KissMeData/037230/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191300	28041603	1987	1987	1987	1987	633
3	20231011	191200	28041603	1987	1987	1987	1987	0
4	20231011	191100	28041603	1987	1987	1987	1987	0
5	20231011	191000	28041603	1987	1987	1987	1987	0
6	20231011	190900	28041603	1987	1987	1987	1987	0
7	20231011	190800	28041603	1987	1987	1987	1987	0
8	20231011	190700	28041603	1987	1987	1987	1987	0
9	20231011	190600	28041603	1987	1987	1987	1987	0
10	20231011	190500	28041603	1987	1987	1987	1987	0
11	20231011	190400	28041603	1987	1987	1987	1987	0
12	20231011	190300	28041603	1987	1987	1987	1987	0
13	20231011	190200	28041603	1987	1987	1987	1987	0
14	20231011	190100	28041603	1987	1987	1987	1987	0
15	20231011	190000	28041603	1987	1987	1987	1987	0
16	20231011	185900	28041603	1987	1987	1987	1987	0
17	20231011	185800	28041603	1987	1987	1987	1987	0
18	20231011	185700	28041603	1987	1987	1987	1987	0
19	20231011	185600	28041603	1987	1987	1987	1987	0
20	20231011	185500	28041603	1987	1987	1987	1987	0
21	20231011	185400	28041603	1987	1987	1987	1987	0
22	20231011	185300	28041603	1987	1987	1987	1987	0
23	20231011	185200	28041603	1987	1987	1987	1987	0
24	20231011	185100	28041603	1987	1987	1987	1987	0
25	20231011	185000	28041603	1987	1987	1987	1987	0
26	20231011	184900	28041603	1987	1987	1987	1987	0
27	20231011	184800	28041603	1987	1987	1987	1987	0
28	20231011	184700	28041603	1987	1987	1987	1987	0
29	20231011	184600	28041603	1987	1987	1987	1987	0
30	20231011	184500	28041603	1987	1987	1987	1987	0
31	20231011	184400	28041603	1987	1987	1987	1987	0
32	20231011	184300	28041603	1987	1987	1987	1987	633
33	20231011	184200	28041603	1987	1987	1987	1987	0
34	20231011	184100	28041603	1987	1987	1987	1987	0
35	20231011	184000	28041603	1987	1987	1987	1987	0
36	20231011	183900	28041603	1987	1987	1987	1987	0
37	20231011	183800	28041603	1987	1987	1987	1987	0
38	20231011	183700	28041603	1987	1987	1987	1987	0
39	20231011	183600	28041603	1987	1987	1987	1987	0
40	20231011	183500	28041603	1987	1987	1987	1987	0
41	20231011	183400	28041603	1987	1987	1987	1987	0
42	20231011	183300	28041603	1987	1987	1987	1987	0
43	20231011	183200	28041603	1987	1987	1987	1987	0
44	20231011	183100	28041603	1987	1987	1987	1987	0
45	20231011	183000	28041603	1987	1987	1987	1987	0
46	20231011	182900	28041603	1987	1987	1987	1987	0
47	20231011	182800	28041603	1987	1987	1987	1987	0
48	20231011	182700	28041603	1987	1987	1987	1987	0
49	20231011	182600	28041603	1987	1987	1987	1987	0
50	20231011	182500	28041603	1987	1987	1987	1987	0
51	20231011	182400	28041603	1987	1987	1987	1987	0
52	20231011	182300	28041603	1987	1987	1987	1987	0
53	20231011	182200	28041603	1987	1987	1987	1987	0
54	20231011	182100	28041603	1987	1987	1987	1987	0
55	20231011	182000	28041603	1987	1987	1987	1987	0
56	20231011	181900	28041603	1987	1987	1987	1987	0
57	20231011	181800	28041603	1987	1987	1987	1987	0
58	20231011	181700	28041603	1987	1987	1987	1987	0
59	20231011	181600	28041603	1987	1987	1987	1987	0
60	20231011	181500	28041603	1987	1987	1987	1987	0
61	20231011	181400	28041603	1987	1987	1987	1987	0
62	20231011	181300	28041603	1987	1987	1987	1987	633
63	20231011	181200	28041603	1987	1987	1987	1987	0
64	20231011	181100	28041603	1987	1987	1987	1987	0
65	20231011	181000	28041603	1987	1987	1987	1987	0
66	20231011	180900	28041603	1987	1987	1987	1987	0
67	20231011	180800	28041603	1987	1987	1987	1987	0
68	20231011	180700	28041603	1987	1987	1987	1987	0
69	20231011	180600	28041603	1987	1987	1987	1987	0
70	20231011	180500	28041603	1987	1987	1987	1987	0
71	20231011	180400	28041603	1987	1987	1987	1987	0
72	20231011	180300	28041603	1987	1987	1987	1987	0
73	20231011	180200	28041603	1987	1987	1987	1987	0
74	20231011	180100	28041603	1987	1987	1987	1987	0
75	20231011	180000	28041603	1987	1987	1987	1987	0
76	20231011	175900	28041603	1987	1987	1987	1987	0
77	20231011	175800	28041603	1987	1987	1987	1987	0
78	20231011	175700	28041603	1987	1987	1987	1987	0
