KissMeData/001810/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183400	17759886	1951	1951	1951	1951	512
3	20230926	183300	17759886	1951	1951	1951	1951	0
4	20230926	183200	17759886	1951	1951	1951	1951	0
5	20230926	183100	17759886	1951	1951	1951	1951	0
6	20230926	183000	17759886	1951	1951	1951	1951	0
7	20230926	182900	17759886	1951	1951	1951	1951	0
8	20230926	182800	17759886	1951	1951	1951	1951	0
9	20230926	182700	17759886	1951	1951	1951	1951	0
10	20230926	182600	17759886	1951	1951	1951	1951	0
11	20230926	182500	17759886	1951	1951	1951	1951	0
12	20230926	182400	17759886	1951	1951	1951	1951	0
13	20230926	182300	17759886	1951	1951	1951	1951	0
14	20230926	182200	17759886	1951	1951	1951	1951	0
15	20230926	182100	17759886	1951	1951	1951	1951	0
16	20230926	182000	17759886	1951	1951	1951	1951	0
17	20230926	181900	17759886	1951	1951	1951	1951	0
18	20230926	181800	17759886	1951	1951	1951	1951	0
19	20230926	181700	17759886	1951	1951	1951	1951	0
20	20230926	181600	17759886	1951	1951	1951	1951	0
21	20230926	181500	17759886	1951	1951	1951	1951	0
22	20230926	181400	17759886	1951	1951	1951	1951	0
23	20230926	181300	17759886	1951	1951	1951	1951	0
24	20230926	181200	17759886	1951	1951	1951	1951	0
25	20230926	181100	17759886	1951	1951	1951	1951	0
26	20230926	181000	17759886	1951	1951	1951	1951	0
27	20230926	180900	17759886	1951	1951	1951	1951	0
28	20230926	180800	17759886	1951	1951	1951	1951	0
29	20230926	180700	17759886	1951	1951	1951	1951	0
30	20230926	180600	17759886	1951	1951	1951	1951	0
31	20230926	180500	17759886	1951	1951	1951	1951	0
32	20230926	180400	17759886	1951	1951	1951	1951	512
33	20230926	180300	17759886	1951	1951	1951	1951	0
34	20230926	180200	17759886	1951	1951	1951	1951	0
35	20230926	180100	17759886	1951	1951	1951	1951	0
36	20230926	180000	17759886	1951	1951	1951	1951	0
37	20230926	175900	17759886	1951	1951	1951	1951	0
38	20230926	175800	17759886	1951	1951	1951	1951	0
39	20230926	175700	17759886	1951	1951	1951	1951	0
40	20230926	175600	17759886	1951	1951	1951	1951	0
41	20230926	175500	17759886	1951	1951	1951	1951	0
42	20230926	175400	17759886	1951	1951	1951	1951	0
43	20230926	175300	17759886	1951	1951	1951	1951	0
44	20230926	175200	17759886	1951	1951	1951	1951	0
45	20230926	175100	17759886	1951	1951	1951	1951	0
46	20230926	175000	17759886	1951	1951	1951	1951	0
47	20230926	174900	17759886	1951	1951	1951	1951	0
48	20230926	174800	17759886	1951	1951	1951	1951	0
49	20230926	174700	17759886	1951	1951	1951	1951	0
50	20230926	174600	17759886	1951	1951	1951	1951	0
51	20230926	174500	17759886	1951	1951	1951	1951	0
52	20230926	174400	17759886	1951	1951	1951	1951	0
53	20230926	174300	17759886	1951	1951	1951	1951	0
54	20230926	174200	17759886	1951	1951	1951	1951	0
55	20230926	174100	17759886	1951	1951	1951	1951	0
56	20230926	174000	17759886	1951	1951	1951	1951	0
57	20230926	173900	17759886	1951	1951	1951	1951	0
58	20230926	173800	17759886	1951	1951	1951	1951	0
59	20230926	173700	17759886	1951	1951	1951	1951	0
60	20230926	173600	17759886	1951	1951	1951	1951	0
61	20230926	173500	17759886	1951	1951	1951	1951	0
62	20230926	173400	17759886	1951	1951	1951	1951	512
63	20230926	173300	17759886	1951	1951	1951	1951	0
64	20230926	173200	17759886	1951	1951	1951	1951	0
65	20230926	173100	17759886	1951	1951	1951	1951	0
66	20230926	173000	17759886	1951	1951	1951	1951	0
67	20230926	172900	17759886	1951	1951	1951	1951	0
68	20230926	172800	17759886	1951	1951	1951	1951	0
69	20230926	172700	17759886	1951	1951	1951	1951	0
70	20230926	172600	17759886	1951	1951	1951	1951	0
71	20230926	172500	17759886	1951	1951	1951	1951	0
72	20230926	172400	17759886	1951	1951	1951	1951	0
73	20230926	172300	17759886	1951	1951	1951	1951	0
