KissMeData/455310/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210800	49614165	1984	1984	1984	1984	564
3	20231010	210700	49614165	1984	1984	1984	1984	0
4	20231010	210600	49614165	1984	1984	1984	1984	0
5	20231010	210500	49614165	1984	1984	1984	1984	0
6	20231010	210400	49614165	1984	1984	1984	1984	0
7	20231010	210300	49614165	1984	1984	1984	1984	0
8	20231010	210200	49614165	1984	1984	1984	1984	0
9	20231010	210100	49614165	1984	1984	1984	1984	0
10	20231010	210000	49614165	1984	1984	1984	1984	0
11	20231010	205900	49614165	1984	1984	1984	1984	0
12	20231010	205800	49614165	1984	1984	1984	1984	0
13	20231010	205700	49614165	1984	1984	1984	1984	0
14	20231010	205600	49614165	1984	1984	1984	1984	0
15	20231010	205500	49614165	1984	1984	1984	1984	0
16	20231010	205400	49614165	1984	1984	1984	1984	0
17	20231010	205300	49614165	1984	1984	1984	1984	0
18	20231010	205200	49614165	1984	1984	1984	1984	0
19	20231010	205100	49614165	1984	1984	1984	1984	0
20	20231010	205000	49614165	1984	1984	1984	1984	0
21	20231010	204900	49614165	1984	1984	1984	1984	0
22	20231010	204800	49614165	1984	1984	1984	1984	0
23	20231010	204700	49614165	1984	1984	1984	1984	0
24	20231010	204600	49614165	1984	1984	1984	1984	0
25	20231010	204500	49614165	1984	1984	1984	1984	0
26	20231010	204400	49614165	1984	1984	1984	1984	0
27	20231010	204300	49614165	1984	1984	1984	1984	0
28	20231010	204200	49614165	1984	1984	1984	1984	0
29	20231010	204100	49614165	1984	1984	1984	1984	0
30	20231010	204000	49614165	1984	1984	1984	1984	0
31	20231010	203900	49614165	1984	1984	1984	1984	0
32	20231010	203800	49614165	1984	1984	1984	1984	564
33	20231010	203700	49614165	1984	1984	1984	1984	0
34	20231010	203600	49614165	1984	1984	1984	1984	0
35	20231010	203500	49614165	1984	1984	1984	1984	0
36	20231010	203400	49614165	1984	1984	1984	1984	0
37	20231010	203300	49614165	1984	1984	1984	1984	0
38	20231010	203200	49614165	1984	1984	1984	1984	0
39	20231010	203100	49614165	1984	1984	1984	1984	0
40	20231010	203000	49614165	1984	1984	1984	1984	0
41	20231010	202900	49614165	1984	1984	1984	1984	0
42	20231010	202800	49614165	1984	1984	1984	1984	0
43	20231010	202700	49614165	1984	1984	1984	1984	0
44	20231010	202600	49614165	1984	1984	1984	1984	0
45	20231010	202500	49614165	1984	1984	1984	1984	0
46	20231010	202400	49614165	1984	1984	1984	1984	0
47	20231010	202300	49614165	1984	1984	1984	1984	0
48	20231010	202200	49614165	1984	1984	1984	1984	0
49	20231010	202100	49614165	1984	1984	1984	1984	0
50	20231010	202000	49614165	1984	1984	1984	1984	0
51	20231010	201900	49614165	1984	1984	1984	1984	0
52	20231010	201800	49614165	1984	1984	1984	1984	0
53	20231010	201700	49614165	1984	1984	1984	1984	0
54	20231010	201600	49614165	1984	1984	1984	1984	0
55	20231010	201500	49614165	1984	1984	1984	1984	0
56	20231010	201400	49614165	1984	1984	1984	1984	0
57	20231010	201300	49614165	1984	1984	1984	1984	0
58	20231010	201200	49614165	1984	1984	1984	1984	0
59	20231010	201100	49614165	1984	1984	1984	1984	0
60	20231010	201000	49614165	1984	1984	1984	1984	0
61	20231010	200900	49614165	1984	1984	1984	1984	0
62	20231010	200800	49614165	1984	1984	1984	1984	564
63	20231010	200700	49614165	1984	1984	1984	1984	0
64	20231010	200600	49614165	1984	1984	1984	1984	0
65	20231010	200500	49614165	1984	1984	1984	1984	0
66	20231010	200400	49614165	1984	1984	1984	1984	0
67	20231010	200300	49614165	1984	1984	1984	1984	0
68	20231010	200200	49614165	1984	1984	1984	1984	0
69	20231010	200100	49614165	1984	1984	1984	1984	0
70	20231010	200000	49614165	1984	1984	1984	1984	0
71	20231010	195900	49614165	1984	1984	1984	1984	0
72	20231010	195800	49614165	1984	1984	1984	1984	0
73	20231010	195700	49614165	1984	1984	1984	1984	0
74	20231010	195600	49614165	1984	1984	1984	1984	0
75	20231010	195500	49614165	1984	1984	1984	1984	0
76	20231010	195400	49614165	1984	1984	1984	1984	0
77	20231010	195300	49614165	1984	1984	1984	1984	0
78	20231010	195200	49614165	1984	1984	1984	1984	0
79	20231010	195100	49614165	1984	1984	1984	1984	0
80	20231010	195000	49614165	1984	1984	1984	1984	0
81	20231010	194900	49614165	1984	1984	1984	1984	0
82	20231010	194800	49614165	1984	1984	1984	1984	0
83	20231010	194700	49614165	1984	1984	1984	1984	0
84	20231010	194600	49614165	1984	1984	1984	1984	0
85	20231010	194500	49614165	1984	1984	1984	1984	0
86	20231010	194400	49614165	1984	1984	1984	1984	0
87	20231010	194300	49614165	1984	1984	1984	1984	0
88	20231010	194200	49614165	1984	1984	1984	1984	0
89	20231010	194100	49614165	1984	1984	1984	1984	0
90	20231010	194000	49614165	1984	1984	1984	1984	0
91	20231010	193900	49614165	1984	1984	1984	1984	0
92	20231010	193800	49614165	1984	1984	1984	1984	564
93	20231010	193700	49614165	1984	1984	1984	1984	0
