KissMeData/012200/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185600	13484482	1984	1984	1984	1984	306
3	20231109	185500	13484482	1984	1984	1984	1984	0
4	20231109	185400	13484482	1984	1984	1984	1984	0
5	20231109	185300	13484482	1984	1984	1984	1984	0
6	20231109	185200	13484482	1984	1984	1984	1984	0
7	20231109	185100	13484482	1984	1984	1984	1984	0
8	20231109	185000	13484482	1984	1984	1984	1984	0
9	20231109	184900	13484482	1984	1984	1984	1984	0
10	20231109	184800	13484482	1984	1984	1984	1984	0
11	20231109	184700	13484482	1984	1984	1984	1984	0
12	20231109	184600	13484482	1984	1984	1984	1984	0
13	20231109	184500	13484482	1984	1984	1984	1984	0
14	20231109	184400	13484482	1984	1984	1984	1984	0
15	20231109	184300	13484482	1984	1984	1984	1984	0
16	20231109	184200	13484482	1984	1984	1984	1984	0
17	20231109	184100	13484482	1984	1984	1984	1984	0
18	20231109	184000	13484482	1984	1984	1984	1984	0
19	20231109	183900	13484482	1984	1984	1984	1984	0
20	20231109	183800	13484482	1984	1984	1984	1984	0
21	20231109	183700	13484482	1984	1984	1984	1984	0
22	20231109	183600	13484482	1984	1984	1984	1984	0
23	20231109	183500	13484482	1984	1984	1984	1984	0
24	20231109	183400	13484482	1984	1984	1984	1984	0
25	20231109	183300	13484482	1984	1984	1984	1984	0
26	20231109	183200	13484482	1984	1984	1984	1984	0
27	20231109	183100	13484482	1984	1984	1984	1984	0
28	20231109	183000	13484482	1984	1984	1984	1984	0
29	20231109	182900	13484482	1984	1984	1984	1984	0
30	20231109	182800	13484482	1984	1984	1984	1984	0
31	20231109	182700	13484482	1984	1984	1984	1984	0
32	20231109	182600	13484482	1984	1984	1984	1984	306
33	20231109	182500	13484482	1984	1984	1984	1984	0
34	20231109	182400	13484482	1984	1984	1984	1984	0
35	20231109	182300	13484482	1984	1984	1984	1984	0
36	20231109	182200	13484482	1984	1984	1984	1984	0
37	20231109	182100	13484482	1984	1984	1984	1984	0
38	20231109	182000	13484482	1984	1984	1984	1984	0
39	20231109	181900	13484482	1984	1984	1984	1984	0
40	20231109	181800	13484482	1984	1984	1984	1984	0
41	20231109	181700	13484482	1984	1984	1984	1984	0
42	20231109	181600	13484482	1984	1984	1984	1984	0
43	20231109	181500	13484482	1984	1984	1984	1984	0
44	20231109	181400	13484482	1984	1984	1984	1984	0
45	20231109	181300	13484482	1984	1984	1984	1984	0
46	20231109	181200	13484482	1984	1984	1984	1984	0
47	20231109	181100	13484482	1984	1984	1984	1984	0
48	20231109	181000	13484482	1984	1984	1984	1984	0
49	20231109	180900	13484482	1984	1984	1984	1984	0
50	20231109	180800	13484482	1984	1984	1984	1984	0
51	20231109	180700	13484482	1984	1984	1984	1984	0
52	20231109	180600	13484482	1984	1984	1984	1984	0
53	20231109	180500	13484482	1984	1984	1984	1984	0
54	20231109	180400	13484482	1984	1984	1984	1984	0
55	20231109	180300	13484482	1984	1984	1984	1984	0
56	20231109	180200	13484482	1984	1984	1984	1984	0
57	20231109	180100	13484482	1984	1984	1984	1984	0
58	20231109	180000	13484482	1984	1984	1984	1984	0
59	20231109	175900	13484482	1984	1984	1984	1984	0
60	20231109	175800	13484482	1984	1984	1984	1984	0
61	20231109	175700	13484482	1984	1984	1984	1984	0
62	20231109	175600	13484482	1984	1984	1984	1984	306
63	20231109	175500	13484482	1984	1984	1984	1984	0
64	20231109	175400	13484482	1984	1984	1984	1984	0
65	20231109	175300	13484482	1984	1984	1984	1984	0
66	20231109	175200	13484482	1984	1984	1984	1984	0
67	20231109	175100	13484482	1984	1984	1984	1984	0
68	20231109	175000	13484482	1984	1984	1984	1984	0
69	20231109	174900	13484482	1984	1984	1984	1984	0
70	20231109	174800	13484482	1984	1984	1984	1984	0
71	20231109	174700	13484482	1984	1984	1984	1984	0
72	20231109	174600	13484482	1984	1984	1984	1984	0
73	20231109	174500	13484482	1984	1984	1984	1984	0
74	20231109	174400	13484482	1984	1984	1984	1984	0
75	20231109	174300	13484482	1984	1984	1984	1984	0
