KissMeData/023460/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190100	2288412	1994	1994	1994	1994	14
3	20231025	190000	2288412	1994	1994	1994	1994	0
4	20231025	185900	2288412	1994	1994	1994	1994	0
5	20231025	185800	2288412	1994	1994	1994	1994	0
6	20231025	185700	2288412	1994	1994	1994	1994	0
7	20231025	185600	2288412	1994	1994	1994	1994	0
8	20231025	185500	2288412	1994	1994	1994	1994	0
9	20231025	185400	2288412	1994	1994	1994	1994	0
10	20231025	185300	2288412	1994	1994	1994	1994	0
11	20231025	185200	2288412	1994	1994	1994	1994	0
12	20231025	185100	2288412	1994	1994	1994	1994	0
13	20231025	185000	2288412	1994	1994	1994	1994	0
14	20231025	184900	2288412	1994	1994	1994	1994	0
15	20231025	184800	2288412	1994	1994	1994	1994	0
16	20231025	184700	2288412	1994	1994	1994	1994	0
17	20231025	184600	2288412	1994	1994	1994	1994	0
18	20231025	184500	2288412	1994	1994	1994	1994	0
19	20231025	184400	2288412	1994	1994	1994	1994	0
20	20231025	184300	2288412	1994	1994	1994	1994	0
21	20231025	184200	2288412	1994	1994	1994	1994	0
22	20231025	184100	2288412	1994	1994	1994	1994	0
23	20231025	184000	2288412	1994	1994	1994	1994	0
24	20231025	183900	2288412	1994	1994	1994	1994	0
25	20231025	183800	2288412	1994	1994	1994	1994	0
26	20231025	183700	2288412	1994	1994	1994	1994	0
27	20231025	183600	2288412	1994	1994	1994	1994	0
28	20231025	183500	2288412	1994	1994	1994	1994	0
29	20231025	183400	2288412	1994	1994	1994	1994	0
30	20231025	183300	2288412	1994	1994	1994	1994	0
31	20231025	183200	2288412	1994	1994	1994	1994	0
32	20231025	183100	2288412	1994	1994	1994	1994	14
33	20231025	183000	2288412	1994	1994	1994	1994	0
34	20231025	182900	2288412	1994	1994	1994	1994	0
35	20231025	182800	2288412	1994	1994	1994	1994	0
36	20231025	182700	2288412	1994	1994	1994	1994	0
37	20231025	182600	2288412	1994	1994	1994	1994	0
38	20231025	182500	2288412	1994	1994	1994	1994	0
39	20231025	182400	2288412	1994	1994	1994	1994	0
40	20231025	182300	2288412	1994	1994	1994	1994	0
41	20231025	182200	2288412	1994	1994	1994	1994	0
42	20231025	182100	2288412	1994	1994	1994	1994	0
43	20231025	182000	2288412	1994	1994	1994	1994	0
44	20231025	181900	2288412	1994	1994	1994	1994	0
45	20231025	181800	2288412	1994	1994	1994	1994	0
46	20231025	181700	2288412	1994	1994	1994	1994	0
47	20231025	181600	2288412	1994	1994	1994	1994	0
48	20231025	181500	2288412	1994	1994	1994	1994	0
49	20231025	181400	2288412	1994	1994	1994	1994	0
50	20231025	181300	2288412	1994	1994	1994	1994	0
51	20231025	181200	2288412	1994	1994	1994	1994	0
52	20231025	181100	2288412	1994	1994	1994	1994	0
53	20231025	181000	2288412	1994	1994	1994	1994	0
54	20231025	180900	2288412	1994	1994	1994	1994	0
55	20231025	180800	2288412	1994	1994	1994	1994	0
56	20231025	180700	2288412	1994	1994	1994	1994	0
57	20231025	180600	2288412	1994	1994	1994	1994	0
58	20231025	180500	2288412	1994	1994	1994	1994	0
59	20231025	180400	2288412	1994	1994	1994	1994	0
60	20231025	180300	2288412	1994	1994	1994	1994	0
61	20231025	180200	2288412	1994	1994	1994	1994	0
62	20231025	180100	2288412	1994	1994	1994	1994	14
63	20231025	180000	2288412	1994	1994	1994	1994	0
64	20231025	175900	2288412	1994	1994	1994	1994	0
65	20231025	175800	2288412	1994	1994	1994	1994	0
66	20231025	175700	2288412	1994	1994	1994	1994	0
67	20231025	175600	2288412	1994	1994	1994	1994	0
68	20231025	175500	2288412	1994	1994	1994	1994	0
69	20231025	175400	2288412	1994	1994	1994	1994	0
70	20231025	175300	2288412	1994	1994	1994	1994	0
71	20231025	175200	2288412	1994	1994	1994	1994	0
72	20231025	175100	2288412	1994	1994	1994	1994	0
73	20231025	175000	2288412	1994	1994	1994	1994	0
74	20231025	174900	2288412	1994	1994	1994	1994	0
75	20231025	174800	2288412	1994	1994	1994	1994	0
76	20231025	174700	2288412	1994	1994	1994	1994	0
