KissMeData/060380/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192500	101256535	1993	1993	1993	1993	371
3	20231019	192400	101256535	1993	1993	1993	1993	0
4	20231019	192300	101256535	1993	1993	1993	1993	0
5	20231019	192200	101256535	1993	1993	1993	1993	0
6	20231019	192100	101256535	1993	1993	1993	1993	0
7	20231019	192000	101256535	1993	1993	1993	1993	0
8	20231019	191900	101256535	1993	1993	1993	1993	0
9	20231019	191800	101256535	1993	1993	1993	1993	0
10	20231019	191700	101256535	1993	1993	1993	1993	0
11	20231019	191600	101256535	1993	1993	1993	1993	0
12	20231019	191500	101256535	1993	1993	1993	1993	0
13	20231019	191400	101256535	1993	1993	1993	1993	0
14	20231019	191300	101256535	1993	1993	1993	1993	0
15	20231019	191200	101256535	1993	1993	1993	1993	0
16	20231019	191100	101256535	1993	1993	1993	1993	0
17	20231019	191000	101256535	1993	1993	1993	1993	0
18	20231019	190900	101256535	1993	1993	1993	1993	0
19	20231019	190800	101256535	1993	1993	1993	1993	0
20	20231019	190700	101256535	1993	1993	1993	1993	0
21	20231019	190600	101256535	1993	1993	1993	1993	0
22	20231019	190500	101256535	1993	1993	1993	1993	0
23	20231019	190400	101256535	1993	1993	1993	1993	0
24	20231019	190300	101256535	1993	1993	1993	1993	0
25	20231019	190200	101256535	1993	1993	1993	1993	0
26	20231019	190100	101256535	1993	1993	1993	1993	0
27	20231019	190000	101256535	1993	1993	1993	1993	0
28	20231019	185900	101256535	1993	1993	1993	1993	0
29	20231019	185800	101256535	1993	1993	1993	1993	0
30	20231019	185700	101256535	1993	1993	1993	1993	0
31	20231019	185600	101256535	1993	1993	1993	1993	0
32	20231019	185500	101256535	1993	1993	1993	1993	371
33	20231019	185400	101256535	1993	1993	1993	1993	0
34	20231019	185300	101256535	1993	1993	1993	1993	0
35	20231019	185200	101256535	1993	1993	1993	1993	0
36	20231019	185100	101256535	1993	1993	1993	1993	0
37	20231019	185000	101256535	1993	1993	1993	1993	0
38	20231019	184900	101256535	1993	1993	1993	1993	0
39	20231019	184800	101256535	1993	1993	1993	1993	0
40	20231019	184700	101256535	1993	1993	1993	1993	0
41	20231019	184600	101256535	1993	1993	1993	1993	0
42	20231019	184500	101256535	1993	1993	1993	1993	0
43	20231019	184400	101256535	1993	1993	1993	1993	0
44	20231019	184300	101256535	1993	1993	1993	1993	0
45	20231019	184200	101256535	1993	1993	1993	1993	0
46	20231019	184100	101256535	1993	1993	1993	1993	0
47	20231019	184000	101256535	1993	1993	1993	1993	0
48	20231019	183900	101256535	1993	1993	1993	1993	0
49	20231019	183800	101256535	1993	1993	1993	1993	0
50	20231019	183700	101256535	1993	1993	1993	1993	0
51	20231019	183600	101256535	1993	1993	1993	1993	0
52	20231019	183500	101256535	1993	1993	1993	1993	0
53	20231019	183400	101256535	1993	1993	1993	1993	0
54	20231019	183300	101256535	1993	1993	1993	1993	0
55	20231019	183200	101256535	1993	1993	1993	1993	0
56	20231019	183100	101256535	1993	1993	1993	1993	0
57	20231019	183000	101256535	1993	1993	1993	1993	0
58	20231019	182900	101256535	1993	1993	1993	1993	0
59	20231019	182800	101256535	1993	1993	1993	1993	0
60	20231019	182700	101256535	1993	1993	1993	1993	0
61	20231019	182600	101256535	1993	1993	1993	1993	0
62	20231019	182500	101256535	1993	1993	1993	1993	371
63	20231019	182400	101256535	1993	1993	1993	1993	0
64	20231019	182300	101256535	1993	1993	1993	1993	0
65	20231019	182200	101256535	1993	1993	1993	1993	0
66	20231019	182100	101256535	1993	1993	1993	1993	0
67	20231019	182000	101256535	1993	1993	1993	1993	0
68	20231019	181900	101256535	1993	1993	1993	1993	0
69	20231019	181800	101256535	1993	1993	1993	1993	0
70	20231019	181700	101256535	1993	1993	1993	1993	0
71	20231019	181600	101256535	1993	1993	1993	1993	0
72	20231019	181500	101256535	1993	1993	1993	1993	0
73	20231019	181400	101256535	1993	1993	1993	1993	0
74	20231019	181300	101256535	1993	1993	1993	1993	0
75	20231019	181200	101256535	1993	1993	1993	1993	0
76	20231019	181100	101256535	1993	1993	1993	1993	0
77	20231019	181000	101256535	1993	1993	1993	1993	0
78	20231019	180900	101256535	1993	1993	1993	1993	0
79	20231019	180800	101256535	1993	1993	1993	1993	0
