KissMeData/033130/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190900	126884678	1996	1996	1996	1996	2853
3	20231011	190800	126884678	1996	1996	1996	1996	0
4	20231011	190700	126884678	1996	1996	1996	1996	0
5	20231011	190600	126884678	1996	1996	1996	1996	0
6	20231011	190500	126884678	1996	1996	1996	1996	0
7	20231011	190400	126884678	1996	1996	1996	1996	0
8	20231011	190300	126884678	1996	1996	1996	1996	0
9	20231011	190200	126884678	1996	1996	1996	1996	0
10	20231011	190100	126884678	1996	1996	1996	1996	0
11	20231011	190000	126884678	1996	1996	1996	1996	0
12	20231011	185900	126884678	1996	1996	1996	1996	0
13	20231011	185800	126884678	1996	1996	1996	1996	0
14	20231011	185700	126884678	1996	1996	1996	1996	0
15	20231011	185600	126884678	1996	1996	1996	1996	0
16	20231011	185500	126884678	1996	1996	1996	1996	0
17	20231011	185400	126884678	1996	1996	1996	1996	0
18	20231011	185300	126884678	1996	1996	1996	1996	0
19	20231011	185200	126884678	1996	1996	1996	1996	0
20	20231011	185100	126884678	1996	1996	1996	1996	0
21	20231011	185000	126884678	1996	1996	1996	1996	0
22	20231011	184900	126884678	1996	1996	1996	1996	0
23	20231011	184800	126884678	1996	1996	1996	1996	0
24	20231011	184700	126884678	1996	1996	1996	1996	0
25	20231011	184600	126884678	1996	1996	1996	1996	0
26	20231011	184500	126884678	1996	1996	1996	1996	0
27	20231011	184400	126884678	1996	1996	1996	1996	0
28	20231011	184300	126884678	1996	1996	1996	1996	0
29	20231011	184200	126884678	1996	1996	1996	1996	0
30	20231011	184100	126884678	1996	1996	1996	1996	0
31	20231011	184000	126884678	1996	1996	1996	1996	0
32	20231011	183900	126884678	1996	1996	1996	1996	2853
33	20231011	183800	126884678	1996	1996	1996	1996	0
34	20231011	183700	126884678	1996	1996	1996	1996	0
35	20231011	183600	126884678	1996	1996	1996	1996	0
36	20231011	183500	126884678	1996	1996	1996	1996	0
37	20231011	183400	126884678	1996	1996	1996	1996	0
38	20231011	183300	126884678	1996	1996	1996	1996	0
39	20231011	183200	126884678	1996	1996	1996	1996	0
40	20231011	183100	126884678	1996	1996	1996	1996	0
41	20231011	183000	126884678	1996	1996	1996	1996	0
42	20231011	182900	126884678	1996	1996	1996	1996	0
43	20231011	182800	126884678	1996	1996	1996	1996	0
44	20231011	182700	126884678	1996	1996	1996	1996	0
45	20231011	182600	126884678	1996	1996	1996	1996	0
46	20231011	182500	126884678	1996	1996	1996	1996	0
47	20231011	182400	126884678	1996	1996	1996	1996	0
48	20231011	182300	126884678	1996	1996	1996	1996	0
49	20231011	182200	126884678	1996	1996	1996	1996	0
50	20231011	182100	126884678	1996	1996	1996	1996	0
51	20231011	182000	126884678	1996	1996	1996	1996	0
52	20231011	181900	126884678	1996	1996	1996	1996	0
53	20231011	181800	126884678	1996	1996	1996	1996	0
54	20231011	181700	126884678	1996	1996	1996	1996	0
55	20231011	181600	126884678	1996	1996	1996	1996	0
56	20231011	181500	126884678	1996	1996	1996	1996	0
57	20231011	181400	126884678	1996	1996	1996	1996	0
58	20231011	181300	126884678	1996	1996	1996	1996	0
59	20231011	181200	126884678	1996	1996	1996	1996	0
60	20231011	181100	126884678	1996	1996	1996	1996	0
61	20231011	181000	126884678	1996	1996	1996	1996	0
62	20231011	180900	126884678	1996	1996	1996	1996	2853
63	20231011	180800	126884678	1996	1996	1996	1996	0
64	20231011	180700	126884678	1996	1996	1996	1996	0
65	20231011	180600	126884678	1996	1996	1996	1996	0
66	20231011	180500	126884678	1996	1996	1996	1996	0
67	20231011	180400	126884678	1996	1996	1996	1996	0
68	20231011	180300	126884678	1996	1996	1996	1996	0
69	20231011	180200	126884678	1996	1996	1996	1996	0
70	20231011	180100	126884678	1996	1996	1996	1996	0
71	20231011	180000	126884678	1996	1996	1996	1996	0
72	20231011	175900	126884678	1996	1996	1996	1996	0
73	20231011	175800	126884678	1996	1996	1996	1996	0
74	20231011	175700	126884678	1996	1996	1996	1996	0
75	20231011	175600	126884678	1996	1996	1996	1996	0
76	20231011	175500	126884678	1996	1996	1996	1996	0
77	20231011	175400	126884678	1996	1996	1996	1996	0