74	20230926	172200	17759886	1951	1951	1951	1951	0
75	20230926	172100	17759886	1951	1951	1951	1951	0
76	20230926	172000	17759886	1951	1951	1951	1951	0
77	20230926	171900	17759886	1951	1951	1951	1951	0
78	20230926	171800	17759886	1951	1951	1951	1951	0
79	20230926	171700	17759886	1951	1951	1951	1951	0
80	20230926	171600	17759886	1951	1951	1951	1951	0
81	20230926	171500	17759886	1951	1951	1951	1951	0
82	20230926	171400	17759886	1951	1951	1951	1951	0
83	20230926	171300	17759886	1951	1951	1951	1951	0
84	20230926	171200	17759886	1951	1951	1951	1951	0
85	20230926	171100	17759886	1951	1951	1951	1951	0
86	20230926	171000	17759886	1951	1951	1951	1951	0
87	20230926	170900	17759886	1951	1951	1951	1951	0
88	20230926	170800	17759886	1951	1951	1951	1951	0
89	20230926	170700	17759886	1951	1951	1951	1951	0
90	20230926	170600	17759886	1951	1951	1951	1951	0
91	20230926	170500	17759886	1951	1951	1951	1951	0
92	20230926	170400	17759886	1951	1951	1951	1951	512
93	20230926	170300	17759886	1951	1951	1951	1951	0
94	20230926	170200	17759886	1951	1951	1951	1951	0
95	20230926	170100	17759886	1951	1951	1951	1951	0
96	20230926	170000	17759886	1951	1951	1951	1951	0
97	20230926	165900	17759886	1951	1951	1951	1951	0
98	20230926	165800	17759886	1951	1951	1951	1951	0
99	20230926	165700	17759886	1951	1951	1951	1951	0
100	20230926	165600	17759886	1951	1951	1951	1951	0
101	20230926	165500	17759886	1951	1951	1951	1951	0
102	20230926	165400	17759886	1951	1951	1951	1951	0
103	20230926	165300	17759886	1951	1951	1951	1951	0
104	20230926	165200	17759886	1951	1951	1951	1951	0
105	20230926	165100	17759886	1951	1951	1951	1951	0
106	20230926	165000	17759886	1951	1951	1951	1951	0
107	20230926	164900	17759886	1951	1951	1951	1951	0
108	20230926	164800	17759886	1951	1951	1951	1951	0
109	20230926	164700	17759886	1951	1951	1951	1951	0
110	20230926	164600	17759886	1951	1951	1951	1951	0
111	20230926	164500	17759886	1951	1951	1951	1951	0
112	20230926	164400	17759886	1951	1951	1951	1951	0
113	20230926	164300	17759886	1951	1951	1951	1951	0
114	20230926	164200	17759886	1951	1951	1951	1951	0
115	20230926	164100	17759886	1951	1951	1951	1951	0
116	20230926	164000	17759886	1951	1951	1951	1951	0
117	20230926	163900	17759886	1951	1951	1951	1951	0
118	20230926	163800	17759886	1951	1951	1951	1951	0
119	20230926	163700	17759886	1951	1951	1951	1951	0
120	20230926	163600	17759886	1951	1951	1951	1951	0
121	20230926	163500	17759886	1951	1951	1951	1951	0
122	20230926	163400	17759886	1951	1951	1951	1951	512
123	20230926	163300	17759886	1951	1951	1951	1951	0
124	20230926	163200	17759886	1951	1951	1951	1951	0
125	20230926	163100	17759886	1951	1951	1951	1951	0
126	20230926	163000	17759886	1951	1951	1951	1951	0
127	20230926	162900	17759886	1951	1951	1951	1951	0
128	20230926	162800	17759886	1951	1951	1951	1951	0
129	20230926	162700	17759886	1951	1951	1951	1951	0
130	20230926	162600	17759886	1951	1951	1951	1951	0
131	20230926	162500	17759886	1951	1951	1951	1951	0
132	20230926	162400	17759886	1951	1951	1951	1951	0
133	20230926	162300	17759886	1951	1951	1951	1951	0
134	20230926	162200	17759886	1951	1951	1951	1951	0
135	20230926	162100	17759886	1951	1951	1951	1951	0
136	20230926	162000	17759886	1951	1951	1951	1951	0
137	20230926	161900	17759886	1951	1951	1951	1951	0
138	20230926	161800	17759886	1951	1951	1951	1951	0
139	20230926	161700	17759886	1951	1951	1951	1951	0
140	20230926	161600	17759886	1951	1951	1951	1951	0
141	20230926	161500	17759886	1951	1951	1951	1951	0
142	20230926	161400	17759886	1951	1951	1951	1951	0
143	20230926	161300	17759886	1951	1951	1951	1951	0
144	20230926	161200	17759886	1951	1951	1951	1951	0
145	20230926	161100	17759886	1951	1951	1951	1951	0