80	20231019	180700	101256535	1993	1993	1993	1993	0
81	20231019	180600	101256535	1993	1993	1993	1993	0
82	20231019	180500	101256535	1993	1993	1993	1993	0
83	20231019	180400	101256535	1993	1993	1993	1993	0
84	20231019	180300	101256535	1993	1993	1993	1993	0
85	20231019	180200	101256535	1993	1993	1993	1993	0
86	20231019	180100	101256535	1993	1993	1993	1993	0
87	20231019	180000	101256535	1993	1993	1993	1993	0
88	20231019	175900	101256535	1993	1993	1993	1993	0
89	20231019	175800	101256535	1993	1993	1993	1993	0
90	20231019	175700	101256535	1993	1993	1993	1993	0
91	20231019	175600	101256535	1993	1993	1993	1993	0
92	20231019	175500	101256535	1993	1993	1993	1993	371
93	20231019	175400	101256535	1993	1993	1993	1993	0
94	20231019	175300	101256535	1993	1993	1993	1993	0
95	20231019	175200	101256535	1993	1993	1993	1993	0
96	20231019	175100	101256535	1993	1993	1993	1993	0
97	20231019	175000	101256535	1993	1993	1993	1993	0
98	20231019	174900	101256535	1993	1993	1993	1993	0
99	20231019	174800	101256535	1993	1993	1993	1993	0
100	20231019	174700	101256535	1993	1993	1993	1993	0
101	20231019	174600	101256535	1993	1993	1993	1993	0
102	20231019	174500	101256535	1993	1993	1993	1993	0
103	20231019	174400	101256535	1993	1993	1993	1993	0
104	20231019	174300	101256535	1993	1993	1993	1993	0
105	20231019	174200	101256535	1993	1993	1993	1993	0
106	20231019	174100	101256535	1993	1993	1993	1993	0
107	20231019	174000	101256535	1993	1993	1993	1993	0
108	20231019	173900	101256535	1993	1993	1993	1993	0
109	20231019	173800	101256535	1993	1993	1993	1993	0
110	20231019	173700	101256535	1993	1993	1993	1993	0
111	20231019	173600	101256535	1993	1993	1993	1993	0
112	20231019	173500	101256535	1993	1993	1993	1993	0
113	20231019	173400	101256535	1993	1993	1993	1993	0
114	20231019	173300	101256535	1993	1993	1993	1993	0
115	20231019	173200	101256535	1993	1993	1993	1993	0
116	20231019	173100	101256535	1993	1993	1993	1993	0
117	20231019	173000	101256535	1993	1993	1993	1993	0
118	20231019	172900	101256535	1993	1993	1993	1993	0
119	20231019	172800	101256535	1993	1993	1993	1993	0
120	20231019	172700	101256535	1993	1993	1993	1993	0
121	20231019	172600	101256535	1993	1993	1993	1993	0
122	20231019	172500	101256535	1993	1993	1993	1993	371
123	20231019	172400	101256535	1993	1993	1993	1993	0
124	20231019	172300	101256535	1993	1993	1993	1993	0
125	20231019	172200	101256535	1993	1993	1993	1993	0
126	20231019	172100	101256535	1993	1993	1993	1993	0
127	20231019	172000	101256535	1993	1993	1993	1993	0
128	20231019	171900	101256535	1993	1993	1993	1993	0
129	20231019	171800	101256535	1993	1993	1993	1993	0
130	20231019	171700	101256535	1993	1993	1993	1993	0
131	20231019	171600	101256535	1993	1993	1993	1993	0
132	20231019	171500	101256535	1993	1993	1993	1993	0
133	20231019	171400	101256535	1993	1993	1993	1993	0
134	20231019	171300	101256535	1993	1993	1993	1993	0
135	20231019	171200	101256535	1993	1993	1993	1993	0
136	20231019	171100	101256535	1993	1993	1993	1993	0
137	20231019	171000	101256535	1993	1993	1993	1993	0
138	20231019	170900	101256535	1993	1993	1993	1993	0
139	20231019	170800	101256535	1993	1993	1993	1993	0
140	20231019	170700	101256535	1993	1993	1993	1993	0
141	20231019	170600	101256535	1993	1993	1993	1993	0
142	20231019	170500	101256535	1993	1993	1993	1993	0
143	20231019	170400	101256535	1993	1993	1993	1993	0
144	20231019	170300	101256535	1993	1993	1993	1993	0
145	20231019	170200	101256535	1993	1993	1993	1993	0
146	20231019	170100	101256535	1993	1993	1993	1993	0
147	20231019	170000	101256535	1993	1993	1993	1993	0
148	20231019	165900	101256535	1993	1993	1993	1993	0
149	20231019	165800	101256535	1993	1993	1993	1993	0
150	20231019	165700	101256535	1993	1993	1993	1993	0
151	20231019	165600	101256535	1993	1993	1993	1993	0
152	20231019	165500	101256535	1993	1993	1993	1993	371
153	20231019	165400	101256535	1993	1993	1993	1993	0
154	20231019	165300	101256535	1993	1993	1993	1993	0
155	20231019	165200	101256535	1993	1993	1993	1993	0
156	20231019	165100	101256535	1993	1993	1993	1993	0
157	20231019	165000	101256535	1993	1993	1993	1993	0
