0
395	20231108	122400	12856735	1987	1987	1987	1987	0
396	20231108	122300	12856735	1987	1987	1987	1987	0
397	20231108	122200	12856735	1987	1987	1987	1987	0
398	20231108	122100	12856735	1987	1987	1987	1987	0
399	20231108	122000	12856735	1987	1987	1987	1987	0
400	20231108	121900	12856735	1987	1987	1987	1987	0
401	20231108	121800	12856735	1987	1987	1987	1987	0
402	20231108	121700	12856735	1987	1987	1987	1987	0
403	20231108	121600	12856735	1987	1987	1987	1987	0
404	20231108	121500	12856735	1987	1987	1987	1987	0
405	20231108	121400	12856735	1987	1987	1987	1987	0
406	20231108	121300	12856735	1987	1987	1987	1987	0
407	20231108	121200	12856735	1987	1987	1987	1987	0
408	20231108	121100	12856735	1987	1987	1987	1987	0
409	20231108	121000	12856735	1987	1987	1987	1987	0
410	20231108	120900	12856735	1987	1987	1987	1987	0
411	20231108	120800	12856735	1987	1987	1987	1987	0
412	20231108	120700	12856735	1987	1987	1987	1987	0
413	20231108	120600	12856735	1987	1987	1987	1987	0
414	20231108	120500	12856735	1987	1987	1987	1987	0
415	20231108	120400	12856735	1987	1987	1987	1987	15
416	20231108	120300	12826930	1985	1985	1985	1985	0
417	20231108	120200	12826930	1985	1985	1985	1985	0
418	20231108	120100	12826930	1985	1985	1985	1985	0
419	20231108	120000	12826930	1985	1985	1985	1985	0
420	20231108	115900	12826930	1985	1985	1985	1985	0
421	20231108	115800	12826930	1985	1985	1985	1985	0
422	20231108	115700	12826930	1985	1985	1985	1985	58
423	20231108	115600	12711800	1987	1987	1987	1987	0
424	20231108	115500	12711800	1987	1987	1987	1987	0
425	20231108	115400	12711800	1987	1987	1987	1987	0
426	20231108	115300	12711800	1987	1987	1987	1987	10
427	20231108	115200	12691930	1985	1985	1985	1985	0
428	20231108	115100	12691930	1985	1985	1985	1985	0
429	20231108	115000	12691930	1985	1985	1985	1985	0
430	20231108	114900	12691930	1985	1985	1985	1985	0
431	20231108	114800	12691930	1985	1986	1986	1985	50
432	20231108	114700	12592648	1985	1985	1985	1985	0
433	20231108	114600	12592648	1985	1985	1985	1985	0
434	20231108	114500	12592648	1985	1985	1985	1985	0
435	20231108	114400	12592648	1985	1985	1985	1985	0
436	20231108	114300	12592648	1985	1985	1985	1985	0
437	20231108	114200	12592648	1985	1985	1985	1985	0
438	20231108	114100	12592648	1985	1985	1985	1985	5
439	20231108	114000	12582723	1985	1985	1985	1985	570
440	20231108	113900	11451273	1985	1985	1985	1985	0
441	20231108	113800	11451273	1985	1985	1985	1985	0
442	20231108	113700	11451273	1985	1985	1985	1985	0
443	20231108	113600	11451273	1985	1985	1985	1985	0
444	20231108	113500	11451273	1985	1985	1985	1985	0
445	20231108	113400	11451273	1985	1985	1985	1985	0
446	20231108	113300	11451273	1985	1985	1985	1985	0
447	20231108	113200	11451273	1985	1985	1985	1985	0
448	20231108	113100	11451273	1985	1985	1985	1985	0
449	20231108	113000	11451273	1985	1985	1985	1985	0
450	20231108	112900	11451273	1985	1985	1985	1985	0
451	20231108	112800	11451273	1985	1985	1985	1985	0
452	20231108	112700	11451273	1985	1985	1985	1985	0
453	20231108	112600	11451273	1985	1985	1985	1985	0
454	20231108	112500	11451273	1985	1985	1985	1985	0
455	20231108	112400	11451273	1985	1985	1985	1985	0
456	20231108	112300	11451273	1985	1985	1985	1985	1
457	20231108	112200	11449288	1985	1985	1985	1985	1
458	20231108	112100	11447303	1985	1985	1985	1985	0
459	20231108	112000	11447303	1985	1985	1985	1985	0
460	20231108	111900	11447303	1985	1985	1985	1985	0
461	20231108	111800	11447303	1985	1985	1985	1985	0
462	20231108	111700	11447303	1985	1985	1985	1985	0