146	20230926	161000	17759886	1951	1951	1951	1951	0
147	20230926	160900	17759886	1951	1951	1951	1951	0
148	20230926	160800	17759886	1951	1951	1951	1951	0
149	20230926	160700	17759886	1951	1951	1951	1951	0
150	20230926	160600	17759886	1951	1951	1951	1951	0
151	20230926	160500	17759886	1951	1951	1951	1951	0
152	20230926	160400	17759886	1951	1951	1951	1951	512
153	20230926	160300	17759886	1951	1951	1951	1951	0
154	20230926	160200	17759886	1951	1951	1951	1951	0
155	20230926	160100	17759886	1951	1951	1951	1951	0
156	20230926	160000	17759886	1951	1951	1951	1951	0
157	20230926	155900	17759886	1951	1951	1951	1951	0
158	20230926	155800	17759886	1951	1951	1951	1951	0
159	20230926	155700	17759886	1951	1951	1951	1951	0
160	20230926	155600	17759886	1951	1951	1951	1951	0
161	20230926	155500	17759886	1951	1951	1951	1951	0
162	20230926	155400	17759886	1951	1951	1951	1951	0
163	20230926	155300	17759886	1951	1951	1951	1951	0
164	20230926	155200	17759886	1951	1951	1951	1951	0
165	20230926	155100	17759886	1951	1951	1951	1951	0
166	20230926	155000	17759886	1951	1951	1951	1951	0
167	20230926	154900	17759886	1951	1951	1951	1951	0
168	20230926	154800	17759886	1951	1951	1951	1951	0
169	20230926	154700	17759886	1951	1951	1951	1951	0
170	20230926	154600	17759886	1951	1951	1951	1951	0
171	20230926	154500	17759886	1951	1951	1951	1951	0
172	20230926	154400	17759886	1951	1951	1951	1951	0
173	20230926	154300	17759886	1951	1951	1951	1951	0
174	20230926	154200	17759886	1951	1951	1951	1951	0
175	20230926	154100	17759886	1951	1951	1951	1951	0
176	20230926	154000	17759886	1951	1951	1951	1951	0
177	20230926	153900	17759886	1951	1951	1951	1951	0
178	20230926	153800	17759886	1951	1951	1951	1951	0
179	20230926	153700	17759886	1951	1951	1951	1951	0
180	20230926	153600	17759886	1951	1951	1951	1951	0
181	20230926	153500	17759886	1951	1951	1951	1951	0
182	20230926	153400	17759886	1951	1951	1951	1951	512
183	20230926	153300	17759886	1951	1951	1951	1951	0
184	20230926	153200	17759886	1951	1951	1951	1951	0
185	20230926	153100	17759886	1951	1951	1951	1951	0
186	20230926	153000	17759886	1951	1951	1951	1951	512
187	20230926	152900	16760974	1973	1973	1973	1973	0
188	20230926	152800	16760974	1973	1973	1973	1973	0
189	20230926	152700	16760974	1973	1973	1973	1973	0
190	20230926	152600	16760974	1973	1973	1973	1973	0
191	20230926	152500	16760974	1973	1973	1973	1973	0
192	20230926	152400	16760974	1973	1973	1973	1973	0
193	20230926	152300	16760974	1973	1973	1973	1973	0
194	20230926	152200	16760974	1973	1973	1973	1973	0
195	20230926	152100	16760974	1973	1973	1973	1973	0
196	20230926	152000	16760974	1973	1973	1973	1973	0
197	20230926	151900	16760974	1973	1973	1973	1973	0
198	20230926	151800	16760974	1973	1973	1973	1973	0
199	20230926	151700	16760974	1973	1973	1973	1973	0
200	20230926	151600	16760974	1973	1973	1973	1973	0
201	20230926	151500	16760974	1973	1962	1973	1960	1027
202	20230926	151400	14747803	1962	1962	1962	1962	153
203	20230926	151300	14447617	1962	1963	1963	1962	5
204	20230926	151200	14437805	1966	1966	1966	1966	0
205	20230926	151100	14437805	1966	1966	1966	1966	0
206	20230926	151000	14437805	1966	1966	1966	1966	0
207	20230926	150900	14437805	1966	1966	1966	1966	0
208	20230926	150800	14437805	1966	1966	1966	1966	0
209	20230926	150700	14437805	1966	1966	1966	1966	1
210	20230926	150600	14435839	1964	1964	1964	1964	0
211	20230926	150500	14435839	1964	1964	1964	1964	0
212	20230926	150400	14435839	1964	1964	1964	1964	0
213	20230926	150300	14435839	1964	1964	1964	1964	0
214	20230926	150200	14435839	1964	1964	1964	1964	0
215	20230926	150100	14435839	1964	1965	1965	1964	460
216	20230926	150000	13532097	1966	1966	1966	1966	0