94	20231010	193600	49614165	1984	1984	1984	1984	0
95	20231010	193500	49614165	1984	1984	1984	1984	0
96	20231010	193400	49614165	1984	1984	1984	1984	0
97	20231010	193300	49614165	1984	1984	1984	1984	0
98	20231010	193200	49614165	1984	1984	1984	1984	0
99	20231010	193100	49614165	1984	1984	1984	1984	0
100	20231010	193000	49614165	1984	1984	1984	1984	0
101	20231010	192900	49614165	1984	1984	1984	1984	0
102	20231010	192800	49614165	1984	1984	1984	1984	0
103	20231010	192700	49614165	1984	1984	1984	1984	0
104	20231010	192600	49614165	1984	1984	1984	1984	0
105	20231010	192500	49614165	1984	1984	1984	1984	0
106	20231010	192400	49614165	1984	1984	1984	1984	0
107	20231010	192300	49614165	1984	1984	1984	1984	0
108	20231010	192200	49614165	1984	1984	1984	1984	0
109	20231010	192100	49614165	1984	1984	1984	1984	0
110	20231010	192000	49614165	1984	1984	1984	1984	0
111	20231010	191900	49614165	1984	1984	1984	1984	0
112	20231010	191800	49614165	1984	1984	1984	1984	0
113	20231010	191700	49614165	1984	1984	1984	1984	0
114	20231010	191600	49614165	1984	1984	1984	1984	0
115	20231010	191500	49614165	1984	1984	1984	1984	0
116	20231010	191400	49614165	1984	1984	1984	1984	0
117	20231010	191300	49614165	1984	1984	1984	1984	0
118	20231010	191200	49614165	1984	1984	1984	1984	0
119	20231010	191100	49614165	1984	1984	1984	1984	0
120	20231010	191000	49614165	1984	1984	1984	1984	0
121	20231010	190900	49614165	1984	1984	1984	1984	0
122	20231010	190800	49614165	1984	1984	1984	1984	564
123	20231010	190700	49614165	1984	1984	1984	1984	0
124	20231010	190600	49614165	1984	1984	1984	1984	0
125	20231010	190500	49614165	1984	1984	1984	1984	0
126	20231010	190400	49614165	1984	1984	1984	1984	0
127	20231010	190300	49614165	1984	1984	1984	1984	0
128	20231010	190200	49614165	1984	1984	1984	1984	0
129	20231010	190100	49614165	1984	1984	1984	1984	0
130	20231010	190000	49614165	1984	1984	1984	1984	0
131	20231010	185900	49614165	1984	1984	1984	1984	0
132	20231010	185800	49614165	1984	1984	1984	1984	0
133	20231010	185700	49614165	1984	1984	1984	1984	0
134	20231010	185600	49614165	1984	1984	1984	1984	0
135	20231010	185500	49614165	1984	1984	1984	1984	0
136	20231010	185400	49614165	1984	1984	1984	1984	0
137	20231010	185300	49614165	1984	1984	1984	1984	0
138	20231010	185200	49614165	1984	1984	1984	1984	0
139	20231010	185100	49614165	1984	1984	1984	1984	0
140	20231010	185000	49614165	1984	1984	1984	1984	0
141	20231010	184900	49614165	1984	1984	1984	1984	0
142	20231010	184800	49614165	1984	1984	1984	1984	0
143	20231010	184700	49614165	1984	1984	1984	1984	0
144	20231010	184600	49614165	1984	1984	1984	1984	0
145	20231010	184500	49614165	1984	1984	1984	1984	0
146	20231010	184400	49614165	1984	1984	1984	1984	0
147	20231010	184300	49614165	1984	1984	1984	1984	0
148	20231010	184200	49614165	1984	1984	1984	1984	0
149	20231010	184100	49614165	1984	1984	1984	1984	0
150	20231010	184000	49614165	1984	1984	1984	1984	0
151	20231010	183900	49614165	1984	1984	1984	1984	0
152	20231010	183800	49614165	1984	1984	1984	1984	564
153	20231010	183700	49614165	1984	1984	1984	1984	0
154	20231010	183600	49614165	1984	1984	1984	1984	0
155	20231010	183500	49614165	1984	1984	1984	1984	0
156	20231010	183400	49614165	1984	1984	1984	1984	0
157	20231010	183300	49614165	1984	1984	1984	1984	0
158	20231010	183200	49614165	1984	1984	1984	1984	0
159	20231010	183100	49614165	1984	1984	1984	1984	0
160	20231010	183000	49614165	1984	1984	1984	1984	0
161	20231010	182900	49614165	1984	1984	1984	1984	0
162	20231010	182800	49614165	1984	1984	1984	1984	0
163	20231010	182700	49614165	1984	1984	1984	1984	0
164	20231010	182600	49614165	1984	1984	1984	1984	0
165	20231010	182500	49614165	1984	1984	1984	1984	0
166	20231010	182400	49614165	1984	1984	1984	1984	0
167	20231010	182300	49614165	1984	1984	1984	1984	0
168	20231010	182200	49614165	1984	1984	1984	1984	0
169	20231010	182100	49614165	1984	1984	1984	1984	0
170	20231010	182000	49614165	1984	1984	1984	1984	0
171	20231010	181900	49614165	1984	1984	1984	1984	0
172	20231010	181800	49614165	1984	1984	1984	1984	0
173	20231010	181700	49614165	1984	1984	1984	1984	0
174	20231010	181600	49614165	1984	1984	1984	1984	0
175	20231010	181500	49614165	1984	1984	1984	1984	0
176	20231010	181400	49614165	1984	1984	1984	1984	0
177	20231010	181300	49614165	1984	1984	1984	1984	0
178	20231010	181200	49614165	1984	1984	1984	1984	0
179	20231010	181100	49614165	1984	1984	1984	1984	0
180	20231010	181000	49614165	1984	1984	1984	1984	0
181	20231010	180900	49614165	1984	1984	1984	1984	0
182	20231010	180800	49614165	1984	1984	1984	1984	564
183	20231010	180700	49614165	1984	1984	1984	1984	0
184	20231010	180600	49614165	1984	1984	1984	1984	0