158	20231019	164900	101256535	1993	1993	1993	1993	0
159	20231019	164800	101256535	1993	1993	1993	1993	0
160	20231019	164700	101256535	1993	1993	1993	1993	0
161	20231019	164600	101256535	1993	1993	1993	1993	0
162	20231019	164500	101256535	1993	1993	1993	1993	0
163	20231019	164400	101256535	1993	1993	1993	1993	0
164	20231019	164300	101256535	1993	1993	1993	1993	0
165	20231019	164200	101256535	1993	1993	1993	1993	0
166	20231019	164100	101256535	1993	1993	1993	1993	0
167	20231019	164000	101256535	1993	1993	1993	1993	0
168	20231019	163900	101256535	1993	1993	1993	1993	0
169	20231019	163800	101256535	1993	1993	1993	1993	0
170	20231019	163700	101256535	1993	1993	1993	1993	0
171	20231019	163600	101256535	1993	1993	1993	1993	0
172	20231019	163500	101256535	1993	1993	1993	1993	0
173	20231019	163400	101256535	1993	1993	1993	1993	0
174	20231019	163300	101256535	1993	1993	1993	1993	0
175	20231019	163200	101256535	1993	1993	1993	1993	0
176	20231019	163100	101256535	1993	1993	1993	1993	0
177	20231019	163000	101256535	1993	1993	1993	1993	0
178	20231019	162900	101256535	1993	1993	1993	1993	0
179	20231019	162800	101256535	1993	1993	1993	1993	0
180	20231019	162700	101256535	1993	1993	1993	1993	0
181	20231019	162600	101256535	1993	1993	1993	1993	0
182	20231019	162500	101256535	1993	1993	1993	1993	371
183	20231019	162400	101256535	1993	1993	1993	1993	0
184	20231019	162300	101256535	1993	1993	1993	1993	0
185	20231019	162200	101256535	1993	1993	1993	1993	0
186	20231019	162100	101256535	1993	1993	1993	1993	0
187	20231019	162000	101256535	1993	1993	1993	1993	0
188	20231019	161900	101256535	1993	1993	1993	1993	0
189	20231019	161800	101256535	1993	1993	1993	1993	0
190	20231019	161700	101256535	1993	1993	1993	1993	0
191	20231019	161600	101256535	1993	1993	1993	1993	0
192	20231019	161500	101256535	1993	1993	1993	1993	0
193	20231019	161400	101256535	1993	1993	1993	1993	0
194	20231019	161300	101256535	1993	1993	1993	1993	0
195	20231019	161200	101256535	1993	1993	1993	1993	0
196	20231019	161100	101256535	1993	1993	1993	1993	0
197	20231019	161000	101256535	1993	1993	1993	1993	0
198	20231019	160900	101256535	1993	1993	1993	1993	0
199	20231019	160800	101256535	1993	1993	1993	1993	0
200	20231019	160700	101256535	1993	1993	1993	1993	0
201	20231019	160600	101256535	1993	1993	1993	1993	0
202	20231019	160500	101256535	1993	1993	1993	1993	0
203	20231019	160400	101256535	1993	1993	1993	1993	0
204	20231019	160300	101256535	1993	1993	1993	1993	0
205	20231019	160200	101256535	1993	1993	1993	1993	0
206	20231019	160100	101256535	1993	1993	1993	1993	0
207	20231019	160000	101256535	1993	1993	1993	1993	0
208	20231019	155900	101256535	1993	1993	1993	1993	0
209	20231019	155800	101256535	1993	1993	1993	1993	0
210	20231019	155700	101256535	1993	1993	1993	1993	0
211	20231019	155600	101256535	1993	1993	1993	1993	0
212	20231019	155500	101256535	1993	1993	1993	1993	371
213	20231019	155400	101256535	1993	1993	1993	1993	0
214	20231019	155300	101256535	1993	1993	1993	1993	0
215	20231019	155200	101256535	1993	1993	1993	1993	0
216	20231019	155100	101256535	1993	1993	1993	1993	0
217	20231019	155000	101256535	1993	1993	1993	1993	0
218	20231019	154900	101256535	1993	1993	1993	1993	0
219	20231019	154800	101256535	1993	1993	1993	1993	0
220	20231019	154700	101256535	1993	1993	1993	1993	0
221	20231019	154600	101256535	1993	1993	1993	1993	0
222	20231019	154500	101256535	1993	1993	1993	1993	0
223	20231019	154400	101256535	1993	1993	1993	1993	0
224	20231019	154300	101256535	1993	1993	1993	1993	0
225	20231019	154200	101256535	1993	1993	1993	1993	0
226	20231019	154100	101256535	1993	1993	1993	1993	0
227	20231019	154000	101256535	1993	1993	1993	1993	0
228	20231019	153900	101256535	1993	1993	1993	1993	0
229	20231019	153800	101256535	1993	1993	1993	1993	0
230	20231019	153700	101256535	1993	1993	1993	1993	0
231	20231019	153600	101256535	1993	1993	1993	1993	0
232	20231019	153500	101256535	1993	1993	1993	1993	0
233	20231019	153400	101256535	1993	1993	1993	1993	0
234	20231019	153300	101256535	1993	1993	1993	1993	0