217	20230926	145900	13532097	1966	1966	1966	1966	0
218	20230926	145800	13532097	1966	1966	1966	1966	0
219	20230926	145700	13532097	1966	1966	1966	1966	195
220	20230926	145600	13148727	1966	1966	1966	1966	0
221	20230926	145500	13148727	1966	1966	1966	1966	0
222	20230926	145400	13148727	1966	1966	1966	1966	0
223	20230926	145300	13148727	1966	1966	1966	1966	0
224	20230926	145200	13148727	1966	1966	1966	1966	0
225	20230926	145100	13148727	1966	1967	1967	1966	17
226	20230926	145000	13115296	1973	1973	1973	1973	0
227	20230926	144900	13115296	1973	1973	1973	1973	1
228	20230926	144800	13113323	1968	1968	1968	1968	0
229	20230926	144700	13113323	1968	1969	1969	1968	7
230	20230926	144600	13099544	1973	1973	1973	1973	0
231	20230926	144500	13099544	1973	1970	1973	1970	2
232	20230926	144400	13095601	1973	1973	1973	1973	0
233	20230926	144300	13095601	1973	1971	1973	1971	2
234	20230926	144200	13091657	1970	1970	1970	1970	0
235	20230926	144100	13091657	1970	1970	1970	1970	0
236	20230926	144000	13091657	1970	1970	1970	1970	0
237	20230926	143900	13091657	1970	1970	1970	1970	0
238	20230926	143800	13091657	1970	1970	1970	1970	0
239	20230926	143700	13091657	1970	1970	1970	1970	0
240	20230926	143600	13091657	1970	1970	1970	1970	0
241	20230926	143500	13091657	1970	1970	1970	1970	0
242	20230926	143400	13091657	1970	1970	1970	1970	115
243	20230926	143300	12865107	1971	1971	1971	1971	0
244	20230926	143200	12865107	1971	1971	1971	1971	0
245	20230926	143100	12865107	1971	1971	1971	1971	0
246	20230926	143000	12865107	1971	1971	1971	1971	0
247	20230926	142900	12865107	1971	1971	1971	1971	0
248	20230926	142800	12865107	1971	1971	1971	1971	0
249	20230926	142700	12865107	1971	1971	1971	1971	0
250	20230926	142600	12865107	1971	1971	1971	1971	1
251	20230926	142500	12863136	1973	1973	1973	1973	0
252	20230926	142400	12863136	1973	1973	1973	1973	0
253	20230926	142300	12863136	1973	1973	1973	1973	1
254	20230926	142200	12861163	1972	1972	1972	1972	0
255	20230926	142100	12861163	1972	1972	1972	1972	0
256	20230926	142000	12861163	1972	1972	1972	1972	0
257	20230926	141900	12861163	1972	1973	1973	1972	14
258	20230926	141800	12833548	1971	1971	1971	1971	0
259	20230926	141700	12833548	1971	1971	1971	1971	0
260	20230926	141600	12833548	1971	1971	1971	1971	0
261	20230926	141500	12833548	1971	1971	1971	1971	0
262	20230926	141400	12833548	1971	1971	1971	1971	0
263	20230926	141300	12833548	1971	1971	1971	1971	0
264	20230926	141200	12833548	1971	1971	1971	1971	0
265	20230926	141100	12833548	1971	1971	1971	1971	0
266	20230926	141000	12833548	1971	1971	1971	1971	0
267	20230926	140900	12833548	1971	1971	1971	1971	0
268	20230926	140800	12833548	1971	1971	1971	1971	4
269	20230926	140700	12825664	1972	1972	1972	1972	0
270	20230926	140600	12825664	1972	1972	1972	1972	9
271	20230926	140500	12807916	1971	1971	1971	1971	250
272	20230926	140400	12315166	1971	1971	1971	1971	0
273	20230926	140300	12315166	1971	1971	1971	1971	0
274	20230926	140200	12315166	1971	1971	1971	1971	0
275	20230926	140100	12315166	1971	1971	1971	1971	0
276	20230926	140000	12315166	1971	1971	1971	1971	0
277	20230926	135900	12315166	1971	1971	1971	1971	0
278	20230926	135800	12315166	1971	1971	1971	1971	0
279	20230926	135700	12315166	1971	1973	1973	1971	18
280	20230926	135600	12279684	1973	1973	1973	1973	15
281	20230926	135500	12250089	1972	1972	1972	1972	6
282	20230926	135400	12238257	1973	1973	1973	1973	0
283	20230926	135300	12238257	1973	1973	1973	1973	0
284	20230926	135200	12238257	1973	1975	1975	1973	24
285	20230926	135100	12190875	1977	1977	1977	1977	284
286	20230926	135000	11629407	1977	1977	1977	1977	0
287	20230926	134900	11629407	1977	1977	1977	1977	0
288	20230926	134800	11629407	1977	1977	1977	1977	0