185	20231010	180500	49614165	1984	1984	1984	1984	0
186	20231010	180400	49614165	1984	1984	1984	1984	0
187	20231010	180300	49614165	1984	1984	1984	1984	0
188	20231010	180200	49614165	1984	1984	1984	1984	0
189	20231010	180100	49614165	1984	1984	1984	1984	0
190	20231010	180000	49614165	1984	1984	1984	1984	0
191	20231010	175900	49614165	1984	1984	1984	1984	0
192	20231010	175800	49614165	1984	1984	1984	1984	0
193	20231010	175700	49614165	1984	1984	1984	1984	0
194	20231010	175600	49614165	1984	1984	1984	1984	0
195	20231010	175500	49614165	1984	1984	1984	1984	0
196	20231010	175400	49614165	1984	1984	1984	1984	0
197	20231010	175300	49614165	1984	1984	1984	1984	0
198	20231010	175200	49614165	1984	1984	1984	1984	0
199	20231010	175100	49614165	1984	1984	1984	1984	0
200	20231010	175000	49614165	1984	1984	1984	1984	0
201	20231010	174900	49614165	1984	1984	1984	1984	0
202	20231010	174800	49614165	1984	1984	1984	1984	0
203	20231010	174700	49614165	1984	1984	1984	1984	0
204	20231010	174600	49614165	1984	1984	1984	1984	0
205	20231010	174500	49614165	1984	1984	1984	1984	0
206	20231010	174400	49614165	1984	1984	1984	1984	0
207	20231010	174300	49614165	1984	1984	1984	1984	0
208	20231010	174200	49614165	1984	1984	1984	1984	0
209	20231010	174100	49614165	1984	1984	1984	1984	0
210	20231010	174000	49614165	1984	1984	1984	1984	0
211	20231010	173900	49614165	1984	1984	1984	1984	0
212	20231010	173800	49614165	1984	1984	1984	1984	564
213	20231010	173700	49614165	1984	1984	1984	1984	0
214	20231010	173600	49614165	1984	1984	1984	1984	0
215	20231010	173500	49614165	1984	1984	1984	1984	0
216	20231010	173400	49614165	1984	1984	1984	1984	0
217	20231010	173300	49614165	1984	1984	1984	1984	0
218	20231010	173200	49614165	1984	1984	1984	1984	0
219	20231010	173100	49614165	1984	1984	1984	1984	0
220	20231010	173000	49614165	1984	1984	1984	1984	0
221	20231010	172900	49614165	1984	1984	1984	1984	0
222	20231010	172800	49614165	1984	1984	1984	1984	0
223	20231010	172700	49614165	1984	1984	1984	1984	0
224	20231010	172600	49614165	1984	1984	1984	1984	0
225	20231010	172500	49614165	1984	1984	1984	1984	0
226	20231010	172400	49614165	1984	1984	1984	1984	0
227	20231010	172300	49614165	1984	1984	1984	1984	0
228	20231010	172200	49614165	1984	1984	1984	1984	0
229	20231010	172100	49614165	1984	1984	1984	1984	0
230	20231010	172000	49614165	1984	1984	1984	1984	0
231	20231010	171900	49614165	1984	1984	1984	1984	0
232	20231010	171800	49614165	1984	1984	1984	1984	0
233	20231010	171700	49614165	1984	1984	1984	1984	0
234	20231010	171600	49614165	1984	1984	1984	1984	0
235	20231010	171500	49614165	1984	1984	1984	1984	0
236	20231010	171400	49614165	1984	1984	1984	1984	0
237	20231010	171300	49614165	1984	1984	1984	1984	0
238	20231010	171200	49614165	1984	1984	1984	1984	0
239	20231010	171100	49614165	1984	1984	1984	1984	0
240	20231010	171000	49614165	1984	1984	1984	1984	0
241	20231010	170900	49614165	1984	1984	1984	1984	0
242	20231010	170800	49614165	1984	1984	1984	1984	564
243	20231010	170700	49614165	1984	1984	1984	1984	0
244	20231010	170600	49614165	1984	1984	1984	1984	0
245	20231010	170500	49614165	1984	1984	1984	1984	0
246	20231010	170400	49614165	1984	1984	1984	1984	0
247	20231010	170300	49614165	1984	1984	1984	1984	0
248	20231010	170200	49614165	1984	1984	1984	1984	0
249	20231010	170100	49614165	1984	1984	1984	1984	0
250	20231010	170000	49614165	1984	1984	1984	1984	0
251	20231010	165900	49614165	1984	1984	1984	1984	0
252	20231010	165800	49614165	1984	1984	1984	1984	0
253	20231010	165700	49614165	1984	1984	1984	1984	0
254	20231010	165600	49614165	1984	1984	1984	1984	0
255	20231010	165500	49614165	1984	1984	1984	1984	0
256	20231010	165400	49614165	1984	1984	1984	1984	0
257	20231010	165300	49614165	1984	1984	1984	1984	0
258	20231010	165200	49614165	1984	1984	1984	1984	0
259	20231010	165100	49614165	1984	1984	1984	1984	0
260	20231010	165000	49614165	1984	1984	1984	1984	0
261	20231010	164900	49614165	1984	1984	1984	1984	0
262	20231010	164800	49614165	1984	1984	1984	1984	0
263	20231010	164700	49614165	1984	1984	1984	1984	0
264	20231010	164600	49614165	1984	1984	1984	1984	0
265	20231010	164500	49614165	1984	1984	1984	1984	0
266	20231010	164400	49614165	1984	1984	1984	1984	0
267	20231010	164300	49614165	1984	1984	1984	1984	0
268	20231010	164200	49614165	1984	1984	1984	1984	0
269	20231010	164100	49614165	1984	1984	1984	1984	0
270	20231010	164000	49614165	1984	1984	1984	1984	0
271	20231010	163900	49614165	1984	1984	1984	1984	0
272	20231010	163800	49614165	1984	1984	1984	1984	564
273	20231010	163700	49614165	1984	1984	1984	1984	0
274	20231010	163600	49614165	1984	1984	1984	1984	0
275	20231010	163500	49614165	1984	1984	1984	1984	0
276	20231010	163400	49614165	1984	1984	1984	1984	0