79	20231011	175600	28041603	1987	1987	1987	1987	0
80	20231011	175500	28041603	1987	1987	1987	1987	0
81	20231011	175400	28041603	1987	1987	1987	1987	0
82	20231011	175300	28041603	1987	1987	1987	1987	0
83	20231011	175200	28041603	1987	1987	1987	1987	0
84	20231011	175100	28041603	1987	1987	1987	1987	0
85	20231011	175000	28041603	1987	1987	1987	1987	0
86	20231011	174900	28041603	1987	1987	1987	1987	0
87	20231011	174800	28041603	1987	1987	1987	1987	0
88	20231011	174700	28041603	1987	1987	1987	1987	0
89	20231011	174600	28041603	1987	1987	1987	1987	0
90	20231011	174500	28041603	1987	1987	1987	1987	0
91	20231011	174400	28041603	1987	1987	1987	1987	0
92	20231011	174300	28041603	1987	1987	1987	1987	633
93	20231011	174200	28041603	1987	1987	1987	1987	0
94	20231011	174100	28041603	1987	1987	1987	1987	0
95	20231011	174000	28041603	1987	1987	1987	1987	0
96	20231011	173900	28041603	1987	1987	1987	1987	0
97	20231011	173800	28041603	1987	1987	1987	1987	0
98	20231011	173700	28041603	1987	1987	1987	1987	0
99	20231011	173600	28041603	1987	1987	1987	1987	0
100	20231011	173500	28041603	1987	1987	1987	1987	0
101	20231011	173400	28041603	1987	1987	1987	1987	0
102	20231011	173300	28041603	1987	1987	1987	1987	0
103	20231011	173200	28041603	1987	1987	1987	1987	0
104	20231011	173100	28041603	1987	1987	1987	1987	0
105	20231011	173000	28041603	1987	1987	1987	1987	0
106	20231011	172900	28041603	1987	1987	1987	1987	0
107	20231011	172800	28041603	1987	1987	1987	1987	0
108	20231011	172700	28041603	1987	1987	1987	1987	0
109	20231011	172600	28041603	1987	1987	1987	1987	0
110	20231011	172500	28041603	1987	1987	1987	1987	0
111	20231011	172400	28041603	1987	1987	1987	1987	0
112	20231011	172300	28041603	1987	1987	1987	1987	0
113	20231011	172200	28041603	1987	1987	1987	1987	0
114	20231011	172100	28041603	1987	1987	1987	1987	0
115	20231011	172000	28041603	1987	1987	1987	1987	0
116	20231011	171900	28041603	1987	1987	1987	1987	0
117	20231011	171800	28041603	1987	1987	1987	1987	0
118	20231011	171700	28041603	1987	1987	1987	1987	0
119	20231011	171600	28041603	1987	1987	1987	1987	0
120	20231011	171500	28041603	1987	1987	1987	1987	0
121	20231011	171400	28041603	1987	1987	1987	1987	0
122	20231011	171300	28041603	1987	1987	1987	1987	633
123	20231011	171200	28041603	1987	1987	1987	1987	0
124	20231011	171100	28041603	1987	1987	1987	1987	0
125	20231011	171000	28041603	1987	1987	1987	1987	0
126	20231011	170900	28041603	1987	1987	1987	1987	0
127	20231011	170800	28041603	1987	1987	1987	1987	0
128	20231011	170700	28041603	1987	1987	1987	1987	0
129	20231011	170600	28041603	1987	1987	1987	1987	0
130	20231011	170500	28041603	1987	1987	1987	1987	0
131	20231011	170400	28041603	1987	1987	1987	1987	0
132	20231011	170300	28041603	1987	1987	1987	1987	0
133	20231011	170200	28041603	1987	1987	1987	1987	0
134	20231011	170100	28041603	1987	1987	1987	1987	0
135	20231011	170000	28041603	1987	1987	1987	1987	0
136	20231011	165900	28041603	1987	1987	1987	1987	0
137	20231011	165800	28041603	1987	1987	1987	1987	0
138	20231011	165700	28041603	1987	1987	1987	1987	0
139	20231011	165600	28041603	1987	1987	1987	1987	0
140	20231011	165500	28041603	1987	1987	1987	1987	0
141	20231011	165400	28041603	1987	1987	1987	1987	0
142	20231011	165300	28041603	1987	1987	1987	1987	0
143	20231011	165200	28041603	1987	1987	1987	1987	0
144	20231011	165100	28041603	1987	1987	1987	1987	0
145	20231011	165000	28041603	1987	1987	1987	1987	0
146	20231011	164900	28041603	1987	1987	1987	1987	0
147	20231011	164800	28041603	1987	1987	1987	1987	0
148	20231011	164700	28041603	1987	1987	1987	1987	0
149	20231011	164600	28041603	1987	1987	1987	1987	0
150	20231011	164500	28041603	1987	1987	1987	1987	0
151	20231011	164400	28041603	1987	1987	1987	1987	0
152	20231011	164300	28041603	1987	1987	1987	1987	633
153	20231011	164200	28041603	1987	1987	1987	1987	0
154	20231011	164100	28041603	1987	1987	1987	1987	0
155	20231011	164000	28041603	1987	1987	1987	1987	0