289	20230926	134700	11629407	1977	1977	1977	1977	50
290	20230926	134600	11530557	1988	1988	1988	1988	0
291	20230926	134500	11530557	1988	1988	1988	1988	0
292	20230926	134400	11530557	1988	1988	1988	1988	0
293	20230926	134300	11530557	1988	1988	1988	1988	0
294	20230926	134200	11530557	1988	1988	1988	1988	0
295	20230926	134100	11530557	1988	1988	1988	1988	0
296	20230926	134000	11530557	1988	1988	1988	1988	0
297	20230926	133900	11530557	1988	1988	1988	1988	0
298	20230926	133800	11530557	1988	1988	1988	1988	0
299	20230926	133700	11530557	1988	1988	1988	1988	0
300	20230926	133600	11530557	1988	1988	1988	1988	0
301	20230926	133500	11530557	1988	1988	1988	1988	0
302	20230926	133400	11530557	1988	1988	1988	1988	0
303	20230926	133300	11530557	1988	1988	1988	1988	0
304	20230926	133200	11530557	1988	1988	1988	1988	0
305	20230926	133100	11530557	1988	1988	1988	1988	0
306	20230926	133000	11530557	1988	1988	1988	1988	0
307	20230926	132900	11530557	1988	1988	1988	1988	0
308	20230926	132800	11530557	1988	1988	1988	1988	0
309	20230926	132700	11530557	1988	1988	1988	1988	0
310	20230926	132600	11530557	1988	1988	1988	1988	0
311	20230926	132500	11530557	1988	1988	1988	1988	0
312	20230926	132400	11530557	1988	1988	1988	1988	0
313	20230926	132300	11530557	1988	1988	1988	1988	0
314	20230926	132200	11530557	1988	1988	1988	1988	0
315	20230926	132100	11530557	1988	1988	1988	1988	0
316	20230926	132000	11530557	1988	1988	1988	1988	1
317	20230926	131900	11528569	1989	1989	1989	1989	0
318	20230926	131800	11528569	1989	1989	1989	1989	0
319	20230926	131700	11528569	1989	1989	1989	1989	0
320	20230926	131600	11528569	1989	1989	1989	1989	0
321	20230926	131500	11528569	1989	1989	1989	1989	0
322	20230926	131400	11528569	1989	1989	1989	1989	0
323	20230926	131300	11528569	1989	1989	1989	1989	0
324	20230926	131200	11528569	1989	1989	1989	1989	0
325	20230926	131100	11528569	1989	1989	1989	1989	0
326	20230926	131000	11528569	1989	1989	1989	1989	0
327	20230926	130900	11528569	1989	1989	1989	1989	0
328	20230926	130800	11528569	1989	1989	1989	1989	0
329	20230926	130700	11528569	1989	1989	1989	1989	0
330	20230926	130600	11528569	1989	1989	1989	1989	0
331	20230926	130500	11528569	1989	1989	1989	1989	0
332	20230926	130400	11528569	1989	1989	1989	1989	0
333	20230926	130300	11528569	1989	1989	1989	1989	0
334	20230926	130200	11528569	1989	1989	1989	1989	0
335	20230926	130100	11528569	1989	1989	1989	1989	0
336	20230926	130000	11528569	1989	1989	1989	1989	0
337	20230926	125900	11528569	1989	1989	1989	1989	0
338	20230926	125800	11528569	1989	1989	1989	1989	0
339	20230926	125700	11528569	1989	1989	1989	1989	0
340	20230926	125600	11528569	1989	1989	1989	1989	0
341	20230926	125500	11528569	1989	1989	1989	1989	0
342	20230926	125400	11528569	1989	1989	1989	1989	0
343	20230926	125300	11528569	1989	1988	1989	1988	5
344	20230926	125200	11518625	1989	1989	1989	1989	0
345	20230926	125100	11518625	1989	1989	1989	1989	0
346	20230926	125000	11518625	1989	1989	1989	1989	0
347	20230926	124900	11518625	1989	1989	1989	1989	0
348	20230926	124800	11518625	1989	1989	1989	1989	0
349	20230926	124700	11518625	1989	1989	1989	1989	0
350	20230926	124600	11518625	1989	1988	1989	1988	105
351	20230926	124500	11309785	1989	1975	1989	1974	51
352	20230926	124400	11208725	1988	1988	1988	1988	0
353	20230926	124300	11208725	1988	1988	1988	1988	0
354	20230926	124200	11208725	1988	1988	1988	1988	0
355	20230926	124100	11208725	1988	1988	1988	1988	51
356	20230926	124000	11107337	1989	1989	1989	1989	0
357	20230926	123900	11107337	1989	1989	1989	1989	0
358	20230926	123800	11107337	1989	1989	1989	1989	0
359	20230926	123700	11107337	1989	1989	1989	1989	0