77	20231025	174600	2288412	1994	1994	1994	1994	0
78	20231025	174500	2288412	1994	1994	1994	1994	0
79	20231025	174400	2288412	1994	1994	1994	1994	0
80	20231025	174300	2288412	1994	1994	1994	1994	0
81	20231025	174200	2288412	1994	1994	1994	1994	0
82	20231025	174100	2288412	1994	1994	1994	1994	0
83	20231025	174000	2288412	1994	1994	1994	1994	0
84	20231025	173900	2288412	1994	1994	1994	1994	0
85	20231025	173800	2288412	1994	1994	1994	1994	0
86	20231025	173700	2288412	1994	1994	1994	1994	0
87	20231025	173600	2288412	1994	1994	1994	1994	0
88	20231025	173500	2288412	1994	1994	1994	1994	0
89	20231025	173400	2288412	1994	1994	1994	1994	0
90	20231025	173300	2288412	1994	1994	1994	1994	0
91	20231025	173200	2288412	1994	1994	1994	1994	0
92	20231025	173100	2288412	1994	1994	1994	1994	14
93	20231025	173000	2288412	1994	1994	1994	1994	0
94	20231025	172900	2288412	1994	1994	1994	1994	0
95	20231025	172800	2288412	1994	1994	1994	1994	0
96	20231025	172700	2288412	1994	1994	1994	1994	0
97	20231025	172600	2288412	1994	1994	1994	1994	0
98	20231025	172500	2288412	1994	1994	1994	1994	0
99	20231025	172400	2288412	1994	1994	1994	1994	0
100	20231025	172300	2288412	1994	1994	1994	1994	0
101	20231025	172200	2288412	1994	1994	1994	1994	0
102	20231025	172100	2288412	1994	1994	1994	1994	0
103	20231025	172000	2288412	1994	1994	1994	1994	0
104	20231025	171900	2288412	1994	1994	1994	1994	0
105	20231025	171800	2288412	1994	1994	1994	1994	0
106	20231025	171700	2288412	1994	1994	1994	1994	0
107	20231025	171600	2288412	1994	1994	1994	1994	0
108	20231025	171500	2288412	1994	1994	1994	1994	0
109	20231025	171400	2288412	1994	1994	1994	1994	0
110	20231025	171300	2288412	1994	1994	1994	1994	0
111	20231025	171200	2288412	1994	1994	1994	1994	0
112	20231025	171100	2288412	1994	1994	1994	1994	0
113	20231025	171000	2288412	1994	1994	1994	1994	0
114	20231025	170900	2288412	1994	1994	1994	1994	0
115	20231025	170800	2288412	1994	1994	1994	1994	0
116	20231025	170700	2288412	1994	1994	1994	1994	0
117	20231025	170600	2288412	1994	1994	1994	1994	0
118	20231025	170500	2288412	1994	1994	1994	1994	0
119	20231025	170400	2288412	1994	1994	1994	1994	0
120	20231025	170300	2288412	1994	1994	1994	1994	0
121	20231025	170200	2288412	1994	1994	1994	1994	0
122	20231025	170100	2288412	1994	1994	1994	1994	14
123	20231025	170000	2288412	1994	1994	1994	1994	0
124	20231025	165900	2288412	1994	1994	1994	1994	0
125	20231025	165800	2288412	1994	1994	1994	1994	0
126	20231025	165700	2288412	1994	1994	1994	1994	0
127	20231025	165600	2288412	1994	1994	1994	1994	0
128	20231025	165500	2288412	1994	1994	1994	1994	0
129	20231025	165400	2288412	1994	1994	1994	1994	0
130	20231025	165300	2288412	1994	1994	1994	1994	0
131	20231025	165200	2288412	1994	1994	1994	1994	0
132	20231025	165100	2288412	1994	1994	1994	1994	0
133	20231025	165000	2288412	1994	1994	1994	1994	0
134	20231025	164900	2288412	1994	1994	1994	1994	0
135	20231025	164800	2288412	1994	1994	1994	1994	0
136	20231025	164700	2288412	1994	1994	1994	1994	0
137	20231025	164600	2288412	1994	1994	1994	1994	0
138	20231025	164500	2288412	1994	1994	1994	1994	0
139	20231025	164400	2288412	1994	1994	1994	1994	0
140	20231025	164300	2288412	1994	1994	1994	1994	0
141	20231025	164200	2288412	1994	1994	1994	1994	0
142	20231025	164100	2288412	1994	1994	1994	1994	0
143	20231025	164000	2288412	1994	1994	1994	1994	0
144	20231025	163900	2288412	1994	1994	1994	1994	0
145	20231025	163800	2288412	1994	1994	1994	1994	0
146	20231025	163700	2288412	1994	1994	1994	1994	0
147	20231025	163600	2288412	1994	1994	1994	1994	0
148	20231025	163500	2288412	1994	1994	1994	1994	0
149	20231025	163400	2288412	1994	1994	1994	1994	0
150	20231025	163300	2288412	1994	1994	1994	1994	0