156	20231011	163900	28041603	1987	1987	1987	1987	0
157	20231011	163800	28041603	1987	1987	1987	1987	0
158	20231011	163700	28041603	1987	1987	1987	1987	0
159	20231011	163600	28041603	1987	1987	1987	1987	0
160	20231011	163500	28041603	1987	1987	1987	1987	0
161	20231011	163400	28041603	1987	1987	1987	1987	0
162	20231011	163300	28041603	1987	1987	1987	1987	0
163	20231011	163200	28041603	1987	1987	1987	1987	0
164	20231011	163100	28041603	1987	1987	1987	1987	0
165	20231011	163000	28041603	1987	1987	1987	1987	0
166	20231011	162900	28041603	1987	1987	1987	1987	0
167	20231011	162800	28041603	1987	1987	1987	1987	0
168	20231011	162700	28041603	1987	1987	1987	1987	0
169	20231011	162600	28041603	1987	1987	1987	1987	0
170	20231011	162500	28041603	1987	1987	1987	1987	0
171	20231011	162400	28041603	1987	1987	1987	1987	0
172	20231011	162300	28041603	1987	1987	1987	1987	0
173	20231011	162200	28041603	1987	1987	1987	1987	0
174	20231011	162100	28041603	1987	1987	1987	1987	0
175	20231011	162000	28041603	1987	1987	1987	1987	0
176	20231011	161900	28041603	1987	1987	1987	1987	0
177	20231011	161800	28041603	1987	1987	1987	1987	0
178	20231011	161700	28041603	1987	1987	1987	1987	0
179	20231011	161600	28041603	1987	1987	1987	1987	0
180	20231011	161500	28041603	1987	1987	1987	1987	0
181	20231011	161400	28041603	1987	1987	1987	1987	0
182	20231011	161300	28041603	1987	1987	1987	1987	633
183	20231011	161200	28041603	1987	1987	1987	1987	0
184	20231011	161100	28041603	1987	1987	1987	1987	0
185	20231011	161000	28041603	1987	1987	1987	1987	0
186	20231011	160900	28041603	1987	1987	1987	1987	0
187	20231011	160800	28041603	1987	1987	1987	1987	0
188	20231011	160700	28041603	1987	1987	1987	1987	0
189	20231011	160600	28041603	1987	1987	1987	1987	0
190	20231011	160500	28041603	1987	1987	1987	1987	0
191	20231011	160400	28041603	1987	1987	1987	1987	0
192	20231011	160300	28041603	1987	1987	1987	1987	0
193	20231011	160200	28041603	1987	1987	1987	1987	0
194	20231011	160100	28041603	1987	1987	1987	1987	0
195	20231011	160000	28041603	1987	1987	1987	1987	0
196	20231011	155900	28041603	1987	1987	1987	1987	0
197	20231011	155800	28041603	1987	1987	1987	1987	0
198	20231011	155700	28041603	1987	1987	1987	1987	0
199	20231011	155600	28041603	1987	1987	1987	1987	0
200	20231011	155500	28041603	1987	1987	1987	1987	0
201	20231011	155400	28041603	1987	1987	1987	1987	0
202	20231011	155300	28041603	1987	1987	1987	1987	0
203	20231011	155200	28041603	1987	1987	1987	1987	0
204	20231011	155100	28041603	1987	1987	1987	1987	0
205	20231011	155000	28041603	1987	1987	1987	1987	0
206	20231011	154900	28041603	1987	1987	1987	1987	0
207	20231011	154800	28041603	1987	1987	1987	1987	0
208	20231011	154700	28041603	1987	1987	1987	1987	0
209	20231011	154600	28041603	1987	1987	1987	1987	0
210	20231011	154500	28041603	1987	1987	1987	1987	0
211	20231011	154400	28041603	1987	1987	1987	1987	0
212	20231011	154300	28041603	1987	1987	1987	1987	633
213	20231011	154200	28041603	1987	1987	1987	1987	0
214	20231011	154100	28041603	1987	1987	1987	1987	0
215	20231011	154000	28041603	1987	1987	1987	1987	0
216	20231011	153900	28041603	1987	1987	1987	1987	0
217	20231011	153800	28041603	1987	1987	1987	1987	0
218	20231011	153700	28041603	1987	1987	1987	1987	0
219	20231011	153600	28041603	1987	1987	1987	1987	0
220	20231011	153500	28041603	1987	1987	1987	1987	0
221	20231011	153400	28041603	1987	1987	1987	1987	0
222	20231011	153300	28041603	1987	1987	1987	1987	0
223	20231011	153200	28041603	1987	1987	1987	1987	0
224	20231011	153100	28041603	1987	1987	1987	1987	0
225	20231011	153000	28041603	1987	1987	1987	1987	633
226	20231011	152900	26783832	1989	1989	1989	1989	0
227	20231011	152800	26783832	1989	1989	1989	1989	0
228	20231011	152700	26783832	1989	1989	1989	1989	0
229	20231011	152600	26783832	1989	1989	1989	1989	0
230	20231011	152500	26783832	1989	1989	1989	1989	0
231	20231011	152400	26783832	1989	1989	1989	1989	0