76	20231109	174200	13484482	1984	1984	1984	1984	0
77	20231109	174100	13484482	1984	1984	1984	1984	0
78	20231109	174000	13484482	1984	1984	1984	1984	0
79	20231109	173900	13484482	1984	1984	1984	1984	0
80	20231109	173800	13484482	1984	1984	1984	1984	0
81	20231109	173700	13484482	1984	1984	1984	1984	0
82	20231109	173600	13484482	1984	1984	1984	1984	0
83	20231109	173500	13484482	1984	1984	1984	1984	0
84	20231109	173400	13484482	1984	1984	1984	1984	0
85	20231109	173300	13484482	1984	1984	1984	1984	0
86	20231109	173200	13484482	1984	1984	1984	1984	0
87	20231109	173100	13484482	1984	1984	1984	1984	0
88	20231109	173000	13484482	1984	1984	1984	1984	0
89	20231109	172900	13484482	1984	1984	1984	1984	0
90	20231109	172800	13484482	1984	1984	1984	1984	0
91	20231109	172700	13484482	1984	1984	1984	1984	0
92	20231109	172600	13484482	1984	1984	1984	1984	306
93	20231109	172500	13484482	1984	1984	1984	1984	0
94	20231109	172400	13484482	1984	1984	1984	1984	0
95	20231109	172300	13484482	1984	1984	1984	1984	0
96	20231109	172200	13484482	1984	1984	1984	1984	0
97	20231109	172100	13484482	1984	1984	1984	1984	0
98	20231109	172000	13484482	1984	1984	1984	1984	0
99	20231109	171900	13484482	1984	1984	1984	1984	0
100	20231109	171800	13484482	1984	1984	1984	1984	0
101	20231109	171700	13484482	1984	1984	1984	1984	0
102	20231109	171600	13484482	1984	1984	1984	1984	0
103	20231109	171500	13484482	1984	1984	1984	1984	0
104	20231109	171400	13484482	1984	1984	1984	1984	0
105	20231109	171300	13484482	1984	1984	1984	1984	0
106	20231109	171200	13484482	1984	1984	1984	1984	0
107	20231109	171100	13484482	1984	1984	1984	1984	0
108	20231109	171000	13484482	1984	1984	1984	1984	0
109	20231109	170900	13484482	1984	1984	1984	1984	0
110	20231109	170800	13484482	1984	1984	1984	1984	0
111	20231109	170700	13484482	1984	1984	1984	1984	0
112	20231109	170600	13484482	1984	1984	1984	1984	0
113	20231109	170500	13484482	1984	1984	1984	1984	0
114	20231109	170400	13484482	1984	1984	1984	1984	0
115	20231109	170300	13484482	1984	1984	1984	1984	0
116	20231109	170200	13484482	1984	1984	1984	1984	0
117	20231109	170100	13484482	1984	1984	1984	1984	0
118	20231109	170000	13484482	1984	1984	1984	1984	0
119	20231109	165900	13484482	1984	1984	1984	1984	0
120	20231109	165800	13484482	1984	1984	1984	1984	0
121	20231109	165700	13484482	1984	1984	1984	1984	0
122	20231109	165600	13484482	1984	1984	1984	1984	306
123	20231109	165500	13484482	1984	1984	1984	1984	0
124	20231109	165400	13484482	1984	1984	1984	1984	0
125	20231109	165300	13484482	1984	1984	1984	1984	0
126	20231109	165200	13484482	1984	1984	1984	1984	0
127	20231109	165100	13484482	1984	1984	1984	1984	0
128	20231109	165000	13484482	1984	1984	1984	1984	0
129	20231109	164900	13484482	1984	1984	1984	1984	0
130	20231109	164800	13484482	1984	1984	1984	1984	0
131	20231109	164700	13484482	1984	1984	1984	1984	0
132	20231109	164600	13484482	1984	1984	1984	1984	0
133	20231109	164500	13484482	1984	1984	1984	1984	0
134	20231109	164400	13484482	1984	1984	1984	1984	0
135	20231109	164300	13484482	1984	1984	1984	1984	0
136	20231109	164200	13484482	1984	1984	1984	1984	0
137	20231109	164100	13484482	1984	1984	1984	1984	0
138	20231109	164000	13484482	1984	1984	1984	1984	0
139	20231109	163900	13484482	1984	1984	1984	1984	0
140	20231109	163800	13484482	1984	1984	1984	1984	0
141	20231109	163700	13484482	1984	1984	1984	1984	0
142	20231109	163600	13484482	1984	1984	1984	1984	0
143	20231109	163500	13484482	1984	1984	1984	1984	0
144	20231109	163400	13484482	1984	1984	1984	1984	0
145	20231109	163300	13484482	1984	1984	1984	1984	0
146	20231109	163200	13484482	1984	1984	1984	1984	0
147	20231109	163100	13484482	1984	1984	1984	1984	0
148	20231109	163000	13484482	1984	1984	1984	1984	0
149	20231109	162900	13484482	1984	1984	1984	1984	0