277	20231010	163300	49614165	1984	1984	1984	1984	0
278	20231010	163200	49614165	1984	1984	1984	1984	0
279	20231010	163100	49614165	1984	1984	1984	1984	0
280	20231010	163000	49614165	1984	1984	1984	1984	0
281	20231010	162900	49614165	1984	1984	1984	1984	0
282	20231010	162800	49614165	1984	1984	1984	1984	0
283	20231010	162700	49614165	1984	1984	1984	1984	0
284	20231010	162600	49614165	1984	1984	1984	1984	0
285	20231010	162500	49614165	1984	1984	1984	1984	0
286	20231010	162400	49614165	1984	1984	1984	1984	0
287	20231010	162300	49614165	1984	1984	1984	1984	0
288	20231010	162200	49614165	1984	1984	1984	1984	0
289	20231010	162100	49614165	1984	1984	1984	1984	0
290	20231010	162000	49614165	1984	1984	1984	1984	0
291	20231010	161900	49614165	1984	1984	1984	1984	0
292	20231010	161800	49614165	1984	1984	1984	1984	0
293	20231010	161700	49614165	1984	1984	1984	1984	0
294	20231010	161600	49614165	1984	1984	1984	1984	0
295	20231010	161500	49614165	1984	1984	1984	1984	0
296	20231010	161400	49614165	1984	1984	1984	1984	0
297	20231010	161300	49614165	1984	1984	1984	1984	0
298	20231010	161200	49614165	1984	1984	1984	1984	0
299	20231010	161100	49614165	1984	1984	1984	1984	0
300	20231010	161000	49614165	1984	1984	1984	1984	0
301	20231010	160900	49614165	1984	1984	1984	1984	0
302	20231010	160800	49614165	1984	1984	1984	1984	564
303	20231010	160700	49614165	1984	1984	1984	1984	0
304	20231010	160600	49614165	1984	1984	1984	1984	0
305	20231010	160500	49614165	1984	1984	1984	1984	0
306	20231010	160400	49614165	1984	1984	1984	1984	0
307	20231010	160300	49614165	1984	1984	1984	1984	0
308	20231010	160200	49614165	1984	1984	1984	1984	0
309	20231010	160100	49614165	1984	1984	1984	1984	0
310	20231010	160000	49614165	1984	1984	1984	1984	0
311	20231010	155900	49614165	1984	1984	1984	1984	0
312	20231010	155800	49614165	1984	1984	1984	1984	0
313	20231010	155700	49614165	1984	1984	1984	1984	0
314	20231010	155600	49614165	1984	1984	1984	1984	0
315	20231010	155500	49614165	1984	1984	1984	1984	0
316	20231010	155400	49614165	1984	1984	1984	1984	0
317	20231010	155300	49614165	1984	1984	1984	1984	0
318	20231010	155200	49614165	1984	1984	1984	1984	0
319	20231010	155100	49614165	1984	1984	1984	1984	0
320	20231010	155000	49614165	1984	1984	1984	1984	0
321	20231010	154900	49614165	1984	1984	1984	1984	0
322	20231010	154800	49614165	1984	1984	1984	1984	0
323	20231010	154700	49614165	1984	1984	1984	1984	0
324	20231010	154600	49614165	1984	1984	1984	1984	0
325	20231010	154500	49614165	1984	1984	1984	1984	0
326	20231010	154400	49614165	1984	1984	1984	1984	0
327	20231010	154300	49614165	1984	1984	1984	1984	0
328	20231010	154200	49614165	1984	1984	1984	1984	0
329	20231010	154100	49614165	1984	1984	1984	1984	0
330	20231010	154000	49614165	1984	1984	1984	1984	0
331	20231010	153900	49614165	1984	1984	1984	1984	0
332	20231010	153800	49614165	1984	1984	1984	1984	564
333	20231010	153700	49614165	1984	1984	1984	1984	0
334	20231010	153600	49614165	1984	1984	1984	1984	0
335	20231010	153500	49614165	1984	1984	1984	1984	0
336	20231010	153400	49614165	1984	1984	1984	1984	0
337	20231010	153300	49614165	1984	1984	1984	1984	0
338	20231010	153200	49614165	1984	1984	1984	1984	0
339	20231010	153100	49614165	1984	1984	1984	1984	0
340	20231010	153000	49614165	1984	1984	1984	1984	564
341	20231010	152900	48495189	1989	1989	1989	1989	0
342	20231010	152800	48495189	1989	1989	1989	1989	0
343	20231010	152700	48495189	1989	1989	1989	1989	0
344	20231010	152600	48495189	1989	1989	1989	1989	0
345	20231010	152500	48495189	1989	1989	1989	1989	0
346	20231010	152400	48495189	1989	1989	1989	1989	0
347	20231010	152300	48495189	1989	1989	1989	1989	0
348	20231010	152200	48495189	1989	1989	1989	1989	0
349	20231010	152100	48495189	1989	1989	1989	1989	0
350	20231010	152000	48495189	1989	1989	1989	1989	0
351	20231010	151900	48495189	1989	1989	1989	1989	0
352	20231010	151800	48495189	1989	1989	1989	1989	192
353	20231010	151700	48113301	1989	1989	1989	1989	50
354	20231010	151600	48013851	1989	1989	1989	1989	0
355	20231010	151500	48013851	1989	1989	1989	1989	0
356	20231010	151400	48013851	1989	1989	1989	1989	50
357	20231010	151300	47914401	1989	1989	1989	1989	0
358	20231010	151200	47914401	1989	1989	1989	1989	0
359	20231010	151100	47914401	1989	1989	1989	1989	50
360	20231010	151000	47814951	1989	1989	1989	1989	0
361	20231010	150900	47814951	1989	1989	1989	1989	0
362	20231010	150800	47814951	1989	1989	1989	1989	50
363	20231010	150700	47715501	1989	1989	1989	1989	0
364	20231010	150600	47715501	1989	1989	1989	1989	0
365	20231010	150500	47715501	1989	1989	1989	1989	50
366	20231010	150400	47616051	1989	1989	1989	1989	0
367	20231010	150300	47616051	1989	1989	1989	1989	0