232	20231011	152300	26783832	1989	1989	1989	1989	0
233	20231011	152200	26783832	1989	1989	1989	1989	0
234	20231011	152100	26783832	1989	1989	1989	1989	0
235	20231011	152000	26783832	1989	1989	1989	1989	0
236	20231011	151900	26783832	1989	1989	1989	1989	2
237	20231011	151800	26779854	1989	1989	1989	1989	0
238	20231011	151700	26779854	1989	1989	1989	1989	13
239	20231011	151600	26753997	1989	1989	1989	1989	0
240	20231011	151500	26753997	1989	1989	1989	1989	0
241	20231011	151400	26753997	1989	1989	1989	1989	0
242	20231011	151300	26753997	1989	1989	1989	1989	0
243	20231011	151200	26753997	1989	1989	1989	1989	0
244	20231011	151100	26753997	1989	1989	1989	1989	0
245	20231011	151000	26753997	1989	1989	1989	1989	0
246	20231011	150900	26753997	1989	1989	1989	1989	0
247	20231011	150800	26753997	1989	1988	1989	1988	12
248	20231011	150700	26730139	1990	1990	1990	1990	0
249	20231011	150600	26730139	1990	1990	1990	1990	251
250	20231011	150500	26230649	1988	1988	1988	1988	0
251	20231011	150400	26230649	1988	1988	1988	1988	0
252	20231011	150300	26230649	1988	1988	1988	1988	0
253	20231011	150200	26230649	1988	1988	1988	1988	0
254	20231011	150100	26230649	1988	1988	1988	1988	0
255	20231011	150000	26230649	1988	1988	1988	1988	0
256	20231011	145900	26230649	1988	1988	1988	1988	5
257	20231011	145800	26220709	1988	1988	1988	1988	0
258	20231011	145700	26220709	1988	1988	1988	1988	0
259	20231011	145600	26220709	1988	1988	1988	1988	0
260	20231011	145500	26220709	1988	1988	1988	1988	0
261	20231011	145400	26220709	1988	1988	1989	1988	327
262	20231011	145300	25570433	1989	1989	1989	1989	0
263	20231011	145200	25570433	1989	1989	1989	1989	0
264	20231011	145100	25570433	1989	1989	1989	1989	0
265	20231011	145000	25570433	1989	1989	1989	1989	10
266	20231011	144900	25550543	1989	1989	1989	1989	0
267	20231011	144800	25550543	1989	1989	1989	1989	41
268	20231011	144700	25468994	1988	1988	1988	1988	189
269	20231011	144600	25093262	1988	1988	1988	1988	10
270	20231011	144500	25073382	1988	1988	1988	1988	0
271	20231011	144400	25073382	1988	1988	1988	1988	0
272	20231011	144300	25073382	1988	1988	1988	1988	0
273	20231011	144200	25073382	1988	1988	1988	1988	0
274	20231011	144100	25073382	1988	1988	1988	1988	2
275	20231011	144000	25069406	1988	1988	1988	1988	0
276	20231011	143900	25069406	1988	1988	1988	1988	10
277	20231011	143800	25049526	1987	1987	1987	1987	0
278	20231011	143700	25049526	1987	1986	1987	1986	228
279	20231011	143600	24596618	1986	1986	1986	1986	3
280	20231011	143500	24590660	1983	1983	1983	1983	0
281	20231011	143400	24590660	1983	1983	1983	1983	0
282	20231011	143300	24590660	1983	1983	1983	1983	467
283	20231011	143200	23664599	1984	1984	1984	1984	5
284	20231011	143100	23654679	1985	1985	1985	1985	27
285	20231011	143000	23601084	1986	1986	1986	1986	0
286	20231011	142900	23601084	1986	1986	1986	1986	24
287	20231011	142800	23553420	1985	1985	1985	1985	0
288	20231011	142700	23553420	1985	1985	1985	1985	66
289	20231011	142600	23422410	1986	1986	1986	1986	104
290	20231011	142500	23215866	1986	1986	1986	1986	0
291	20231011	142400	23215866	1986	1986	1986	1986	5
292	20231011	142300	23205936	1986	1986	1986	1986	0
293	20231011	142200	23205936	1986	1986	1986	1986	0
294	20231011	142100	23205936	1986	1986	1986	1986	0
295	20231011	142000	23205936	1986	1986	1986	1986	3
296	20231011	141900	23199978	1986	1986	1986	1986	3
297	20231011	141800	23194020	1985	1983	1985	1983	1362
298	20231011	141700	20491064	1979	1979	1979	1979	0
299	20231011	141600	20491064	1979	1983	1983	1979	723
300	20231011	141500	19058387	1984	1984	1984	1984	0
301	20231011	141400	19058387	1984	1984	1984	1984	0
302	20231011	141300	19058387	1984	1984	1984	1984	54
303	20231011	141200	18951251	1984	1984	1984	1984	54
304	20231011	141100	18844115	1985	1985	1985	1985	0
305	20231011	141000	18844115	1985	1985	1985	1985	0
306	20231011	140900	18844115	1985	1985	1985	1985	0
307	20231011	140800	18844115	1985	1985	1985	1985	10