78	20231011	175300	126884678	1996	1996	1996	1996	0
79	20231011	175200	126884678	1996	1996	1996	1996	0
80	20231011	175100	126884678	1996	1996	1996	1996	0
81	20231011	175000	126884678	1996	1996	1996	1996	0
82	20231011	174900	126884678	1996	1996	1996	1996	0
83	20231011	174800	126884678	1996	1996	1996	1996	0
84	20231011	174700	126884678	1996	1996	1996	1996	0
85	20231011	174600	126884678	1996	1996	1996	1996	0
86	20231011	174500	126884678	1996	1996	1996	1996	0
87	20231011	174400	126884678	1996	1996	1996	1996	0
88	20231011	174300	126884678	1996	1996	1996	1996	0
89	20231011	174200	126884678	1996	1996	1996	1996	0
90	20231011	174100	126884678	1996	1996	1996	1996	0
91	20231011	174000	126884678	1996	1996	1996	1996	0
92	20231011	173900	126884678	1996	1996	1996	1996	2853
93	20231011	173800	126884678	1996	1996	1996	1996	0
94	20231011	173700	126884678	1996	1996	1996	1996	0
95	20231011	173600	126884678	1996	1996	1996	1996	0
96	20231011	173500	126884678	1996	1996	1996	1996	0
97	20231011	173400	126884678	1996	1996	1996	1996	0
98	20231011	173300	126884678	1996	1996	1996	1996	0
99	20231011	173200	126884678	1996	1996	1996	1996	0
100	20231011	173100	126884678	1996	1996	1996	1996	0
101	20231011	173000	126884678	1996	1996	1996	1996	0
102	20231011	172900	126884678	1996	1996	1996	1996	0
103	20231011	172800	126884678	1996	1996	1996	1996	0
104	20231011	172700	126884678	1996	1996	1996	1996	0
105	20231011	172600	126884678	1996	1996	1996	1996	0
106	20231011	172500	126884678	1996	1996	1996	1996	0
107	20231011	172400	126884678	1996	1996	1996	1996	0
108	20231011	172300	126884678	1996	1996	1996	1996	0
109	20231011	172200	126884678	1996	1996	1996	1996	0
110	20231011	172100	126884678	1996	1996	1996	1996	0
111	20231011	172000	126884678	1996	1996	1996	1996	0
112	20231011	171900	126884678	1996	1996	1996	1996	0
113	20231011	171800	126884678	1996	1996	1996	1996	0
114	20231011	171700	126884678	1996	1996	1996	1996	0
115	20231011	171600	126884678	1996	1996	1996	1996	0
116	20231011	171500	126884678	1996	1996	1996	1996	0
117	20231011	171400	126884678	1996	1996	1996	1996	0
118	20231011	171300	126884678	1996	1996	1996	1996	0
119	20231011	171200	126884678	1996	1996	1996	1996	0
120	20231011	171100	126884678	1996	1996	1996	1996	0
121	20231011	171000	126884678	1996	1996	1996	1996	0
122	20231011	170900	126884678	1996	1996	1996	1996	2853
123	20231011	170800	126884678	1996	1996	1996	1996	0
124	20231011	170700	126884678	1996	1996	1996	1996	0
125	20231011	170600	126884678	1996	1996	1996	1996	0
126	20231011	170500	126884678	1996	1996	1996	1996	0
127	20231011	170400	126884678	1996	1996	1996	1996	0
128	20231011	170300	126884678	1996	1996	1996	1996	0
129	20231011	170200	126884678	1996	1996	1996	1996	0
130	20231011	170100	126884678	1996	1996	1996	1996	0
131	20231011	170000	126884678	1996	1996	1996	1996	0
132	20231011	165900	126884678	1996	1996	1996	1996	0
133	20231011	165800	126884678	1996	1996	1996	1996	0
134	20231011	165700	126884678	1996	1996	1996	1996	0
135	20231011	165600	126884678	1996	1996	1996	1996	0
136	20231011	165500	126884678	1996	1996	1996	1996	0
137	20231011	165400	126884678	1996	1996	1996	1996	0
138	20231011	165300	126884678	1996	1996	1996	1996	0
139	20231011	165200	126884678	1996	1996	1996	1996	0
140	20231011	165100	126884678	1996	1996	1996	1996	0
141	20231011	165000	126884678	1996	1996	1996	1996	0
142	20231011	164900	126884678	1996	1996	1996	1996	0
143	20231011	164800	126884678	1996	1996	1996	1996	0
144	20231011	164700	126884678	1996	1996	1996	1996	0
145	20231011	164600	126884678	1996	1996	1996	1996	0
146	20231011	164500	126884678	1996	1996	1996	1996	0
147	20231011	164400	126884678	1996	1996	1996	1996	0
148	20231011	164300	126884678	1996	1996	1996	1996	0
149	20231011	164200	126884678	1996	1996	1996	1996	0
150	20231011	164100	126884678	1996	1996	1996	1996	0
151	20231011	164000	126884678	1996	1996	1996	1996	0
152	20231011	163900	126884678	1996	1996	1996	1996	2853
153	20231011	163800	126884678	1996	1996	1996	1996	0