151	20231025	163200	2288412	1994	1994	1994	1994	0
152	20231025	163100	2288412	1994	1994	1994	1994	14
153	20231025	163000	2288412	1994	1994	1994	1994	0
154	20231025	162900	2288412	1994	1994	1994	1994	0
155	20231025	162800	2288412	1994	1994	1994	1994	0
156	20231025	162700	2288412	1994	1994	1994	1994	0
157	20231025	162600	2288412	1994	1994	1994	1994	0
158	20231025	162500	2288412	1994	1994	1994	1994	0
159	20231025	162400	2288412	1994	1994	1994	1994	0
160	20231025	162300	2288412	1994	1994	1994	1994	0
161	20231025	162200	2288412	1994	1994	1994	1994	0
162	20231025	162100	2288412	1994	1994	1994	1994	0
163	20231025	162000	2288412	1994	1994	1994	1994	0
164	20231025	161900	2288412	1994	1994	1994	1994	0
165	20231025	161800	2288412	1994	1994	1994	1994	0
166	20231025	161700	2288412	1994	1994	1994	1994	0
167	20231025	161600	2288412	1994	1994	1994	1994	0
168	20231025	161500	2288412	1994	1994	1994	1994	0
169	20231025	161400	2288412	1994	1994	1994	1994	0
170	20231025	161300	2288412	1994	1994	1994	1994	0
171	20231025	161200	2288412	1994	1994	1994	1994	0
172	20231025	161100	2288412	1994	1994	1994	1994	0
173	20231025	161000	2288412	1994	1994	1994	1994	0
174	20231025	160900	2288412	1994	1994	1994	1994	0
175	20231025	160800	2288412	1994	1994	1994	1994	0
176	20231025	160700	2288412	1994	1994	1994	1994	0
177	20231025	160600	2288412	1994	1994	1994	1994	0
178	20231025	160500	2288412	1994	1994	1994	1994	0
179	20231025	160400	2288412	1994	1994	1994	1994	0
180	20231025	160300	2288412	1994	1994	1994	1994	0
181	20231025	160200	2288412	1994	1994	1994	1994	0
182	20231025	160100	2288412	1994	1994	1994	1994	14
183	20231025	160000	2288412	1994	1994	1994	1994	0
184	20231025	155900	2288412	1994	1994	1994	1994	0
185	20231025	155800	2288412	1994	1994	1994	1994	0
186	20231025	155700	2288412	1994	1994	1994	1994	0
187	20231025	155600	2288412	1994	1994	1994	1994	0
188	20231025	155500	2288412	1994	1994	1994	1994	0
189	20231025	155400	2288412	1994	1994	1994	1994	0
190	20231025	155300	2288412	1994	1994	1994	1994	0
191	20231025	155200	2288412	1994	1994	1994	1994	0
192	20231025	155100	2288412	1994	1994	1994	1994	0
193	20231025	155000	2288412	1994	1994	1994	1994	0
194	20231025	154900	2288412	1994	1994	1994	1994	0
195	20231025	154800	2288412	1994	1994	1994	1994	0
196	20231025	154700	2288412	1994	1994	1994	1994	0
197	20231025	154600	2288412	1994	1994	1994	1994	0
198	20231025	154500	2288412	1994	1994	1994	1994	0
199	20231025	154400	2288412	1994	1994	1994	1994	0
200	20231025	154300	2288412	1994	1994	1994	1994	0
201	20231025	154200	2288412	1994	1994	1994	1994	0
202	20231025	154100	2288412	1994	1994	1994	1994	0
203	20231025	154000	2288412	1994	1994	1994	1994	0
204	20231025	153900	2288412	1994	1994	1994	1994	0
205	20231025	153800	2288412	1994	1994	1994	1994	0
206	20231025	153700	2288412	1994	1994	1994	1994	0
207	20231025	153600	2288412	1994	1994	1994	1994	0
208	20231025	153500	2288412	1994	1994	1994	1994	0
209	20231025	153400	2288412	1994	1994	1994	1994	0
210	20231025	153300	2288412	1994	1994	1994	1994	0
211	20231025	153200	2288412	1994	1994	1994	1994	0
212	20231025	153100	2288412	1994	1994	1994	1994	14
213	20231025	153000	2288412	1994	1994	1994	1994	14
214	20231025	152900	2260496	1993	1993	1993	1993	0
215	20231025	152800	2260496	1993	1993	1993	1993	0
216	20231025	152700	2260496	1993	1993	1993	1993	0
217	20231025	152600	2260496	1993	1993	1993	1993	0
218	20231025	152500	2260496	1993	1993	1993	1993	0
219	20231025	152400	2260496	1993	1993	1993	1993	0
220	20231025	152300	2260496	1993	1993	1993	1993	0
221	20231025	152200	2260496	1993	1993	1993	1993	0
222	20231025	152100	2260496	1993	1993	1993	1993	0
223	20231025	152000	2260496	1993	1993	1993	1993	0
224	20231025	151900	2260496	1993	1993	1993	1993	166