308	20231011	140700	18824265	1985	1985	1985	1985	0
309	20231011	140600	18824265	1985	1985	1985	1985	0
310	20231011	140500	18824265	1985	1985	1985	1985	1
311	20231011	140400	18822280	1985	1985	1985	1985	0
312	20231011	140300	18822280	1985	1985	1985	1985	0
313	20231011	140200	18822280	1985	1985	1985	1985	0
314	20231011	140100	18822280	1985	1985	1985	1985	0
315	20231011	140000	18822280	1985	1985	1985	1985	0
316	20231011	135900	18822280	1985	1985	1985	1985	0
317	20231011	135800	18822280	1985	1985	1985	1985	0
318	20231011	135700	18822280	1985	1985	1985	1985	0
319	20231011	135600	18822280	1985	1985	1985	1985	0
320	20231011	135500	18822280	1985	1985	1985	1985	0
321	20231011	135400	18822280	1985	1985	1985	1985	0
322	20231011	135300	18822280	1985	1985	1985	1985	0
323	20231011	135200	18822280	1985	1985	1985	1985	0
324	20231011	135100	18822280	1985	1985	1985	1985	0
325	20231011	135000	18822280	1985	1985	1985	1985	0
326	20231011	134900	18822280	1985	1985	1985	1985	0
327	20231011	134800	18822280	1985	1985	1985	1985	5
328	20231011	134700	18812355	1985	1985	1985	1985	3
329	20231011	134600	18806400	1985	1985	1985	1985	0
330	20231011	134500	18806400	1985	1985	1985	1985	0
331	20231011	134400	18806400	1985	1985	1985	1985	0
332	20231011	134300	18806400	1985	1985	1985	1985	0
333	20231011	134200	18806400	1985	1985	1985	1985	0
334	20231011	134100	18806400	1985	1985	1985	1985	0
335	20231011	134000	18806400	1985	1985	1985	1985	0
336	20231011	133900	18806400	1985	1985	1985	1985	0
337	20231011	133800	18806400	1985	1985	1985	1985	0
338	20231011	133700	18806400	1985	1985	1985	1985	0
339	20231011	133600	18806400	1985	1983	1985	1983	83
340	20231011	133500	18641752	1983	1983	1983	1983	1
341	20231011	133400	18639769	1982	1982	1982	1982	749
342	20231011	133300	17155251	1982	1982	1982	1982	0
343	20231011	133200	17155251	1982	1982	1982	1982	0
344	20231011	133100	17155251	1982	1982	1982	1982	0
345	20231011	133000	17155251	1982	1982	1982	1982	0
346	20231011	132900	17155251	1982	1982	1982	1982	0
347	20231011	132800	17155251	1982	1982	1982	1982	0
348	20231011	132700	17155251	1982	1982	1982	1982	0
349	20231011	132600	17155251	1982	1982	1982	1982	0
350	20231011	132500	17155251	1982	1982	1982	1982	0
351	20231011	132400	17155251	1982	1982	1982	1982	0
352	20231011	132300	17155251	1982	1982	1982	1982	0
353	20231011	132200	17155251	1982	1982	1982	1982	0
354	20231011	132100	17155251	1982	1982	1982	1982	0
355	20231011	132000	17155251	1982	1982	1982	1982	0
356	20231011	131900	17155251	1982	1982	1982	1982	0
357	20231011	131800	17155251	1982	1982	1982	1982	0
358	20231011	131700	17155251	1982	1982	1982	1982	0
359	20231011	131600	17155251	1982	1982	1982	1982	0
360	20231011	131500	17155251	1982	1982	1982	1982	0
361	20231011	131400	17155251	1982	1982	1982	1982	0
362	20231011	131300	17155251	1982	1982	1982	1982	1
363	20231011	131200	17153269	1980	1980	1980	1980	0
364	20231011	131100	17153269	1980	1980	1980	1980	0
365	20231011	131000	17153269	1980	1980	1980	1980	0
366	20231011	130900	17153269	1980	1980	1980	1980	0
367	20231011	130800	17153269	1980	1980	1980	1980	0
368	20231011	130700	17153269	1980	1980	1980	1980	0
369	20231011	130600	17153269	1980	1980	1980	1980	0
370	20231011	130500	17153269	1980	1981	1981	1980	52
371	20231011	130400	17050307	1981	1981	1981	1981	0
372	20231011	130300	17050307	1981	1981	1981	1981	0
373	20231011	130200	17050307	1981	1981	1981	1981	50
374	20231011	130100	16951257	1982	1982	1982	1982	0
375	20231011	130000	16951257	1982	1982	1982	1982	0
376	20231011	125900	16951257	1982	1982	1982	1982	0
377	20231011	125800	16951257	1982	1982	1982	1982	0
378	20231011	125700	16951257	1982	1982	1982	1982	0
379	20231011	125600	16951257	1982	1982	1982	1982	0
380	20231011	125500	16951257	1982	1982	1982	1982	0
381	20231011	125400	16951257	1982	1982	1982	1982	0
382	20231011	125300	16951257	1982	1982	1982	1982	0
383	20231011	125200	16951257	1982	1982	1982	1982	0
384	20231011	125100	16951257	1982	1982	1982	1982	1
