KissMeData/060900/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192900	201551511	1988	1988	1988	1988	735
3	20231026	192800	201551511	1988	1988	1988	1988	0
4	20231026	192700	201551511	1988	1988	1988	1988	0
5	20231026	192600	201551511	1988	1988	1988	1988	0
6	20231026	192500	201551511	1988	1988	1988	1988	0
7	20231026	192400	201551511	1988	1988	1988	1988	0
8	20231026	192300	201551511	1988	1988	1988	1988	0
9	20231026	192200	201551511	1988	1988	1988	1988	0
10	20231026	192100	201551511	1988	1988	1988	1988	0
11	20231026	192000	201551511	1988	1988	1988	1988	0
12	20231026	191900	201551511	1988	1988	1988	1988	0
13	20231026	191800	201551511	1988	1988	1988	1988	0
14	20231026	191700	201551511	1988	1988	1988	1988	0
15	20231026	191600	201551511	1988	1988	1988	1988	0
16	20231026	191500	201551511	1988	1988	1988	1988	0
17	20231026	191400	201551511	1988	1988	1988	1988	0
18	20231026	191300	201551511	1988	1988	1988	1988	0
19	20231026	191200	201551511	1988	1988	1988	1988	0
20	20231026	191100	201551511	1988	1988	1988	1988	0
21	20231026	191000	201551511	1988	1988	1988	1988	0
22	20231026	190900	201551511	1988	1988	1988	1988	0
23	20231026	190800	201551511	1988	1988	1988	1988	0
24	20231026	190700	201551511	1988	1988	1988	1988	0
25	20231026	190600	201551511	1988	1988	1988	1988	0
26	20231026	190500	201551511	1988	1988	1988	1988	0
27	20231026	190400	201551511	1988	1988	1988	1988	0
28	20231026	190300	201551511	1988	1988	1988	1988	0
29	20231026	190200	201551511	1988	1988	1988	1988	0
30	20231026	190100	201551511	1988	1988	1988	1988	0
31	20231026	190000	201551511	1988	1988	1988	1988	0
32	20231026	185900	201551511	1988	1988	1988	1988	735
33	20231026	185800	201551511	1988	1988	1988	1988	0
34	20231026	185700	201551511	1988	1988	1988	1988	0
35	20231026	185600	201551511	1988	1988	1988	1988	0
36	20231026	185500	201551511	1988	1988	1988	1988	0
37	20231026	185400	201551511	1988	1988	1988	1988	0
38	20231026	185300	201551511	1988	1988	1988	1988	0
39	20231026	185200	201551511	1988	1988	1988	1988	0
40	20231026	185100	201551511	1988	1988	1988	1988	0
41	20231026	185000	201551511	1988	1988	1988	1988	0
42	20231026	184900	201551511	1988	1988	1988	1988	0
43	20231026	184800	201551511	1988	1988	1988	1988	0
44	20231026	184700	201551511	1988	1988	1988	1988	0
45	20231026	184600	201551511	1988	1988	1988	1988	0
46	20231026	184500	201551511	1988	1988	1988	1988	0
47	20231026	184400	201551511	1988	1988	1988	1988	0
48	20231026	184300	201551511	1988	1988	1988	1988	0
49	20231026	184200	201551511	1988	1988	1988	1988	0
50	20231026	184100	201551511	1988	1988	1988	1988	0
51	20231026	184000	201551511	1988	1988	1988	1988	0
52	20231026	183900	201551511	1988	1988	1988	1988	0
53	20231026	183800	201551511	1988	1988	1988	1988	0
54	20231026	183700	201551511	1988	1988	1988	1988	0
55	20231026	183600	201551511	1988	1988	1988	1988	0
56	20231026	183500	201551511	1988	1988	1988	1988	0
57	20231026	183400	201551511	1988	1988	1988	1988	0
58	20231026	183300	201551511	1988	1988	1988	1988	0
59	20231026	183200	201551511	1988	1988	1988	1988	0
60	20231026	183100	201551511	1988	1988	1988	1988	0
61	20231026	183000	201551511	1988	1988	1988	1988	0
62	20231026	182900	201551511	1988	1988	1988	1988	735
63	20231026	182800	201551511	1988	1988	1988	1988	0
64	20231026	182700	201551511	1988	1988	1988	1988	0
65	20231026	182600	201551511	1988	1988	1988	1988	0
66	20231026	182500	201551511	1988	1988	1988	1988	0
67	20231026	182400	201551511	1988	1988	1988	1988	0
68	20231026	182300	201551511	1988	1988	1988	1988	0
69	20231026	182200	201551511	1988	1988	1988	1988	0
70	20231026	182100	201551511	1988	1988	1988	1988	0
71	20231026	182000	201551511	1988	1988	1988	1988	0
72	20231026	181900	201551511	1988	1988	1988	1988	0
73	20231026	181800	201551511	1988	1988	1988	1988	0
74	20231026	181700	201551511	1988	1988	1988	1988	0
75	20231026	181600	201551511	1988	1988	1988	1988	0
76	20231026	181500	201551511	1988	1988	1988	1988	0
77	20231026	181400	201551511	1988	1988	1988	1988	0
78	20231026	181300	201551511	1988	1988	1988	1988	0
79	20231026	181200	201551511	1988	1988	1988	1988	0
80	20231026	181100	201551511	1988	1988	1988	1988	0