225	20231025	151800	1929658	1993	1990	1993	1990	515
226	20231025	151700	904760	1983	1983	1983	1983	0
227	20231025	151600	904760	1983	1983	1983	1983	0
228	20231025	151500	904760	1983	1983	1983	1983	0
229	20231025	151400	904760	1983	1983	1983	1983	0
230	20231025	151300	904760	1983	1983	1983	1983	0
231	20231025	151200	904760	1983	1983	1983	1983	0
232	20231025	151100	904760	1983	1983	1983	1983	0
233	20231025	151000	904760	1983	1983	1983	1983	0
234	20231025	150900	904760	1983	1983	1983	1983	0
235	20231025	150800	904760	1983	1983	1983	1983	0
236	20231025	150700	904760	1983	1983	1983	1983	0
237	20231025	150600	904760	1983	1983	1983	1983	0
238	20231025	150500	904760	1983	1983	1983	1983	0
239	20231025	150400	904760	1983	1983	1983	1983	0
240	20231025	150300	904760	1983	1983	1983	1983	0
241	20231025	150200	904760	1983	1983	1983	1983	0
242	20231025	150100	904760	1983	1983	1983	1983	0
243	20231025	150000	904760	1983	1983	1983	1983	0
244	20231025	145900	904760	1983	1983	1983	1983	0
245	20231025	145800	904760	1983	1983	1983	1983	0
246	20231025	145700	904760	1983	1983	1983	1983	0
247	20231025	145600	904760	1983	1983	1983	1983	0
248	20231025	145500	904760	1983	1983	1983	1983	0
249	20231025	145400	904760	1983	1983	1983	1983	0
250	20231025	145300	904760	1983	1983	1983	1983	0
251	20231025	145200	904760	1983	1983	1983	1983	0
252	20231025	145100	904760	1983	1983	1983	1983	0
253	20231025	145000	904760	1983	1983	1983	1983	0
254	20231025	144900	904760	1983	1983	1983	1983	0
255	20231025	144800	904760	1983	1983	1983	1983	0
256	20231025	144700	904760	1983	1983	1983	1983	0
257	20231025	144600	904760	1983	1983	1983	1983	0
258	20231025	144500	904760	1983	1983	1983	1983	0
259	20231025	144400	904760	1983	1983	1983	1983	0
260	20231025	144300	904760	1983	1983	1983	1983	0
261	20231025	144200	904760	1983	1983	1983	1983	0
262	20231025	144100	904760	1983	1983	1983	1983	0
263	20231025	144000	904760	1983	1983	1983	1983	0
264	20231025	143900	904760	1983	1983	1983	1983	0
265	20231025	143800	904760	1983	1983	1983	1983	0
266	20231025	143700	904760	1983	1983	1983	1983	0
267	20231025	143600	904760	1983	1983	1983	1983	0
268	20231025	143500	904760	1983	1983	1983	1983	0
269	20231025	143400	904760	1983	1983	1983	1983	0
270	20231025	143300	904760	1983	1983	1983	1983	0
271	20231025	143200	904760	1983	1983	1983	1983	0
272	20231025	143100	904760	1983	1983	1983	1983	0
273	20231025	143000	904760	1983	1983	1983	1983	0
274	20231025	142900	904760	1983	1983	1983	1983	0
275	20231025	142800	904760	1983	1983	1983	1983	0
276	20231025	142700	904760	1983	1983	1983	1983	0
277	20231025	142600	904760	1983	1983	1983	1983	0
278	20231025	142500	904760	1983	1983	1983	1983	0
279	20231025	142400	904760	1983	1983	1983	1983	0
280	20231025	142300	904760	1983	1983	1983	1983	0
281	20231025	142200	904760	1983	1983	1983	1983	0
282	20231025	142100	904760	1983	1983	1983	1983	0
283	20231025	142000	904760	1983	1983	1983	1983	0
284	20231025	141900	904760	1983	1983	1983	1983	0
285	20231025	141800	904760	1983	1983	1983	1983	0
286	20231025	141700	904760	1983	1983	1983	1983	0
287	20231025	141600	904760	1983	1983	1983	1983	0
288	20231025	141500	904760	1983	1983	1983	1983	0
289	20231025	141400	904760	1983	1983	1983	1983	0
290	20231025	141300	904760	1983	1983	1983	1983	0
291	20231025	141200	904760	1983	1983	1983	1983	0
292	20231025	141100	904760	1983	1983	1983	1983	0
293	20231025	141000	904760	1983	1983	1983	1983	0
294	20231025	140900	904760	1983	1983	1983	1983	0
295	20231025	140800	904760	1983	1983	1983	1983	0
296	20231025	140700	904760	1983	1983	1983	1983	0
297	20231025	140600	904760	1983	1983	1983	1983	0
298	20231025	140500	904760	1983	1983	1983	1983	0
299	20231025	140400	904760	1983	1983	1983	1983	0
300	20231025	140300	904760	1983	1983	1983	1983	0