368	20231010	150200	47616051	1989	1989	1989	1989	50
369	20231010	150100	47516601	1989	1989	1989	1989	0
370	20231010	150000	47516601	1989	1989	1989	1989	10
371	20231010	145900	47496711	1988	1988	1988	1988	20
372	20231010	145800	47456951	1987	1987	1987	1987	38
373	20231010	145700	47381445	1988	1988	1988	1988	50
374	20231010	145600	47282045	1988	1988	1988	1988	0
375	20231010	145500	47282045	1988	1988	1988	1988	0
376	20231010	145400	47282045	1988	1988	1988	1988	50
377	20231010	145300	47182645	1989	1989	1989	1989	0
378	20231010	145200	47182645	1989	1989	1989	1989	0
379	20231010	145100	47182645	1989	1989	1989	1989	0
380	20231010	145000	47182645	1989	1989	1989	1989	10
381	20231010	144900	47162755	1988	1988	1988	1988	50
382	20231010	144800	47063355	1988	1987	1988	1987	120
383	20231010	144700	46824865	1987	1987	1987	1987	0
384	20231010	144600	46824865	1987	1987	1987	1987	50
385	20231010	144500	46725515	1988	1988	1988	1988	100
386	20231010	144400	46526715	1989	1989	1989	1989	0
387	20231010	144300	46526715	1989	1989	1989	1989	0
388	20231010	144200	46526715	1989	1989	1989	1989	50
389	20231010	144100	46427265	1989	1989	1989	1989	2
390	20231010	144000	46423287	1989	1989	1989	1989	50
391	20231010	143900	46323837	1989	1989	1989	1989	1
392	20231010	143800	46321848	1989	1989	1989	1989	0
393	20231010	143700	46321848	1989	1989	1989	1989	50
394	20231010	143600	46222398	1989	1989	1989	1989	0
395	20231010	143500	46222398	1989	1989	1989	1989	0
396	20231010	143400	46222398	1989	1989	1989	1989	100
397	20231010	143300	46023498	1990	1990	1990	1990	0
398	20231010	143200	46023498	1990	1990	1990	1990	0
399	20231010	143100	46023498	1990	1990	1990	1990	50
400	20231010	143000	45923998	1990	1990	1990	1990	0
401	20231010	142900	45923998	1990	1990	1990	1990	0
402	20231010	142800	45923998	1990	1990	1990	1990	0
403	20231010	142700	45923998	1990	1990	1990	1990	0
404	20231010	142600	45923998	1990	1990	1990	1990	0
405	20231010	142500	45923998	1990	1990	1990	1990	0
406	20231010	142400	45923998	1990	1990	1990	1990	10
407	20231010	142300	45904098	1988	1988	1988	1988	50
408	20231010	142200	45804698	1988	1988	1988	1988	0
409	20231010	142100	45804698	1988	1988	1988	1988	50
410	20231010	142000	45705298	1990	1990	1990	1990	0
411	20231010	141900	45705298	1990	1990	1990	1990	0
412	20231010	141800	45705298	1990	1990	1990	1990	0
413	20231010	141700	45705298	1990	1990	1990	1990	0
414	20231010	141600	45705298	1990	1990	1990	1990	0
415	20231010	141500	45705298	1990	1990	1990	1990	0
416	20231010	141400	45705298	1990	1990	1990	1990	0
417	20231010	141300	45705298	1990	1990	1990	1990	0
418	20231010	141200	45705298	1990	1990	1990	1990	0
419	20231010	141100	45705298	1990	1990	1990	1990	0
420	20231010	141000	45705298	1990	1990	1990	1990	10
421	20231010	140900	45685398	1981	1981	1981	1981	0
422	20231010	140800	45685398	1981	1989	1989	1981	3003
423	20231010	140700	39729152	1990	1990	1990	1990	0
424	20231010	140600	39729152	1990	1990	1990	1990	50
425	20231010	140500	39629652	1990	1990	1990	1990	0
426	20231010	140400	39629652	1990	1990	1990	1990	0
427	20231010	140300	39629652	1990	1990	1990	1990	50
428	20231010	140200	39530152	1990	1990	1990	1990	0
429	20231010	140100	39530152	1990	1990	1990	1990	0
430	20231010	140000	39530152	1990	1990	1990	1990	51
431	20231010	135900	39428662	1990	1990	1990	1990	2
432	20231010	135800	39424682	1990	1990	1990	1990	0
433	20231010	135700	39424682	1990	1990	1990	1990	0
434	20231010	135600	39424682	1990	1990	1990	1990	0
435	20231010	135500	39424682	1990	1990	1990	1990	0
436	20231010	135400	39424682	1990	1990	1990	1990	0
437	20231010	135300	39424682	1990	1990	1990	1990	0
438	20231010	135200	39424682	1990	1990	1990	1990	0
439	20231010	135100	39424682	1990	1990	1990	1990	10
440	20231010	135000	39404782	1985	1989	1989	1985	250
441	20231010	134900	38908126	1989	1989	1989	1989	16
442	20231010	134800	38876302	1991	1991	1991	1991	0
443	20231010	134700	38876302	1991	1991	1991	1991	0
444	20231010	134600	38876302	1991	1990	1991	1989	125
445	20231010	134500	38627623	1990	1990	1990	1990	0
446	20231010	134400	38627623	1990	1990	1990	1990	0
447	20231010	134300	38627623	1990	1990	1990	1990	50
448	20231010	134200	38528123	1990	1990	1990	1990	1
449	20231010	134100	38526133	1990	1990	1990	1990	0
450	20231010	134000	38526133	1990	1990	1990	1990	50
451	20231010	133900	38426633	1990	1990	1990	1990	1
452	20231010	133800	38424643	1990	1990	1990	1990	10
453	20231010	133700	38404743	1989	1988	1989	1988	15
454	20231010	133600	38374918	1990	1990	1990	1990	0
455	20231010	133500	38374918	1990	1990	1990	1990	0
456	20231010	133400	38374918	1990	1990	1990	1990	0
457	20231010	133300	38374918	1990	1990	1990	1990	0