81	20231026	181000	201551511	1988	1988	1988	1988	0
82	20231026	180900	201551511	1988	1988	1988	1988	0
83	20231026	180800	201551511	1988	1988	1988	1988	0
84	20231026	180700	201551511	1988	1988	1988	1988	0
85	20231026	180600	201551511	1988	1988	1988	1988	0
86	20231026	180500	201551511	1988	1988	1988	1988	0
87	20231026	180400	201551511	1988	1988	1988	1988	0
88	20231026	180300	201551511	1988	1988	1988	1988	0
89	20231026	180200	201551511	1988	1988	1988	1988	0
90	20231026	180100	201551511	1988	1988	1988	1988	0
91	20231026	180000	201551511	1988	1988	1988	1988	0
92	20231026	175900	201551511	1988	1988	1988	1988	735
93	20231026	175800	201551511	1988	1988	1988	1988	0
94	20231026	175700	201551511	1988	1988	1988	1988	0
95	20231026	175600	201551511	1988	1988	1988	1988	0
96	20231026	175500	201551511	1988	1988	1988	1988	0
97	20231026	175400	201551511	1988	1988	1988	1988	0
98	20231026	175300	201551511	1988	1988	1988	1988	0
99	20231026	175200	201551511	1988	1988	1988	1988	0
100	20231026	175100	201551511	1988	1988	1988	1988	0
101	20231026	175000	201551511	1988	1988	1988	1988	0
102	20231026	174900	201551511	1988	1988	1988	1988	0
103	20231026	174800	201551511	1988	1988	1988	1988	0
104	20231026	174700	201551511	1988	1988	1988	1988	0
105	20231026	174600	201551511	1988	1988	1988	1988	0
106	20231026	174500	201551511	1988	1988	1988	1988	0
107	20231026	174400	201551511	1988	1988	1988	1988	0
108	20231026	174300	201551511	1988	1988	1988	1988	0
109	20231026	174200	201551511	1988	1988	1988	1988	0
110	20231026	174100	201551511	1988	1988	1988	1988	0
111	20231026	174000	201551511	1988	1988	1988	1988	0
112	20231026	173900	201551511	1988	1988	1988	1988	0
113	20231026	173800	201551511	1988	1988	1988	1988	0
114	20231026	173700	201551511	1988	1988	1988	1988	0
115	20231026	173600	201551511	1988	1988	1988	1988	0
116	20231026	173500	201551511	1988	1988	1988	1988	0
117	20231026	173400	201551511	1988	1988	1988	1988	0
118	20231026	173300	201551511	1988	1988	1988	1988	0
119	20231026	173200	201551511	1988	1988	1988	1988	0
120	20231026	173100	201551511	1988	1988	1988	1988	0
121	20231026	173000	201551511	1988	1988	1988	1988	0
122	20231026	172900	201551511	1988	1988	1988	1988	735
123	20231026	172800	201551511	1988	1988	1988	1988	0
124	20231026	172700	201551511	1988	1988	1988	1988	0
125	20231026	172600	201551511	1988	1988	1988	1988	0
126	20231026	172500	201551511	1988	1988	1988	1988	0
127	20231026	172400	201551511	1988	1988	1988	1988	0
128	20231026	172300	201551511	1988	1988	1988	1988	0
129	20231026	172200	201551511	1988	1988	1988	1988	0
130	20231026	172100	201551511	1988	1988	1988	1988	0
131	20231026	172000	201551511	1988	1988	1988	1988	0
132	20231026	171900	201551511	1988	1988	1988	1988	0
133	20231026	171800	201551511	1988	1988	1988	1988	0
134	20231026	171700	201551511	1988	1988	1988	1988	0
135	20231026	171600	201551511	1988	1988	1988	1988	0
136	20231026	171500	201551511	1988	1988	1988	1988	0
137	20231026	171400	201551511	1988	1988	1988	1988	0
138	20231026	171300	201551511	1988	1988	1988	1988	0
139	20231026	171200	201551511	1988	1988	1988	1988	0
140	20231026	171100	201551511	1988	1988	1988	1988	0
141	20231026	171000	201551511	1988	1988	1988	1988	0
142	20231026	170900	201551511	1988	1988	1988	1988	0
143	20231026	170800	201551511	1988	1988	1988	1988	0
144	20231026	170700	201551511	1988	1988	1988	1988	0
145	20231026	170600	201551511	1988	1988	1988	1988	0
146	20231026	170500	201551511	1988	1988	1988	1988	0
147	20231026	170400	201551511	1988	1988	1988	1988	0
148	20231026	170300	201551511	1988	1988	1988	1988	0
149	20231026	170200	201551511	1988	1988	1988	1988	0
150	20231026	170100	201551511	1988	1988	1988	1988	0
151	20231026	170000	201551511	1988	1988	1988	1988	0
152	20231026	165900	201551511	1988	1988	1988	1988	735
153	20231026	165800	201551511	1988	1988	1988	1988	0
154	20231026	165700	201551511	1988	1988	1988	1988	0
155	20231026	165600	201551511	1988	1988	1988	1988	0
156	20231026	165500	201551511	1988	1988	1988	1988	0
157	20231026	165400	201551511	1988	1988	1988	1988	0
158	20231026	165300	201551511	1988	1988	1988	1988	0
159	20231026	165200	201551511	1988	1988	1988	1988	0
160	20231026	165100	201551511	1988	1988	1988	1988	0
