KissMeData/012200/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185700	20190840	1954	1954	1954	1954	1862
3	20231114	185600	20190840	1954	1954	1954	1954	0
4	20231114	185500	20190840	1954	1954	1954	1954	0
5	20231114	185400	20190840	1954	1954	1954	1954	0
6	20231114	185300	20190840	1954	1954	1954	1954	0
7	20231114	185200	20190840	1954	1954	1954	1954	0
8	20231114	185100	20190840	1954	1954	1954	1954	0
9	20231114	185000	20190840	1954	1954	1954	1954	0
10	20231114	184900	20190840	1954	1954	1954	1954	0
11	20231114	184800	20190840	1954	1954	1954	1954	0
12	20231114	184700	20190840	1954	1954	1954	1954	0
13	20231114	184600	20190840	1954	1954	1954	1954	0
14	20231114	184500	20190840	1954	1954	1954	1954	0
15	20231114	184400	20190840	1954	1954	1954	1954	0
16	20231114	184300	20190840	1954	1954	1954	1954	0
17	20231114	184200	20190840	1954	1954	1954	1954	0
18	20231114	184100	20190840	1954	1954	1954	1954	0
19	20231114	184000	20190840	1954	1954	1954	1954	0
20	20231114	183900	20190840	1954	1954	1954	1954	0
21	20231114	183800	20190840	1954	1954	1954	1954	0
22	20231114	183700	20190840	1954	1954	1954	1954	0
23	20231114	183600	20190840	1954	1954	1954	1954	0
24	20231114	183500	20190840	1954	1954	1954	1954	0
25	20231114	183400	20190840	1954	1954	1954	1954	0
26	20231114	183300	20190840	1954	1954	1954	1954	0
27	20231114	183200	20190840	1954	1954	1954	1954	0
28	20231114	183100	20190840	1954	1954	1954	1954	0
29	20231114	183000	20190840	1954	1954	1954	1954	0
30	20231114	182900	20190840	1954	1954	1954	1954	0
31	20231114	182800	20190840	1954	1954	1954	1954	0
32	20231114	182700	20190840	1954	1954	1954	1954	1862
33	20231114	182600	20190840	1954	1954	1954	1954	0
34	20231114	182500	20190840	1954	1954	1954	1954	0
35	20231114	182400	20190840	1954	1954	1954	1954	0
36	20231114	182300	20190840	1954	1954	1954	1954	0
37	20231114	182200	20190840	1954	1954	1954	1954	0
38	20231114	182100	20190840	1954	1954	1954	1954	0
39	20231114	182000	20190840	1954	1954	1954	1954	0
40	20231114	181900	20190840	1954	1954	1954	1954	0
41	20231114	181800	20190840	1954	1954	1954	1954	0
42	20231114	181700	20190840	1954	1954	1954	1954	0
43	20231114	181600	20190840	1954	1954	1954	1954	0
44	20231114	181500	20190840	1954	1954	1954	1954	0
45	20231114	181400	20190840	1954	1954	1954	1954	0
46	20231114	181300	20190840	1954	1954	1954	1954	0
47	20231114	181200	20190840	1954	1954	1954	1954	0
48	20231114	181100	20190840	1954	1954	1954	1954	0
49	20231114	181000	20190840	1954	1954	1954	1954	0
50	20231114	180900	20190840	1954	1954	1954	1954	0
51	20231114	180800	20190840	1954	1954	1954	1954	0
52	20231114	180700	20190840	1954	1954	1954	1954	0
53	20231114	180600	20190840	1954	1954	1954	1954	0
54	20231114	180500	20190840	1954	1954	1954	1954	0
55	20231114	180400	20190840	1954	1954	1954	1954	0
56	20231114	180300	20190840	1954	1954	1954	1954	0
57	20231114	180200	20190840	1954	1954	1954	1954	0
58	20231114	180100	20190840	1954	1954	1954	1954	0
59	20231114	180000	20190840	1954	1954	1954	1954	0
60	20231114	175900	20190840	1954	1954	1954	1954	0
61	20231114	175800	20190840	1954	1954	1954	1954	0
62	20231114	175700	20190840	1954	1954	1954	1954	1862
63	20231114	175600	20190840	1954	1954	1954	1954	0
64	20231114	175500	20190840	1954	1954	1954	1954	0
65	20231114	175400	20190840	1954	1954	1954	1954	0
66	20231114	175300	20190840	1954	1954	1954	1954	0
67	20231114	175200	20190840	1954	1954	1954	1954	0
68	20231114	175100	20190840	1954	1954	1954	1954	0
69	20231114	175000	20190840	1954	1954	1954	1954	0
70	20231114	174900	20190840	1954	1954	1954	1954	0
71	20231114	174800	20190840	1954	1954	1954	1954	0
72	20231114	174700	20190840	1954	1954	1954	1954	0
73	20231114	174600	20190840	1954	1954	1954	1954	0
74	20231114	174500	20190840	1954	1954	1954	1954	0
75	20231114	174400	20190840	1954	1954	1954	1954	0
76	20231114	174300	20190840	1954	1954	1954	1954	0