385	20231011	125000	16949275	1982	1982	1982	1982	0
386	20231011	124900	16949275	1982	1982	1982	1982	0
387	20231011	124800	16949275	1982	1982	1982	1982	0
388	20231011	124700	16949275	1982	1982	1982	1982	10
389	20231011	124600	16929455	1982	1982	1982	1982	0
390	20231011	124500	16929455	1982	1982	1982	1982	0
391	20231011	124400	16929455	1982	1982	1982	1982	1
392	20231011	124300	16927473	1982	1982	1982	1982	0
393	20231011	124200	16927473	1982	1982	1982	1982	0
394	20231011	124100	16927473	1982	1982	1982	1982	0
395	20231011	124000	16927473	1982	1982	1982	1982	2
396	20231011	123900	16923509	1982	1982	1982	1982	0
397	20231011	123800	16923509	1982	1982	1982	1982	2
398	20231011	123700	16919545	1981	1981	1981	1981	386
399	20231011	123600	16154879	1981	1981	1981	1981	0
400	20231011	123500	16154879	1981	1981	1981	1981	0
401	20231011	123400	16154879	1981	1980	1981	1980	15
402	20231011	123300	16125178	1981	1981	1981	1981	0
403	20231011	123200	16125178	1981	1981	1981	1981	0
404	20231011	123100	16125178	1981	1981	1981	1981	0
405	20231011	123000	16125178	1981	1981	1981	1981	0
406	20231011	122900	16125178	1981	1981	1981	1981	0
407	20231011	122800	16125178	1981	1981	1981	1981	0
408	20231011	122700	16125178	1981	1981	1981	1981	0
409	20231011	122600	16125178	1981	1981	1981	1981	0
410	20231011	122500	16125178	1981	1981	1981	1981	3
411	20231011	122400	16119235	1981	1981	1981	1981	0
412	20231011	122300	16119235	1981	1981	1981	1981	5
413	20231011	122200	16109330	1981	1981	1981	1981	0
414	20231011	122100	16109330	1981	1981	1981	1981	0
415	20231011	122000	16109330	1981	1981	1981	1981	0
416	20231011	121900	16109330	1981	1981	1981	1981	0
417	20231011	121800	16109330	1981	1981	1981	1981	0
418	20231011	121700	16109330	1981	1981	1981	1981	0
419	20231011	121600	16109330	1981	1981	1981	1981	10
420	20231011	121500	16089520	1981	1981	1981	1981	0
421	20231011	121400	16089520	1981	1981	1981	1981	0
422	20231011	121300	16089520	1981	1981	1981	1981	0
423	20231011	121200	16089520	1981	1981	1981	1981	2
424	20231011	121100	16085558	1981	1981	1981	1981	0
425	20231011	121000	16085558	1981	1981	1981	1981	1
426	20231011	120900	16083577	1980	1980	1980	1980	0
427	20231011	120800	16083577	1980	1980	1980	1980	8
428	20231011	120700	16067737	1980	1980	1980	1980	0
429	20231011	120600	16067737	1980	1980	1980	1980	5
430	20231011	120500	16057837	1981	1981	1981	1981	0
431	20231011	120400	16057837	1981	1981	1981	1981	0
432	20231011	120300	16057837	1981	1981	1981	1981	0
433	20231011	120200	16057837	1981	1981	1981	1981	0
434	20231011	120100	16057837	1981	1981	1981	1981	0
435	20231011	120000	16057837	1981	1981	1981	1981	0
436	20231011	115900	16057837	1981	1981	1981	1981	2
437	20231011	115800	16053875	1981	1981	1981	1981	0
438	20231011	115700	16053875	1981	1981	1981	1981	50
439	20231011	115600	15954825	1981	1981	1981	1981	0
440	20231011	115500	15954825	1981	1981	1981	1981	0
441	20231011	115400	15954825	1981	1981	1981	1981	0
442	20231011	115300	15954825	1981	1981	1981	1981	0
443	20231011	115200	15954825	1981	1981	1981	1981	800
444	20231011	115100	14370025	1980	1980	1980	1980	29
445	20231011	115000	14312605	1980	1980	1980	1980	0
446	20231011	114900	14312605	1980	1980	1980	1980	0
447	20231011	114800	14312605	1980	1980	1980	1980	0
448	20231011	114700	14312605	1980	1980	1980	1980	2
449	20231011	114600	14308645	1981	1981	1981	1981	2
450	20231011	114500	14304683	1979	1980	1980	1979	9
451	20231011	114400	14286871	1980	1980	1980	1980	8
452	20231011	114300	14271031	1980	1980	1980	1980	0
453	20231011	114200	14271031	1980	1980	1980	1980	0
454	20231011	114100	14271031	1980	1980	1980	1980	0
455	20231011	114000	14271031	1980	1980	1980	1980	11
456	20231011	113900	14249251	1980	1980	1980	1980	2
457	20231011	113800	14245291	1980	1980	1980	1980	0
458	20231011	113700	14245291	1980	1980	1980	1980	46
459	20231011	113600	14154211	1980	1980	1980	1980	19
460	20231011	113500	14116591	1980	1980	1980	1980	0