161	20231026	165000	201551511	1988	1988	1988	1988	0
162	20231026	164900	201551511	1988	1988	1988	1988	0
163	20231026	164800	201551511	1988	1988	1988	1988	0
164	20231026	164700	201551511	1988	1988	1988	1988	0
165	20231026	164600	201551511	1988	1988	1988	1988	0
166	20231026	164500	201551511	1988	1988	1988	1988	0
167	20231026	164400	201551511	1988	1988	1988	1988	0
168	20231026	164300	201551511	1988	1988	1988	1988	0
169	20231026	164200	201551511	1988	1988	1988	1988	0
170	20231026	164100	201551511	1988	1988	1988	1988	0
171	20231026	164000	201551511	1988	1988	1988	1988	0
172	20231026	163900	201551511	1988	1988	1988	1988	0
173	20231026	163800	201551511	1988	1988	1988	1988	0
174	20231026	163700	201551511	1988	1988	1988	1988	0
175	20231026	163600	201551511	1988	1988	1988	1988	0
176	20231026	163500	201551511	1988	1988	1988	1988	0
177	20231026	163400	201551511	1988	1988	1988	1988	0
178	20231026	163300	201551511	1988	1988	1988	1988	0
179	20231026	163200	201551511	1988	1988	1988	1988	0
180	20231026	163100	201551511	1988	1988	1988	1988	0
181	20231026	163000	201551511	1988	1988	1988	1988	0
182	20231026	162900	201551511	1988	1988	1988	1988	735
183	20231026	162800	201551511	1988	1988	1988	1988	0
184	20231026	162700	201551511	1988	1988	1988	1988	0
185	20231026	162600	201551511	1988	1988	1988	1988	0
186	20231026	162500	201551511	1988	1988	1988	1988	0
187	20231026	162400	201551511	1988	1988	1988	1988	0
188	20231026	162300	201551511	1988	1988	1988	1988	0
189	20231026	162200	201551511	1988	1988	1988	1988	0
190	20231026	162100	201551511	1988	1988	1988	1988	0
191	20231026	162000	201551511	1988	1988	1988	1988	0
192	20231026	161900	201551511	1988	1988	1988	1988	0
193	20231026	161800	201551511	1988	1988	1988	1988	0
194	20231026	161700	201551511	1988	1988	1988	1988	0
195	20231026	161600	201551511	1988	1988	1988	1988	0
196	20231026	161500	201551511	1988	1988	1988	1988	0
197	20231026	161400	201551511	1988	1988	1988	1988	0
198	20231026	161300	201551511	1988	1988	1988	1988	0
199	20231026	161200	201551511	1988	1988	1988	1988	0
200	20231026	161100	201551511	1988	1988	1988	1988	0
201	20231026	161000	201551511	1988	1988	1988	1988	0
202	20231026	160900	201551511	1988	1988	1988	1988	0
203	20231026	160800	201551511	1988	1988	1988	1988	0
204	20231026	160700	201551511	1988	1988	1988	1988	0
205	20231026	160600	201551511	1988	1988	1988	1988	0
206	20231026	160500	201551511	1988	1988	1988	1988	0
207	20231026	160400	201551511	1988	1988	1988	1988	0
208	20231026	160300	201551511	1988	1988	1988	1988	0
209	20231026	160200	201551511	1988	1988	1988	1988	0
210	20231026	160100	201551511	1988	1988	1988	1988	0
211	20231026	160000	201551511	1988	1988	1988	1988	0
212	20231026	155900	201551511	1988	1988	1988	1988	735
213	20231026	155800	201551511	1988	1988	1988	1988	0
214	20231026	155700	201551511	1988	1988	1988	1988	0
215	20231026	155600	201551511	1988	1988	1988	1988	0
216	20231026	155500	201551511	1988	1988	1988	1988	0
217	20231026	155400	201551511	1988	1988	1988	1988	0
218	20231026	155300	201551511	1988	1988	1988	1988	0
219	20231026	155200	201551511	1988	1988	1988	1988	0
220	20231026	155100	201551511	1988	1988	1988	1988	0
221	20231026	155000	201551511	1988	1988	1988	1988	0
222	20231026	154900	201551511	1988	1988	1988	1988	0
223	20231026	154800	201551511	1988	1988	1988	1988	0
224	20231026	154700	201551511	1988	1988	1988	1988	0
225	20231026	154600	201551511	1988	1988	1988	1988	0
226	20231026	154500	201551511	1988	1988	1988	1988	0
227	20231026	154400	201551511	1988	1988	1988	1988	0
228	20231026	154300	201551511	1988	1988	1988	1988	0
229	20231026	154200	201551511	1988	1988	1988	1988	0
230	20231026	154100	201551511	1988	1988	1988	1988	0
231	20231026	154000	201551511	1988	1988	1988	1988	0
232	20231026	153900	201551511	1988	1988	1988	1988	0
233	20231026	153800	201551511	1988	1988	1988	1988	0
234	20231026	153700	201551511	1988	1988	1988	1988	0
235	20231026	153600	201551511	1988	1988	1988	1988	0
236	20231026	153500	201551511	1988	1988	1988	1988	0
237	20231026	153400	201551511	1988	1988	1988	1988	0
238	20231026	153300	201551511	1988	1988	1988	1988	0
239	20231026	153200	201551511	1988	1988	1988	1988	0