154	20231011	163700	126884678	1996	1996	1996	1996	0
155	20231011	163600	126884678	1996	1996	1996	1996	0
156	20231011	163500	126884678	1996	1996	1996	1996	0
157	20231011	163400	126884678	1996	1996	1996	1996	0
158	20231011	163300	126884678	1996	1996	1996	1996	0
159	20231011	163200	126884678	1996	1996	1996	1996	0
160	20231011	163100	126884678	1996	1996	1996	1996	0
161	20231011	163000	126884678	1996	1996	1996	1996	0
162	20231011	162900	126884678	1996	1996	1996	1996	0
163	20231011	162800	126884678	1996	1996	1996	1996	0
164	20231011	162700	126884678	1996	1996	1996	1996	0
165	20231011	162600	126884678	1996	1996	1996	1996	0
166	20231011	162500	126884678	1996	1996	1996	1996	0
167	20231011	162400	126884678	1996	1996	1996	1996	0
168	20231011	162300	126884678	1996	1996	1996	1996	0
169	20231011	162200	126884678	1996	1996	1996	1996	0
170	20231011	162100	126884678	1996	1996	1996	1996	0
171	20231011	162000	126884678	1996	1996	1996	1996	0
172	20231011	161900	126884678	1996	1996	1996	1996	0
173	20231011	161800	126884678	1996	1996	1996	1996	0
174	20231011	161700	126884678	1996	1996	1996	1996	0
175	20231011	161600	126884678	1996	1996	1996	1996	0
176	20231011	161500	126884678	1996	1996	1996	1996	0
177	20231011	161400	126884678	1996	1996	1996	1996	0
178	20231011	161300	126884678	1996	1996	1996	1996	0
179	20231011	161200	126884678	1996	1996	1996	1996	0
180	20231011	161100	126884678	1996	1996	1996	1996	0
181	20231011	161000	126884678	1996	1996	1996	1996	0
182	20231011	160900	126884678	1996	1996	1996	1996	2853
183	20231011	160800	126884678	1996	1996	1996	1996	0
184	20231011	160700	126884678	1996	1996	1996	1996	0
185	20231011	160600	126884678	1996	1996	1996	1996	0
186	20231011	160500	126884678	1996	1996	1996	1996	0
187	20231011	160400	126884678	1996	1996	1996	1996	0
188	20231011	160300	126884678	1996	1996	1996	1996	0
189	20231011	160200	126884678	1996	1996	1996	1996	0
190	20231011	160100	126884678	1996	1996	1996	1996	0
191	20231011	160000	126884678	1996	1996	1996	1996	0
192	20231011	155900	126884678	1996	1996	1996	1996	0
193	20231011	155800	126884678	1996	1996	1996	1996	0
194	20231011	155700	126884678	1996	1996	1996	1996	0
195	20231011	155600	126884678	1996	1996	1996	1996	0
196	20231011	155500	126884678	1996	1996	1996	1996	0
197	20231011	155400	126884678	1996	1996	1996	1996	0
198	20231011	155300	126884678	1996	1996	1996	1996	0
199	20231011	155200	126884678	1996	1996	1996	1996	0
200	20231011	155100	126884678	1996	1996	1996	1996	0
201	20231011	155000	126884678	1996	1996	1996	1996	0
202	20231011	154900	126884678	1996	1996	1996	1996	0
203	20231011	154800	126884678	1996	1996	1996	1996	0
204	20231011	154700	126884678	1996	1996	1996	1996	0
205	20231011	154600	126884678	1996	1996	1996	1996	0
206	20231011	154500	126884678	1996	1996	1996	1996	0
207	20231011	154400	126884678	1996	1996	1996	1996	0
208	20231011	154300	126884678	1996	1996	1996	1996	0
209	20231011	154200	126884678	1996	1996	1996	1996	0
210	20231011	154100	126884678	1996	1996	1996	1996	0
211	20231011	154000	126884678	1996	1996	1996	1996	0
212	20231011	153900	126884678	1996	1996	1996	1996	2853
213	20231011	153800	126884678	1996	1996	1996	1996	0
214	20231011	153700	126884678	1996	1996	1996	1996	0
215	20231011	153600	126884678	1996	1996	1996	1996	0
216	20231011	153500	126884678	1996	1996	1996	1996	0
217	20231011	153400	126884678	1996	1996	1996	1996	0
218	20231011	153300	126884678	1996	1996	1996	1996	0
219	20231011	153200	126884678	1996	1996	1996	1996	0
220	20231011	153100	126884678	1996	1996	1996	1996	0
221	20231011	153000	126884678	1996	1996	1996	1996	2853
222	20231011	152900	121190090	1994	1994	1994	1994	0
223	20231011	152800	121190090	1994	1994	1994	1994	0
224	20231011	152700	121190090	1994	1994	1994	1994	0
225	20231011	152600	121190090	1994	1994	1994	1994	0
226	20231011	152500	121190090	1994	1994	1994	1994	0
227	20231011	152400	121190090	1994	1994	1994	1994	0
228	20231011	152300	121190090	1994	1994	1994	1994	0
229	20231011	152200	121190090	1994	1994	1994	1994	0