77	20231114	174200	20190840	1954	1954	1954	1954	0
78	20231114	174100	20190840	1954	1954	1954	1954	0
79	20231114	174000	20190840	1954	1954	1954	1954	0
80	20231114	173900	20190840	1954	1954	1954	1954	0
81	20231114	173800	20190840	1954	1954	1954	1954	0
82	20231114	173700	20190840	1954	1954	1954	1954	0
83	20231114	173600	20190840	1954	1954	1954	1954	0
84	20231114	173500	20190840	1954	1954	1954	1954	0
85	20231114	173400	20190840	1954	1954	1954	1954	0
86	20231114	173300	20190840	1954	1954	1954	1954	0
87	20231114	173200	20190840	1954	1954	1954	1954	0
88	20231114	173100	20190840	1954	1954	1954	1954	0
89	20231114	173000	20190840	1954	1954	1954	1954	0
90	20231114	172900	20190840	1954	1954	1954	1954	0
91	20231114	172800	20190840	1954	1954	1954	1954	0
92	20231114	172700	20190840	1954	1954	1954	1954	1862
93	20231114	172600	20190840	1954	1954	1954	1954	0
94	20231114	172500	20190840	1954	1954	1954	1954	0
95	20231114	172400	20190840	1954	1954	1954	1954	0
96	20231114	172300	20190840	1954	1954	1954	1954	0
97	20231114	172200	20190840	1954	1954	1954	1954	0
98	20231114	172100	20190840	1954	1954	1954	1954	0
99	20231114	172000	20190840	1954	1954	1954	1954	0
100	20231114	171900	20190840	1954	1954	1954	1954	0
101	20231114	171800	20190840	1954	1954	1954	1954	0
102	20231114	171700	20190840	1954	1954	1954	1954	0
103	20231114	171600	20190840	1954	1954	1954	1954	0
104	20231114	171500	20190840	1954	1954	1954	1954	0
105	20231114	171400	20190840	1954	1954	1954	1954	0
106	20231114	171300	20190840	1954	1954	1954	1954	0
107	20231114	171200	20190840	1954	1954	1954	1954	0
108	20231114	171100	20190840	1954	1954	1954	1954	0
109	20231114	171000	20190840	1954	1954	1954	1954	0
110	20231114	170900	20190840	1954	1954	1954	1954	0
111	20231114	170800	20190840	1954	1954	1954	1954	0
112	20231114	170700	20190840	1954	1954	1954	1954	0
113	20231114	170600	20190840	1954	1954	1954	1954	0
114	20231114	170500	20190840	1954	1954	1954	1954	0
115	20231114	170400	20190840	1954	1954	1954	1954	0
116	20231114	170300	20190840	1954	1954	1954	1954	0
117	20231114	170200	20190840	1954	1954	1954	1954	0
118	20231114	170100	20190840	1954	1954	1954	1954	0
119	20231114	170000	20190840	1954	1954	1954	1954	0
120	20231114	165900	20190840	1954	1954	1954	1954	0
121	20231114	165800	20190840	1954	1954	1954	1954	0
122	20231114	165700	20190840	1954	1954	1954	1954	1862
123	20231114	165600	20190840	1954	1954	1954	1954	0
124	20231114	165500	20190840	1954	1954	1954	1954	0
125	20231114	165400	20190840	1954	1954	1954	1954	0
126	20231114	165300	20190840	1954	1954	1954	1954	0
127	20231114	165200	20190840	1954	1954	1954	1954	0
128	20231114	165100	20190840	1954	1954	1954	1954	0
129	20231114	165000	20190840	1954	1954	1954	1954	0
130	20231114	164900	20190840	1954	1954	1954	1954	0
131	20231114	164800	20190840	1954	1954	1954	1954	0
132	20231114	164700	20190840	1954	1954	1954	1954	0
133	20231114	164600	20190840	1954	1954	1954	1954	0
134	20231114	164500	20190840	1954	1954	1954	1954	0
135	20231114	164400	20190840	1954	1954	1954	1954	0
136	20231114	164300	20190840	1954	1954	1954	1954	0
137	20231114	164200	20190840	1954	1954	1954	1954	0
138	20231114	164100	20190840	1954	1954	1954	1954	0
139	20231114	164000	20190840	1954	1954	1954	1954	0
140	20231114	163900	20190840	1954	1954	1954	1954	0
141	20231114	163800	20190840	1954	1954	1954	1954	0
142	20231114	163700	20190840	1954	1954	1954	1954	0
143	20231114	163600	20190840	1954	1954	1954	1954	0
144	20231114	163500	20190840	1954	1954	1954	1954	0
145	20231114	163400	20190840	1954	1954	1954	1954	0
146	20231114	163300	20190840	1954	1954	1954	1954	0
147	20231114	163200	20190840	1954	1954	1954	1954	0
148	20231114	163100	20190840	1954	1954	1954	1954	0
149	20231114	163000	20190840	1954	1954	1954	1954	0
150	20231114	162900	20190840	1954	1954	1954	1954	0