458	20231010	133200	38374918	1990	1990	1990	1990	0
459	20231010	133100	38374918	1990	1990	1990	1990	0
460	20231010	133000	38374918	1990	1990	1990	1990	0
461	20231010	132900	38374918	1990	1990	1990	1990	0
462	20231010	132800	38374918	1990	1989	1990	1985	1510
463	20231010	132700	35376229	1990	1990	1990	1990	0
464	20231010	132600	35376229	1990	1990	1990	1990	50
465	20231010	132500	35276729	1990	1990	1990	1990	0
466	20231010	132400	35276729	1990	1990	1990	1990	0
467	20231010	132300	35276729	1990	1990	1990	1990	50
468	20231010	132200	35177229	1990	1990	1990	1990	38
469	20231010	132100	35101609	1991	1991	1991	1991	0
470	20231010	132000	35101609	1991	1991	1991	1991	50
471	20231010	131900	35002059	1991	1991	1991	1991	0
472	20231010	131800	35002059	1991	1991	1991	1991	0
473	20231010	131700	35002059	1991	1991	1991	1991	50
474	20231010	131600	34902509	1991	1991	1991	1991	0
475	20231010	131500	34902509	1991	1991	1991	1991	50
476	20231010	131400	34802959	1991	1991	1991	1991	0
477	20231010	131300	34802959	1991	1991	1991	1991	0
478	20231010	131200	34802959	1991	1991	1991	1991	50
479	20231010	131100	34703409	1991	1991	1991	1991	0
480	20231010	131000	34703409	1991	1991	1991	1991	0
481	20231010	130900	34703409	1991	1991	1991	1991	50
482	20231010	130800	34603859	1991	1991	1991	1991	0
483	20231010	130700	34603859	1991	1991	1991	1991	0
484	20231010	130600	34603859	1991	1991	1991	1991	50
485	20231010	130500	34504309	1991	1991	1991	1991	0
486	20231010	130400	34504309	1991	1991	1991	1991	0
487	20231010	130300	34504309	1991	1991	1991	1991	50
488	20231010	130200	34404759	1991	1991	1991	1991	0
489	20231010	130100	34404759	1991	1991	1991	1991	0
490	20231010	130000	34404759	1991	1991	1991	1991	50
491	20231010	125900	34305209	1991	1991	1991	1991	0
492	20231010	125800	34305209	1991	1991	1991	1991	50
493	20231010	125700	34205659	1991	1991	1991	1991	0
494	20231010	125600	34205659	1991	1991	1991	1991	0
495	20231010	125500	34205659	1991	1991	1991	1991	50
496	20231010	125400	34106109	1991	1991	1991	1991	0
497	20231010	125300	34106109	1991	1991	1991	1991	0
498	20231010	125200	34106109	1991	1991	1991	1991	50
499	20231010	125100	34006559	1991	1991	1991	1991	0
500	20231010	125000	34006559	1991	1991	1991	1991	0
501	20231010	124900	34006559	1991	1991	1991	1991	50
502	20231010	124800	33907009	1991	1991	1991	1991	0
503	20231010	124700	33907009	1991	1991	1991	1991	0
504	20231010	124600	33907009	1991	1990	1991	1990	22
505	20231010	124500	33863219	1990	1990	1990	1990	0
506	20231010	124400	33863219	1990	1990	1990	1990	0
507	20231010	124300	33863219	1990	1990	1990	1990	50
508	20231010	124200	33763719	1990	1990	1990	1990	0
509	20231010	124100	33763719	1990	1990	1990	1990	50
510	20231010	124000	33664219	1990	1990	1990	1990	0
511	20231010	123900	33664219	1990	1990	1990	1990	0
512	20231010	123800	33664219	1990	1990	1990	1989	299
513	20231010	123700	33069418	1991	1991	1991	1991	0
514	20231010	123600	33069418	1991	1991	1991	1991	0
515	20231010	123500	33069418	1991	1991	1991	1991	50
516	20231010	123400	32969868	1991	1991	1991	1991	0
517	20231010	123300	32969868	1991	1991	1991	1991	0
518	20231010	123200	32969868	1991	1991	1991	1991	50
519	20231010	123100	32870318	1991	1991	1991	1991	0
520	20231010	123000	32870318	1991	1991	1991	1991	0
521	20231010	122900	32870318	1991	1991	1991	1991	53
522	20231010	122800	32764795	1991	1991	1991	1991	0
523	20231010	122700	32764795	1991	1991	1991	1991	0
524	20231010	122600	32764795	1991	1991	1991	1991	50
525	20231010	122500	32665245	1991	1991	1991	1991	0
526	20231010	122400	32665245	1991	1991	1991	1991	50
527	20231010	122300	32565695	1990	1990	1990	1990	0
528	20231010	122200	32565695	1990	1990	1990	1990	0
529	20231010	122100	32565695	1990	1991	1991	1990	60
530	20231010	122000	32446245	1991	1991	1991	1991	0
531	20231010	121900	32446245	1991	1991	1991	1991	0
532	20231010	121800	32446245	1991	1991	1991	1991	50
533	20231010	121700	32346695	1991	1991	1991	1991	0
534	20231010	121600	32346695	1991	1991	1991	1991	0
535	20231010	121500	32346695	1991	1991	1991	1989	34
536	20231010	121400	32279035	1991	1991	1991	1991	0
537	20231010	121300	32279035	1991	1991	1991	1991	0
538	20231010	121200	32279035	1991	1991	1991	1991	50
539	20231010	121100	32179485	1991	1991	1991	1991	0
540	20231010	121000	32179485	1991	1990	1991	1990	26
541	20231010	120900	32127735	1991	1991	1991	1991	50
542	20231010	120800	32028185	1991	1991	1991	1991	0
543	20231010	120700	32028185	1991	1991	1991	1991	50
544	20231010	120600	31928635	1991	1991	1991	1991	0
545	20231010	120500	31928635	1991	1991	1991	1991	0
546	20231010	120400	31928635	1991	1991	1991	1991	50
547	20231010	120300	31829085	1991	1991	1991	1991	0
548	20231010	120200	31829085	1991	1991	1991	1991	0