230	20231011	152100	121190090	1994	1994	1994	1994	0
231	20231011	152000	121190090	1994	1994	1994	1994	0
232	20231011	151900	121190090	1994	1988	1994	1988	1513
233	20231011	151800	118178559	1982	1982	1982	1982	0
234	20231011	151700	118178559	1982	1982	1988	1982	536
235	20231011	151600	117116201	1988	1988	1988	1988	0
236	20231011	151500	117116201	1988	1988	1988	1988	0
237	20231011	151400	117116201	1988	1988	1988	1988	0
238	20231011	151300	117116201	1988	1988	1988	1988	0
239	20231011	151200	117116201	1988	1983	1988	1983	8
240	20231011	151100	117100332	1989	1989	1989	1989	0
241	20231011	151000	117100332	1989	1989	1989	1989	0
242	20231011	150900	117100332	1989	1989	1989	1989	0
243	20231011	150800	117100332	1989	1983	1989	1983	3647
244	20231011	150700	109868325	1983	1983	1983	1983	0
245	20231011	150600	109868325	1983	1983	1983	1983	0
246	20231011	150500	109868325	1983	1983	1983	1983	0
247	20231011	150400	109868325	1983	1983	1983	1983	0
248	20231011	150300	109868325	1983	1983	1983	1983	5
249	20231011	150200	109858410	1983	1983	1983	1983	0
250	20231011	150100	109858410	1983	1983	1983	1983	236
251	20231011	150000	109390422	1983	1982	1983	1982	51
252	20231011	145900	109289290	1983	1983	1983	1983	0
253	20231011	145800	109289290	1983	1983	1983	1983	300
254	20231011	145700	108694390	1983	1983	1983	1983	0
255	20231011	145600	108694390	1983	1983	1983	1983	0
256	20231011	145500	108694390	1983	1983	1983	1983	0
257	20231011	145400	108694390	1983	1983	1983	1983	0
258	20231011	145300	108694390	1983	1983	1983	1983	0
259	20231011	145200	108694390	1983	1983	1983	1983	20
260	20231011	145100	108654730	1982	1982	1982	1982	0
261	20231011	145000	108654730	1982	1982	1982	1982	0
262	20231011	144900	108654730	1982	1982	1982	1982	0
263	20231011	144800	108654730	1982	1982	1982	1982	0
264	20231011	144700	108654730	1982	1982	1982	1982	0
265	20231011	144600	108654730	1982	1982	1982	1982	0
266	20231011	144500	108654730	1982	1982	1982	1982	0
267	20231011	144400	108654730	1982	1982	1982	1982	127
268	20231011	144300	108403016	1983	1983	1983	1983	0
269	20231011	144200	108403016	1983	1983	1983	1983	15
270	20231011	144100	108373271	1982	1982	1982	1982	0
271	20231011	144000	108373271	1982	1982	1982	1982	0
272	20231011	143900	108373271	1982	1982	1982	1982	0
273	20231011	143800	108373271	1982	1982	1982	1982	200
274	20231011	143700	107976871	1981	1981	1981	1981	0
275	20231011	143600	107976871	1981	1981	1981	1981	0
276	20231011	143500	107976871	1981	1981	1981	1981	0
277	20231011	143400	107976871	1981	1981	1981	1981	0
278	20231011	143300	107976871	1981	1981	1981	1981	0
279	20231011	143200	107976871	1981	1981	1981	1981	0
280	20231011	143100	107976871	1981	1981	1981	1981	0
281	20231011	143000	107976871	1981	1981	1981	1981	0
282	20231011	142900	107976871	1981	1984	1984	1981	300
283	20231011	142800	107382493	1981	1981	1981	1981	0
284	20231011	142700	107382493	1981	1981	1981	1981	0
285	20231011	142600	107382493	1981	1981	1981	1981	0
286	20231011	142500	107382493	1981	1981	1981	1981	0
287	20231011	142400	107382493	1981	1981	1981	1981	0
288	20231011	142300	107382493	1981	1981	1981	1981	0
289	20231011	142200	107382493	1981	1981	1981	1981	0
290	20231011	142100	107382493	1981	1981	1981	1981	0
291	20231011	142000	107382493	1981	1985	1985	1981	10000
292	20231011	141900	87558469	1985	1985	1985	1985	0
293	20231011	141800	87558469	1985	1985	1985	1985	471
294	20231011	141700	86623534	1985	1986	1986	1985	90
295	20231011	141600	86444805	1988	1988	1988	1988	0
296	20231011	141500	86444805	1988	1988	1988	1988	0
297	20231011	141400	86444805	1988	1988	1988	1988	0
298	20231011	141300	86444805	1988	1988	1988	1988	0
299	20231011	141200	86444805	1988	1988	1988	1988	1
300	20231011	141100	86442817	1988	1988	1988	1988	0
301	20231011	141000	86442817	1988	1988	1988	1988	0
302	20231011	140900	86442817	1988	1988	1988	1988	39
303	20231011	140800	86365285	1988	1988	1988	1988	0
304	20231011	140700	86365285	1988	1988	1988	1988	0