301	20231025	140200	904760	1983	1983	1983	1983	0
302	20231025	140100	904760	1983	1983	1983	1983	0
303	20231025	140000	904760	1983	1983	1983	1983	0
304	20231025	135900	904760	1983	1983	1983	1983	0
305	20231025	135800	904760	1983	1983	1983	1983	0
306	20231025	135700	904760	1983	1983	1983	1983	0
307	20231025	135600	904760	1983	1983	1983	1983	0
308	20231025	135500	904760	1983	1983	1983	1983	0
309	20231025	135400	904760	1983	1983	1983	1983	0
310	20231025	135300	904760	1983	1983	1983	1983	0
311	20231025	135200	904760	1983	1983	1983	1983	0
312	20231025	135100	904760	1983	1983	1983	1983	0
313	20231025	135000	904760	1983	1983	1983	1983	0
314	20231025	134900	904760	1983	1983	1983	1983	0
315	20231025	134800	904760	1983	1983	1983	1983	0
316	20231025	134700	904760	1983	1983	1983	1983	0
317	20231025	134600	904760	1983	1983	1983	1983	0
318	20231025	134500	904760	1983	1983	1983	1983	0
319	20231025	134400	904760	1983	1983	1983	1983	0
320	20231025	134300	904760	1983	1983	1983	1983	0
321	20231025	134200	904760	1983	1983	1983	1983	0
322	20231025	134100	904760	1983	1983	1983	1983	0
323	20231025	134000	904760	1983	1983	1983	1983	0
324	20231025	133900	904760	1983	1983	1983	1983	0
325	20231025	133800	904760	1983	1983	1983	1983	0
326	20231025	133700	904760	1983	1983	1983	1983	0
327	20231025	133600	904760	1983	1983	1983	1983	0
328	20231025	133500	904760	1983	1983	1983	1983	0
329	20231025	133400	904760	1983	1983	1983	1983	0
330	20231025	133300	904760	1983	1983	1983	1983	0
331	20231025	133200	904760	1983	1983	1983	1983	0
332	20231025	133100	904760	1983	1983	1983	1983	0
333	20231025	133000	904760	1983	1983	1983	1983	0
334	20231025	132900	904760	1983	1983	1983	1983	0
335	20231025	132800	904760	1983	1983	1983	1983	0
336	20231025	132700	904760	1983	1983	1983	1983	0
337	20231025	132600	904760	1983	1983	1983	1983	0
338	20231025	132500	904760	1983	1983	1983	1983	0
339	20231025	132400	904760	1983	1983	1983	1983	0
340	20231025	132300	904760	1983	1983	1983	1983	0
341	20231025	132200	904760	1983	1983	1983	1983	0
342	20231025	132100	904760	1983	1983	1983	1983	0
343	20231025	132000	904760	1983	1983	1983	1983	0
344	20231025	131900	904760	1983	1983	1983	1983	0
345	20231025	131800	904760	1983	1983	1983	1983	0
346	20231025	131700	904760	1983	1983	1983	1983	0
347	20231025	131600	904760	1983	1983	1983	1983	0
348	20231025	131500	904760	1983	1983	1983	1983	0
349	20231025	131400	904760	1983	1983	1983	1983	0
350	20231025	131300	904760	1983	1983	1983	1983	0
351	20231025	131200	904760	1983	1983	1983	1983	0
352	20231025	131100	904760	1983	1983	1983	1983	0
353	20231025	131000	904760	1983	1983	1983	1983	0
354	20231025	130900	904760	1983	1983	1983	1983	0
355	20231025	130800	904760	1983	1983	1983	1983	0
356	20231025	130700	904760	1983	1983	1983	1983	0
357	20231025	130600	904760	1983	1983	1983	1983	0
358	20231025	130500	904760	1983	1983	1983	1983	0
359	20231025	130400	904760	1983	1983	1983	1983	0
360	20231025	130300	904760	1983	1983	1983	1983	0
361	20231025	130200	904760	1983	1983	1983	1983	0
362	20231025	130100	904760	1983	1983	1983	1983	0
363	20231025	130000	904760	1983	1983	1983	1983	0
364	20231025	125900	904760	1983	1983	1983	1983	0
365	20231025	125800	904760	1983	1983	1983	1983	0
366	20231025	125700	904760	1983	1983	1983	1983	0
367	20231025	125600	904760	1983	1983	1983	1983	0
368	20231025	125500	904760	1983	1983	1983	1983	0
369	20231025	125400	904760	1983	1983	1983	1983	0
370	20231025	125300	904760	1983	1983	1983	1983	0
371	20231025	125200	904760	1983	1983	1983	1983	0
372	20231025	125100	904760	1983	1983	1983	1983	0
373	20231025	125000	904760	1983	1983	1983	1983	0
374	20231025	124900	904760	1983	1983	1983	1983	0
375	20231025	124800	904760	1983	1983	1983	1983	0
376	20231025	124700	904760	1983	1983	1983	1983	0