360	20230926	123600	11107337	1989	1985	1989	1985	100
361	20230926	123500	10908685	1972	1974	1974	1972	100
362	20230926	123400	10711384	1988	1988	1988	1988	0
363	20230926	123300	10711384	1988	1988	1988	1988	0
364	20230926	123200	10711384	1988	1988	1988	1988	0
365	20230926	123100	10711384	1988	1988	1988	1988	0
366	20230926	123000	10711384	1988	1988	1988	1988	0
367	20230926	122900	10711384	1988	1988	1988	1988	0
368	20230926	122800	10711384	1988	1988	1988	1988	0
369	20230926	122700	10711384	1988	1988	1988	1988	0
370	20230926	122600	10711384	1988	1988	1988	1988	0
371	20230926	122500	10711384	1988	1982	1988	1982	37
372	20230926	122400	10638044	1982	1982	1982	1982	0
373	20230926	122300	10638044	1982	1982	1982	1982	0
374	20230926	122200	10638044	1982	1982	1982	1982	0
375	20230926	122100	10638044	1982	1982	1982	1982	0
376	20230926	122000	10638044	1982	1982	1982	1982	0
377	20230926	121900	10638044	1982	1982	1982	1982	0
378	20230926	121800	10638044	1982	1982	1982	1982	0
379	20230926	121700	10638044	1982	1982	1982	1982	0
380	20230926	121600	10638044	1982	1982	1982	1982	0
381	20230926	121500	10638044	1982	1982	1982	1982	0
382	20230926	121400	10638044	1982	1982	1982	1982	0
383	20230926	121300	10638044	1982	1982	1982	1982	0
384	20230926	121200	10638044	1982	1982	1982	1982	0
385	20230926	121100	10638044	1982	1982	1982	1982	0
386	20230926	121000	10638044	1982	1982	1982	1982	1
387	20230926	120900	10636062	1973	1973	1973	1973	0
388	20230926	120800	10636062	1973	1973	1973	1973	0
389	20230926	120700	10636062	1973	1973	1973	1973	0
390	20230926	120600	10636062	1973	1973	1973	1973	0
391	20230926	120500	10636062	1973	1973	1973	1973	0
392	20230926	120400	10636062	1973	1973	1973	1973	0
393	20230926	120300	10636062	1973	1973	1973	1973	0
394	20230926	120200	10636062	1973	1973	1973	1973	0
395	20230926	120100	10636062	1973	1973	1973	1973	0
396	20230926	120000	10636062	1973	1973	1973	1973	0
397	20230926	115900	10636062	1973	1973	1973	1973	93
398	20230926	115800	10452573	1973	1973	1973	1973	0
399	20230926	115700	10452573	1973	1973	1973	1973	0
400	20230926	115600	10452573	1973	1973	1973	1973	0
401	20230926	115500	10452573	1973	1973	1973	1973	0
402	20230926	115400	10452573	1973	1973	1973	1973	4
403	20230926	115300	10444681	1973	1973	1973	1973	0
404	20230926	115200	10444681	1973	1973	1973	1973	0
405	20230926	115100	10444681	1973	1977	1977	1973	142
406	20230926	115000	10164243	1987	1987	1987	1987	0
407	20230926	114900	10164243	1987	1987	1987	1987	0
408	20230926	114800	10164243	1987	1987	1987	1987	0
409	20230926	114700	10164243	1987	1987	1987	1987	0
410	20230926	114600	10164243	1987	1987	1987	1987	0
411	20230926	114500	10164243	1987	1987	1987	1987	0
412	20230926	114400	10164243	1987	1987	1987	1987	0
413	20230926	114300	10164243	1987	1987	1987	1987	0
414	20230926	114200	10164243	1987	1987	1987	1987	0
415	20230926	114100	10164243	1987	1987	1987	1987	0
416	20230926	114000	10164243	1987	1987	1987	1987	0
417	20230926	113900	10164243	1987	1987	1987	1987	0
418	20230926	113800	10164243	1987	1987	1987	1987	2
419	20230926	113700	10160269	1980	1980	1980	1980	0
420	20230926	113600	10160269	1980	1980	1980	1980	1
421	20230926	113500	10158289	1990	1990	1990	1990	0
422	20230926	113400	10158289	1990	1990	1990	1990	0
423	20230926	113300	10158289	1990	1990	1990	1990	0
424	20230926	113200	10158289	1990	1990	1990	1990	0
425	20230926	113100	10158289	1990	1990	1990	1990	0
426	20230926	113000	10158289	1990	1990	1990	1990	0
427	20230926	112900	10158289	1990	1990	1990	1990	0
428	20230926	112800	10158289	1990	1990	1990	1990	0
429	20230926	112700	10158289	1990	1990	1990	1990	0
430	20230926	112600	10158289	1990	1990	1990	1990	0
431	20230926	112500	10158289	1990	1990	1990	1990	0