461	20231011	113400	14116591	1980	1980	1980	1980	0
462	20231011	113300	14116591	1980	1980	1980	1980	0
463	20231011	113200	14116591	1980	1980	1980	1980	0
464	20231011	113100	14116591	1980	1980	1980	1980	0
465	20231011	113000	14116591	1980	1980	1980	1980	2
466	20231011	112900	14112631	1970	1970	1970	1970	0
467	20231011	112800	14112631	1970	1970	1970	1970	0
468	20231011	112700	14112631	1970	1970	1970	1970	0
469	20231011	112600	14112631	1970	1970	1970	1970	0
470	20231011	112500	14112631	1970	1970	1970	1970	0
471	20231011	112400	14112631	1970	1970	1970	1970	0
472	20231011	112300	14112631	1970	1970	1970	1970	0
473	20231011	112200	14112631	1970	1970	1970	1970	0
474	20231011	112100	14112631	1970	1970	1970	1970	0
475	20231011	112000	14112631	1970	1979	1979	1970	1943
476	20231011	111900	10282820	1980	1980	1980	1980	0
477	20231011	111800	10282820	1980	1980	1980	1980	0
478	20231011	111700	10282820	1980	1980	1980	1980	0
479	20231011	111600	10282820	1980	1980	1980	1980	0
480	20231011	111500	10282820	1980	1980	1980	1980	0
481	20231011	111400	10282820	1980	1980	1980	1980	0
482	20231011	111300	10282820	1980	1980	1980	1980	0
483	20231011	111200	10282820	1980	1980	1980	1980	0
484	20231011	111100	10282820	1980	1980	1980	1980	522
485	20231011	111000	9249260	1980	1980	1980	1980	0
486	20231011	110900	9249260	1980	1980	1980	1980	0
487	20231011	110800	9249260	1980	1980	1980	1980	0
488	20231011	110700	9249260	1980	1980	1980	1980	0
489	20231011	110600	9249260	1980	1980	1980	1980	0
490	20231011	110500	9249260	1980	1980	1980	1980	0
491	20231011	110400	9249260	1980	1979	1980	1979	300
492	20231011	110300	8655558	1979	1979	1979	1979	0
493	20231011	110200	8655558	1979	1979	1979	1979	0
494	20231011	110100	8655558	1979	1979	1979	1979	0
495	20231011	110000	8655558	1979	1979	1979	1979	0
496	20231011	105900	8655558	1979	1979	1979	1979	0
497	20231011	105800	8655558	1979	1979	1979	1979	0
498	20231011	105700	8655558	1979	1979	1979	1979	0
499	20231011	105600	8655558	1979	1979	1979	1979	0
500	20231011	105500	8655558	1979	1979	1979	1979	1
501	20231011	105400	8653579	1976	1976	1976	1976	2
502	20231011	105300	8649627	1979	1979	1979	1979	1
503	20231011	105200	8647648	1979	1979	1979	1979	0
504	20231011	105100	8647648	1979	1979	1979	1979	0
505	20231011	105000	8647648	1979	1979	1979	1979	0
506	20231011	104900	8647648	1979	1979	1979	1979	0
507	20231011	104800	8647648	1979	1979	1979	1979	10
508	20231011	104700	8627858	1979	1979	1979	1979	0
509	20231011	104600	8627858	1979	1979	1979	1979	0
510	20231011	104500	8627858	1979	1975	1979	1975	9
511	20231011	104400	8610079	1975	1975	1975	1975	0
512	20231011	104300	8610079	1975	1975	1975	1975	0
513	20231011	104200	8610079	1975	1975	1975	1975	0
514	20231011	104100	8610079	1975	1975	1975	1975	0
515	20231011	104000	8610079	1975	1975	1975	1975	0
516	20231011	103900	8610079	1975	1975	1975	1975	0
517	20231011	103800	8610079	1975	1979	1979	1975	44
518	20231011	103700	8523093	1977	1977	1977	1977	0
519	20231011	103600	8523093	1977	1977	1977	1977	0
520	20231011	103500	8523093	1977	1977	1977	1977	0
521	20231011	103400	8523093	1977	1977	1977	1977	0
522	20231011	103300	8523093	1977	1977	1977	1977	0
523	20231011	103200	8523093	1977	1977	1977	1977	4
524	20231011	103100	8515185	1976	1976	1976	1976	0
525	20231011	103000	8515185	1976	1976	1976	1976	0
526	20231011	102900	8515185	1976	1976	1976	1976	0
527	20231011	102800	8515185	1976	1976	1976	1976	0
528	20231011	102700	8515185	1976	1976	1976	1976	0
529	20231011	102600	8515185	1976	1976	1976	1976	0
530	20231011	102500	8515185	1976	1976	1976	1976	1
531	20231011	102400	8513209	1979	1979	1979	1979	0
532	20231011	102300	8513209	1979	1979	1979	1979	0
533	20231011	102200	8513209	1979	1979	1979	1979	0
534	20231011	102100	8513209	1979	1979	1979	1979	0
535	20231011	102000	8513209	1979	1979	1979	1979	0
536	20231011	101900	8513209	1979	1979	1979	1979	0
537	20231011	101800	8513209	1979	1979	1979	1979	0