240	20231026	153100	201551511	1988	1988	1988	1988	0
241	20231026	153000	201551511	1988	1988	1988	1988	735
242	20231026	152900	200090331	1991	1991	1991	1991	0
243	20231026	152800	200090331	1991	1991	1991	1991	0
244	20231026	152700	200090331	1991	1991	1991	1991	0
245	20231026	152600	200090331	1991	1991	1991	1991	0
246	20231026	152500	200090331	1991	1991	1991	1991	0
247	20231026	152400	200090331	1991	1991	1991	1991	0
248	20231026	152300	200090331	1991	1991	1991	1991	0
249	20231026	152200	200090331	1991	1991	1991	1991	0
250	20231026	152100	200090331	1991	1991	1991	1991	0
251	20231026	152000	200090331	1991	1991	1991	1991	0
252	20231026	151900	200090331	1991	1991	1991	1991	85
253	20231026	151800	199921096	1991	1991	1991	1991	151
254	20231026	151700	199620455	1995	1991	1995	1991	304
255	20231026	151600	199015179	1988	1988	1988	1988	0
256	20231026	151500	199015179	1988	1986	1988	1986	1245
257	20231026	151400	196541453	1985	1985	1985	1985	0
258	20231026	151300	196541453	1985	1985	1985	1985	0
259	20231026	151200	196541453	1985	1988	1988	1985	1002
260	20231026	151100	194552476	1988	1988	1988	1988	1
261	20231026	151000	194550488	1991	1991	1991	1991	0
262	20231026	150900	194550488	1991	1991	1991	1991	0
263	20231026	150800	194550488	1991	1991	1991	1991	0
264	20231026	150700	194550488	1991	1991	1991	1991	0
265	20231026	150600	194550488	1991	1991	1991	1991	1
266	20231026	150500	194548497	1991	1991	1991	1991	1
267	20231026	150400	194546506	1995	1995	1995	1995	0
268	20231026	150300	194546506	1995	1995	1995	1995	0
269	20231026	150200	194546506	1995	1995	1995	1995	1
270	20231026	150100	194544511	1988	1988	1988	1988	400
271	20231026	150000	193749311	1988	1987	1988	1983	431
272	20231026	145900	192892521	1988	1989	1989	1988	24
273	20231026	145800	192844801	1988	1988	1988	1988	0
274	20231026	145700	192844801	1988	1988	1988	1988	50
275	20231026	145600	192745401	1988	1987	1988	1987	171
276	20231026	145500	192405517	1987	1987	1987	1987	0
277	20231026	145400	192405517	1987	1987	1987	1987	42
278	20231026	145300	192322063	1988	1988	1988	1988	4
279	20231026	145200	192314111	1984	1984	1984	1984	27
280	20231026	145100	192260543	1983	1983	1983	1983	0
281	20231026	145000	192260543	1983	1982	1983	1982	42
282	20231026	144900	192177278	1981	1981	1981	1981	21
283	20231026	144800	192135677	1977	1977	1977	1977	0
284	20231026	144700	192135677	1977	1977	1977	1977	0
285	20231026	144600	192135677	1977	1977	1977	1977	0
286	20231026	144500	192135677	1977	1977	1977	1977	0
287	20231026	144400	192135677	1977	1977	1977	1977	0
288	20231026	144300	192135677	1977	1977	1977	1977	0
289	20231026	144200	192135677	1977	1978	1978	1977	150
290	20231026	144100	191839028	1977	1977	1977	1977	0
291	20231026	144000	191839028	1977	1977	1977	1977	0
292	20231026	143900	191839028	1977	1977	1977	1977	0
293	20231026	143800	191839028	1977	1977	1977	1977	0
294	20231026	143700	191839028	1977	1977	1977	1977	0
295	20231026	143600	191839028	1977	1980	1980	1967	3515
296	20231026	143500	184911580	1976	1976	1976	1976	0
297	20231026	143400	184911580	1976	1976	1976	1976	0
298	20231026	143300	184911580	1976	1976	1976	1976	0
299	20231026	143200	184911580	1976	1976	1978	1976	362
300	20231026	143100	184195566	1977	1976	1977	1975	156
301	20231026	143000	183887268	1976	1976	1976	1976	203
302	20231026	142900	183486140	1976	1976	1976	1976	0
303	20231026	142800	183486140	1976	1976	1976	1976	0
304	20231026	142700	183486140	1976	1976	1976	1976	0
305	20231026	142600	183486140	1976	1976	1976	1976	6
306	20231026	142500	183474284	1976	1976	1976	1976	0
307	20231026	142400	183474284	1976	1976	1976	1976	0
308	20231026	142300	183474284	1976	1976	1976	1976	1
309	20231026	142200	183472308	1977	1976	1977	1976	110
310	20231026	142100	183254938	1976	1976	1976	1976	1
311	20231026	142000	183252962	1975	1975	1975	1975	0
312	20231026	141900	183252962	1975	1975	1975	1975	1
313	20231026	141800	183250987	1977	1977	1977	1977	20
314	20231026	141700	183211447	1977	1977	1977	1977	301
315	20231026	141600	182616370	1977	1978	1978	1977	229
316	20231026	141500	182163614	1978	1978	1978	1978	19
317	20231026	141400	182126032	1977	1977	1977	1977	43