235	20231019	153200	101256535	1993	1993	1993	1993	0
236	20231019	153100	101256535	1993	1993	1993	1993	0
237	20231019	153000	101256535	1993	1993	1993	1993	371
238	20231019	152900	100517132	1996	1996	1996	1996	0
239	20231019	152800	100517132	1996	1996	1996	1996	0
240	20231019	152700	100517132	1996	1996	1996	1996	0
241	20231019	152600	100517132	1996	1996	1996	1996	0
242	20231019	152500	100517132	1996	1996	1996	1996	0
243	20231019	152400	100517132	1996	1996	1996	1996	0
244	20231019	152300	100517132	1996	1996	1996	1996	0
245	20231019	152200	100517132	1996	1996	1996	1996	0
246	20231019	152100	100517132	1996	1996	1996	1996	0
247	20231019	152000	100517132	1996	1996	1996	1996	0
248	20231019	151900	100517132	1996	1996	1996	1996	16
249	20231019	151800	100485196	1994	1994	1994	1994	0
250	20231019	151700	100485196	1994	1994	1994	1994	0
251	20231019	151600	100485196	1994	1995	1995	1994	90
252	20231019	151500	100305688	1995	1996	1996	1995	4
253	20231019	151400	100297706	1994	1994	1994	1994	0
254	20231019	151300	100297706	1994	1995	1995	1994	61
255	20231019	151200	100176025	1995	1995	1995	1995	0
256	20231019	151100	100176025	1995	1995	1995	1995	0
257	20231019	151000	100176025	1995	1995	1995	1995	3
258	20231019	150900	100170040	1997	1995	1997	1995	4
259	20231019	150800	100162058	1996	1996	1996	1995	16
260	20231019	150700	100130124	1996	1994	1996	1994	27
261	20231019	150600	100076238	1995	1996	1996	1995	79
262	20231019	150500	99918556	1996	1996	1996	1996	99
263	20231019	150400	99720952	1996	1996	1996	1996	104
264	20231019	150300	99513368	1995	1996	1996	1995	25
265	20231019	150200	99463471	1997	1995	1997	1994	4
266	20231019	150100	99455490	1993	1997	1997	1992	105
267	20231019	150000	99246264	1989	1985	1989	1985	1240
268	20231019	145900	96783616	1985	1985	1985	1985	3
269	20231019	145800	96777661	1985	1985	1985	1985	3
270	20231019	145700	96771706	1985	1984	1985	1984	782
271	20231019	145600	95220213	1983	1983	1983	1983	3
272	20231019	145500	95214264	1983	1983	1983	1983	3
273	20231019	145400	95208315	1983	1983	1983	1983	3
274	20231019	145300	95202366	1983	1983	1983	1983	3
275	20231019	145200	95196417	1983	1982	1983	1982	108
276	20231019	145100	94982256	1982	1982	1982	1982	3
277	20231019	145000	94976310	1981	1981	1981	1981	3
278	20231019	144900	94970367	1982	1982	1982	1982	91
279	20231019	144800	94790005	1983	1982	1983	1982	6
280	20231019	144700	94778110	1982	1983	1983	1982	8
281	20231019	144600	94762249	1982	1982	1982	1982	103
282	20231019	144500	94558103	1980	1980	1980	1980	3
283	20231019	144400	94552163	1979	1978	1979	1978	4
284	20231019	144300	94544250	1976	1976	1976	1976	3
285	20231019	144200	94538322	1975	1975	1975	1975	3
286	20231019	144100	94532397	1975	1983	1983	1975	1056
287	20231019	144000	92438371	1977	1984	1984	1977	1057
288	20231019	143900	90341311	1984	1976	1999	1976	5281
289	20231019	143800	79879936	1976	1976	1976	1976	3
290	20231019	143700	79874008	1976	1976	1976	1976	3
291	20231019	143600	79868080	1976	1976	1976	1976	0
292	20231019	143500	79868080	1976	1976	1976	1976	3
293	20231019	143400	79862152	1976	1976	1976	1976	3
294	20231019	143300	79856224	1976	1976	1976	1976	3
295	20231019	143200	79850296	1976	1976	1976	1976	3
296	20231019	143100	79844368	1976	1976	1977	1976	403
297	20231019	143000	79047840	1976	1976	1976	1976	3
298	20231019	142900	79041912	1976	1976	1977	1976	1004
299	20231019	142800	77057508	1976	1976	1976	1976	3
300	20231019	142700	77051580	1976	1976	1976	1976	8
301	20231019	142600	77035772	1976	1976	1976	1976	3
302	20231019	142500	77029844	1976	1976	1976	1976	3
303	20231019	142400	77023916	1976	1976	1976	1976	3
304	20231019	142300	77017988	1976	1976	1976	1976	3
305	20231019	142200	77012060	1976	1978	1978	1976	84
306	20231019	142100	76845914	1976	1976	1976	1976	3
307	20231019	142000	76839986	1976	1976	1976	1976	3
308	20231019	141900	76834058	1976	1976	1976	1976	3
309	20231019	141800	76828130	1976	1976	1976	1976	3
310	20231019	141700	76822202	1976	1976	1976	1976	3
311	20231019	141600	76816274	1976	1976	1976	1976	3
312	20231019	141500	76810346	1975	1976	1976	1975	2003