151	20231114	162800	20190840	1954	1954	1954	1954	0
152	20231114	162700	20190840	1954	1954	1954	1954	1862
153	20231114	162600	20190840	1954	1954	1954	1954	0
154	20231114	162500	20190840	1954	1954	1954	1954	0
155	20231114	162400	20190840	1954	1954	1954	1954	0
156	20231114	162300	20190840	1954	1954	1954	1954	0
157	20231114	162200	20190840	1954	1954	1954	1954	0
158	20231114	162100	20190840	1954	1954	1954	1954	0
159	20231114	162000	20190840	1954	1954	1954	1954	0
160	20231114	161900	20190840	1954	1954	1954	1954	0
161	20231114	161800	20190840	1954	1954	1954	1954	0
162	20231114	161700	20190840	1954	1954	1954	1954	0
163	20231114	161600	20190840	1954	1954	1954	1954	0
164	20231114	161500	20190840	1954	1954	1954	1954	0
165	20231114	161400	20190840	1954	1954	1954	1954	0
166	20231114	161300	20190840	1954	1954	1954	1954	0
167	20231114	161200	20190840	1954	1954	1954	1954	0
168	20231114	161100	20190840	1954	1954	1954	1954	0
169	20231114	161000	20190840	1954	1954	1954	1954	0
170	20231114	160900	20190840	1954	1954	1954	1954	0
171	20231114	160800	20190840	1954	1954	1954	1954	0
172	20231114	160700	20190840	1954	1954	1954	1954	0
173	20231114	160600	20190840	1954	1954	1954	1954	0
174	20231114	160500	20190840	1954	1954	1954	1954	0
175	20231114	160400	20190840	1954	1954	1954	1954	0
176	20231114	160300	20190840	1954	1954	1954	1954	0
177	20231114	160200	20190840	1954	1954	1954	1954	0
178	20231114	160100	20190840	1954	1954	1954	1954	0
179	20231114	160000	20190840	1954	1954	1954	1954	0
180	20231114	155900	20190840	1954	1954	1954	1954	0
181	20231114	155800	20190840	1954	1954	1954	1954	0
182	20231114	155700	20190840	1954	1954	1954	1954	1862
183	20231114	155600	20190840	1954	1954	1954	1954	0
184	20231114	155500	20190840	1954	1954	1954	1954	0
185	20231114	155400	20190840	1954	1954	1954	1954	0
186	20231114	155300	20190840	1954	1954	1954	1954	0
187	20231114	155200	20190840	1954	1954	1954	1954	0
188	20231114	155100	20190840	1954	1954	1954	1954	0
189	20231114	155000	20190840	1954	1954	1954	1954	0
190	20231114	154900	20190840	1954	1954	1954	1954	0
191	20231114	154800	20190840	1954	1954	1954	1954	0
192	20231114	154700	20190840	1954	1954	1954	1954	0
193	20231114	154600	20190840	1954	1954	1954	1954	0
194	20231114	154500	20190840	1954	1954	1954	1954	0
195	20231114	154400	20190840	1954	1954	1954	1954	0
196	20231114	154300	20190840	1954	1954	1954	1954	0
197	20231114	154200	20190840	1954	1954	1954	1954	0
198	20231114	154100	20190840	1954	1954	1954	1954	0
199	20231114	154000	20190840	1954	1954	1954	1954	0
200	20231114	153900	20190840	1954	1954	1954	1954	0
201	20231114	153800	20190840	1954	1954	1954	1954	0
202	20231114	153700	20190840	1954	1954	1954	1954	0
203	20231114	153600	20190840	1954	1954	1954	1954	0
204	20231114	153500	20190840	1954	1954	1954	1954	0
205	20231114	153400	20190840	1954	1954	1954	1954	0
206	20231114	153300	20190840	1954	1954	1954	1954	0
207	20231114	153200	20190840	1954	1954	1954	1954	0
208	20231114	153100	20190840	1954	1954	1954	1954	0
209	20231114	153000	20190840	1954	1954	1954	1954	1862
210	20231114	152900	16552492	1978	1978	1978	1978	0
211	20231114	152800	16552492	1978	1978	1978	1978	0
212	20231114	152700	16552492	1978	1978	1978	1978	0
213	20231114	152600	16552492	1978	1978	1978	1978	0
214	20231114	152500	16552492	1978	1978	1978	1978	0
215	20231114	152400	16552492	1978	1978	1978	1978	0
216	20231114	152300	16552492	1978	1978	1978	1978	0
217	20231114	152200	16552492	1978	1978	1978	1978	0
218	20231114	152100	16552492	1978	1978	1978	1978	0
219	20231114	152000	16552492	1978	1978	1978	1978	0
220	20231114	151900	16552492	1978	1978	1978	1978	0
221	20231114	151800	16552492	1978	1978	1978	1978	0
222	20231114	151700	16552492	1978	1978	1978	1978	0
223	20231114	151600	16552492	1978	1978	1978	1978	0
224	20231114	151500	16552492	1978	1978	1978	1978	0
225	20231114	151400	16552492	1978	1978	1978	1978	15