150	20231109	162800	13484482	1984	1984	1984	1984	0
151	20231109	162700	13484482	1984	1984	1984	1984	0
152	20231109	162600	13484482	1984	1984	1984	1984	306
153	20231109	162500	13484482	1984	1984	1984	1984	0
154	20231109	162400	13484482	1984	1984	1984	1984	0
155	20231109	162300	13484482	1984	1984	1984	1984	0
156	20231109	162200	13484482	1984	1984	1984	1984	0
157	20231109	162100	13484482	1984	1984	1984	1984	0
158	20231109	162000	13484482	1984	1984	1984	1984	0
159	20231109	161900	13484482	1984	1984	1984	1984	0
160	20231109	161800	13484482	1984	1984	1984	1984	0
161	20231109	161700	13484482	1984	1984	1984	1984	0
162	20231109	161600	13484482	1984	1984	1984	1984	0
163	20231109	161500	13484482	1984	1984	1984	1984	0
164	20231109	161400	13484482	1984	1984	1984	1984	0
165	20231109	161300	13484482	1984	1984	1984	1984	0
166	20231109	161200	13484482	1984	1984	1984	1984	0
167	20231109	161100	13484482	1984	1984	1984	1984	0
168	20231109	161000	13484482	1984	1984	1984	1984	0
169	20231109	160900	13484482	1984	1984	1984	1984	0
170	20231109	160800	13484482	1984	1984	1984	1984	0
171	20231109	160700	13484482	1984	1984	1984	1984	0
172	20231109	160600	13484482	1984	1984	1984	1984	0
173	20231109	160500	13484482	1984	1984	1984	1984	0
174	20231109	160400	13484482	1984	1984	1984	1984	0
175	20231109	160300	13484482	1984	1984	1984	1984	0
176	20231109	160200	13484482	1984	1984	1984	1984	0
177	20231109	160100	13484482	1984	1984	1984	1984	0
178	20231109	160000	13484482	1984	1984	1984	1984	0
179	20231109	155900	13484482	1984	1984	1984	1984	0
180	20231109	155800	13484482	1984	1984	1984	1984	0
181	20231109	155700	13484482	1984	1984	1984	1984	0
182	20231109	155600	13484482	1984	1984	1984	1984	306
183	20231109	155500	13484482	1984	1984	1984	1984	0
184	20231109	155400	13484482	1984	1984	1984	1984	0
185	20231109	155300	13484482	1984	1984	1984	1984	0
186	20231109	155200	13484482	1984	1984	1984	1984	0
187	20231109	155100	13484482	1984	1984	1984	1984	0
188	20231109	155000	13484482	1984	1984	1984	1984	0
189	20231109	154900	13484482	1984	1984	1984	1984	0
190	20231109	154800	13484482	1984	1984	1984	1984	0
191	20231109	154700	13484482	1984	1984	1984	1984	0
192	20231109	154600	13484482	1984	1984	1984	1984	0
193	20231109	154500	13484482	1984	1984	1984	1984	0
194	20231109	154400	13484482	1984	1984	1984	1984	0
195	20231109	154300	13484482	1984	1984	1984	1984	0
196	20231109	154200	13484482	1984	1984	1984	1984	0
197	20231109	154100	13484482	1984	1984	1984	1984	0
198	20231109	154000	13484482	1984	1984	1984	1984	0
199	20231109	153900	13484482	1984	1984	1984	1984	0
200	20231109	153800	13484482	1984	1984	1984	1984	0
201	20231109	153700	13484482	1984	1984	1984	1984	0
202	20231109	153600	13484482	1984	1984	1984	1984	0
203	20231109	153500	13484482	1984	1984	1984	1984	0
204	20231109	153400	13484482	1984	1984	1984	1984	0
205	20231109	153300	13484482	1984	1984	1984	1984	0
206	20231109	153200	13484482	1984	1984	1984	1984	0
207	20231109	153100	13484482	1984	1984	1984	1984	0
208	20231109	153000	13484482	1984	1984	1984	1984	306
209	20231109	152900	12877378	1984	1984	1984	1984	0
210	20231109	152800	12877378	1984	1984	1984	1984	0
211	20231109	152700	12877378	1984	1984	1984	1984	0
212	20231109	152600	12877378	1984	1984	1984	1984	0
213	20231109	152500	12877378	1984	1984	1984	1984	0
214	20231109	152400	12877378	1984	1984	1984	1984	0
215	20231109	152300	12877378	1984	1984	1984	1984	0
216	20231109	152200	12877378	1984	1984	1984	1984	0
217	20231109	152100	12877378	1984	1984	1984	1984	0
218	20231109	152000	12877378	1984	1984	1984	1984	0
219	20231109	151900	12877378	1984	1984	1984	1984	0
220	20231109	151800	12877378	1984	1984	1984	1984	0
221	20231109	151700	12877378	1984	1984	1984	1984	0
222	20231109	151600	12877378	1984	1984	1984	1984	14
223	20231109	151500	12849602	1984	1984	1984	1984	0