432	20230926	112400	10158289	1990	1987	1990	1987	1015
433	20230926	112300	8141478	1987	1987	1987	1987	0
434	20230926	112200	8141478	1987	1987	1987	1987	0
435	20230926	112100	8141478	1987	1987	1987	1987	2
436	20230926	112000	8137504	1987	1987	1987	1987	0
437	20230926	111900	8137504	1987	1987	1987	1987	0
438	20230926	111800	8137504	1987	1987	1987	1987	0
439	20230926	111700	8137504	1987	1987	1987	1987	0
440	20230926	111600	8137504	1987	1987	1987	1987	0
441	20230926	111500	8137504	1987	1987	1987	1987	0
442	20230926	111400	8137504	1987	1987	1987	1987	10
443	20230926	111300	8117634	1987	1987	1987	1987	0
444	20230926	111200	8117634	1987	1987	1987	1987	0
445	20230926	111100	8117634	1987	1987	1987	1987	0
446	20230926	111000	8117634	1987	1987	1987	1987	16
447	20230926	110900	8085842	1988	1988	1988	1988	0
448	20230926	110800	8085842	1988	1988	1988	1988	0
449	20230926	110700	8085842	1988	1988	1988	1988	0
450	20230926	110600	8085842	1988	1988	1988	1988	0
451	20230926	110500	8085842	1988	1988	1988	1988	0
452	20230926	110400	8085842	1988	1988	1988	1988	0
453	20230926	110300	8085842	1988	1988	1988	1988	0
454	20230926	110200	8085842	1988	1988	1988	1988	0
455	20230926	110100	8085842	1988	1988	1988	1988	0
456	20230926	110000	8085842	1988	1988	1988	1988	0
457	20230926	105900	8085842	1988	1988	1988	1988	0
458	20230926	105800	8085842	1988	1988	1988	1988	0
459	20230926	105700	8085842	1988	1988	1988	1988	0
460	20230926	105600	8085842	1988	1988	1988	1988	0
461	20230926	105500	8085842	1988	1988	1988	1988	0
462	20230926	105400	8085842	1988	1988	1988	1988	0
463	20230926	105300	8085842	1988	1988	1988	1988	0
464	20230926	105200	8085842	1988	1988	1988	1988	0
465	20230926	105100	8085842	1988	1988	1988	1988	0
466	20230926	105000	8085842	1988	1988	1988	1988	0
467	20230926	104900	8085842	1988	1988	1988	1988	0
468	20230926	104800	8085842	1988	1988	1988	1988	0
469	20230926	104700	8085842	1988	1988	1988	1988	0
470	20230926	104600	8085842	1988	1988	1988	1988	0
471	20230926	104500	8085842	1988	1988	1988	1988	0
472	20230926	104400	8085842	1988	1988	1988	1988	0
473	20230926	104300	8085842	1988	1988	1988	1988	0
474	20230926	104200	8085842	1988	1988	1988	1988	0
475	20230926	104100	8085842	1988	1987	1988	1987	18
476	20230926	104000	8050060	1986	1986	1986	1986	0
477	20230926	103900	8050060	1986	1986	1986	1986	1
478	20230926	103800	8048074	1987	1987	1987	1987	0
479	20230926	103700	8048074	1987	1987	1987	1987	0
480	20230926	103600	8048074	1987	1987	1987	1987	0
481	20230926	103500	8048074	1987	1987	1987	1987	0
482	20230926	103400	8048074	1987	1987	1987	1987	0
483	20230926	103300	8048074	1987	1987	1987	1987	0
484	20230926	103200	8048074	1987	1987	1987	1987	0
485	20230926	103100	8048074	1987	1987	1987	1987	0
486	20230926	103000	8048074	1987	1987	1987	1987	80
487	20230926	102900	7889114	1987	1987	1987	1987	0
488	20230926	102800	7889114	1987	1987	1987	1987	0
489	20230926	102700	7889114	1987	1987	1987	1987	0
490	20230926	102600	7889114	1987	1987	1987	1987	0
491	20230926	102500	7889114	1987	1987	1987	1987	0
492	20230926	102400	7889114	1987	1987	1987	1987	0
493	20230926	102300	7889114	1987	1987	1987	1987	0
494	20230926	102200	7889114	1987	1987	1987	1987	0
495	20230926	102100	7889114	1987	1987	1987	1987	10
496	20230926	102000	7869244	1990	1990	1990	1990	0
497	20230926	101900	7869244	1990	1990	1990	1990	0
498	20230926	101800	7869244	1990	1990	1990	1990	0
499	20230926	101700	7869244	1990	1990	1990	1990	0
500	20230926	101600	7869244	1990	1990	1990	1990	0
501	20230926	101500	7869244	1990	1990	1990	1990	0
502	20230926	101400	7869244	1990	1990	1990	1990	0
503	20230926	101300	7869244	1990	1990	1990	1990	0