313	20231019	141400	72854161	1976	1976	1976	1976	4
314	20231019	141300	72846257	1976	1976	1976	1976	3
315	20231019	141200	72840329	1977	1977	1977	1977	53
316	20231019	141100	72735548	1977	1977	1977	1977	3
317	20231019	141000	72729617	1977	1977	1977	1977	3
318	20231019	140900	72723686	1978	1977	1978	1977	1058
319	20231019	140800	70631520	1977	1977	1977	1977	3
320	20231019	140700	70625589	1977	1977	1977	1977	203
321	20231019	140600	70224258	1978	1978	1978	1978	20
322	20231019	140500	70184698	1977	1977	1977	1977	3
323	20231019	140400	70178767	1977	1977	1977	1977	3
324	20231019	140300	70172836	1977	1977	1977	1977	3
325	20231019	140200	70166905	1977	1977	1977	1977	3
326	20231019	140100	70160974	1977	1977	1977	1977	3
327	20231019	140000	70155043	1977	1977	1977	1977	3
328	20231019	135900	70149112	1978	1977	1978	1977	413
329	20231019	135800	69332202	1978	1978	1978	1978	256
330	20231019	135700	68825834	1978	1978	1978	1978	3
331	20231019	135600	68819900	1978	1978	1978	1978	108
332	20231019	135500	68606276	1978	1978	1978	1978	3
333	20231019	135400	68600342	1978	1978	1978	1978	3
334	20231019	135300	68594408	1978	1978	1978	1978	3
335	20231019	135200	68588474	1978	1978	1978	1978	3
336	20231019	135100	68582540	1978	1978	1978	1978	3
337	20231019	135000	68576606	1978	1978	1978	1978	3
338	20231019	134900	68570672	1978	1978	1978	1978	3
339	20231019	134800	68564738	1978	1978	1978	1978	3
340	20231019	134700	68558804	1978	1978	1978	1978	3
341	20231019	134600	68552870	1978	1978	1978	1978	3
342	20231019	134500	68546936	1978	1980	1980	1978	1062
343	20231019	134400	66445249	1980	1981	1981	1980	2481
344	20231019	134300	61531960	1981	1981	1981	1981	4
345	20231019	134200	61524036	1981	1981	1981	1981	3
346	20231019	134100	61518093	1981	1981	1981	1981	3
347	20231019	134000	61512150	1981	1981	1981	1981	3
348	20231019	133900	61506207	1981	1981	1981	1981	3
349	20231019	133800	61500264	1981	1981	1981	1981	3
350	20231019	133700	61494321	1981	1981	1981	1981	3
351	20231019	133600	61488378	1981	1981	1981	1981	0
352	20231019	133500	61488378	1981	1981	1981	1981	3
353	20231019	133400	61482435	1981	1981	1981	1981	3
354	20231019	133300	61476492	1981	1981	1981	1981	3
355	20231019	133200	61470549	1981	1981	1981	1981	3
356	20231019	133100	61464606	1981	1981	1981	1981	3
357	20231019	133000	61458663	1981	1981	1981	1981	3
358	20231019	132900	61452720	1981	1981	1981	1981	3
359	20231019	132800	61446777	1984	1981	1984	1981	204
360	20231019	132700	61042353	1981	1982	1982	1981	91
361	20231019	132600	60861994	1982	1982	1982	1982	3
362	20231019	132500	60856048	1982	1982	1982	1982	3
363	20231019	132400	60850102	1982	1982	1982	1982	3
364	20231019	132300	60844156	1982	1982	1982	1982	3
365	20231019	132200	60838210	1982	1984	1984	1982	5
366	20231019	132100	60828296	1981	1981	1981	1981	3
367	20231019	132000	60822353	1984	1981	1984	1981	103
368	20231019	131900	60618010	1981	1981	1981	1981	3
369	20231019	131800	60612067	1981	1981	1981	1981	3
370	20231019	131700	60606124	1981	1981	1981	1981	3
371	20231019	131600	60600181	1981	1981	1981	1981	3
372	20231019	131500	60594238	1981	1981	1981	1981	3
373	20231019	131400	60588295	1981	1981	1981	1981	3
374	20231019	131300	60582352	1981	1981	1981	1981	4
375	20231019	131200	60574428	1981	1981	1981	1981	3
376	20231019	131100	60568485	1981	1981	1981	1981	3
377	20231019	131000	60562542	1981	1981	1981	1981	3
378	20231019	130900	60556599	1981	1981	1981	1981	3
379	20231019	130800	60550656	1981	1981	1981	1981	3
380	20231019	130700	60544713	1981	1981	1981	1981	3
381	20231019	130600	60538770	1981	1981	1981	1981	0
382	20231019	130500	60538770	1981	1984	1984	1981	203
383	20231019	130400	60136027	1981	1981	1981	1981	3
384	20231019	130300	60130084	1981	1981	1981	1981	4
385	20231019	130200	60122160	1981	1981	1981	1981	3
386	20231019	130100	60116217	1981	1981	1981	1981	3
387	20231019	130000	60110274	1981	1981	1981	1981	3
388	20231019	125900	60104331	1981	1981	1981	1981	3
389	20231019	125800	60098388	1981	1981	1981	1981	4
390	20231019	125700	60090464	1981	1981	1981	1981	3
391	20231019	125600	60084521	1981	1981	1981	1981	3
