KissMeData/024800/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190200	13501758	1998	1998	1998	1998	60
3	20231006	190100	13501758	1998	1998	1998	1998	0
4	20231006	190000	13501758	1998	1998	1998	1998	0
5	20231006	185900	13501758	1998	1998	1998	1998	0
6	20231006	185800	13501758	1998	1998	1998	1998	0
7	20231006	185700	13501758	1998	1998	1998	1998	0
8	20231006	185600	13501758	1998	1998	1998	1998	0
9	20231006	185500	13501758	1998	1998	1998	1998	0
10	20231006	185400	13501758	1998	1998	1998	1998	0
11	20231006	185300	13501758	1998	1998	1998	1998	0
12	20231006	185200	13501758	1998	1998	1998	1998	0
13	20231006	185100	13501758	1998	1998	1998	1998	0
14	20231006	185000	13501758	1998	1998	1998	1998	0
15	20231006	184900	13501758	1998	1998	1998	1998	0
16	20231006	184800	13501758	1998	1998	1998	1998	0
17	20231006	184700	13501758	1998	1998	1998	1998	0
18	20231006	184600	13501758	1998	1998	1998	1998	0
19	20231006	184500	13501758	1998	1998	1998	1998	0
20	20231006	184400	13501758	1998	1998	1998	1998	0
21	20231006	184300	13501758	1998	1998	1998	1998	0
22	20231006	184200	13501758	1998	1998	1998	1998	0
23	20231006	184100	13501758	1998	1998	1998	1998	0
24	20231006	184000	13501758	1998	1998	1998	1998	0
25	20231006	183900	13501758	1998	1998	1998	1998	0
26	20231006	183800	13501758	1998	1998	1998	1998	0
27	20231006	183700	13501758	1998	1998	1998	1998	0
28	20231006	183600	13501758	1998	1998	1998	1998	0
29	20231006	183500	13501758	1998	1998	1998	1998	0
30	20231006	183400	13501758	1998	1998	1998	1998	0
31	20231006	183300	13501758	1998	1998	1998	1998	0
32	20231006	183200	13501758	1998	1998	1998	1998	60
33	20231006	183100	13501758	1998	1998	1998	1998	0
34	20231006	183000	13501758	1998	1998	1998	1998	0
35	20231006	182900	13501758	1998	1998	1998	1998	0
36	20231006	182800	13501758	1998	1998	1998	1998	0
37	20231006	182700	13501758	1998	1998	1998	1998	0
38	20231006	182600	13501758	1998	1998	1998	1998	0
39	20231006	182500	13501758	1998	1998	1998	1998	0
40	20231006	182400	13501758	1998	1998	1998	1998	0
41	20231006	182300	13501758	1998	1998	1998	1998	0
42	20231006	182200	13501758	1998	1998	1998	1998	0
43	20231006	182100	13501758	1998	1998	1998	1998	0
44	20231006	182000	13501758	1998	1998	1998	1998	0
45	20231006	181900	13501758	1998	1998	1998	1998	0
46	20231006	181800	13501758	1998	1998	1998	1998	0
47	20231006	181700	13501758	1998	1998	1998	1998	0
48	20231006	181600	13501758	1998	1998	1998	1998	0
49	20231006	181500	13501758	1998	1998	1998	1998	0
50	20231006	181400	13501758	1998	1998	1998	1998	0
51	20231006	181300	13501758	1998	1998	1998	1998	0
52	20231006	181200	13501758	1998	1998	1998	1998	0
53	20231006	181100	13501758	1998	1998	1998	1998	0
54	20231006	181000	13501758	1998	1998	1998	1998	0
55	20231006	180900	13501758	1998	1998	1998	1998	0
56	20231006	180800	13501758	1998	1998	1998	1998	0
57	20231006	180700	13501758	1998	1998	1998	1998	0
58	20231006	180600	13501758	1998	1998	1998	1998	0
59	20231006	180500	13501758	1998	1998	1998	1998	0
60	20231006	180400	13501758	1998	1998	1998	1998	0
61	20231006	180300	13501758	1998	1998	1998	1998	0
62	20231006	180200	13501758	1998	1998	1998	1998	60
63	20231006	180100	13501758	1998	1998	1998	1998	0
64	20231006	180000	13501758	1998	1998	1998	1998	0
65	20231006	175900	13501758	1998	1998	1998	1998	0
66	20231006	175800	13501758	1998	1998	1998	1998	0
67	20231006	175700	13501758	1998	1998	1998	1998	0
68	20231006	175600	13501758	1998	1998	1998	1998	0
69	20231006	175500	13501758	1998	1998	1998	1998	0