305	20231011	140600	86365285	1988	1988	1988	1988	0
306	20231011	140500	86365285	1988	1988	1988	1988	0
307	20231011	140400	86365285	1988	1988	1988	1988	0
308	20231011	140300	86365285	1988	1988	1988	1988	0
309	20231011	140200	86365285	1988	1988	1988	1988	0
310	20231011	140100	86365285	1988	1988	1988	1988	0
311	20231011	140000	86365285	1988	1988	1988	1988	30
312	20231011	135900	86305645	1987	1987	1987	1987	2
313	20231011	135800	86301671	1986	1986	1986	1986	1
314	20231011	135700	86299685	1985	1985	1985	1985	0
315	20231011	135600	86299685	1985	1985	1985	1985	0
316	20231011	135500	86299685	1985	1985	1985	1985	0
317	20231011	135400	86299685	1985	1985	1985	1985	0
318	20231011	135300	86299685	1985	1985	1985	1985	449
319	20231011	135200	85408420	1986	1986	1986	1986	95
320	20231011	135100	85219750	1989	1989	1989	1989	0
321	20231011	135000	85219750	1989	1989	1989	1989	39
322	20231011	134900	85142179	1989	1989	1989	1989	0
323	20231011	134800	85142179	1989	1989	1989	1989	0
324	20231011	134700	85142179	1989	1989	1989	1989	1
325	20231011	134600	85140190	1989	1989	1989	1989	0
326	20231011	134500	85140190	1989	1989	1989	1989	0
327	20231011	134400	85140190	1989	1989	1989	1989	0
328	20231011	134300	85140190	1989	1989	1989	1989	0
329	20231011	134200	85140190	1989	1989	1989	1989	0
330	20231011	134100	85140190	1989	1989	1989	1989	0
331	20231011	134000	85140190	1989	1989	1989	1989	0
332	20231011	133900	85140190	1989	1989	1989	1989	1
333	20231011	133800	85138201	1989	1989	1989	1989	0
334	20231011	133700	85138201	1989	1989	1989	1989	0
335	20231011	133600	85138201	1989	1989	1989	1989	0
336	20231011	133500	85138201	1989	1989	1989	1989	0
337	20231011	133400	85138201	1989	1989	1989	1989	101
338	20231011	133300	84937312	1989	1989	1989	1989	0
339	20231011	133200	84937312	1989	1989	1989	1989	1
340	20231011	133100	84935323	1988	1988	1988	1988	0
341	20231011	133000	84935323	1988	1988	1988	1988	0
342	20231011	132900	84935323	1988	1988	1988	1988	568
343	20231011	132800	83806139	1989	1989	1989	1989	0
344	20231011	132700	83806139	1989	1989	1989	1989	0
345	20231011	132600	83806139	1989	1989	1989	1989	0
346	20231011	132500	83806139	1989	1989	1989	1989	0
347	20231011	132400	83806139	1989	1989	1989	1989	0
348	20231011	132300	83806139	1989	1989	1989	1989	0
349	20231011	132200	83806139	1989	1989	1989	1989	0
350	20231011	132100	83806139	1989	1989	1989	1989	0
351	20231011	132000	83806139	1989	1989	1989	1989	0
352	20231011	131900	83806139	1989	1989	1989	1989	0
353	20231011	131800	83806139	1989	1989	1989	1989	261
354	20231011	131700	83287010	1989	1989	1989	1989	0
355	20231011	131600	83287010	1989	1989	1989	1989	0
356	20231011	131500	83287010	1989	1992	1992	1989	10099
357	20231011	131400	63199685	1991	1991	1991	1991	0
358	20231011	131300	63199685	1991	1991	1991	1991	147
359	20231011	131200	62907008	1989	1989	1989	1989	0
360	20231011	131100	62907008	1989	1989	1989	1989	0
361	20231011	131000	62907008	1989	1989	1989	1989	0
362	20231011	130900	62907008	1989	1989	1989	1989	21
363	20231011	130800	62865239	1988	1988	1988	1988	1382
364	20231011	130700	60117823	1988	1988	1988	1988	1
365	20231011	130600	60115835	1988	1988	1988	1988	0
366	20231011	130500	60115835	1988	1988	1988	1988	0
367	20231011	130400	60115835	1988	1988	1988	1988	0
368	20231011	130300	60115835	1988	1987	1988	1987	1392
369	20231011	130200	57349886	1987	1987	1987	1987	0
370	20231011	130100	57349886	1987	1987	1987	1987	0
371	20231011	130000	57349886	1987	1987	1987	1987	0
372	20231011	125900	57349886	1987	1987	1987	1987	35
373	20231011	125800	57280341	1988	1988	1988	1988	0
374	20231011	125700	57280341	1988	1988	1988	1988	0
375	20231011	125600	57280341	1988	1988	1988	1988	0
376	20231011	125500	57280341	1988	1988	1988	1988	0
377	20231011	125400	57280341	1988	1988	1988	1988	2
378	20231011	125300	57276365	1985	1985	1985	1985	0
379	20231011	125200	57276365	1985	1985	1985	1985	0
380	20231011	125100	57276365	1985	1985	1985	1985	0
381	20231011	125000	57276365	1985	1985	1985	1985	0