318	20231026	141300	182041021	1976	1976	1976	1976	0
319	20231026	141200	182041021	1976	1976	1976	1976	400
320	20231026	141100	181250621	1977	1980	1980	1977	2490
321	20231026	141000	176326342	1981	1980	1981	1980	126
322	20231026	140900	176076748	1983	1983	1983	1983	0
323	20231026	140800	176076748	1983	1983	1983	1983	50
324	20231026	140700	175977598	1985	1985	1985	1985	1
325	20231026	140600	175975613	1969	1984	1984	1969	3000
326	20231026	140500	170058951	1984	1984	1984	1984	58
327	20231026	140400	169943879	1984	1984	1984	1984	904
328	20231026	140300	168150343	1983	1983	1983	1983	0
329	20231026	140200	168150343	1983	1981	1983	1981	141
330	20231026	140100	167870852	1982	1982	1982	1982	0
331	20231026	140000	167870852	1982	1982	1982	1982	0
332	20231026	135900	167870852	1982	1982	1982	1982	59
333	20231026	135800	167753914	1982	1982	1982	1982	0
334	20231026	135700	167753914	1982	1982	1982	1982	0
335	20231026	135600	167753914	1982	1982	1982	1982	0
336	20231026	135500	167753914	1982	1983	1983	1982	362
337	20231026	135400	167036268	1983	1983	1983	1983	100
338	20231026	135300	166837968	1984	1984	1984	1984	0
339	20231026	135200	166837968	1984	1984	1984	1984	0
340	20231026	135100	166837968	1984	1984	1984	1983	2780
341	20231026	135000	161322461	1987	1987	1987	1987	0
342	20231026	134900	161322461	1987	1987	1987	1987	0
343	20231026	134800	161322461	1987	1987	1987	1987	0
344	20231026	134700	161322461	1987	1987	1987	1987	0
345	20231026	134600	161322461	1987	1987	1987	1987	0
346	20231026	134500	161322461	1987	1987	1987	1987	43
347	20231026	134400	161237020	1987	1984	1987	1984	136
348	20231026	134300	160966974	1988	1988	1988	1988	0
349	20231026	134200	160966974	1988	1988	1988	1988	0
350	20231026	134100	160966974	1988	1988	1988	1988	0
351	20231026	134000	160966974	1988	1988	1988	1988	1
352	20231026	133900	160964986	1988	1988	1988	1988	0
353	20231026	133800	160964986	1988	1988	1988	1988	0
354	20231026	133700	160964986	1988	1988	1988	1988	0
355	20231026	133600	160964986	1988	1988	1988	1988	0
356	20231026	133500	160964986	1988	1988	1988	1988	0
357	20231026	133400	160964986	1988	1988	1988	1988	0
358	20231026	133300	160964986	1988	1988	1988	1988	100
359	20231026	133200	160766186	1988	1988	1988	1988	0
360	20231026	133100	160766186	1988	1988	1988	1988	1035
361	20231026	133000	158708606	1994	1994	1994	1994	1
362	20231026	132900	158706612	1993	1993	1993	1993	0
363	20231026	132800	158706612	1993	1993	1993	1993	682
364	20231026	132700	157347386	1996	1996	1997	1996	691
365	20231026	132600	155967902	1997	1997	1997	1997	0
366	20231026	132500	155967902	1997	1997	1997	1997	0
367	20231026	132400	155967902	1997	1997	1997	1997	204
368	20231026	132300	155560514	1997	1992	1997	1992	26
369	20231026	132200	155508602	1997	1992	1997	1992	252
370	20231026	132100	155006032	1995	1995	1995	1995	0
371	20231026	132000	155006032	1995	1995	1995	1995	0
372	20231026	131900	155006032	1995	1995	1995	1995	2
373	20231026	131800	155002042	1996	1996	1996	1996	0
374	20231026	131700	155002042	1996	1990	1996	1990	252
375	20231026	131600	154499890	1988	1988	1988	1988	0
376	20231026	131500	154499890	1988	1988	1988	1988	0
377	20231026	131400	154499890	1988	1988	1988	1988	0
378	20231026	131300	154499890	1988	1988	1988	1988	24
379	20231026	131200	154452178	1990	1990	1990	1990	0
380	20231026	131100	154452178	1990	1990	1990	1990	0
381	20231026	131000	154452178	1990	1990	1990	1990	5
382	20231026	130900	154442228	1991	1991	1991	1991	0
383	20231026	130800	154442228	1991	1993	1993	1991	5
384	20231026	130700	154432267	1994	1994	1994	1994	0
385	20231026	130600	154432267	1994	1994	1994	1994	10
386	20231026	130500	154412327	1994	1994	1994	1994	10
387	20231026	130400	154392387	1998	1998	1998	1998	0
388	20231026	130300	154392387	1998	1998	1998	1998	0
389	20231026	130200	154392387	1998	1998	1998	1998	0
390	20231026	130100	154392387	1998	1998	1998	1998	1
391	20231026	130000	154390389	1988	1988	1988	1988	0
392	20231026	125900	154390389	1988	1988	1988	1988	0
393	20231026	125800	154390389	1988	1988	1988	1988	0
394	20231026	125700	154390389	1988	1988	1988	1988	0
395	20231026	125600	154390389	1988	1988	1988	1988	250