226	20231114	151300	16522822	1967	1967	1967	1967	40
227	20231114	151200	16444142	1965	1965	1965	1965	1
228	20231114	151100	16442177	1978	1978	1978	1978	0
229	20231114	151000	16442177	1978	1978	1978	1978	1
230	20231114	150900	16440199	1978	1978	1978	1978	0
231	20231114	150800	16440199	1978	1978	1978	1978	0
232	20231114	150700	16440199	1978	1978	1978	1978	0
233	20231114	150600	16440199	1978	1978	1978	1978	0
234	20231114	150500	16440199	1978	1978	1978	1978	94
235	20231114	150400	16254267	1978	1978	1978	1978	0
236	20231114	150300	16254267	1978	1978	1978	1978	0
237	20231114	150200	16254267	1978	1978	1978	1978	0
238	20231114	150100	16254267	1978	1978	1978	1978	0
239	20231114	150000	16254267	1978	1978	1978	1978	0
240	20231114	145900	16254267	1978	1978	1978	1978	0
241	20231114	145800	16254267	1978	1978	1978	1978	0
242	20231114	145700	16254267	1978	1978	1978	1978	0
243	20231114	145600	16254267	1978	1978	1978	1978	0
244	20231114	145500	16254267	1978	1978	1978	1978	0
245	20231114	145400	16254267	1978	1978	1978	1978	1
246	20231114	145300	16252289	1978	1978	1978	1978	0
247	20231114	145200	16252289	1978	1978	1978	1978	0
248	20231114	145100	16252289	1978	1978	1978	1978	10
249	20231114	145000	16232509	1960	1960	1960	1960	0
250	20231114	144900	16232509	1960	1960	1960	1960	0
251	20231114	144800	16232509	1960	1960	1960	1960	2
252	20231114	144700	16228589	1960	1960	1960	1960	0
253	20231114	144600	16228589	1960	1960	1960	1960	0
254	20231114	144500	16228589	1960	1960	1960	1960	0
255	20231114	144400	16228589	1960	1960	1960	1960	72
256	20231114	144300	16087469	1960	1966	1966	1960	2177
257	20231114	144200	11808864	1965	1977	1977	1965	500
258	20231114	144100	10822930	1978	1978	1978	1978	0
259	20231114	144000	10822930	1978	1978	1978	1978	81
260	20231114	143900	10662712	1979	1979	1979	1979	0
261	20231114	143800	10662712	1979	1979	1979	1979	20
262	20231114	143700	10623132	1980	1980	1980	1980	0
263	20231114	143600	10623132	1980	1980	1980	1980	0
264	20231114	143500	10623132	1980	1980	1980	1980	0
265	20231114	143400	10623132	1980	1980	1980	1980	0
266	20231114	143300	10623132	1980	1980	1980	1980	0
267	20231114	143200	10623132	1980	1980	1980	1980	0
268	20231114	143100	10623132	1980	1980	1980	1980	0
269	20231114	143000	10623132	1980	1980	1980	1980	0
270	20231114	142900	10623132	1980	1980	1980	1980	0
271	20231114	142800	10623132	1980	1980	1980	1980	0
272	20231114	142700	10623132	1980	1980	1980	1980	0
273	20231114	142600	10623132	1980	1980	1980	1980	0
274	20231114	142500	10623132	1980	1980	1980	1980	0
275	20231114	142400	10623132	1980	1980	1980	1980	0
276	20231114	142300	10623132	1980	1980	1980	1980	0
277	20231114	142200	10623132	1980	1980	1980	1980	0
278	20231114	142100	10623132	1980	1980	1980	1980	0
279	20231114	142000	10623132	1980	1980	1980	1980	1
280	20231114	141900	10621152	1976	1976	1976	1976	0
281	20231114	141800	10621152	1976	1976	1976	1976	1
282	20231114	141700	10619176	1980	1980	1980	1980	0
283	20231114	141600	10619176	1980	1980	1980	1980	0
284	20231114	141500	10619176	1980	1980	1980	1980	0
285	20231114	141400	10619176	1980	1980	1980	1980	0
286	20231114	141300	10619176	1980	1980	1980	1980	0
287	20231114	141200	10619176	1980	1980	1980	1980	0
288	20231114	141100	10619176	1980	1980	1980	1980	0
289	20231114	141000	10619176	1980	1980	1980	1980	0
290	20231114	140900	10619176	1980	1980	1980	1980	0
291	20231114	140800	10619176	1980	1980	1980	1980	0
292	20231114	140700	10619176	1980	1980	1980	1980	0
293	20231114	140600	10619176	1980	1980	1980	1980	0
294	20231114	140500	10619176	1980	1980	1980	1980	0
295	20231114	140400	10619176	1980	1980	1980	1980	0
296	20231114	140300	10619176	1980	1980	1980	1980	0
297	20231114	140200	10619176	1980	1980	1980	1980	0
298	20231114	140100	10619176	1980	1980	1980	1980	0
299	20231114	140000	10619176	1980	1980	1980	1980	0