549	20231010	120100	31829085	1991	1991	1991	1991	50
550	20231010	120000	31729535	1991	1991	1991	1991	0
551	20231010	115900	31729535	1991	1991	1991	1991	0
552	20231010	115800	31729535	1991	1991	1991	1991	50
553	20231010	115700	31629985	1990	1990	1990	1990	0
554	20231010	115600	31629985	1990	1990	1990	1990	0
555	20231010	115500	31629985	1990	1991	1991	1990	56
556	20231010	115400	31518495	1991	1991	1991	1991	0
557	20231010	115300	31518495	1991	1991	1991	1991	0
558	20231010	115200	31518495	1991	1991	1991	1991	50
559	20231010	115100	31418945	1991	1991	1991	1991	0
560	20231010	115000	31418945	1991	1991	1991	1991	50
561	20231010	114900	31319395	1991	1991	1991	1991	0
562	20231010	114800	31319395	1991	1991	1991	1991	0
563	20231010	114700	31319395	1991	1991	1991	1991	50
564	20231010	114600	31219845	1991	1991	1991	1991	0
565	20231010	114500	31219845	1991	1991	1991	1991	0
566	20231010	114400	31219845	1991	1991	1991	1991	50
567	20231010	114300	31120295	1991	1991	1991	1991	0
568	20231010	114200	31120295	1991	1991	1991	1991	0
569	20231010	114100	31120295	1991	1991	1991	1991	50
570	20231010	114000	31020745	1990	1990	1990	1990	16
571	20231010	113900	30988905	1988	1988	1988	1988	0
572	20231010	113800	30988905	1988	1988	1988	1988	0
573	20231010	113700	30988905	1988	1988	1988	1988	0
574	20231010	113600	30988905	1988	1988	1988	1988	0
575	20231010	113500	30988905	1988	1988	1988	1988	0
576	20231010	113400	30988905	1988	1988	1988	1988	3
577	20231010	113300	30982941	1987	1987	1987	1987	0
578	20231010	113200	30982941	1987	1989	1989	1987	226
579	20231010	113100	30533729	1987	1987	1987	1987	0
580	20231010	113000	30533729	1987	1987	1987	1987	0
581	20231010	112900	30533729	1987	1987	1987	1987	0
582	20231010	112800	30533729	1987	1987	1987	1987	0
583	20231010	112700	30533729	1987	1987	1987	1987	0
584	20231010	112600	30533729	1987	1990	1990	1987	234
585	20231010	112500	30068449	1991	1991	1991	1991	0
586	20231010	112400	30068449	1991	1991	1991	1991	50
587	20231010	112300	29968899	1991	1991	1991	1991	0
588	20231010	112200	29968899	1991	1991	1991	1991	0
589	20231010	112100	29968899	1991	1990	1991	1990	110
590	20231010	112000	29749949	1991	1991	1991	1991	0
591	20231010	111900	29749949	1991	1991	1991	1991	0
592	20231010	111800	29749949	1991	1991	1991	1991	50
593	20231010	111700	29650399	1991	1991	1991	1991	3
594	20231010	111600	29644426	1991	1991	1991	1991	60
595	20231010	111500	29524966	1990	1990	1990	1990	0
596	20231010	111400	29524966	1990	1990	1990	1990	1
597	20231010	111300	29522976	1991	1991	1991	1991	50
598	20231010	111200	29423426	1991	1991	1991	1991	0
599	20231010	111100	29423426	1991	1991	1991	1991	0
600	20231010	111000	29423426	1991	1991	1991	1991	50
601	20231010	110900	29323876	1991	1991	1991	1991	0
602	20231010	110800	29323876	1991	1991	1991	1991	0
603	20231010	110700	29323876	1991	1991	1991	1991	50
604	20231010	110600	29224326	1991	1991	1991	1991	0
605	20231010	110500	29224326	1991	1991	1991	1991	0
606	20231010	110400	29224326	1991	1991	1991	1991	50
607	20231010	110300	29124776	1991	1991	1991	1991	0
608	20231010	110200	29124776	1991	1991	1991	1991	0
609	20231010	110100	29124776	1991	1991	1991	1991	50
610	20231010	110000	29025226	1991	1991	1991	1991	0
611	20231010	105900	29025226	1991	1991	1991	1991	50
612	20231010	105800	28925676	1991	1991	1991	1991	0
613	20231010	105700	28925676	1991	1991	1991	1991	0
614	20231010	105600	28925676	1991	1991	1991	1991	50
615	20231010	105500	28826126	1991	1991	1991	1991	0
616	20231010	105400	28826126	1991	1991	1991	1991	0
617	20231010	105300	28826126	1991	1991	1991	1991	50
618	20231010	105200	28726576	1991	1991	1991	1991	50
619	20231010	105100	28627026	1992	1992	1992	1992	0
620	20231010	105000	28627026	1992	1992	1992	1992	0
621	20231010	104900	28627026	1992	1992	1992	1992	0
622	20231010	104800	28627026	1992	1992	1992	1992	0
623	20231010	104700	28627026	1992	1992	1992	1992	0
624	20231010	104600	28627026	1992	1992	1992	1992	0
625	20231010	104500	28627026	1992	1992	1992	1992	0
626	20231010	104400	28627026	1992	1992	1992	1992	0
627	20231010	104300	28627026	1992	1992	1992	1992	0
628	20231010	104200	28627026	1992	1987	1992	1987	26
629	20231010	104100	28575314	1992	1992	1992	1992	0
630	20231010	104000	28575314	1992	1992	1992	1992	0
631	20231010	103900	28575314	1992	1992	1992	1992	0
632	20231010	103800	28575314	1992	1992	1992	1992	0
633	20231010	103700	28575314	1992	1992	1992	1992	50
634	20231010	103600	28475714	1993	1993	1993	1993	0
635	20231010	103500	28475714	1993	1993	1993	1993	0
636	20231010	103400	28475714	1993	1993	1993	1993	0
637	20231010	103300	28475714	1993	1993	1993	1993	0
638	20231010	103200	28475714	1993	1993	1993	1993	0
639	20231010	103100	28475714	1993	1993	1993	1993	0