70	20231006	175400	13501758	1998	1998	1998	1998	0
71	20231006	175300	13501758	1998	1998	1998	1998	0
72	20231006	175200	13501758	1998	1998	1998	1998	0
73	20231006	175100	13501758	1998	1998	1998	1998	0
74	20231006	175000	13501758	1998	1998	1998	1998	0
75	20231006	174900	13501758	1998	1998	1998	1998	0
76	20231006	174800	13501758	1998	1998	1998	1998	0
77	20231006	174700	13501758	1998	1998	1998	1998	0
78	20231006	174600	13501758	1998	1998	1998	1998	0
79	20231006	174500	13501758	1998	1998	1998	1998	0
80	20231006	174400	13501758	1998	1998	1998	1998	0
81	20231006	174300	13501758	1998	1998	1998	1998	0
82	20231006	174200	13501758	1998	1998	1998	1998	0
83	20231006	174100	13501758	1998	1998	1998	1998	0
84	20231006	174000	13501758	1998	1998	1998	1998	0
85	20231006	173900	13501758	1998	1998	1998	1998	0
86	20231006	173800	13501758	1998	1998	1998	1998	0
87	20231006	173700	13501758	1998	1998	1998	1998	0
88	20231006	173600	13501758	1998	1998	1998	1998	0
89	20231006	173500	13501758	1998	1998	1998	1998	0
90	20231006	173400	13501758	1998	1998	1998	1998	0
91	20231006	173300	13501758	1998	1998	1998	1998	0
92	20231006	173200	13501758	1998	1998	1998	1998	60
93	20231006	173100	13501758	1998	1998	1998	1998	0
94	20231006	173000	13501758	1998	1998	1998	1998	0
95	20231006	172900	13501758	1998	1998	1998	1998	0
96	20231006	172800	13501758	1998	1998	1998	1998	0
97	20231006	172700	13501758	1998	1998	1998	1998	0
98	20231006	172600	13501758	1998	1998	1998	1998	0
99	20231006	172500	13501758	1998	1998	1998	1998	0
100	20231006	172400	13501758	1998	1998	1998	1998	0
101	20231006	172300	13501758	1998	1998	1998	1998	0
102	20231006	172200	13501758	1998	1998	1998	1998	0
103	20231006	172100	13501758	1998	1998	1998	1998	0
104	20231006	172000	13501758	1998	1998	1998	1998	0
105	20231006	171900	13501758	1998	1998	1998	1998	0
106	20231006	171800	13501758	1998	1998	1998	1998	0
107	20231006	171700	13501758	1998	1998	1998	1998	0
108	20231006	171600	13501758	1998	1998	1998	1998	0
109	20231006	171500	13501758	1998	1998	1998	1998	0
110	20231006	171400	13501758	1998	1998	1998	1998	0
111	20231006	171300	13501758	1998	1998	1998	1998	0
112	20231006	171200	13501758	1998	1998	1998	1998	0
113	20231006	171100	13501758	1998	1998	1998	1998	0
114	20231006	171000	13501758	1998	1998	1998	1998	0
115	20231006	170900	13501758	1998	1998	1998	1998	0
116	20231006	170800	13501758	1998	1998	1998	1998	0
117	20231006	170700	13501758	1998	1998	1998	1998	0
118	20231006	170600	13501758	1998	1998	1998	1998	0
119	20231006	170500	13501758	1998	1998	1998	1998	0
120	20231006	170400	13501758	1998	1998	1998	1998	0
121	20231006	170300	13501758	1998	1998	1998	1998	0
122	20231006	170200	13501758	1998	1998	1998	1998	60
123	20231006	170100	13501758	1998	1998	1998	1998	0
124	20231006	170000	13501758	1998	1998	1998	1998	0
125	20231006	165900	13501758	1998	1998	1998	1998	0
126	20231006	165800	13501758	1998	1998	1998	1998	0
127	20231006	165700	13501758	1998	1998	1998	1998	0
128	20231006	165600	13501758	1998	1998	1998	1998	0
129	20231006	165500	13501758	1998	1998	1998	1998	0
130	20231006	165400	13501758	1998	1998	1998	1998	0
131	20231006	165300	13501758	1998	1998	1998	1998	0
132	20231006	165200	13501758	1998	1998	1998	1998	0
133	20231006	165100	13501758	1998	1998	1998	1998	0
134	20231006	165000	13501758	1998	1998	1998	1998	0
135	20231006	164900	13501758	1998	1998	1998	1998	0
136	20231006	164800	13501758	1998	1998	1998	1998	0
137	20231006	164700	13501758	1998	1998	1998	1998	0