382	20231011	124900	57276365	1985	1985	1985	1985	0
383	20231011	124800	57276365	1985	1985	1985	1985	0
384	20231011	124700	57276365	1985	1985	1985	1985	0
385	20231011	124600	57276365	1985	1985	1985	1985	0
386	20231011	124500	57276365	1985	1985	1985	1985	0
387	20231011	124400	57276365	1985	1985	1985	1985	0
388	20231011	124300	57276365	1985	1985	1985	1985	0
389	20231011	124200	57276365	1985	1985	1985	1985	0
390	20231011	124100	57276365	1985	1985	1985	1985	0
391	20231011	124000	57276365	1985	1985	1985	1985	0
392	20231011	123900	57276365	1985	1985	1985	1985	0
393	20231011	123800	57276365	1985	1985	1985	1985	0
394	20231011	123700	57276365	1985	1985	1985	1985	0
395	20231011	123600	57276365	1985	1985	1985	1985	0
396	20231011	123500	57276365	1985	1985	1985	1985	0
397	20231011	123400	57276365	1985	1985	1985	1985	0
398	20231011	123300	57276365	1985	1985	1985	1985	0
399	20231011	123200	57276365	1985	1985	1985	1985	1
400	20231011	123100	57274380	1988	1988	1988	1988	0
401	20231011	123000	57274380	1988	1988	1988	1988	0
402	20231011	122900	57274380	1988	1988	1988	1988	0
403	20231011	122800	57274380	1988	1988	1988	1988	0
404	20231011	122700	57274380	1988	1988	1988	1988	0
405	20231011	122600	57274380	1988	1988	1988	1988	3
406	20231011	122500	57268416	1986	1986	1986	1986	0
407	20231011	122400	57268416	1986	1986	1986	1986	0
408	20231011	122300	57268416	1986	1986	1986	1986	0
409	20231011	122200	57268416	1986	1987	1987	1986	201
410	20231011	122100	56869229	1988	1988	1988	1988	0
411	20231011	122000	56869229	1988	1988	1988	1988	0
412	20231011	121900	56869229	1988	1988	1988	1988	0
413	20231011	121800	56869229	1988	1988	1988	1988	0
414	20231011	121700	56869229	1988	1988	1988	1988	0
415	20231011	121600	56869229	1988	1988	1988	1988	0
416	20231011	121500	56869229	1988	1988	1988	1988	0
417	20231011	121400	56869229	1988	1988	1988	1988	10
418	20231011	121300	56849349	1988	1988	1988	1988	0
419	20231011	121200	56849349	1988	1988	1988	1988	1
420	20231011	121100	56847361	1988	1988	1988	1988	0
421	20231011	121000	56847361	1988	1988	1988	1988	1
422	20231011	120900	56845373	1988	1988	1988	1988	0
423	20231011	120800	56845373	1988	1988	1988	1988	0
424	20231011	120700	56845373	1988	1988	1988	1988	0
425	20231011	120600	56845373	1988	1988	1988	1988	0
426	20231011	120500	56845373	1988	1988	1988	1988	0
427	20231011	120400	56845373	1988	1988	1988	1988	0
428	20231011	120300	56845373	1988	1988	1988	1988	5
429	20231011	120200	56835433	1988	1988	1988	1988	0
430	20231011	120100	56835433	1988	1988	1988	1988	0
431	20231011	120000	56835433	1988	1988	1988	1988	0
432	20231011	115900	56835433	1988	1988	1988	1988	0
433	20231011	115800	56835433	1988	1988	1988	1988	0
434	20231011	115700	56835433	1988	1988	1988	1988	0
435	20231011	115600	56835433	1988	1988	1988	1988	0
436	20231011	115500	56835433	1988	1988	1988	1988	0
437	20231011	115400	56835433	1988	1988	1988	1988	5
438	20231011	115300	56825493	1988	1988	1988	1988	40
439	20231011	115200	56745973	1987	1987	1987	1987	497
440	20231011	115100	55758434	1987	1990	1990	1987	39
441	20231011	115000	55680901	1991	1991	1991	1991	0
442	20231011	114900	55680901	1991	1991	1991	1991	0
443	20231011	114800	55680901	1991	1991	1991	1991	2
444	20231011	114700	55676919	1990	1990	1990	1990	0
445	20231011	114600	55676919	1990	1990	1990	1990	49
446	20231011	114500	55579409	1990	1990	1990	1990	0
447	20231011	114400	55579409	1990	1990	1990	1990	0
448	20231011	114300	55579409	1990	1987	1990	1987	1494
449	20231011	114200	52610828	1989	1989	1989	1989	100
450	20231011	114100	52411928	1989	1989	1989	1989	0
451	20231011	114000	52411928	1989	1989	1989	1989	0
452	20231011	113900	52411928	1989	1989	1989	1989	1500
453	20231011	113800	49428428	1989	1989	1989	1989	0
454	20231011	113700	49428428	1989	1989	1989	1989	0
455	20231011	113600	49428428	1989	1989	1989	1989	0
456	20231011	113500	49428428	1989	1989	1989	1989	0
457	20231011	113400	49428428	1989	1989	1989	1989	0
458	20231011	113300	49428428	1989	1989	1989	1989	0