377	20231025	124600	904760	1983	1983	1983	1983	0
378	20231025	124500	904760	1983	1983	1983	1983	0
379	20231025	124400	904760	1983	1983	1983	1983	0
380	20231025	124300	904760	1983	1983	1983	1983	0
381	20231025	124200	904760	1983	1983	1983	1983	0
382	20231025	124100	904760	1983	1983	1983	1983	0
383	20231025	124000	904760	1983	1983	1983	1983	0
384	20231025	123900	904760	1983	1983	1983	1983	0
385	20231025	123800	904760	1983	1983	1983	1983	0
386	20231025	123700	904760	1983	1983	1983	1983	1
387	20231025	123600	902777	1989	1989	1989	1989	1
388	20231025	123500	900788	1989	1990	1990	1989	2
389	20231025	123400	896809	1983	1983	1983	1983	0
390	20231025	123300	896809	1983	1983	1983	1983	0
391	20231025	123200	896809	1983	1983	1983	1983	0
392	20231025	123100	896809	1983	1983	1983	1983	0
393	20231025	123000	896809	1983	1983	1983	1983	0
394	20231025	122900	896809	1983	1983	1983	1983	0
395	20231025	122800	896809	1983	1983	1983	1983	0
396	20231025	122700	896809	1983	1983	1983	1983	0
397	20231025	122600	896809	1983	1983	1983	1983	0
398	20231025	122500	896809	1983	1983	1983	1983	0
399	20231025	122400	896809	1983	1983	1983	1983	0
400	20231025	122300	896809	1983	1983	1983	1983	0
401	20231025	122200	896809	1983	1983	1983	1983	0
402	20231025	122100	896809	1983	1983	1983	1983	0
403	20231025	122000	896809	1983	1983	1983	1983	0
404	20231025	121900	896809	1983	1983	1983	1983	0
405	20231025	121800	896809	1983	1983	1983	1983	0
406	20231025	121700	896809	1983	1983	1983	1983	0
407	20231025	121600	896809	1983	1983	1983	1983	0
408	20231025	121500	896809	1983	1983	1983	1983	0
409	20231025	121400	896809	1983	1983	1983	1983	0
410	20231025	121300	896809	1983	1983	1983	1983	0
411	20231025	121200	896809	1983	1983	1983	1983	0
412	20231025	121100	896809	1983	1983	1983	1983	0
413	20231025	121000	896809	1983	1983	1983	1983	0
414	20231025	120900	896809	1983	1983	1983	1983	0
415	20231025	120800	896809	1983	1983	1983	1983	0
416	20231025	120700	896809	1983	1983	1983	1983	0
417	20231025	120600	896809	1983	1983	1983	1983	0
418	20231025	120500	896809	1983	1983	1983	1983	0
419	20231025	120400	896809	1983	1983	1983	1983	0
420	20231025	120300	896809	1983	1983	1983	1983	0
421	20231025	120200	896809	1983	1983	1983	1983	3
422	20231025	120100	890860	1983	1983	1983	1983	0
423	20231025	120000	890860	1983	1983	1983	1983	0
424	20231025	115900	890860	1983	1983	1983	1983	0
425	20231025	115800	890860	1983	1983	1983	1983	0
426	20231025	115700	890860	1983	1983	1983	1983	0
427	20231025	115600	890860	1983	1983	1983	1983	0
428	20231025	115500	890860	1983	1983	1983	1983	0
429	20231025	115400	890860	1983	1983	1983	1983	0
430	20231025	115300	890860	1983	1983	1983	1983	0
431	20231025	115200	890860	1983	1983	1983	1983	0
432	20231025	115100	890860	1983	1983	1983	1983	0
433	20231025	115000	890860	1983	1983	1983	1983	0
434	20231025	114900	890860	1983	1983	1983	1983	0
435	20231025	114800	890860	1983	1983	1983	1983	0
436	20231025	114700	890860	1983	1983	1983	1983	0
437	20231025	114600	890860	1983	1983	1983	1983	0
438	20231025	114500	890860	1983	1983	1983	1983	0
439	20231025	114400	890860	1983	1983	1983	1983	0
440	20231025	114300	890860	1983	1983	1983	1983	0
441	20231025	114200	890860	1983	1983	1983	1983	0
442	20231025	114100	890860	1983	1983	1983	1983	0
443	20231025	114000	890860	1983	1983	1983	1983	0
444	20231025	113900	890860	1983	1983	1983	1983	0
445	20231025	113800	890860	1983	1983	1983	1983	0
446	20231025	113700	890860	1983	1983	1983	1983	0
447	20231025	113600	890860	1983	1983	1983	1983	0
448	20231025	113500	890860	1983	1983	1983	1983	0
449	20231025	113400	890860	1983	1983	1983	1983	0
450	20231025	113300	890860	1983	1983	1983	1983	0
451	20231025	113200	890860	1983	1983	1983	1983	0
452	20231025	113100	890860	1983	1983	1983	1983	0