224	20231109	151400	12849602	1984	1984	1984	1984	0
225	20231109	151300	12849602	1984	1984	1984	1984	0
226	20231109	151200	12849602	1984	1984	1984	1984	0
227	20231109	151100	12849602	1984	1984	1984	1984	0
228	20231109	151000	12849602	1984	1984	1984	1984	0
229	20231109	150900	12849602	1984	1984	1984	1984	0
230	20231109	150800	12849602	1984	1984	1984	1984	0
231	20231109	150700	12849602	1984	1984	1984	1984	0
232	20231109	150600	12849602	1984	1984	1984	1984	0
233	20231109	150500	12849602	1984	1984	1984	1984	0
234	20231109	150400	12849602	1984	1984	1984	1984	0
235	20231109	150300	12849602	1984	1984	1984	1984	0
236	20231109	150200	12849602	1984	1984	1984	1984	0
237	20231109	150100	12849602	1984	1984	1984	1984	0
238	20231109	150000	12849602	1984	1984	1984	1984	0
239	20231109	145900	12849602	1984	1984	1984	1984	0
240	20231109	145800	12849602	1984	1984	1984	1984	0
241	20231109	145700	12849602	1984	1984	1984	1984	0
242	20231109	145600	12849602	1984	1984	1984	1984	0
243	20231109	145500	12849602	1984	1984	1984	1984	0
244	20231109	145400	12849602	1984	1984	1984	1984	0
245	20231109	145300	12849602	1984	1984	1984	1984	0
246	20231109	145200	12849602	1984	1984	1984	1984	0
247	20231109	145100	12849602	1984	1984	1984	1984	0
248	20231109	145000	12849602	1984	1984	1984	1984	0
249	20231109	144900	12849602	1984	1984	1984	1984	0
250	20231109	144800	12849602	1984	1984	1984	1984	0
251	20231109	144700	12849602	1984	1984	1984	1984	0
252	20231109	144600	12849602	1984	1984	1984	1984	0
253	20231109	144500	12849602	1984	1984	1984	1984	0
254	20231109	144400	12849602	1984	1984	1984	1984	0
255	20231109	144300	12849602	1984	1984	1984	1984	15
256	20231109	144200	12819842	1984	1978	1984	1975	1633
257	20231109	144100	9594142	1979	1981	1981	1979	110
258	20231109	144000	9376302	1982	1982	1982	1982	5
259	20231109	143900	9366392	1985	1985	1985	1985	0
260	20231109	143800	9366392	1985	1985	1985	1985	0
261	20231109	143700	9366392	1985	1985	1985	1985	0
262	20231109	143600	9366392	1985	1985	1985	1985	0
263	20231109	143500	9366392	1985	1985	1985	1985	0
264	20231109	143400	9366392	1985	1985	1985	1985	0
265	20231109	143300	9366392	1985	1985	1985	1985	0
266	20231109	143200	9366392	1985	1985	1985	1985	0
267	20231109	143100	9366392	1985	1985	1985	1985	0
268	20231109	143000	9366392	1985	1985	1985	1985	0
269	20231109	142900	9366392	1985	1985	1985	1985	0
270	20231109	142800	9366392	1985	1985	1985	1985	0
271	20231109	142700	9366392	1985	1985	1985	1985	0
272	20231109	142600	9366392	1985	1985	1985	1985	0
273	20231109	142500	9366392	1985	1985	1985	1985	1
274	20231109	142400	9364407	1986	1986	1986	1986	0
275	20231109	142300	9364407	1986	1986	1986	1986	0
276	20231109	142200	9364407	1986	1988	1988	1986	19
277	20231109	142100	9326670	1991	1991	1991	1991	0
278	20231109	142000	9326670	1991	1991	1991	1991	0
279	20231109	141900	9326670	1991	1991	1991	1991	0
280	20231109	141800	9326670	1991	1991	1991	1991	0
281	20231109	141700	9326670	1991	1991	1991	1991	0
282	20231109	141600	9326670	1991	1991	1991	1991	20
283	20231109	141500	9286850	1991	1991	1991	1991	0
284	20231109	141400	9286850	1991	1991	1991	1991	0
285	20231109	141300	9286850	1991	1991	1991	1991	0
286	20231109	141200	9286850	1991	1991	1991	1991	0
287	20231109	141100	9286850	1991	1991	1991	1991	0
288	20231109	141000	9286850	1991	1991	1991	1991	0
289	20231109	140900	9286850	1991	1991	1991	1991	79
290	20231109	140800	9129561	1989	1989	1989	1989	0
291	20231109	140700	9129561	1989	1989	1989	1989	0
292	20231109	140600	9129561	1989	1989	1989	1989	0
293	20231109	140500	9129561	1989	1989	1989	1989	1
294	20231109	140400	9127572	1993	1993	1993	1993	0
295	20231109	140300	9127572	1993	1993	1993	1993	0
296	20231109	140200	9127572	1993	1993	1993	1993	0
297	20231109	140100	9127572	1993	1993	1993	1993	0