392	20231019	125500	60078578	1981	1981	1981	1981	3
393	20231019	125400	60072635	1989	1984	1996	1982	14
394	20231019	125300	60044818	1983	1982	1983	1981	1310
395	20231019	125200	57447096	1981	1981	1981	1981	3
396	20231019	125100	57441153	1981	1981	1981	1981	3
397	20231019	125000	57435210	1986	1986	1986	1986	3
398	20231019	124900	57429252	1985	1985	1985	1985	3
399	20231019	124800	57423297	1986	1986	1986	1986	3
400	20231019	124700	57417339	1983	1983	1983	1983	3
401	20231019	124600	57411390	1981	1981	1981	1981	3
402	20231019	124500	57405447	1986	1985	1986	1985	260
403	20231019	124400	56889090	1986	1986	1986	1986	3
404	20231019	124300	56883132	1985	1985	1985	1985	4
405	20231019	124200	56875192	1986	1982	1986	1982	260
406	20231019	124100	56358844	1985	1985	1985	1985	3
407	20231019	124000	56352889	1983	1983	1983	1983	3
408	20231019	123900	56346940	1983	1983	1983	1983	3
409	20231019	123800	56340991	1985	1985	1985	1985	3
410	20231019	123700	56335036	1985	1985	1985	1985	3
411	20231019	123600	56329081	1985	1985	1985	1985	0
412	20231019	123500	56329081	1985	1985	1985	1985	3
413	20231019	123400	56323126	1985	1985	1985	1985	3
414	20231019	123300	56317171	1981	1983	1983	1981	1058
415	20231019	123200	54219163	1982	1982	1982	1982	3
416	20231019	123100	54213217	1981	1981	1981	1981	3
417	20231019	123000	54207274	1981	1981	1981	1981	3
418	20231019	122900	54201331	1981	1981	1981	1981	3
419	20231019	122800	54195388	1981	1981	1981	1981	3
420	20231019	122700	54189445	1981	1981	1981	1981	4
421	20231019	122600	54181521	1981	1981	1981	1981	3
422	20231019	122500	54175578	1981	1981	1981	1981	3
423	20231019	122400	54169635	1982	1983	1983	1982	144
424	20231019	122300	53884224	1985	1985	1985	1985	3
425	20231019	122200	53878269	1985	1985	1985	1985	3
426	20231019	122100	53872314	1982	1987	1987	1982	1056
427	20231019	122000	51774050	1987	1987	1987	1987	3
428	20231019	121900	51768089	1987	1987	1987	1987	3
429	20231019	121800	51762128	1987	1987	1987	1987	3
430	20231019	121700	51756167	1987	1987	1987	1987	3
431	20231019	121600	51750206	1987	1987	1987	1987	3
432	20231019	121500	51744245	1987	1987	1987	1987	3
433	20231019	121400	51738284	1987	1987	1987	1987	3
434	20231019	121300	51732323	1985	1985	1985	1985	3
435	20231019	121200	51726368	1985	1982	1985	1981	4
436	20231019	121100	51718438	1985	1985	1985	1985	1003
437	20231019	121000	49727483	1982	1982	1982	1982	3
438	20231019	120900	49721537	1987	1985	1987	1985	1056
439	20231019	120800	47623271	1985	1985	1985	1985	3
440	20231019	120700	47617316	1985	1985	1985	1985	3
441	20231019	120600	47611361	1981	1981	1981	1981	0
442	20231019	120500	47611361	1981	1982	1982	1981	118
443	20231019	120400	47377488	1981	1985	1985	1981	1201
444	20231019	120300	44993950	1982	1982	1982	1982	3
445	20231019	120200	44988004	1982	1986	1986	1982	4978
446	20231019	120100	35107366	1986	1986	1986	1986	3
447	20231019	120000	35101408	1986	1986	1986	1986	3
448	20231019	115900	35095450	1986	1986	1986	1986	3
449	20231019	115800	35089492	1986	1986	1986	1986	3
450	20231019	115700	35083534	1986	1986	1986	1986	4
451	20231019	115600	35075590	1986	1986	1986	1986	3
452	20231019	115500	35069632	1986	1986	1986	1986	3
453	20231019	115400	35063674	1986	1986	1986	1986	3
454	20231019	115300	35057716	1986	1986	1986	1986	3
455	20231019	115200	35051758	1986	1986	1986	1986	3
456	20231019	115100	35045800	1986	1986	1986	1986	3
457	20231019	115000	35039842	1986	1986	1986	1986	3
458	20231019	114900	35033884	1986	1986	1986	1986	3
459	20231019	114800	35027926	1986	1986	1986	1986	3
460	20231019	114700	35021968	1986	1986	1986	1986	3
461	20231019	114600	35016010	1986	1986	1986	1986	3
462	20231019	114500	35010052	1986	1986	1986	1986	3
463	20231019	114400	35004094	1986	1986	1986	1986	3
464	20231019	114300	34998136	1986	1986	1986	1986	3
465	20231019	114200	34992178	1986	1986	1986	1986	4
466	20231019	114100	34984234	1986	1986	1986	1986	3
467	20231019	114000	34978276	1986	1986	1986	1986	3
468	20231019	113900	34972318	1986	1986	1986	1986	3
469	20231019	113800	34966360	1986	1986	1986	1986	3