453	20231025	113000	890860	1983	1983	1983	1983	0
454	20231025	112900	890860	1983	1983	1983	1983	0
455	20231025	112800	890860	1983	1983	1983	1983	0
456	20231025	112700	890860	1983	1983	1983	1983	0
457	20231025	112600	890860	1983	1983	1983	1983	0
458	20231025	112500	890860	1983	1983	1983	1983	0
459	20231025	112400	890860	1983	1983	1983	1983	0
460	20231025	112300	890860	1983	1983	1983	1983	0
461	20231025	112200	890860	1983	1983	1983	1983	0
462	20231025	112100	890860	1983	1983	1983	1983	0
463	20231025	112000	890860	1983	1983	1983	1983	0
464	20231025	111900	890860	1983	1983	1983	1983	0
465	20231025	111800	890860	1983	1983	1983	1983	0
466	20231025	111700	890860	1983	1983	1983	1983	0
467	20231025	111600	890860	1983	1983	1983	1983	0
468	20231025	111500	890860	1983	1983	1983	1983	0
469	20231025	111400	890860	1983	1983	1983	1983	0
470	20231025	111300	890860	1983	1983	1983	1983	0
471	20231025	111200	890860	1983	1983	1983	1983	0
472	20231025	111100	890860	1983	1983	1983	1983	0
473	20231025	111000	890860	1983	1983	1983	1983	0
474	20231025	110900	890860	1983	1983	1983	1983	0
475	20231025	110800	890860	1983	1983	1983	1983	0
476	20231025	110700	890860	1983	1983	1983	1983	0
477	20231025	110600	890860	1983	1983	1983	1983	0
478	20231025	110500	890860	1983	1983	1983	1983	0
479	20231025	110400	890860	1983	1983	1983	1983	0
480	20231025	110300	890860	1983	1983	1983	1983	0
481	20231025	110200	890860	1983	1983	1983	1983	0
482	20231025	110100	890860	1983	1983	1983	1983	0
483	20231025	110000	890860	1983	1983	1983	1983	0
484	20231025	105900	890860	1983	1983	1983	1983	0
485	20231025	105800	890860	1983	1983	1983	1983	0
486	20231025	105700	890860	1983	1983	1983	1983	0
487	20231025	105600	890860	1983	1983	1983	1983	0
488	20231025	105500	890860	1983	1983	1983	1983	3
489	20231025	105400	884911	1990	1990	1990	1990	0
490	20231025	105300	884911	1990	1990	1990	1990	0
491	20231025	105200	884911	1990	1990	1990	1990	0
492	20231025	105100	884911	1990	1990	1990	1990	0
493	20231025	105000	884911	1990	1990	1990	1990	0
494	20231025	104900	884911	1990	1990	1990	1990	0
495	20231025	104800	884911	1990	1990	1990	1990	0
496	20231025	104700	884911	1990	1990	1990	1990	0
497	20231025	104600	884911	1990	1990	1990	1990	0
498	20231025	104500	884911	1990	1990	1990	1990	0
499	20231025	104400	884911	1990	1990	1990	1990	0
500	20231025	104300	884911	1990	1990	1990	1990	0
501	20231025	104200	884911	1990	1990	1990	1990	0
502	20231025	104100	884911	1990	1990	1990	1990	0
503	20231025	104000	884911	1990	1990	1990	1990	0
504	20231025	103900	884911	1990	1990	1990	1990	0
505	20231025	103800	884911	1990	1990	1990	1990	0
506	20231025	103700	884911	1990	1990	1990	1990	0
507	20231025	103600	884911	1990	1990	1990	1990	0
508	20231025	103500	884911	1990	1990	1990	1990	0
509	20231025	103400	884911	1990	1990	1990	1990	0
510	20231025	103300	884911	1990	1990	1990	1990	0
511	20231025	103200	884911	1990	1990	1990	1990	0
512	20231025	103100	884911	1990	1990	1990	1990	0
513	20231025	103000	884911	1990	1990	1990	1990	0
514	20231025	102900	884911	1990	1990	1990	1990	0
515	20231025	102800	884911	1990	1990	1990	1990	0
516	20231025	102700	884911	1990	1990	1990	1990	0
517	20231025	102600	884911	1990	1990	1990	1990	0
518	20231025	102500	884911	1990	1990	1990	1990	0
519	20231025	102400	884911	1990	1990	1990	1990	0
520	20231025	102300	884911	1990	1990	1990	1990	0
521	20231025	102200	884911	1990	1990	1990	1990	0
522	20231025	102100	884911	1990	1990	1990	1990	0
523	20231025	102000	884911	1990	1990	1990	1990	0
524	20231025	101900	884911	1990	1990	1990	1990	22
525	20231025	101800	841131	1990	1990	1990	1990	0
526	20231025	101700	841131	1990	1990	1990	1990	0
527	20231025	101600	841131	1990	1990	1990	1990	0