298	20231109	140000	9127572	1993	1993	1993	1993	0
299	20231109	135900	9127572	1993	1993	1993	1993	0
300	20231109	135800	9127572	1993	1993	1993	1993	0
301	20231109	135700	9127572	1993	1993	1993	1993	0
302	20231109	135600	9127572	1993	1993	1993	1993	0
303	20231109	135500	9127572	1993	1993	1993	1993	0
304	20231109	135400	9127572	1993	1993	1993	1993	0
305	20231109	135300	9127572	1993	1993	1993	1993	0
306	20231109	135200	9127572	1993	1993	1993	1993	0
307	20231109	135100	9127572	1993	1993	1993	1993	0
308	20231109	135000	9127572	1993	1993	1993	1993	0
309	20231109	134900	9127572	1993	1993	1993	1993	0
310	20231109	134800	9127572	1993	1993	1993	1993	0
311	20231109	134700	9127572	1993	1993	1993	1993	0
312	20231109	134600	9127572	1993	1993	1993	1993	0
313	20231109	134500	9127572	1993	1993	1993	1993	0
314	20231109	134400	9127572	1993	1993	1993	1993	0
315	20231109	134300	9127572	1993	1993	1993	1993	0
316	20231109	134200	9127572	1993	1993	1993	1993	0
317	20231109	134100	9127572	1993	1993	1993	1993	0
318	20231109	134000	9127572	1993	1993	1993	1993	0
319	20231109	133900	9127572	1993	1993	1993	1993	0
320	20231109	133800	9127572	1993	1993	1993	1993	0
321	20231109	133700	9127572	1993	1993	1993	1993	0
322	20231109	133600	9127572	1993	1993	1993	1993	0
323	20231109	133500	9127572	1993	1993	1993	1993	0
324	20231109	133400	9127572	1993	1993	1993	1993	0
325	20231109	133300	9127572	1993	1993	1993	1993	0
326	20231109	133200	9127572	1993	1993	1993	1993	0
327	20231109	133100	9127572	1993	1993	1993	1993	0
328	20231109	133000	9127572	1993	1993	1993	1993	0
329	20231109	132900	9127572	1993	1993	1993	1993	0
330	20231109	132800	9127572	1993	1993	1993	1993	0
331	20231109	132700	9127572	1993	1993	1993	1993	0
332	20231109	132600	9127572	1993	1993	1993	1993	0
333	20231109	132500	9127572	1993	1993	1993	1993	0
334	20231109	132400	9127572	1993	1993	1993	1993	0
335	20231109	132300	9127572	1993	1993	1993	1993	0
336	20231109	132200	9127572	1993	1993	1993	1993	0
337	20231109	132100	9127572	1993	1993	1993	1993	0
338	20231109	132000	9127572	1993	1993	1993	1993	0
339	20231109	131900	9127572	1993	1992	1993	1992	5
340	20231109	131800	9117610	1986	1986	1986	1986	0
341	20231109	131700	9117610	1986	1986	1986	1986	107
342	20231109	131600	8905108	1993	1993	1993	1993	0
343	20231109	131500	8905108	1993	1993	1993	1993	0
344	20231109	131400	8905108	1993	1993	1993	1993	0
345	20231109	131300	8905108	1993	1993	1993	1993	0
346	20231109	131200	8905108	1993	1993	1993	1993	0
347	20231109	131100	8905108	1993	1993	1993	1993	0
348	20231109	131000	8905108	1993	1993	1993	1993	3
349	20231109	130900	8899129	1986	1986	1986	1986	376
350	20231109	130800	8152393	1986	1986	1986	1986	0
351	20231109	130700	8152393	1986	1986	1986	1986	0
352	20231109	130600	8152393	1986	1986	1986	1986	0
353	20231109	130500	8152393	1986	1986	1986	1986	0
354	20231109	130400	8152393	1986	1986	1986	1986	0
355	20231109	130300	8152393	1986	1986	1986	1986	0
356	20231109	130200	8152393	1986	1980	1986	1980	20
357	20231109	130100	8112733	1986	1986	1986	1986	5
358	20231109	130000	8102803	1978	1978	1978	1978	0
359	20231109	125900	8102803	1978	1978	1978	1978	66
360	20231109	125800	7972255	1978	1978	1978	1978	0
361	20231109	125700	7972255	1978	1979	1979	1978	97
362	20231109	125600	7780388	1986	1986	1986	1986	0
363	20231109	125500	7780388	1986	1986	1986	1986	0
364	20231109	125400	7780388	1986	1986	1986	1986	0
365	20231109	125300	7780388	1986	1986	1986	1986	0
366	20231109	125200	7780388	1986	1986	1986	1986	1
367	20231109	125100	7778402	1986	1986	1986	1986	0
368	20231109	125000	7778402	1986	1986	1986	1986	0
369	20231109	124900	7778402	1986	1986	1986	1986	0
370	20231109	124800	7778402	1986	1986	1986	1986	0
371	20231109	124700	7778402	1986	1986	1986	1986	0
372	20231109	124600	7778402	1986	1986	1986	1986	0