396	20231026	125500	153893389	1987	1984	1987	1984	236
397	20231026	125400	153424652	1983	1983	1983	1983	0
398	20231026	125300	153424652	1983	1983	1983	1983	69
399	20231026	125200	153287825	1988	1988	1988	1988	0
400	20231026	125100	153287825	1988	1988	1988	1988	0
401	20231026	125000	153287825	1988	1988	1988	1988	0
402	20231026	124900	153287825	1988	1988	1988	1988	0
403	20231026	124800	153287825	1988	1988	1988	1988	0
404	20231026	124700	153287825	1988	1988	1988	1988	0
405	20231026	124600	153287825	1988	1988	1988	1988	1
406	20231026	124500	153285837	1990	1990	1990	1990	0
407	20231026	124400	153285837	1990	1990	1990	1990	1
408	20231026	124300	153283847	1985	1985	1985	1985	0
409	20231026	124200	153283847	1985	1985	1985	1985	108
410	20231026	124100	153069467	1986	1986	1986	1986	373
411	20231026	124000	152328689	1986	1996	1996	1986	48
412	20231026	123900	152233342	1985	1985	1985	1985	322
413	20231026	123800	151594172	1985	1985	1985	1985	50
414	20231026	123700	151494922	1983	1983	1983	1983	0
415	20231026	123600	151494922	1983	1982	1983	1980	191
416	20231026	123500	151116258	1984	1984	1984	1984	0
417	20231026	123400	151116258	1984	1984	1984	1984	0
418	20231026	123300	151116258	1984	1984	1984	1984	0
419	20231026	123200	151116258	1984	1970	1984	1970	318
420	20231026	123100	150488158	1969	1969	1969	1969	0
421	20231026	123000	150488158	1969	1969	1969	1969	23
422	20231026	122900	150442871	1969	1969	1969	1969	0
423	20231026	122800	150442871	1969	1969	1969	1969	0
424	20231026	122700	150442871	1969	1969	1969	1969	10
425	20231026	122600	150423181	1970	1970	1970	1970	0
426	20231026	122500	150423181	1970	1970	1970	1970	2
427	20231026	122400	150419241	1968	1968	1969	1968	14
428	20231026	122300	150391688	1969	1971	1971	1969	92
429	20231026	122200	150210368	1969	1971	1971	1969	116
430	20231026	122100	149981790	1972	1975	1975	1972	2
431	20231026	122000	149977843	1979	1979	1979	1979	0
432	20231026	121900	149977843	1979	1979	1979	1979	1
433	20231026	121800	149975864	1968	1968	1968	1968	1150
434	20231026	121700	147712664	1968	1968	1968	1968	1231
435	20231026	121600	145290056	1968	1975	1975	1968	7751
436	20231026	121500	130024310	1984	1971	1984	1971	1118
437	20231026	121400	127819703	1970	1970	1970	1970	0
438	20231026	121300	127819703	1970	1970	1970	1970	0
439	20231026	121200	127819703	1970	1972	1972	1970	1025
440	20231026	121100	125798451	1970	1970	1970	1970	0
441	20231026	121000	125798451	1970	1970	1970	1970	0
442	20231026	120900	125798451	1970	1970	1970	1970	1
443	20231026	120800	125796481	1972	1972	1972	1972	0
444	20231026	120700	125796481	1972	1972	1972	1972	0
445	20231026	120600	125796481	1972	1971	1972	1971	624
446	20231026	120500	124565954	1971	1971	1971	1971	2
447	20231026	120400	124562012	1969	1969	1969	1969	4
448	20231026	120300	124554136	1969	1969	1969	1969	0
449	20231026	120200	124554136	1969	1969	1969	1969	0
450	20231026	120100	124554136	1969	1971	1971	1969	6
451	20231026	120000	124542318	1969	1969	1969	1969	14
452	20231026	115900	124514752	1971	1971	1971	1971	2
453	20231026	115800	124510810	1971	1971	1971	1971	70
454	20231026	115700	124372840	1971	1971	1971	1970	511
455	20231026	115600	123366098	1972	1972	1972	1972	20
456	20231026	115500	123326658	1972	1972	1972	1972	22
457	20231026	115400	123283274	1972	1972	1972	1972	40
458	20231026	115300	123204394	1972	1971	1972	1971	134
459	20231026	115200	122940262	1971	1971	1971	1971	20
460	20231026	115100	122900842	1971	1971	1971	1971	8
461	20231026	115000	122885074	1971	1971	1971	1970	254
462	20231026	114900	122384679	1972	1972	1972	1972	43
463	20231026	114800	122299883	1972	1972	1972	1972	86
464	20231026	114700	122130291	1972	1971	1972	1971	85
465	20231026	114600	121962734	1971	1971	1971	1971	1
466	20231026	114500	121960763	1971	1971	1971	1971	0
467	20231026	114400	121960763	1971	1971	1971	1970	195
468	20231026	114300	121576465	1970	1971	1971	1970	2000
469	20231026	114200	117635965	1973	1972	1973	1972	269
470	20231026	114100	117105496	1971	1971	1971	1971	0
471	20231026	114000	117105496	1971	1972	1972	1971	97
472	20231026	113900	116914267	1972	1972	1972	1972	0
473	20231026	113800	116914267	1972	1970	1972	1970	2