528	20231025	101500	841131	1990	1990	1990	1990	1
529	20231025	101400	839141	1990	1990	1990	1990	0
530	20231025	101300	839141	1990	1990	1990	1990	0
531	20231025	101200	839141	1990	1990	1990	1990	0
532	20231025	101100	839141	1990	1990	1990	1990	0
533	20231025	101000	839141	1990	1990	1990	1990	0
534	20231025	100900	839141	1990	1990	1990	1990	0
535	20231025	100800	839141	1990	1990	1990	1990	0
536	20231025	100700	839141	1990	1990	1990	1990	0
537	20231025	100600	839141	1990	1990	1990	1990	0
538	20231025	100500	839141	1990	1990	1990	1990	18
539	20231025	100400	803321	1990	1990	1990	1990	14
540	20231025	100300	775461	1991	1991	1991	1991	0
541	20231025	100200	775461	1991	1991	1991	1991	18
542	20231025	100100	739623	1991	1991	1991	1991	0
543	20231025	100000	739623	1991	1991	1991	1991	0
544	20231025	095900	739623	1991	1991	1991	1991	0
545	20231025	095800	739623	1991	1991	1991	1991	4
546	20231025	095700	731659	1991	1991	1991	1991	0
547	20231025	095600	731659	1991	1991	1991	1991	0
548	20231025	095500	731659	1991	1992	1992	1991	31
549	20231025	095400	669935	1993	1993	1993	1993	0
550	20231025	095300	669935	1993	1993	1993	1993	0
551	20231025	095200	669935	1993	1993	1993	1993	0
552	20231025	095100	669935	1993	1993	1993	1993	0
553	20231025	095000	669935	1993	1993	1993	1993	0
554	20231025	094900	669935	1993	1993	1993	1993	0
555	20231025	094800	669935	1993	1993	1993	1993	0
556	20231025	094700	669935	1993	1993	1993	1993	0
557	20231025	094600	669935	1993	1993	1993	1993	0
558	20231025	094500	669935	1993	1993	1993	1993	0
559	20231025	094400	669935	1993	1993	1993	1993	16
560	20231025	094300	638047	1993	1993	1993	1993	0
561	20231025	094200	638047	1993	1993	1993	1993	0
562	20231025	094100	638047	1993	1993	1993	1993	2
563	20231025	094000	634061	1997	1997	1997	1997	0
564	20231025	093900	634061	1997	1997	1997	1997	0
565	20231025	093800	634061	1997	1997	1997	1997	0
566	20231025	093700	634061	1997	1997	1997	1997	0
567	20231025	093600	634061	1997	1997	1997	1997	0
568	20231025	093500	634061	1997	1997	1997	1997	2
569	20231025	093400	630067	1997	1997	1997	1997	4
570	20231025	093300	622079	1997	1998	1998	1997	19
571	20231025	093200	584126	1998	1998	1998	1998	2
572	20231025	093100	580130	1998	1998	1998	1998	2
573	20231025	093000	576134	1999	1999	1999	1999	6
574	20231025	092900	564140	1991	1997	1997	1991	110
575	20231025	092800	345098	1999	1999	1999	1999	0
576	20231025	092700	345098	1999	1999	1999	1999	0
577	20231025	092600	345098	1999	1999	1999	1999	0
578	20231025	092500	345098	1999	1999	1999	1999	5
579	20231025	092400	335103	1999	1999	1999	1999	0
580	20231025	092300	335103	1999	1999	1999	1999	0
581	20231025	092200	335103	1999	1999	1999	1999	0
582	20231025	092100	335103	1999	1999	1999	1999	5
583	20231025	092000	325108	1999	1999	1999	1999	0
584	20231025	091900	325108	1999	1999	1999	1999	0
585	20231025	091800	325108	1999	1999	1999	1999	5
586	20231025	091700	315113	1999	1999	1999	1999	0
587	20231025	091600	315113	1999	1999	1999	1999	0
588	20231025	091500	315113	1999	1999	1999	1999	1
589	20231025	091400	313114	1999	1999	1999	1999	0
590	20231025	091300	313114	1999	1999	1999	1999	5
591	20231025	091200	303119	1999	1999	1999	1999	0
592	20231025	091100	303119	1999	1999	1999	1999	5
593	20231025	091000	293124	1999	1999	1999	1999	0
594	20231025	090900	293124	1999	1999	1999	1999	0
595	20231025	090800	293124	1999	1999	1999	1999	5
596	20231025	090700	283129	1999	1999	1999	1999	0
597	20231025	090600	283129	1999	1999	1999	1999	41
598	20231025	090500	201170	1999	1999	1999	1999	0
599	20231025	090400	201170	1999	1999	1999	1999	5
600	20231025	090300	191175	1999	1999	1999	1999	5
601	20231025	090200	181180	1999	1999	1999	1999	0
602	20231025	090100	181180	1999	1999	1999	1999	10
603	20231025	090000	161190	1990	1990	1990	1990	81