373	20231109	124500	7778402	1986	1986	1986	1986	0
374	20231109	124400	7778402	1986	1986	1986	1986	0
375	20231109	124300	7778402	1986	1983	1986	1983	10
376	20231109	124200	7758554	1983	1983	1983	1983	0
377	20231109	124100	7758554	1983	1983	1983	1983	0
378	20231109	124000	7758554	1983	1983	1983	1983	0
379	20231109	123900	7758554	1983	1983	1983	1983	0
380	20231109	123800	7758554	1983	1983	1983	1983	0
381	20231109	123700	7758554	1983	1983	1983	1983	0
382	20231109	123600	7758554	1983	1983	1983	1983	0
383	20231109	123500	7758554	1983	1983	1983	1983	0
384	20231109	123400	7758554	1983	1983	1983	1983	0
385	20231109	123300	7758554	1983	1983	1983	1983	0
386	20231109	123200	7758554	1983	1983	1983	1983	50
387	20231109	123100	7659404	1983	1983	1983	1983	0
388	20231109	123000	7659404	1983	1983	1983	1983	0
389	20231109	122900	7659404	1983	1983	1983	1983	40
390	20231109	122800	7580084	1983	1983	1983	1983	0
391	20231109	122700	7580084	1983	1983	1983	1983	0
392	20231109	122600	7580084	1983	1983	1983	1983	0
393	20231109	122500	7580084	1983	1983	1983	1983	0
394	20231109	122400	7580084	1983	1983	1983	1983	0
395	20231109	122300	7580084	1983	1983	1983	1983	0
396	20231109	122200	7580084	1983	1983	1983	1983	10
397	20231109	122100	7560254	1983	1983	1983	1983	0
398	20231109	122000	7560254	1983	1983	1983	1983	0
399	20231109	121900	7560254	1983	1983	1983	1983	0
400	20231109	121800	7560254	1983	1983	1983	1983	0
401	20231109	121700	7560254	1983	1983	1983	1983	0
402	20231109	121600	7560254	1983	1983	1983	1983	0
403	20231109	121500	7560254	1983	1983	1983	1983	0
404	20231109	121400	7560254	1983	1983	1983	1983	0
405	20231109	121300	7560254	1983	1983	1983	1983	0
406	20231109	121200	7560254	1983	1983	1983	1983	0
407	20231109	121100	7560254	1983	1983	1983	1983	0
408	20231109	121000	7560254	1983	1983	1983	1983	0
409	20231109	120900	7560254	1983	1983	1983	1983	0
410	20231109	120800	7560254	1983	1983	1983	1983	2
411	20231109	120700	7556288	1978	1978	1978	1978	0
412	20231109	120600	7556288	1978	1978	1978	1978	0
413	20231109	120500	7556288	1978	1978	1978	1978	0
414	20231109	120400	7556288	1978	1978	1978	1978	0
415	20231109	120300	7556288	1978	1978	1978	1978	0
416	20231109	120200	7556288	1978	1978	1978	1978	0
417	20231109	120100	7556288	1978	1978	1978	1978	0
418	20231109	120000	7556288	1978	1978	1978	1978	0
419	20231109	115900	7556288	1978	1983	1983	1978	2
420	20231109	115800	7552327	1983	1983	1983	1983	0
421	20231109	115700	7552327	1983	1983	1983	1983	0
422	20231109	115600	7552327	1983	1983	1983	1983	0
423	20231109	115500	7552327	1983	1983	1983	1983	0
424	20231109	115400	7552327	1983	1983	1983	1983	0
425	20231109	115300	7552327	1983	1983	1983	1983	0
426	20231109	115200	7552327	1983	1983	1983	1983	0
427	20231109	115100	7552327	1983	1983	1983	1983	1
428	20231109	115000	7550344	1977	1981	1981	1977	11
429	20231109	114900	7528557	1983	1984	1984	1983	1102
430	20231109	114800	5343191	1985	1985	1985	1985	0
431	20231109	114700	5343191	1985	1985	1985	1985	0
432	20231109	114600	5343191	1985	1985	1985	1985	0
433	20231109	114500	5343191	1985	1985	1985	1985	0
434	20231109	114400	5343191	1985	1985	1985	1985	12
435	20231109	114300	5319371	1986	1986	1986	1986	0
436	20231109	114200	5319371	1986	1986	1986	1986	0
437	20231109	114100	5319371	1986	1986	1986	1986	0
438	20231109	114000	5319371	1986	1986	1986	1986	0
439	20231109	113900	5319371	1986	1986	1986	1986	0
440	20231109	113800	5319371	1986	1986	1986	1986	305
441	20231109	113700	4713641	1986	1986	1986	1986	100
442	20231109	113600	4515041	1986	1986	1986	1986	0
443	20231109	113500	4515041	1986	1986	1986	1986	0
444	20231109	113400	4515041	1986	1986	1986	1986	0
445	20231109	113300	4515041	1986	1986	1986	1986	0
446	20231109	113200	4515041	1986	1986	1986	1986	0
447	20231109	113100	4515041	1986	1986	1986	1986	0