300	20231114	135900	10619176	1980	1980	1980	1980	0
301	20231114	135800	10619176	1980	1980	1980	1980	0
302	20231114	135700	10619176	1980	1980	1980	1980	0
303	20231114	135600	10619176	1980	1980	1980	1980	0
304	20231114	135500	10619176	1980	1980	1980	1980	0
305	20231114	135400	10619176	1980	1980	1980	1980	0
306	20231114	135300	10619176	1980	1980	1980	1980	0
307	20231114	135200	10619176	1980	1980	1980	1980	0
308	20231114	135100	10619176	1980	1980	1980	1980	0
309	20231114	135000	10619176	1980	1980	1980	1980	0
310	20231114	134900	10619176	1980	1980	1980	1980	0
311	20231114	134800	10619176	1980	1980	1980	1980	0
312	20231114	134700	10619176	1980	1980	1980	1980	0
313	20231114	134600	10619176	1980	1980	1980	1980	0
314	20231114	134500	10619176	1980	1980	1980	1980	0
315	20231114	134400	10619176	1980	1980	1980	1980	0
316	20231114	134300	10619176	1980	1980	1980	1980	0
317	20231114	134200	10619176	1980	1980	1980	1980	0
318	20231114	134100	10619176	1980	1980	1980	1980	0
319	20231114	134000	10619176	1980	1980	1980	1980	0
320	20231114	133900	10619176	1980	1980	1980	1980	0
321	20231114	133800	10619176	1980	1980	1980	1980	0
322	20231114	133700	10619176	1980	1980	1980	1980	0
323	20231114	133600	10619176	1980	1980	1980	1980	0
324	20231114	133500	10619176	1980	1980	1980	1980	0
325	20231114	133400	10619176	1980	1980	1980	1980	200
326	20231114	133300	10223176	1980	1980	1980	1980	0
327	20231114	133200	10223176	1980	1980	1980	1980	0
328	20231114	133100	10223176	1980	1980	1980	1980	0
329	20231114	133000	10223176	1980	1980	1980	1980	0
330	20231114	132900	10223176	1980	1980	1980	1980	0
331	20231114	132800	10223176	1980	1980	1980	1980	0
332	20231114	132700	10223176	1980	1980	1980	1980	0
333	20231114	132600	10223176	1980	1980	1980	1980	0
334	20231114	132500	10223176	1980	1980	1980	1980	0
335	20231114	132400	10223176	1980	1980	1980	1980	0
336	20231114	132300	10223176	1980	1980	1980	1980	0
337	20231114	132200	10223176	1980	1980	1980	1980	0
338	20231114	132100	10223176	1980	1980	1980	1980	0
339	20231114	132000	10223176	1980	1980	1980	1980	0
340	20231114	131900	10223176	1980	1980	1980	1980	0
341	20231114	131800	10223176	1980	1980	1980	1980	0
342	20231114	131700	10223176	1980	1980	1980	1980	0
343	20231114	131600	10223176	1980	1980	1980	1980	0
344	20231114	131500	10223176	1980	1980	1980	1980	0
345	20231114	131400	10223176	1980	1980	1980	1980	0
346	20231114	131300	10223176	1980	1980	1980	1980	0
347	20231114	131200	10223176	1980	1980	1980	1980	0
348	20231114	131100	10223176	1980	1980	1980	1980	0
349	20231114	131000	10223176	1980	1980	1980	1980	0
350	20231114	130900	10223176	1980	1980	1980	1980	0
351	20231114	130800	10223176	1980	1980	1980	1980	0
352	20231114	130700	10223176	1980	1980	1980	1980	0
353	20231114	130600	10223176	1980	1980	1980	1980	1
354	20231114	130500	10221196	1975	1975	1975	1975	0
355	20231114	130400	10221196	1975	1975	1975	1975	1
356	20231114	130300	10219221	1986	1986	1986	1986	0
357	20231114	130200	10219221	1986	1986	1986	1986	0
358	20231114	130100	10219221	1986	1986	1986	1986	0
359	20231114	130000	10219221	1986	1986	1986	1986	0
360	20231114	125900	10219221	1986	1986	1986	1986	0
361	20231114	125800	10219221	1986	1986	1986	1986	0
362	20231114	125700	10219221	1986	1986	1986	1986	0
363	20231114	125600	10219221	1986	1986	1986	1986	0
364	20231114	125500	10219221	1986	1986	1986	1986	0
365	20231114	125400	10219221	1986	1986	1986	1986	0
366	20231114	125300	10219221	1986	1986	1986	1986	0
367	20231114	125200	10219221	1986	1986	1986	1986	0
368	20231114	125100	10219221	1986	1986	1986	1986	0
369	20231114	125000	10219221	1986	1986	1986	1986	0
370	20231114	124900	10219221	1986	1986	1986	1986	0
371	20231114	124800	10219221	1986	1986	1986	1986	0
372	20231114	124700	10219221	1986	1986	1986	1986	0
373	20231114	124600	10219221	1986	1986	1986	1986	0