459	20231011	113200	49428428	1989	1989	1989	1989	0
460	20231011	113100	49428428	1989	1989	1989	1989	0
461	20231011	113000	49428428	1989	1989	1989	1989	0
462	20231011	112900	49428428	1989	1989	1989	1989	0
463	20231011	112800	49428428	1989	1989	1989	1989	0
464	20231011	112700	49428428	1989	1989	1989	1989	0
465	20231011	112600	49428428	1989	1989	1989	1989	0
466	20231011	112500	49428428	1989	1989	1989	1989	0
467	20231011	112400	49428428	1989	1989	1989	1989	0
468	20231011	112300	49428428	1989	1989	1989	1989	0
469	20231011	112200	49428428	1989	1989	1989	1989	0
470	20231011	112100	49428428	1989	1989	1989	1989	0
471	20231011	112000	49428428	1989	1989	1989	1989	0
472	20231011	111900	49428428	1989	1989	1989	1989	0
473	20231011	111800	49428428	1989	1989	1989	1989	0
474	20231011	111700	49428428	1989	1989	1989	1989	0
475	20231011	111600	49428428	1989	1989	1989	1989	3
476	20231011	111500	49422461	1989	1989	1989	1989	10
477	20231011	111400	49402571	1989	1989	1989	1989	0
478	20231011	111300	49402571	1989	1989	1989	1989	0
479	20231011	111200	49402571	1989	1989	1989	1989	0
480	20231011	111100	49402571	1989	1989	1989	1989	0
481	20231011	111000	49402571	1989	1989	1989	1989	0
482	20231011	110900	49402571	1989	1989	1989	1989	0
483	20231011	110800	49402571	1989	1989	1989	1989	0
484	20231011	110700	49402571	1989	1989	1989	1989	0
485	20231011	110600	49402571	1989	1989	1989	1989	0
486	20231011	110500	49402571	1989	1989	1989	1989	0
487	20231011	110400	49402571	1989	1989	1989	1989	0
488	20231011	110300	49402571	1989	1989	1989	1989	500
489	20231011	110200	48408071	1989	1989	1989	1989	0
490	20231011	110100	48408071	1989	1989	1989	1989	3
491	20231011	110000	48402104	1986	1986	1986	1986	0
492	20231011	105900	48402104	1986	1986	1986	1986	100
493	20231011	105800	48203504	1988	1988	1988	1988	0
494	20231011	105700	48203504	1988	1988	1988	1988	0
495	20231011	105600	48203504	1988	1988	1988	1988	0
496	20231011	105500	48203504	1988	1988	1988	1988	0
497	20231011	105400	48203504	1988	1988	1988	1988	0
498	20231011	105300	48203504	1988	1988	1988	1988	0
499	20231011	105200	48203504	1988	1988	1988	1988	0
500	20231011	105100	48203504	1988	1988	1988	1988	0
501	20231011	105000	48203504	1988	1988	1988	1988	0
502	20231011	104900	48203504	1988	1988	1988	1988	0
503	20231011	104800	48203504	1988	1988	1988	1988	0
504	20231011	104700	48203504	1988	1988	1988	1988	0
505	20231011	104600	48203504	1988	1988	1988	1988	0
506	20231011	104500	48203504	1988	1988	1988	1988	0
507	20231011	104400	48203504	1988	1988	1988	1988	0
508	20231011	104300	48203504	1988	1988	1988	1988	0
509	20231011	104200	48203504	1988	1988	1988	1988	0
510	20231011	104100	48203504	1988	1989	1989	1988	1360
511	20231011	104000	45499798	1991	1991	1991	1991	0
512	20231011	103900	45499798	1991	1991	1991	1991	1
513	20231011	103800	45497807	1992	1992	1992	1992	0
514	20231011	103700	45497807	1992	1992	1992	1992	0
515	20231011	103600	45497807	1992	1992	1992	1992	0
516	20231011	103500	45497807	1992	1992	1992	1992	0
517	20231011	103400	45497807	1992	1992	1992	1992	0
518	20231011	103300	45497807	1992	1992	1992	1992	1
519	20231011	103200	45495815	1993	1993	1993	1993	0
520	20231011	103100	45495815	1993	1993	1993	1993	0
521	20231011	103000	45495815	1993	1993	1993	1993	0
522	20231011	102900	45495815	1993	1993	1993	1993	0
523	20231011	102800	45495815	1993	1993	1993	1993	4
524	20231011	102700	45487843	1987	1987	1987	1987	0
525	20231011	102600	45487843	1987	1987	1987	1987	0
526	20231011	102500	45487843	1987	1987	1987	1987	0
527	20231011	102400	45487843	1987	1987	1987	1987	0
528	20231011	102300	45487843	1987	1988	1988	1987	2000
529	20231011	102200	41513443	1987	1991	1991	1987	1000
530	20231011	102100	39526225	1993	1993	1993	1993	0
531	20231011	102000	39526225	1993	1993	1993	1993	0
532	20231011	101900	39526225	1993	1993	1993	1993	89
533	20231011	101800	39348848	1993	1993	1993	1993	10
534	20231011	101700	39328918	1993	1993	1993	1993	0