448	20231109	113000	4515041	1986	1986	1986	1986	80
449	20231109	112900	4356161	1993	1993	1993	1993	0
450	20231109	112800	4356161	1993	1993	1993	1993	0
451	20231109	112700	4356161	1993	1993	1993	1993	0
452	20231109	112600	4356161	1993	1993	1993	1993	0
453	20231109	112500	4356161	1993	1993	1993	1993	1
454	20231109	112400	4354168	1994	1994	1994	1994	0
455	20231109	112300	4354168	1994	1994	1994	1994	0
456	20231109	112200	4354168	1994	1994	1994	1994	1
457	20231109	112100	4352174	1994	1994	1994	1994	0
458	20231109	112000	4352174	1994	1994	1994	1994	0
459	20231109	111900	4352174	1994	1994	1994	1994	0
460	20231109	111800	4352174	1994	1994	1994	1994	0
461	20231109	111700	4352174	1994	1994	1994	1994	0
462	20231109	111600	4352174	1994	1994	1994	1994	0
463	20231109	111500	4352174	1994	1994	1994	1994	0
464	20231109	111400	4352174	1994	1994	1994	1994	0
465	20231109	111300	4352174	1994	1994	1994	1994	0
466	20231109	111200	4352174	1994	1994	1994	1994	0
467	20231109	111100	4352174	1994	1994	1994	1994	0
468	20231109	111000	4352174	1994	1994	1994	1994	0
469	20231109	110900	4352174	1994	1994	1994	1994	0
470	20231109	110800	4352174	1994	1994	1994	1994	0
471	20231109	110700	4352174	1994	1994	1994	1994	0
472	20231109	110600	4352174	1994	1994	1994	1994	0
473	20231109	110500	4352174	1994	1994	1994	1994	0
474	20231109	110400	4352174	1994	1994	1994	1994	0
475	20231109	110300	4352174	1994	1994	1994	1994	0
476	20231109	110200	4352174	1994	1994	1994	1994	0
477	20231109	110100	4352174	1994	1994	1994	1994	0
478	20231109	110000	4352174	1994	1994	1994	1994	0
479	20231109	105900	4352174	1994	1994	1994	1994	0
480	20231109	105800	4352174	1994	1994	1994	1994	0
481	20231109	105700	4352174	1994	1994	1994	1994	0
482	20231109	105600	4352174	1994	1994	1994	1994	0
483	20231109	105500	4352174	1994	1994	1994	1994	0
484	20231109	105400	4352174	1994	1994	1994	1994	0
485	20231109	105300	4352174	1994	1994	1994	1994	0
486	20231109	105200	4352174	1994	1994	1994	1994	0
487	20231109	105100	4352174	1994	1994	1994	1994	0
488	20231109	105000	4352174	1994	1994	1994	1994	2
489	20231109	104900	4348186	1994	1994	1994	1994	0
490	20231109	104800	4348186	1994	1994	1994	1994	0
491	20231109	104700	4348186	1994	1994	1994	1994	0
492	20231109	104600	4348186	1994	1994	1994	1994	0
493	20231109	104500	4348186	1994	1994	1994	1994	0
494	20231109	104400	4348186	1994	1994	1994	1994	0
495	20231109	104300	4348186	1994	1994	1994	1994	63
496	20231109	104200	4222564	1994	1994	1994	1994	0
497	20231109	104100	4222564	1994	1994	1994	1994	0
498	20231109	104000	4222564	1994	1994	1994	1994	0
499	20231109	103900	4222564	1994	1994	1994	1994	0
500	20231109	103800	4222564	1994	1994	1994	1994	0
501	20231109	103700	4222564	1994	1994	1994	1994	0
502	20231109	103600	4222564	1994	1994	1994	1994	0
503	20231109	103500	4222564	1994	1994	1994	1994	0
504	20231109	103400	4222564	1994	1994	1994	1994	25
505	20231109	103300	4172714	1994	1994	1994	1994	0
506	20231109	103200	4172714	1994	1994	1994	1994	0
507	20231109	103100	4172714	1994	1994	1994	1994	0
508	20231109	103000	4172714	1994	1994	1994	1994	0
509	20231109	102900	4172714	1994	1994	1994	1994	8
510	20231109	102800	4156762	1994	1994	1994	1994	0
511	20231109	102700	4156762	1994	1994	1994	1994	0
512	20231109	102600	4156762	1994	1994	1994	1994	0
513	20231109	102500	4156762	1994	1994	1994	1994	0
514	20231109	102400	4156762	1994	1994	1994	1994	0
515	20231109	102300	4156762	1994	1994	1994	1994	0
516	20231109	102200	4156762	1994	1994	1994	1994	0
517	20231109	102100	4156762	1994	1994	1994	1994	0
518	20231109	102000	4156762	1994	1994	1994	1994	0
519	20231109	101900	4156762	1994	1994	1994	1994	0
520	20231109	101800	4156762	1994	1994	1994	1994	0
521	20231109	101700	4156762	1994	1994	1994	1994	0
522	20231109	101600	4156762	1994	1994	1994	1994	0
523	20231109	101500	4156762	1994	1994	1994	1994	0