463	20231108	111600	11447303	1985	1985	1985	1985	0
464	20231108	111500	11447303	1985	1985	1985	1985	0
465	20231108	111400	11447303	1985	1985	1985	1985	0
466	20231108	111300	11447303	1985	1985	1985	1985	0
467	20231108	111200	11447303	1985	1985	1985	1985	0
468	20231108	111100	11447303	1985	1985	1985	1985	0
469	20231108	111000	11447303	1985	1985	1985	1985	0
470	20231108	110900	11447303	1985	1985	1985	1985	0
471	20231108	110800	11447303	1985	1985	1985	1985	0
472	20231108	110700	11447303	1985	1985	1985	1985	0
473	20231108	110600	11447303	1985	1985	1985	1985	0
474	20231108	110500	11447303	1985	1985	1985	1985	0
475	20231108	110400	11447303	1985	1985	1985	1985	0
476	20231108	110300	11447303	1985	1985	1985	1985	0
477	20231108	110200	11447303	1985	1985	1985	1985	0
478	20231108	110100	11447303	1985	1985	1985	1985	2
479	20231108	110000	11443333	1985	1985	1985	1985	0
480	20231108	105900	11443333	1985	1985	1985	1985	0
481	20231108	105800	11443333	1985	1985	1985	1985	0
482	20231108	105700	11443333	1985	1985	1985	1985	145
483	20231108	105600	11155508	1985	1985	1985	1985	0
484	20231108	105500	11155508	1985	1985	1985	1985	0
485	20231108	105400	11155508	1985	1985	1985	1985	0
486	20231108	105300	11155508	1985	1985	1985	1985	0
487	20231108	105200	11155508	1985	1985	1985	1985	0
488	20231108	105100	11155508	1985	1985	1985	1985	0
489	20231108	105000	11155508	1985	1985	1985	1985	0
490	20231108	104900	11155508	1985	1985	1985	1985	0
491	20231108	104800	11155508	1985	1985	1985	1985	0
492	20231108	104700	11155508	1985	1985	1985	1985	755
493	20231108	104600	9656833	1985	1985	1985	1985	0
494	20231108	104500	9656833	1985	1985	1985	1985	22
495	20231108	104400	9613163	1985	1985	1985	1985	0
496	20231108	104300	9613163	1985	1985	1985	1985	2
497	20231108	104200	9609193	1985	1985	1985	1985	0
498	20231108	104100	9609193	1985	1985	1985	1985	0
499	20231108	104000	9609193	1985	1985	1985	1985	2
500	20231108	103900	9605223	1985	1985	1985	1985	0
501	20231108	103800	9605223	1985	1985	1985	1985	0
502	20231108	103700	9605223	1985	1985	1985	1985	1
503	20231108	103600	9603238	1985	1985	1985	1985	0
504	20231108	103500	9603238	1985	1985	1985	1985	0
505	20231108	103400	9603238	1985	1985	1985	1985	2
506	20231108	103300	9599268	1985	1985	1985	1985	0
507	20231108	103200	9599268	1985	1985	1985	1985	0
508	20231108	103100	9599268	1985	1985	1985	1985	2
509	20231108	103000	9595298	1985	1985	1985	1985	0
510	20231108	102900	9595298	1985	1985	1985	1985	0
511	20231108	102800	9595298	1985	1985	1985	1985	2
512	20231108	102700	9591328	1985	1985	1985	1985	0
513	20231108	102600	9591328	1985	1985	1985	1985	0
514	20231108	102500	9591328	1985	1985	1985	1985	0
515	20231108	102400	9591328	1985	1985	1985	1985	2
516	20231108	102300	9587358	1985	1985	1985	1985	0
517	20231108	102200	9587358	1985	1985	1985	1985	0
518	20231108	102100	9587358	1985	1985	1985	1985	0
519	20231108	102000	9587358	1985	1985	1985	1985	0
520	20231108	101900	9587358	1985	1985	1985	1985	0
521	20231108	101800	9587358	1985	1985	1985	1985	0
522	20231108	101700	9587358	1985	1985	1985	1985	0
523	20231108	101600	9587358	1985	1985	1985	1985	0
524	20231108	101500	9587358	1985	1985	1985	1985	0
525	20231108	101400	9587358	1985	1985	1985	1985	0
526	20231108	101300	9587358	1985	1985	1985	1985	0
527	20231108	101200	9587358	1985	1985	1985	1985	0
528	20231108	101100	9587358	1985	1985	1985	1985	1
529	20231108	101000	9585373	1985	1985	1985	1985	0
530	20231108	100900	9585373	1985	1985	1985	1985	0