504	20230926	101200	7869244	1990	1990	1990	1990	0
505	20230926	101100	7869244	1990	1990	1990	1990	0
506	20230926	101000	7869244	1990	1990	1990	1990	0
507	20230926	100900	7869244	1990	1990	1990	1990	0
508	20230926	100800	7869244	1990	1979	1990	1979	333
509	20230926	100700	7209387	1979	1979	1979	1979	0
510	20230926	100600	7209387	1979	1979	1979	1979	0
511	20230926	100500	7209387	1979	1979	1979	1979	0
512	20230926	100400	7209387	1979	1979	1979	1979	0
513	20230926	100300	7209387	1979	1979	1979	1979	13
514	20230926	100200	7183660	1979	1979	1979	1979	0
515	20230926	100100	7183660	1979	1979	1979	1979	0
516	20230926	100000	7183660	1979	1979	1979	1979	0
517	20230926	095900	7183660	1979	1979	1979	1979	0
518	20230926	095800	7183660	1979	1979	1979	1979	0
519	20230926	095700	7183660	1979	1979	1979	1979	0
520	20230926	095600	7183660	1979	1979	1979	1979	0
521	20230926	095500	7183660	1979	1979	1979	1979	0
522	20230926	095400	7183660	1979	1979	1979	1979	0
523	20230926	095300	7183660	1979	1979	1979	1979	1
524	20230926	095200	7181681	1979	1979	1979	1979	0
525	20230926	095100	7181681	1979	1979	1979	1979	0
526	20230926	095000	7181681	1979	1979	1979	1979	0
527	20230926	094900	7181681	1979	1979	1979	1979	0
528	20230926	094800	7181681	1979	1979	1979	1979	0
529	20230926	094700	7181681	1979	1979	1979	1979	0
530	20230926	094600	7181681	1979	1979	1979	1979	0
531	20230926	094500	7181681	1979	1979	1979	1979	0
532	20230926	094400	7181681	1979	1979	1979	1979	10
533	20230926	094300	7161891	1979	1979	1979	1979	0
534	20230926	094200	7161891	1979	1979	1979	1979	0
535	20230926	094100	7161891	1979	1979	1979	1979	0
536	20230926	094000	7161891	1979	1977	1979	1977	56
537	20230926	093900	7051173	1978	1978	1978	1978	0
538	20230926	093800	7051173	1978	1978	1978	1978	0
539	20230926	093700	7051173	1978	1978	1978	1978	0
540	20230926	093600	7051173	1978	1978	1978	1978	0
541	20230926	093500	7051173	1978	1978	1978	1978	0
542	20230926	093400	7051173	1978	1978	1978	1978	0
543	20230926	093300	7051173	1978	1978	1978	1978	1
544	20230926	093200	7049195	1979	1979	1979	1979	0
545	20230926	093100	7049195	1979	1979	1979	1979	0
546	20230926	093000	7049195	1979	1979	1979	1979	0
547	20230926	092900	7049195	1979	1979	1979	1979	0
548	20230926	092800	7049195	1979	1978	1979	1978	300
549	20230926	092700	6455755	1978	1978	1978	1978	111
550	20230926	092600	6236197	1978	1977	1978	1977	25
551	20230926	092500	6186769	1977	1977	1977	1977	0
552	20230926	092400	6186769	1977	1977	1977	1977	0
553	20230926	092300	6186769	1977	1977	1977	1977	1
554	20230926	092200	6184792	1979	1979	1979	1979	0
555	20230926	092100	6184792	1979	1979	1979	1979	0
556	20230926	092000	6184792	1979	1979	1979	1979	0
557	20230926	091900	6184792	1979	1979	1979	1979	0
558	20230926	091800	6184792	1979	1979	1979	1979	0
559	20230926	091700	6184792	1979	1979	1979	1979	0
560	20230926	091600	6184792	1979	1979	1979	1979	0
561	20230926	091500	6184792	1979	1983	1983	1979	3
562	20230926	091400	6178849	1984	1984	1984	1984	1000
563	20230926	091300	4194849	1975	1975	1975	1975	0
564	20230926	091200	4194849	1975	1975	1975	1975	0
565	20230926	091100	4194849	1975	1975	1975	1975	1
566	20230926	091000	4192874	1975	1975	1975	1975	50
567	20230926	090900	4094124	1976	1976	1976	1976	0
568	20230926	090800	4094124	1976	1975	1976	1975	4
569	20230926	090700	4086223	1976	1976	1976	1976	0
570	20230926	090600	4086223	1976	1975	1976	1975	800
571	20230926	090500	2505426	1972	1972	1972	1972	1
572	20230926	090400	2503454	1976	1976	1976	1976	0
573	20230926	090300	2503454	1976	1975	1976	1975	40
574	20230926	090200	2424448	1973	1973	1973	1973	0
575	20230926	090100	2424448	1973	1976	1976	1973	122
576	20230926	090000	2183480	1976	1976	1976	1976	1105