374	20231114	124500	10219221	1986	1986	1986	1986	0
375	20231114	124400	10219221	1986	1986	1986	1986	0
376	20231114	124300	10219221	1986	1986	1986	1986	0
377	20231114	124200	10219221	1986	1986	1986	1986	0
378	20231114	124100	10219221	1986	1986	1986	1986	0
379	20231114	124000	10219221	1986	1986	1986	1986	0
380	20231114	123900	10219221	1986	1986	1986	1986	0
381	20231114	123800	10219221	1986	1986	1986	1986	0
382	20231114	123700	10219221	1986	1986	1986	1986	0
383	20231114	123600	10219221	1986	1986	1986	1986	0
384	20231114	123500	10219221	1986	1986	1986	1986	0
385	20231114	123400	10219221	1986	1986	1986	1986	0
386	20231114	123300	10219221	1986	1986	1986	1986	0
387	20231114	123200	10219221	1986	1986	1986	1986	0
388	20231114	123100	10219221	1986	1986	1986	1986	0
389	20231114	123000	10219221	1986	1986	1986	1986	0
390	20231114	122900	10219221	1986	1986	1986	1986	4
391	20231114	122800	10211277	1986	1986	1986	1986	0
392	20231114	122700	10211277	1986	1986	1986	1986	0
393	20231114	122600	10211277	1986	1986	1986	1986	0
394	20231114	122500	10211277	1986	1986	1986	1986	0
395	20231114	122400	10211277	1986	1986	1986	1986	0
396	20231114	122300	10211277	1986	1986	1986	1986	0
397	20231114	122200	10211277	1986	1986	1986	1986	0
398	20231114	122100	10211277	1986	1986	1986	1986	0
399	20231114	122000	10211277	1986	1986	1986	1986	0
400	20231114	121900	10211277	1986	1986	1986	1986	0
401	20231114	121800	10211277	1986	1986	1986	1986	0
402	20231114	121700	10211277	1986	1986	1986	1986	0
403	20231114	121600	10211277	1986	1986	1986	1986	0
404	20231114	121500	10211277	1986	1986	1986	1986	0
405	20231114	121400	10211277	1986	1986	1986	1986	0
406	20231114	121300	10211277	1986	1986	1986	1986	0
407	20231114	121200	10211277	1986	1986	1986	1986	0
408	20231114	121100	10211277	1986	1986	1986	1986	0
409	20231114	121000	10211277	1986	1986	1986	1986	0
410	20231114	120900	10211277	1986	1986	1986	1986	0
411	20231114	120800	10211277	1986	1986	1986	1986	0
412	20231114	120700	10211277	1986	1986	1986	1986	0
413	20231114	120600	10211277	1986	1986	1986	1986	10
414	20231114	120500	10191417	1980	1980	1980	1980	504
415	20231114	120400	9193497	1975	1975	1975	1975	1100
416	20231114	120300	7020997	1988	1988	1988	1988	0
417	20231114	120200	7020997	1988	1988	1988	1988	0
418	20231114	120100	7020997	1988	1988	1988	1988	0
419	20231114	120000	7020997	1988	1988	1988	1988	0
420	20231114	115900	7020997	1988	1988	1988	1988	0
421	20231114	115800	7020997	1988	1988	1988	1988	0
422	20231114	115700	7020997	1988	1988	1988	1988	0
423	20231114	115600	7020997	1988	1976	1988	1976	70
424	20231114	115500	6882569	1975	1975	1975	1975	477
425	20231114	115400	5940494	1976	1976	1976	1976	0
426	20231114	115300	5940494	1976	1976	1976	1976	7
427	20231114	115200	5926662	1976	1976	1976	1976	0
428	20231114	115100	5926662	1976	1976	1976	1976	0
429	20231114	115000	5926662	1976	1976	1976	1976	0
430	20231114	114900	5926662	1976	1976	1976	1976	0
431	20231114	114800	5926662	1976	1976	1976	1976	0
432	20231114	114700	5926662	1976	1976	1976	1976	0
433	20231114	114600	5926662	1976	1976	1976	1976	0
434	20231114	114500	5926662	1976	1976	1976	1976	0
435	20231114	114400	5926662	1976	1976	1976	1976	100
436	20231114	114300	5729062	1976	1976	1976	1976	153
437	20231114	114200	5426734	1989	1989	1989	1989	0
438	20231114	114100	5426734	1989	1989	1989	1989	0
439	20231114	114000	5426734	1989	1989	1989	1989	0
440	20231114	113900	5426734	1989	1989	1989	1989	0
441	20231114	113800	5426734	1989	1989	1989	1989	0
442	20231114	113700	5426734	1989	1989	1989	1989	0
443	20231114	113600	5426734	1989	1989	1989	1989	0
444	20231114	113500	5426734	1989	1989	1989	1989	0
445	20231114	113400	5426734	1989	1989	1989	1989	0
446	20231114	113300	5426734	1989	1989	1989	1989	0
447	20231114	113200	5426734	1989	1989	1989	1989	0
448	20231114	113100	5426734	1989	1989	1989	1989	0