531	20231108	100800	9585373	1985	1985	1985	1985	3
532	20231108	100700	9579418	1985	1985	1985	1985	0
533	20231108	100600	9579418	1985	1985	1985	1985	0
534	20231108	100500	9579418	1985	1985	1985	1985	0
535	20231108	100400	9579418	1985	1985	1985	1985	3
536	20231108	100300	9573463	1987	1987	1987	1987	0
537	20231108	100200	9573463	1987	1987	1987	1987	0
538	20231108	100100	9573463	1987	1988	1988	1987	2
539	20231108	100000	9569488	1985	1985	1985	1985	0
540	20231108	095900	9569488	1985	1985	1985	1985	0
541	20231108	095800	9569488	1985	1985	1985	1985	0
542	20231108	095700	9569488	1985	1985	1985	1985	0
543	20231108	095600	9569488	1985	1985	1985	1985	0
544	20231108	095500	9569488	1985	1985	1985	1985	0
545	20231108	095400	9569488	1985	1985	1985	1985	0
546	20231108	095300	9569488	1985	1985	1985	1985	0
547	20231108	095200	9569488	1985	1985	1985	1985	0
548	20231108	095100	9569488	1985	1985	1985	1985	0
549	20231108	095000	9569488	1985	1985	1985	1985	0
550	20231108	094900	9569488	1985	1985	1985	1985	0
551	20231108	094800	9569488	1985	1985	1985	1985	0
552	20231108	094700	9569488	1985	1985	1985	1985	0
553	20231108	094600	9569488	1985	1985	1985	1985	0
554	20231108	094500	9569488	1985	1985	1985	1985	2
555	20231108	094400	9565518	1985	1985	1985	1985	14
556	20231108	094300	9537728	1992	1992	1992	1992	1
557	20231108	094200	9535736	1990	1990	1990	1990	0
558	20231108	094100	9535736	1990	1990	1990	1990	1
559	20231108	094000	9533746	1992	1992	1992	1992	0
560	20231108	093900	9533746	1992	1992	1992	1992	0
561	20231108	093800	9533746	1992	1990	1992	1990	11
562	20231108	093700	9511836	1992	1992	1992	1992	5
563	20231108	093600	9501876	1990	1990	1990	1990	0
564	20231108	093500	9501876	1990	1990	1990	1990	1
565	20231108	093400	9499886	1992	1992	1992	1992	0
566	20231108	093300	9499886	1992	1992	1992	1992	3
567	20231108	093200	9493910	1992	1992	1992	1992	1
568	20231108	093100	9491918	1990	1990	1990	1990	3
569	20231108	093000	9485948	1992	1992	1992	1992	1
570	20231108	092900	9483956	1990	1990	1990	1990	5
571	20231108	092800	9474006	1990	1992	1992	1990	130
572	20231108	092700	9215266	1992	1992	1992	1992	0
573	20231108	092600	9215266	1992	1992	1992	1992	10
574	20231108	092500	9195346	1992	1992	1992	1992	10
575	20231108	092400	9175426	1994	1994	1994	1994	0
576	20231108	092300	9175426	1994	1994	1994	1994	5
577	20231108	092200	9165456	1994	1994	1994	1994	5
578	20231108	092100	9155486	1999	1999	1999	1999	0
579	20231108	092000	9155486	1999	1999	1999	1999	0
580	20231108	091900	9155486	1999	1999	1999	1999	1
581	20231108	091800	9153487	1994	1994	1994	1994	10
582	20231108	091700	9133547	1999	1999	1999	1999	0
583	20231108	091600	9133547	1999	1999	1999	1999	10
584	20231108	091500	9113557	1999	1999	1999	1999	1
585	20231108	091400	9111558	1990	1990	1990	1990	48
586	20231108	091300	9016038	1990	1990	1990	1990	0
587	20231108	091200	9016038	1990	1990	1990	1990	0
588	20231108	091100	9016038	1990	1994	1994	1990	500
589	20231108	091000	8020788	1999	1999	1999	1999	0
590	20231108	090900	8020788	1999	1999	1999	1999	10
591	20231108	090800	8000798	1994	1994	1994	1990	521
592	20231108	090700	6963345	2005	2000	2005	2000	939
593	20231108	090600	5085295	2000	2005	2005	2000	142
594	20231108	090500	4801230	2000	1996	2000	1996	255
595	20231108	090400	4291454	1993	1993	1996	1993	1893
596	20231108	090300	518699	1993	1993	1993	1993	0
597	20231108	090200	518699	1993	1993	1993	1993	0
598	20231108	090100	518699	1993	1993	1993	1993	3
599	20231108	090000	512720	1972	1972	1972	1972	260