474	20231026	113700	116910325	1970	1972	1973	1970	3186
475	20231026	113600	110632623	1972	1972	1972	1972	0
476	20231026	113500	110632623	1972	1972	1973	1972	875
477	20231026	113400	108906302	1971	1972	1972	1971	746
478	20231026	113300	107435248	1972	1974	1974	1972	46
479	20231026	113200	107344516	1975	1975	1975	1973	329
480	20231026	113100	106694863	1976	1973	1976	1973	796
481	20231026	113000	105123110	1973	1979	1979	1973	3753
482	20231026	112900	97701475	1979	1985	1985	1979	306
483	20231026	112800	97095283	1985	1985	1985	1985	0
484	20231026	112700	97095283	1985	1985	1985	1985	0
485	20231026	112600	97095283	1985	1985	1985	1985	0
486	20231026	112500	97095283	1985	1985	1985	1985	0
487	20231026	112400	97095283	1985	1985	1985	1985	0
488	20231026	112300	97095283	1985	1985	1985	1985	0
489	20231026	112200	97095283	1985	1985	1985	1985	0
490	20231026	112100	97095283	1985	1985	1985	1985	0
491	20231026	112000	97095283	1985	1984	1985	1984	758
492	20231026	111900	95590677	1985	1985	1985	1985	0
493	20231026	111800	95590677	1985	1985	1985	1985	2
494	20231026	111700	95586707	1984	1983	1984	1983	1102
495	20231026	111600	93400386	1982	1982	1982	1982	0
496	20231026	111500	93400386	1982	1982	1982	1982	0
497	20231026	111400	93400386	1982	1982	1982	1982	0
498	20231026	111300	93400386	1982	1982	1982	1982	0
499	20231026	111200	93400386	1982	1982	1982	1982	684
500	20231026	111100	92044698	1983	1983	1983	1983	85
501	20231026	111000	91876143	1983	1984	1984	1983	401
502	20231026	110900	91080560	1984	1984	1984	1984	6
503	20231026	110800	91068656	1987	1987	1987	1987	23
504	20231026	110700	91022955	1985	1989	1989	1985	108
505	20231026	110600	90808571	1985	1985	1985	1985	0
506	20231026	110500	90808571	1985	1985	1985	1985	0
507	20231026	110400	90808571	1985	1985	1985	1985	13
508	20231026	110300	90782766	1989	1989	1989	1989	0
509	20231026	110200	90782766	1989	1988	1989	1988	370
510	20231026	110100	90046859	1988	1985	1988	1985	200
511	20231026	110000	89649647	1985	1986	1987	1985	223
512	20231026	105900	89206769	1988	1988	1988	1988	0
513	20231026	105800	89206769	1988	1985	1988	1985	505
514	20231026	105700	88202859	1990	1990	1990	1990	150
515	20231026	105600	87904359	1990	1990	1990	1990	0
516	20231026	105500	87904359	1990	1990	1990	1990	0
517	20231026	105400	87904359	1990	1991	1991	1990	78
518	20231026	105300	87749074	1991	2000	2000	1991	1084
519	20231026	105200	85583435	2005	2005	2005	2005	30
520	20231026	105100	85523285	2005	2005	2005	2005	0
521	20231026	105000	85523285	2005	2005	2005	2005	1012
522	20231026	104900	83494225	2005	2005	2005	2005	0
523	20231026	104800	83494225	2005	2005	2005	2005	0
524	20231026	104700	83494225	2005	2005	2005	2005	0
525	20231026	104600	83494225	2005	2005	2005	2005	0
526	20231026	104500	83494225	2005	2005	2005	2005	414
527	20231026	104400	82664155	1999	1999	1999	1999	0
528	20231026	104300	82664155	1999	1999	1999	1999	0
529	20231026	104200	82664155	1999	1999	1999	1999	0
530	20231026	104100	82664155	1999	2010	2010	1999	1001
531	20231026	104000	80662977	2010	2010	2010	2010	0
532	20231026	103900	80662977	2010	2010	2010	2010	45
533	20231026	103800	80572527	2000	2000	2000	2000	0
534	20231026	103700	80572527	2000	2000	2000	2000	0
535	20231026	103600	80572527	2000	2000	2000	2000	15
536	20231026	103500	80542527	1995	1995	1995	1995	0
537	20231026	103400	80542527	1995	1995	1995	1995	0
538	20231026	103300	80542527	1995	1994	1995	1994	68
539	20231026	103200	80406920	1993	1993	1993	1990	99
540	20231026	103100	80209730	1990	1996	1996	1990	80
541	20231026	103000	80050191	1994	1995	1995	1994	541
542	20231026	102900	78970932	1998	1999	1999	1998	32
543	20231026	102800	78906991	1999	1999	1999	1999	0
544	20231026	102700	78906991	1999	1999	1999	1999	0
545	20231026	102600	78906991	1999	2000	2000	1999	31
546	20231026	102500	78845021	2005	2005	2005	2005	0
547	20231026	102400	78845021	2005	2005	2010	2005	306
548	20231026	102300	78230066	2010	1997	2010	1997	300
549	20231026	102200	77628402	1997	1997	1997	1997	0
550	20231026	102100	77628402	1997	1997	1997	1997	0
551	20231026	102000	77628402	1997	1997	1997	1997	1
552	20231026	101900	77626405	1988	1988	1988	1988	650