535	20231011	101600	39328918	1993	1993	1993	1993	1
536	20231011	101500	39326925	1995	1995	1995	1995	0
537	20231011	101400	39326925	1995	1995	1995	1995	0
538	20231011	101300	39326925	1995	1995	1995	1995	0
539	20231011	101200	39326925	1995	1995	1995	1995	0
540	20231011	101100	39326925	1995	1995	1995	1995	0
541	20231011	101000	39326925	1995	1995	1995	1995	0
542	20231011	100900	39326925	1995	1995	1995	1995	33
543	20231011	100800	39261090	1997	1997	1997	1997	0
544	20231011	100700	39261090	1997	1997	1997	1997	0
545	20231011	100600	39261090	1997	1997	1997	1997	0
546	20231011	100500	39261090	1997	1997	1997	1997	0
547	20231011	100400	39261090	1997	1997	1997	1997	0
548	20231011	100300	39261090	1997	1997	1997	1997	0
549	20231011	100200	39261090	1997	1997	1997	1997	0
550	20231011	100100	39261090	1997	1997	1997	1997	0
551	20231011	100000	39261090	1997	1997	1997	1997	5
552	20231011	095900	39251105	1998	1998	1998	1998	64
553	20231011	095800	39123233	2000	2000	2000	2000	0
554	20231011	095700	39123233	2000	2000	2000	2000	0
555	20231011	095600	39123233	2000	2000	2000	2000	20
556	20231011	095500	39083233	2000	2000	2000	2000	0
557	20231011	095400	39083233	2000	2000	2000	2000	0
558	20231011	095300	39083233	2000	2000	2000	2000	0
559	20231011	095200	39083233	2000	2000	2000	2000	0
560	20231011	095100	39083233	2000	2000	2000	2000	0
561	20231011	095000	39083233	2000	2000	2000	2000	0
562	20231011	094900	39083233	2000	2000	2000	2000	0
563	20231011	094800	39083233	2000	2000	2000	2000	0
564	20231011	094700	39083233	2000	2000	2000	2000	0
565	20231011	094600	39083233	2000	2000	2000	2000	0
566	20231011	094500	39083233	2000	2000	2000	2000	0
567	20231011	094400	39083233	2000	2000	2000	2000	10
568	20231011	094300	39063233	2000	2000	2000	2000	0
569	20231011	094200	39063233	2000	2000	2000	2000	150
570	20231011	094100	38763233	2000	2000	2000	2000	0
571	20231011	094000	38763233	2000	2000	2000	2000	0
572	20231011	093900	38763233	2000	2000	2000	2000	0
573	20231011	093800	38763233	2000	2000	2000	2000	0
574	20231011	093700	38763233	2000	2000	2000	2000	0
575	20231011	093600	38763233	2000	2000	2000	2000	0
576	20231011	093500	38763233	2000	2000	2000	2000	0
577	20231011	093400	38763233	2000	2000	2000	2000	0
578	20231011	093300	38763233	2000	2000	2000	2000	0
579	20231011	093200	38763233	2000	2000	2000	2000	0
580	20231011	093100	38763233	2000	2000	2000	2000	549
581	20231011	093000	37665233	2000	2000	2000	2000	33
582	20231011	092900	37599233	2000	2000	2000	2000	475
583	20231011	092800	36649233	2000	2000	2000	2000	0
584	20231011	092700	36649233	2000	2000	2000	2000	79
585	20231011	092600	36491233	2000	2000	2000	2000	0
586	20231011	092500	36491233	2000	2000	2000	2000	365
587	20231011	092400	35761233	2000	2005	2005	1998	511
588	20231011	092300	34737218	2000	2000	2000	2000	0
589	20231011	092200	34737218	2000	1997	2000	1997	3313
590	20231011	092100	28114119	1999	1999	1999	1999	0
591	20231011	092000	28114119	1999	1999	1999	1999	0
592	20231011	091900	28114119	1999	1999	1999	1999	0
593	20231011	091800	28114119	1999	1999	1999	1999	0
594	20231011	091700	28114119	1999	1999	1999	1999	0
595	20231011	091600	28114119	1999	1999	1999	1999	2
596	20231011	091500	28110121	2000	2000	2000	2000	0
597	20231011	091400	28110121	2000	2000	2000	2000	0
598	20231011	091300	28110121	2000	2000	2000	2000	0
599	20231011	091200	28110121	2000	2000	2000	2000	0
600	20231011	091100	28110121	2000	2000	2000	2000	1
601	20231011	091000	28108121	1990	1988	1990	1988	3648
602	20231011	090900	20849253	1988	1988	1988	1988	0
603	20231011	090800	20849253	1988	1986	1988	1986	500
604	20231011	090700	19855262	1985	1985	1985	1985	19
605	20231011	090600	19817547	1982	1981	1982	1981	955
606	20231011	090500	17925676	1981	1981	1981	1981	61
607	20231011	090400	17804835	1981	1977	1981	1977	1979
608	20231011	090300	13887003	1979	1974	1979	1974	903
609	20231011	090200	12103570	1973	1973	1973	1973	6
610	20231011	090100	12091732	1972	1972	1972	1972	0
611	20231011	090000	12091732	1972	1963	1972	1963	6158