524	20231109	101400	4156762	1994	1994	1994	1994	0
525	20231109	101300	4156762	1994	1994	1994	1994	0
526	20231109	101200	4156762	1994	1994	1994	1994	0
527	20231109	101100	4156762	1994	1994	1994	1994	0
528	20231109	101000	4156762	1994	1994	1994	1994	10
529	20231109	100900	4136822	1987	1987	1987	1987	0
530	20231109	100800	4136822	1987	1987	1987	1987	1
531	20231109	100700	4134835	1999	1999	1999	1999	0
532	20231109	100600	4134835	1999	1999	1999	1999	0
533	20231109	100500	4134835	1999	1999	1999	1999	0
534	20231109	100400	4134835	1999	1999	1999	1999	0
535	20231109	100300	4134835	1999	1999	1999	1999	0
536	20231109	100200	4134835	1999	1999	1999	1999	0
537	20231109	100100	4134835	1999	1999	1999	1999	0
538	20231109	100000	4134835	1999	1999	1999	1999	0
539	20231109	095900	4134835	1999	1999	1999	1999	0
540	20231109	095800	4134835	1999	1999	1999	1999	0
541	20231109	095700	4134835	1999	1999	1999	1999	0
542	20231109	095600	4134835	1999	1999	1999	1999	0
543	20231109	095500	4134835	1999	1999	1999	1999	1
544	20231109	095400	4132836	1990	1990	1990	1990	10
545	20231109	095300	4112936	2000	2000	2000	2000	0
546	20231109	095200	4112936	2000	2000	2000	2000	0
547	20231109	095100	4112936	2000	2000	2000	2000	0
548	20231109	095000	4112936	2000	2000	2000	2000	0
549	20231109	094900	4112936	2000	2000	2000	2000	0
550	20231109	094800	4112936	2000	2000	2000	2000	0
551	20231109	094700	4112936	2000	2000	2000	2000	5
552	20231109	094600	4102936	2000	2000	2000	2000	0
553	20231109	094500	4102936	2000	2000	2000	2000	0
554	20231109	094400	4102936	2000	2000	2000	2000	0
555	20231109	094300	4102936	2000	2000	2000	2000	0
556	20231109	094200	4102936	2000	2000	2000	2000	0
557	20231109	094100	4102936	2000	2000	2000	2000	0
558	20231109	094000	4102936	2000	2000	2000	2000	0
559	20231109	093900	4102936	2000	2000	2000	2000	0
560	20231109	093800	4102936	2000	2000	2000	2000	0
561	20231109	093700	4102936	2000	2000	2000	2000	0
562	20231109	093600	4102936	2000	2000	2000	2000	0
563	20231109	093500	4102936	2000	1998	2000	1998	657
564	20231109	093400	2790096	1998	1998	1998	1998	0
565	20231109	093300	2790096	1998	1998	1998	1998	1
566	20231109	093200	2788098	1998	1998	1998	1998	1
567	20231109	093100	2786100	1986	1986	1986	1986	0
568	20231109	093000	2786100	1986	1986	1986	1986	0
569	20231109	092900	2786100	1986	1986	1986	1986	369
570	20231109	092800	2053266	1986	1991	1991	1986	136
571	20231109	092700	1783027	1995	1995	1995	1995	0
572	20231109	092600	1783027	1995	1995	1995	1995	0
573	20231109	092500	1783027	1995	1995	1999	1995	58
574	20231109	092400	1667313	1995	1995	1995	1995	100
575	20231109	092300	1467813	1995	1995	1995	1995	0
576	20231109	092200	1467813	1995	1995	1995	1995	0
577	20231109	092100	1467813	1995	1995	1995	1995	0
578	20231109	092000	1467813	1995	1995	1995	1995	0
579	20231109	091900	1467813	1995	1995	1995	1995	0
580	20231109	091800	1467813	1995	1994	1995	1994	500
581	20231109	091700	470664	1994	1994	1994	1994	0
582	20231109	091600	470664	1994	1989	1994	1989	20
583	20231109	091500	430859	1989	1989	1989	1989	0
584	20231109	091400	430859	1989	1989	1989	1989	0
585	20231109	091300	430859	1989	1989	1989	1989	0
586	20231109	091200	430859	1989	1989	1989	1989	10
587	20231109	091100	410969	1995	1995	1995	1995	0
588	20231109	091000	410969	1995	1995	1995	1995	0
589	20231109	090900	410969	1995	1995	1995	1995	0
590	20231109	090800	410969	1995	1995	1995	1995	0
591	20231109	090700	410969	1995	1995	1995	1995	0
592	20231109	090600	410969	1995	1995	1995	1995	0
593	20231109	090500	410969	1995	1995	1995	1995	0
594	20231109	090400	410969	1995	1995	1995	1995	0
595	20231109	090300	410969	1995	1994	1995	1994	10
596	20231109	090200	391020	1995	1995	1995	1995	0
597	20231109	090100	391020	1995	1995	1995	1995	0
598	20231109	090000	391020	1995	1995	1995	1995	196