449	20231114	113000	5426734	1989	1976	1989	1976	17
450	20231114	112900	5392947	1989	1989	1989	1989	0
451	20231114	112800	5392947	1989	1989	1989	1989	0
452	20231114	112700	5392947	1989	1989	1989	1989	0
453	20231114	112600	5392947	1989	1989	1989	1989	0
454	20231114	112500	5392947	1989	1989	1989	1989	0
455	20231114	112400	5392947	1989	1989	1989	1989	0
456	20231114	112300	5392947	1989	1989	1989	1989	0
457	20231114	112200	5392947	1989	1989	1989	1989	0
458	20231114	112100	5392947	1989	1989	1989	1989	0
459	20231114	112000	5392947	1989	1989	1989	1989	0
460	20231114	111900	5392947	1989	1989	1989	1989	0
461	20231114	111800	5392947	1989	1989	1989	1989	0
462	20231114	111700	5392947	1989	1989	1989	1989	0
463	20231114	111600	5392947	1989	1989	1989	1989	0
464	20231114	111500	5392947	1989	1989	1989	1989	0
465	20231114	111400	5392947	1989	1989	1989	1989	0
466	20231114	111300	5392947	1989	1989	1989	1989	0
467	20231114	111200	5392947	1989	1989	1989	1989	0
468	20231114	111100	5392947	1989	1989	1989	1989	1
469	20231114	111000	5390958	1984	1984	1984	1984	0
470	20231114	110900	5390958	1984	1984	1984	1984	0
471	20231114	110800	5390958	1984	1980	1984	1980	356
472	20231114	110700	4686062	1980	1980	1980	1980	0
473	20231114	110600	4686062	1980	1980	1980	1980	52
474	20231114	110500	4583102	1985	1985	1985	1985	0
475	20231114	110400	4583102	1985	1985	1985	1985	0
476	20231114	110300	4583102	1985	1985	1985	1985	0
477	20231114	110200	4583102	1985	1985	1985	1985	0
478	20231114	110100	4583102	1985	1985	1985	1985	0
479	20231114	110000	4583102	1985	1985	1985	1985	0
480	20231114	105900	4583102	1985	1985	1985	1985	0
481	20231114	105800	4583102	1985	1985	1985	1985	0
482	20231114	105700	4583102	1985	1985	1985	1985	0
483	20231114	105600	4583102	1985	1985	1985	1985	0
484	20231114	105500	4583102	1985	1985	1985	1985	0
485	20231114	105400	4583102	1985	1985	1985	1985	0
486	20231114	105300	4583102	1985	1985	1985	1985	0
487	20231114	105200	4583102	1985	1985	1985	1985	0
488	20231114	105100	4583102	1985	1985	1985	1985	0
489	20231114	105000	4583102	1985	1985	1985	1985	0
490	20231114	104900	4583102	1985	1985	1985	1985	0
491	20231114	104800	4583102	1985	1985	1985	1985	0
492	20231114	104700	4583102	1985	1985	1985	1985	26
493	20231114	104600	4531492	1985	1985	1985	1985	0
494	20231114	104500	4531492	1985	1985	1985	1985	0
495	20231114	104400	4531492	1985	1985	1985	1985	0
496	20231114	104300	4531492	1985	1985	1985	1985	0
497	20231114	104200	4531492	1985	1985	1985	1985	0
498	20231114	104100	4531492	1985	1985	1985	1985	0
499	20231114	104000	4531492	1985	1985	1985	1985	0
500	20231114	103900	4531492	1985	1985	1985	1985	0
501	20231114	103800	4531492	1985	1985	1985	1985	0
502	20231114	103700	4531492	1985	1985	1985	1985	0
503	20231114	103600	4531492	1985	1985	1985	1985	0
504	20231114	103500	4531492	1985	1985	1985	1985	0
505	20231114	103400	4531492	1985	1985	1985	1985	0
506	20231114	103300	4531492	1985	1985	1985	1985	0
507	20231114	103200	4531492	1985	1985	1985	1985	0
508	20231114	103100	4531492	1985	1985	1985	1985	0
509	20231114	103000	4531492	1985	1985	1985	1985	0
510	20231114	102900	4531492	1985	1985	1985	1985	0
511	20231114	102800	4531492	1985	1985	1985	1985	102
512	20231114	102700	4329022	1985	1985	1985	1985	0
513	20231114	102600	4329022	1985	1985	1985	1985	0
514	20231114	102500	4329022	1985	1985	1985	1985	10
515	20231114	102400	4309172	1985	1985	1985	1985	0
516	20231114	102300	4309172	1985	1985	1985	1985	0
517	20231114	102200	4309172	1985	1985	1985	1985	0
518	20231114	102100	4309172	1985	1985	1985	1985	0
519	20231114	102000	4309172	1985	1985	1985	1985	0
520	20231114	101900	4309172	1985	1985	1985	1985	0
521	20231114	101800	4309172	1985	1985	1985	1985	15
522	20231114	101700	4279397	1980	1980	1980	1980	0
523	20231114	101600	4279397	1980	1980	1980	1980	0