640	20231010	103000	28475714	1993	1993	1993	1993	0
641	20231010	102900	28475714	1993	1993	1993	1993	0
642	20231010	102800	28475714	1993	1993	1993	1993	0
643	20231010	102700	28475714	1993	1993	1993	1993	0
644	20231010	102600	28475714	1993	1993	1993	1993	0
645	20231010	102500	28475714	1993	1993	1993	1993	0
646	20231010	102400	28475714	1993	1993	1993	1993	0
647	20231010	102300	28475714	1993	1993	1993	1993	0
648	20231010	102200	28475714	1993	1993	1993	1993	0
649	20231010	102100	28475714	1993	1993	1993	1993	0
650	20231010	102000	28475714	1993	1993	1993	1993	0
651	20231010	101900	28475714	1993	1993	1993	1993	0
652	20231010	101800	28475714	1993	1993	1993	1993	0
653	20231010	101700	28475714	1993	1993	1993	1993	0
654	20231010	101600	28475714	1993	1993	1993	1993	0
655	20231010	101500	28475714	1993	1993	1993	1993	0
656	20231010	101400	28475714	1993	1993	1993	1993	0
657	20231010	101300	28475714	1993	1993	1993	1993	0
658	20231010	101200	28475714	1993	1986	1993	1986	20
659	20231010	101100	28435924	1993	1993	1993	1993	0
660	20231010	101000	28435924	1993	1993	1993	1993	0
661	20231010	100900	28435924	1993	1993	1993	1993	0
662	20231010	100800	28435924	1993	1993	1993	1993	10
663	20231010	100700	28415994	1986	1986	1986	1986	3967
664	20231010	100600	20537532	1985	1985	1985	1985	16
665	20231010	100500	20505772	1986	1986	1986	1986	10
666	20231010	100400	20485912	1985	1985	1985	1985	0
667	20231010	100300	20485912	1985	1985	1985	1985	0
668	20231010	100200	20485912	1985	1985	1985	1985	970
669	20231010	100100	18560462	1986	1986	1986	1986	20
670	20231010	100000	18520742	1987	1987	1987	1987	10
671	20231010	095900	18500872	1993	1993	1993	1993	0
672	20231010	095800	18500872	1993	1993	1993	1993	0
673	20231010	095700	18500872	1993	1990	1993	1990	1525
674	20231010	095600	15466092	1990	1990	1990	1990	0
675	20231010	095500	15466092	1990	1990	1990	1990	0
676	20231010	095400	15466092	1990	1990	1990	1990	0
677	20231010	095300	15466092	1990	1990	1990	1990	10
678	20231010	095200	15446192	1989	1989	1989	1989	0
679	20231010	095100	15446192	1989	1989	1989	1989	0
680	20231010	095000	15446192	1989	1989	1989	1989	1144
681	20231010	094900	13170776	1989	1989	1989	1989	0
682	20231010	094800	13170776	1989	1989	1989	1989	0
683	20231010	094700	13170776	1989	1989	1989	1989	1
684	20231010	094600	13168787	1989	1989	1989	1989	0
685	20231010	094500	13168787	1989	1989	1989	1989	0
686	20231010	094400	13168787	1989	1989	1989	1989	0
687	20231010	094300	13168787	1989	1989	1989	1989	0
688	20231010	094200	13168787	1989	1989	1989	1989	10
689	20231010	094100	13148897	1989	1989	1989	1989	0
690	20231010	094000	13148897	1989	1989	1989	1989	0
691	20231010	093900	13148897	1989	1989	1989	1989	0
692	20231010	093800	13148897	1989	1989	1989	1989	0
693	20231010	093700	13148897	1989	1989	1989	1989	0
694	20231010	093600	13148897	1989	1989	1989	1989	0
695	20231010	093500	13148897	1989	1989	1989	1989	0
696	20231010	093400	13148897	1989	1989	1989	1989	0
697	20231010	093300	13148897	1989	1989	1989	1989	0
698	20231010	093200	13148897	1989	1989	1989	1989	0
699	20231010	093100	13148897	1989	1989	1989	1989	1
700	20231010	093000	13146908	1989	1989	1989	1989	0
701	20231010	092900	13146908	1989	1989	1989	1989	0
702	20231010	092800	13146908	1989	1989	1989	1989	0
703	20231010	092700	13146908	1989	1988	1989	1988	11
704	20231010	092600	13125032	1985	1985	1985	1985	712
705	20231010	092500	11711712	1989	1989	1989	1989	0
706	20231010	092400	11711712	1989	1989	1989	1989	0
707	20231010	092300	11711712	1989	1989	1989	1989	0
708	20231010	092200	11711712	1989	1989	1989	1989	0
709	20231010	092100	11711712	1989	1989	1989	1989	0
710	20231010	092000	11711712	1989	1989	1989	1989	0
711	20231010	091900	11711712	1989	1987	1989	1987	996
712	20231010	091800	9730670	1986	1986	1986	1986	3416
713	20231010	091700	2946494	1986	1986	1986	1986	10
714	20231010	091600	2926634	1985	1985	1985	1985	200
715	20231010	091500	2529634	1985	1985	1985	1985	4
716	20231010	091400	2521694	1986	1986	1986	1986	1
717	20231010	091300	2519708	1986	1986	1986	1986	0
718	20231010	091200	2519708	1986	1986	1986	1986	0
719	20231010	091100	2519708	1986	1986	1986	1986	0
720	20231010	091000	2519708	1986	1986	1986	1986	0
721	20231010	090900	2519708	1986	1984	1986	1984	17
722	20231010	090800	2485954	1984	1986	1986	1984	3
723	20231010	090700	2480000	1984	1984	1984	1984	0
724	20231010	090600	2480000	1984	1984	1984	1984	0
725	20231010	090500	2480000	1984	1984	1984	1984	1095
726	20231010	090400	307520	1984	1984	1984	1984	0
727	20231010	090300	307520	1984	1984	1984	1984	0
728	20231010	090200	307520	1984	1984	1984	1984	0
729	20231010	090100	307520	1984	1984	1984	1984	0
730	20231010	090000	307520	1984	1984	1984	1984	155