470	20231019	113700	34960402	1986	1986	1986	1986	3
471	20231019	113600	34954444	1986	1986	1986	1986	0
472	20231019	113500	34954444	1986	1986	1986	1986	3
473	20231019	113400	34948486	1986	1986	1986	1986	3
474	20231019	113300	34942528	1986	1986	1986	1986	3
475	20231019	113200	34936570	1986	1986	1986	1986	3
476	20231019	113100	34930612	1986	1986	1986	1986	3
477	20231019	113000	34924654	1986	1986	1986	1986	23
478	20231019	112900	34878976	1986	1986	1986	1986	3
479	20231019	112800	34873018	1986	1986	1986	1986	3
480	20231019	112700	34867060	1986	1989	1989	1986	4
481	20231019	112600	34859113	1986	1986	1986	1986	4
482	20231019	112500	34851169	1986	1986	1986	1986	3
483	20231019	112400	34845211	1986	1986	1986	1986	3
484	20231019	112300	34839253	1986	1986	1986	1986	3
485	20231019	112200	34833295	1986	1986	1986	1986	13
486	20231019	112100	34807477	1986	1986	1986	1986	16
487	20231019	112000	34775701	1986	1994	1994	1986	17
488	20231019	111900	34741930	1987	1989	1989	1987	354
489	20231019	111800	34038530	1987	1987	1987	1987	3
490	20231019	111700	34032569	1987	1987	1987	1987	5
491	20231019	111600	34022634	1987	1988	1988	1987	9
492	20231019	111500	34004750	1988	1987	1988	1987	51
493	20231019	111400	33903369	1987	1987	1988	1987	107
494	20231019	111300	33690660	1987	1987	1987	1987	4
495	20231019	111200	33682712	1987	1987	1987	1987	4
496	20231019	111100	33674764	1987	1987	1988	1987	25
497	20231019	111000	33625069	1987	1987	1987	1987	3
498	20231019	110900	33619108	1987	1987	1987	1987	3
499	20231019	110800	33613147	1987	1987	1987	1987	3
500	20231019	110700	33607186	1987	1987	1987	1987	3
501	20231019	110600	33601225	1987	1987	1987	1987	1
502	20231019	110500	33599238	1987	1987	1987	1987	3
503	20231019	110400	33593277	1987	1987	1987	1987	3
504	20231019	110300	33587316	1987	1987	1987	1987	3
505	20231019	110200	33581355	1987	1987	1987	1987	3
506	20231019	110100	33575394	1987	1987	1987	1987	3
507	20231019	110000	33569433	1987	1987	1987	1987	3
508	20231019	105900	33563472	1987	1987	1987	1987	3
509	20231019	105800	33557511	1987	1987	1987	1987	3
510	20231019	105700	33551550	1987	1987	1987	1987	3
511	20231019	105600	33545589	1989	1987	1989	1987	10
512	20231019	105500	33525717	1987	1987	1987	1987	15
513	20231019	105400	33495912	1987	1988	1988	1987	119
514	20231019	105300	33259344	1987	1987	1990	1987	223
515	20231019	105200	32815607	1987	1987	1987	1987	3
516	20231019	105100	32809646	1987	1987	1987	1987	3
517	20231019	105000	32803685	1987	1987	1987	1987	3
518	20231019	104900	32797724	1987	1987	1987	1987	3
519	20231019	104800	32791763	1987	1987	1987	1987	3
520	20231019	104700	32785802	1987	1987	1987	1987	3
521	20231019	104600	32779841	1987	1987	1987	1987	3
522	20231019	104500	32773880	1987	1987	1987	1987	3
523	20231019	104400	32767919	1987	1987	1987	1987	3
524	20231019	104300	32761958	1987	1987	1987	1987	3
525	20231019	104200	32755997	1987	1987	1987	1987	3
526	20231019	104100	32750036	1987	1987	1987	1987	4
527	20231019	104000	32742088	1987	1987	1987	1987	3
528	20231019	103900	32736127	1987	1987	1987	1987	3
529	20231019	103800	32730166	1987	1987	1987	1987	3
530	20231019	103700	32724205	1987	1987	1987	1987	3
531	20231019	103600	32718244	1987	1987	1987	1987	0
532	20231019	103500	32718244	1987	1987	1987	1987	23
533	20231019	103400	32672543	1987	1987	1987	1987	3
534	20231019	103300	32666582	1987	1987	1987	1987	3
535	20231019	103200	32660621	1987	1987	1987	1987	3
536	20231019	103100	32654660	1987	1987	1987	1987	3
537	20231019	103000	32648699	1987	1987	1987	1987	3
538	20231019	102900	32642738	1987	1987	1987	1987	3
539	20231019	102800	32636777	1987	1987	1987	1987	3
540	20231019	102700	32630816	1987	1987	1987	1987	3
541	20231019	102600	32624855	1987	1987	1987	1987	4
542	20231019	102500	32616907	1987	1987	1987	1987	3
543	20231019	102400	32610946	1987	1987	1987	1987	3
544	20231019	102300	32604985	1987	1987	1987	1987	3
545	20231019	102200	32599024	1987	1987	1987	1987	3
546	20231019	102100	32593063	1987	1987	1987	1987	3
547	20231019	102000	32587102	1987	1987	1987	1987	3
548	20231019	101900	32581141	1987	1987	1987	1987	3