553	20231026	101800	76334205	1987	1986	1987	1986	107
554	20231026	101700	76121645	1984	1984	1984	1984	0
555	20231026	101600	76121645	1984	1984	1984	1984	19
556	20231026	101500	76083949	1984	1984	1984	1984	1
557	20231026	101400	76081965	1989	1988	1990	1988	836
558	20231026	101300	74419994	1994	1994	1994	1994	0
559	20231026	101200	74419994	1994	1994	1994	1994	0
560	20231026	101100	74419994	1994	1994	1994	1994	0
561	20231026	101000	74419994	1994	1994	1994	1994	1
562	20231026	100900	74418000	1998	1998	1998	1998	0
563	20231026	100800	74418000	1998	1998	1998	1998	0
564	20231026	100700	74418000	1998	1998	1998	1998	0
565	20231026	100600	74418000	1998	1984	1998	1984	700
566	20231026	100500	73019542	1984	1984	1984	1984	0
567	20231026	100400	73019542	1984	1984	1984	1984	0
568	20231026	100300	73019542	1984	1983	1984	1983	117
569	20231026	100200	72787527	1983	1974	1983	1974	891
570	20231026	100100	71027587	1975	1980	1980	1973	5614
571	20231026	100000	59914240	1982	1982	1982	1982	16
572	20231026	095900	59882528	1981	1981	1981	1981	20
573	20231026	095800	59842908	1981	1981	1981	1980	89
574	20231026	095700	59666680	1981	1984	1984	1981	3853
575	20231026	095600	52032849	1984	1989	1989	1984	1227
576	20231026	095500	49596192	1988	1988	1988	1988	0
577	20231026	095400	49596192	1988	1990	1990	1988	262
578	20231026	095300	49075013	1991	1993	1993	1991	331
579	20231026	095200	48415727	1993	1993	1993	1993	31
580	20231026	095100	48353944	1993	1997	1997	1993	778
581	20231026	095000	46801076	1996	2000	2000	1996	54
582	20231026	094900	46693224	2000	1997	2000	1997	334
583	20231026	094800	46025690	1997	1997	1997	1993	1770
584	20231026	094700	42495307	1998	1998	1998	1998	0
585	20231026	094600	42495307	1998	1998	1998	1998	1
586	20231026	094500	42493309	1995	1997	1997	1995	74
587	20231026	094400	42345572	1997	1999	1999	1997	2678
588	20231026	094300	36993300	2000	2005	2005	2000	1894
589	20231026	094200	33204805	2015	2015	2015	2015	0
590	20231026	094100	33204805	2015	2015	2015	2015	0
591	20231026	094000	33204805	2015	2015	2015	2015	0
592	20231026	093900	33204805	2015	2015	2015	2015	1
593	20231026	093800	33202790	2015	2010	2015	2010	26
594	20231026	093700	33150485	2010	2010	2010	2010	81
595	20231026	093600	32987675	2010	2010	2010	2010	1204
596	20231026	093500	30567635	2010	2010	2010	2010	0
597	20231026	093400	30567635	2010	2010	2010	2010	200
598	20231026	093300	30165635	2010	2010	2010	2010	1
599	20231026	093200	30163625	2010	2010	2010	2010	1
600	20231026	093100	30161615	1999	2010	2010	1999	4
601	20231026	093000	30153608	2010	1998	2010	1998	21
602	20231026	092900	30111638	1997	1997	1997	1997	0
603	20231026	092800	30111638	1997	1997	1997	1997	0
604	20231026	092700	30111638	1997	1997	1997	1997	36
605	20231026	092600	30039746	1995	1995	1995	1994	222
606	20231026	092500	29596876	1997	2005	2005	1997	2012
607	20231026	092400	25576897	2005	2005	2005	2005	0
608	20231026	092300	25576897	2005	2000	2005	2000	490
609	20231026	092200	24594897	1998	2000	2000	1998	897
610	20231026	092100	22801497	2000	2000	2000	2000	30
611	20231026	092000	22741497	1998	1999	2000	1998	653
612	20231026	091900	21436527	1999	1990	1999	1990	297
613	20231026	091800	20843967	1990	1999	1999	1990	77
614	20231026	091700	20690627	2005	1978	2005	1978	300
615	20231026	091600	20096984	1979	2020	2020	1979	6415
616	20231026	091500	7237570	2025	2025	2025	2025	6
617	20231026	091400	7225420	2025	2025	2025	2025	0
618	20231026	091300	7225420	2025	2020	2025	2020	627
619	20231026	091200	5956380	2020	2020	2020	2020	0
620	20231026	091100	5956380	2020	2020	2020	2020	45
621	20231026	091000	5865480	2020	2020	2020	2020	111
622	20231026	090900	5641260	2030	2030	2030	2030	0
623	20231026	090800	5641260	2030	2030	2030	2030	5
624	20231026	090700	5631110	2030	2040	2040	2030	194
625	20231026	090600	5237015	2040	2040	2040	2040	16
626	20231026	090500	5204375	2035	2035	2035	2035	0
627	20231026	090400	5204375	2035	2045	2045	2035	133
628	20231026	090300	4933710	2050	2060	2060	2050	843
629	20231026	090200	3205360	2060	2060	2060	2060	0
630	20231026	090100	3205360	2060	2060	2060	2060	789
631	20231026	090000	1580020	2060	2060	2060	2060	767