524	20231114	101500	4279397	1980	1980	1980	1980	0
525	20231114	101400	4279397	1980	1980	1980	1980	0
526	20231114	101300	4279397	1980	1980	1980	1980	0
527	20231114	101200	4279397	1980	1980	1980	1980	0
528	20231114	101100	4279397	1980	1980	1980	1980	0
529	20231114	101000	4279397	1980	1980	1980	1980	0
530	20231114	100900	4279397	1980	1980	1980	1980	0
531	20231114	100800	4279397	1980	1980	1980	1980	0
532	20231114	100700	4279397	1980	1980	1980	1980	0
533	20231114	100600	4279397	1980	1980	1980	1980	10
534	20231114	100500	4259597	1980	1980	1980	1980	0
535	20231114	100400	4259597	1980	1980	1980	1980	0
536	20231114	100300	4259597	1980	1980	1980	1980	9
537	20231114	100200	4241777	1980	1980	1980	1980	0
538	20231114	100100	4241777	1980	1980	1980	1980	0
539	20231114	100000	4241777	1980	1980	1980	1980	0
540	20231114	095900	4241777	1980	1980	1980	1980	0
541	20231114	095800	4241777	1980	1980	1980	1980	0
542	20231114	095700	4241777	1980	1980	1980	1980	0
543	20231114	095600	4241777	1980	1980	1980	1980	0
544	20231114	095500	4241777	1980	1980	1980	1980	6
545	20231114	095400	4229897	1989	1989	1989	1989	6
546	20231114	095300	4217963	1989	1989	1989	1989	1
547	20231114	095200	4215974	1989	1989	1989	1989	1
548	20231114	095100	4213985	1990	1990	1990	1990	0
549	20231114	095000	4213985	1990	1990	1990	1990	10
550	20231114	094900	4194085	1989	1989	1989	1989	2
551	20231114	094800	4190107	1990	1990	1990	1990	0
552	20231114	094700	4190107	1990	1990	1990	1990	0
553	20231114	094600	4190107	1990	1990	1990	1990	0
554	20231114	094500	4190107	1990	1990	1990	1990	0
555	20231114	094400	4190107	1990	1990	1990	1990	0
556	20231114	094300	4190107	1990	1990	1990	1990	0
557	20231114	094200	4190107	1990	1990	1990	1990	0
558	20231114	094100	4190107	1990	1990	1990	1990	0
559	20231114	094000	4190107	1990	1990	1990	1990	0
560	20231114	093900	4190107	1990	1990	1990	1990	0
561	20231114	093800	4190107	1990	1990	1990	1990	0
562	20231114	093700	4190107	1990	1990	1990	1990	0
563	20231114	093600	4190107	1990	1990	1990	1990	0
564	20231114	093500	4190107	1990	1990	1990	1990	0
565	20231114	093400	4190107	1990	1990	1990	1990	0
566	20231114	093300	4190107	1990	1990	1990	1990	0
567	20231114	093200	4190107	1990	1990	1990	1990	1
568	20231114	093100	4188117	1990	1990	1990	1990	11
569	20231114	093000	4166227	1980	1980	1980	1980	0
570	20231114	092900	4166227	1980	1980	1980	1980	0
571	20231114	092800	4166227	1980	1980	1980	1980	263
572	20231114	092700	3645487	1980	1980	1980	1980	0
573	20231114	092600	3645487	1980	1983	1983	1980	242
574	20231114	092500	3166147	1990	1990	1990	1990	0
575	20231114	092400	3166147	1990	1990	1990	1990	0
576	20231114	092300	3166147	1990	1990	1990	1990	2
577	20231114	092200	3162167	1995	1995	1995	1995	0
578	20231114	092100	3162167	1995	1995	1995	1995	1
579	20231114	092000	3160172	1999	1999	1999	1999	10
580	20231114	091900	3140182	2000	2000	2000	2000	0
581	20231114	091800	3140182	2000	2000	2000	2000	0
582	20231114	091700	3140182	2000	2000	2000	2000	0
583	20231114	091600	3140182	2000	2000	2000	2000	0
584	20231114	091500	3140182	2000	2000	2000	2000	0
585	20231114	091400	3140182	2000	2000	2000	2000	0
586	20231114	091300	3140182	2000	2000	2000	2000	10
587	20231114	091200	3120182	1987	1987	1987	1987	0
588	20231114	091100	3120182	1987	1987	1987	1987	0
589	20231114	091000	3120182	1987	1987	1987	1987	0
590	20231114	090900	3120182	1987	1987	1987	1987	0
591	20231114	090800	3120182	1987	1987	1987	1987	0
592	20231114	090700	3120182	1987	1987	1987	1987	58
593	20231114	090600	3004936	1987	1987	1987	1987	0
594	20231114	090500	3004936	1987	1987	1987	1987	0
595	20231114	090400	3004936	1987	1987	1987	1987	0
596	20231114	090300	3004936	1987	1980	1987	1980	330
597	20231114	090200	2351452	1980	1980	1980	1980	0
598	20231114	090100	2351452	1980	1975	1980	1975	230
599	20231114	090000	1897152	1968	1968	1968	1968	964