549	20231019	101800	32575180	1987	1987	1987	1987	3
550	20231019	101700	32569219	1987	1987	1987	1987	3
551	20231019	101600	32563258	1990	1987	1990	1987	14
552	20231019	101500	32535407	1987	1987	1987	1987	3
553	20231019	101400	32529446	1987	1987	1987	1987	3
554	20231019	101300	32523485	1987	1987	1987	1987	3
555	20231019	101200	32517524	1987	1987	1987	1987	3
556	20231019	101100	32511563	1987	1987	1987	1987	3
557	20231019	101000	32505602	1987	1987	1990	1987	8
558	20231019	100900	32489694	1990	1987	1990	1987	22
559	20231019	100800	32445923	1990	1990	1990	1990	9
560	20231019	100700	32428013	1990	1990	1990	1990	3
561	20231019	100600	32422043	1996	1996	1996	1996	3
562	20231019	100500	32416055	1990	1990	1990	1990	4
563	20231019	100400	32408095	1987	1988	1988	1987	5
564	20231019	100300	32398156	1987	1987	1987	1987	3
565	20231019	100200	32392195	1986	1986	1986	1986	48
566	20231019	100100	32296867	1986	1986	1986	1986	3
567	20231019	100000	32290909	1986	1996	1996	1986	5
568	20231019	095900	32280959	1986	1986	1986	1986	3
569	20231019	095800	32275001	1986	1986	1986	1986	3
570	20231019	095700	32269043	1986	1986	1986	1986	3
571	20231019	095600	32263085	1986	1990	1990	1986	5
572	20231019	095500	32253147	1986	1986	1986	1986	4
573	20231019	095400	32245203	1986	1986	1996	1986	41
574	20231019	095300	32163757	1986	1986	1986	1986	3
575	20231019	095200	32157799	1996	1986	1996	1986	4
576	20231019	095100	32149845	1986	1986	1986	1986	3
577	20231019	095000	32143887	1986	1986	1986	1986	3
578	20231019	094900	32137929	1986	1986	1986	1986	3
579	20231019	094800	32131971	1996	1986	1996	1986	4
580	20231019	094700	32124017	1986	1986	1986	1986	3
581	20231019	094600	32118059	1991	1987	1991	1987	363
582	20231019	094500	31395338	1986	1986	1986	1986	3
583	20231019	094400	31389380	1986	1986	1986	1986	3
584	20231019	094300	31383422	1989	1990	1990	1989	1222
585	20231019	094200	28951991	1990	1990	1990	1990	5003
586	20231019	094100	18996021	1990	1990	1990	1990	153
587	20231019	094000	18691551	1996	1990	1996	1990	5
588	20231019	093900	18681595	1990	1990	1990	1990	3
589	20231019	093800	18675625	1990	1992	1992	1990	4883
590	20231019	093700	8957901	1992	1992	1992	1992	3
591	20231019	093600	8951925	1992	1992	1992	1992	0
592	20231019	093500	8951925	1992	1992	1992	1992	3
593	20231019	093400	8945949	1997	1992	1997	1992	13
594	20231019	093300	8920003	1990	1997	1997	1990	8
595	20231019	093200	8904048	1990	1990	1990	1990	3
596	20231019	093100	8898078	1990	1990	1990	1990	3
597	20231019	093000	8892108	1990	1990	1990	1990	518
598	20231019	092900	7861288	1990	1990	1990	1990	3
599	20231019	092800	7855318	1990	1990	1990	1990	3
600	20231019	092700	7849348	1990	1990	1990	1990	3
601	20231019	092600	7843378	1990	1990	1990	1990	3
602	20231019	092500	7837408	1990	1990	1990	1990	24
603	20231019	092400	7789648	1990	1990	1990	1990	3
604	20231019	092300	7783678	1990	1990	1990	1990	3
605	20231019	092200	7777708	1990	1985	1990	1985	87
606	20231019	092100	7604998	1985	1985	1985	1985	1258
607	20231019	092000	5107868	1985	1985	1985	1985	3
608	20231019	091900	5101913	1985	1985	1985	1985	3
609	20231019	091800	5095958	1985	1985	1985	1985	3
610	20231019	091700	5090003	1985	1985	1985	1985	3
611	20231019	091600	5084048	1985	1985	1985	1985	3
612	20231019	091500	5078093	1985	1996	1996	1985	4
613	20231019	091400	5070142	1996	1985	1996	1985	5
614	20231019	091300	5060195	1996	1990	1996	1990	1001
615	20231019	091200	3068199	1996	1987	1996	1985	4
616	20231019	091100	3060246	1996	1985	1996	1985	13
617	20231019	091000	3034412	1984	1984	1984	1984	5
618	20231019	090900	3024492	1985	1987	1987	1985	521
619	20231019	090800	1989639	1994	1994	1994	1994	0
620	20231019	090700	1989639	1994	1994	1994	1994	82
621	20231019	090600	1826131	1994	1994	1994	1994	100
622	20231019	090500	1626731	1993	1992	1993	1992	100
623	20231019	090400	1427442	1993	1988	1993	1988	201
624	20231019	090300	1027354	1989	1989	1989	1989	1
625	20231019	090200	1025365	1988	1988	1988	1988	5
626	20231019	090100	1015425	1988	1990	1990	1988	196
627	20231019	090000	625510	1991	1993	1993	1991	314