538	20231011	101700	8513209	1979	1979	1979	1979	0
539	20231011	101600	8513209	1979	1979	1979	1979	0
540	20231011	101500	8513209	1979	1979	1979	1979	0
541	20231011	101400	8513209	1979	1979	1979	1979	0
542	20231011	101300	8513209	1979	1979	1979	1979	2
543	20231011	101200	8509251	1979	1979	1979	1979	2
544	20231011	101100	8505293	1979	1979	1979	1979	1
545	20231011	101000	8503314	1970	1970	1970	1970	0
546	20231011	100900	8503314	1970	1970	1970	1970	0
547	20231011	100800	8503314	1970	1970	1970	1970	0
548	20231011	100700	8503314	1970	1972	1972	1970	5
549	20231011	100600	8493460	1970	1970	1970	1970	0
550	20231011	100500	8493460	1970	1970	1970	1970	0
551	20231011	100400	8493460	1970	1970	1970	1970	0
552	20231011	100300	8493460	1970	1970	1970	1970	0
553	20231011	100200	8493460	1970	1970	1970	1970	0
554	20231011	100100	8493460	1970	1970	1970	1970	4
555	20231011	100000	8485580	1980	1980	1980	1980	0
556	20231011	095900	8485580	1980	1980	1980	1980	0
557	20231011	095800	8485580	1980	1980	1980	1980	0
558	20231011	095700	8485580	1980	1980	1980	1980	0
559	20231011	095600	8485580	1980	1980	1980	1980	6
560	20231011	095500	8473700	1971	1971	1971	1971	0
561	20231011	095400	8473700	1971	1971	1971	1971	40
562	20231011	095300	8394860	1980	1980	1980	1980	0
563	20231011	095200	8394860	1980	1980	1980	1980	30
564	20231011	095100	8335460	1980	1980	1980	1980	0
565	20231011	095000	8335460	1980	1978	1980	1978	10
566	20231011	094900	8315670	1977	1977	1977	1977	0
567	20231011	094800	8315670	1977	1977	1977	1977	0
568	20231011	094700	8315670	1977	1977	1977	1977	0
569	20231011	094600	8315670	1977	1977	1977	1977	15
570	20231011	094500	8286015	1977	1977	1977	1977	0
571	20231011	094400	8286015	1977	1977	1977	1977	0
572	20231011	094300	8286015	1977	1977	1977	1977	0
573	20231011	094200	8286015	1977	1972	1977	1972	102
574	20231011	094100	8084574	1971	1971	1971	1971	0
575	20231011	094000	8084574	1971	1971	1971	1971	2
576	20231011	093900	8080632	1971	1971	1971	1971	3
577	20231011	093800	8074719	1971	1971	1971	1971	0
578	20231011	093700	8074719	1971	1971	1971	1971	0
579	20231011	093600	8074719	1971	1971	1971	1971	0
580	20231011	093500	8074719	1971	1970	1971	1970	1257
581	20231011	093400	5598410	1970	1970	1970	1970	0
582	20231011	093300	5598410	1970	1968	1970	1968	1015
583	20231011	093200	3599511	1969	1969	1969	1969	0
584	20231011	093100	3599511	1969	1969	1969	1969	0
585	20231011	093000	3599511	1969	1969	1969	1969	0
586	20231011	092900	3599511	1969	1969	1969	1969	0
587	20231011	092800	3599511	1969	1969	1969	1969	0
588	20231011	092700	3599511	1969	1969	1969	1969	0
589	20231011	092600	3599511	1969	1969	1969	1969	0
590	20231011	092500	3599511	1969	1969	1969	1969	0
591	20231011	092400	3599511	1969	1969	1969	1969	5
592	20231011	092300	3589666	1969	1969	1969	1969	10
593	20231011	092200	3569976	1969	1969	1969	1969	0
594	20231011	092100	3569976	1969	1969	1969	1969	1
595	20231011	092000	3568007	1965	1965	1965	1965	0
596	20231011	091900	3568007	1965	1965	1965	1965	0
597	20231011	091800	3568007	1965	1966	1966	1965	366
598	20231011	091700	2848806	1969	1969	1969	1969	0
599	20231011	091600	2848806	1969	1969	1969	1969	1
600	20231011	091500	2846837	1969	1969	1969	1966	426
601	20231011	091400	2008487	1969	1969	1969	1969	0
602	20231011	091300	2008487	1969	1969	1969	1969	1
603	20231011	091200	2006518	1966	1966	1966	1966	1
604	20231011	091100	2004552	1966	1966	1966	1966	1
605	20231011	091000	2002586	1966	1966	1966	1966	1
606	20231011	090900	2000620	1966	1967	1967	1966	45
607	20231011	090800	1912106	1967	1967	1967	1967	1
608	20231011	090700	1910139	1968	1969	1969	1968	119
609	20231011	090600	1675946	1968	1966	1969	1966	4
610	20231011	090500	1668074	1966	1966	1966	1966	1
611	20231011	090400	1666108	1966	1967	1968	1966	661
612	20231011	090300	365322	1967	1966	1967	1966	2
613	20231011	090200	361389	1965	1968	1968	1965	3
614	20231011	090100	355488	1964	1964	1964	1964	1
615	20231011	090000	353524	1964	1964	1967	1964	180