138	20231006	164600	13501758	1998	1998	1998	1998	0
139	20231006	164500	13501758	1998	1998	1998	1998	0
140	20231006	164400	13501758	1998	1998	1998	1998	0
141	20231006	164300	13501758	1998	1998	1998	1998	0
142	20231006	164200	13501758	1998	1998	1998	1998	0
143	20231006	164100	13501758	1998	1998	1998	1998	0
144	20231006	164000	13501758	1998	1998	1998	1998	0
145	20231006	163900	13501758	1998	1998	1998	1998	0
146	20231006	163800	13501758	1998	1998	1998	1998	0
147	20231006	163700	13501758	1998	1998	1998	1998	0
148	20231006	163600	13501758	1998	1998	1998	1998	0
149	20231006	163500	13501758	1998	1998	1998	1998	0
150	20231006	163400	13501758	1998	1998	1998	1998	0
151	20231006	163300	13501758	1998	1998	1998	1998	0
152	20231006	163200	13501758	1998	1998	1998	1998	60
153	20231006	163100	13501758	1998	1998	1998	1998	0
154	20231006	163000	13501758	1998	1998	1998	1998	0
155	20231006	162900	13501758	1998	1998	1998	1998	0
156	20231006	162800	13501758	1998	1998	1998	1998	0
157	20231006	162700	13501758	1998	1998	1998	1998	0
158	20231006	162600	13501758	1998	1998	1998	1998	0
159	20231006	162500	13501758	1998	1998	1998	1998	0
160	20231006	162400	13501758	1998	1998	1998	1998	0
161	20231006	162300	13501758	1998	1998	1998	1998	0
162	20231006	162200	13501758	1998	1998	1998	1998	0
163	20231006	162100	13501758	1998	1998	1998	1998	0
164	20231006	162000	13501758	1998	1998	1998	1998	0
165	20231006	161900	13501758	1998	1998	1998	1998	0
166	20231006	161800	13501758	1998	1998	1998	1998	0
167	20231006	161700	13501758	1998	1998	1998	1998	0
168	20231006	161600	13501758	1998	1998	1998	1998	0
169	20231006	161500	13501758	1998	1998	1998	1998	0
170	20231006	161400	13501758	1998	1998	1998	1998	0
171	20231006	161300	13501758	1998	1998	1998	1998	0
172	20231006	161200	13501758	1998	1998	1998	1998	0
173	20231006	161100	13501758	1998	1998	1998	1998	0
174	20231006	161000	13501758	1998	1998	1998	1998	0
175	20231006	160900	13501758	1998	1998	1998	1998	0
176	20231006	160800	13501758	1998	1998	1998	1998	0
177	20231006	160700	13501758	1998	1998	1998	1998	0
178	20231006	160600	13501758	1998	1998	1998	1998	0
179	20231006	160500	13501758	1998	1998	1998	1998	0
180	20231006	160400	13501758	1998	1998	1998	1998	0
181	20231006	160300	13501758	1998	1998	1998	1998	0
182	20231006	160200	13501758	1998	1998	1998	1998	60
183	20231006	160100	13501758	1998	1998	1998	1998	0
184	20231006	160000	13501758	1998	1998	1998	1998	0
185	20231006	155900	13501758	1998	1998	1998	1998	0
186	20231006	155800	13501758	1998	1998	1998	1998	0
187	20231006	155700	13501758	1998	1998	1998	1998	0
188	20231006	155600	13501758	1998	1998	1998	1998	0
189	20231006	155500	13501758	1998	1998	1998	1998	0
190	20231006	155400	13501758	1998	1998	1998	1998	0
191	20231006	155300	13501758	1998	1998	1998	1998	0
192	20231006	155200	13501758	1998	1998	1998	1998	0
193	20231006	155100	13501758	1998	1998	1998	1998	0
194	20231006	155000	13501758	1998	1998	1998	1998	0
195	20231006	154900	13501758	1998	1998	1998	1998	0
196	20231006	154800	13501758	1998	1998	1998	1998	0
197	20231006	154700	13501758	1998	1998	1998	1998	0
198	20231006	154600	13501758	1998	1998	1998	1998	0
199	20231006	154500	13501758	1998	1998	1998	1998	0
200	20231006	154400	13501758	1998	1998	1998	1998	0
201	20231006	154300	13501758	1998	1998	1998	1998	0
202	20231006	154200	13501758	1998	1998	1998	1998	0
203	20231006	154100	13501758	1998	1998	1998	1998	0
204	20231006	154000	13501758	1998	1998	1998	1998	0
205	20231006	153900	13501758	1998	1998	1998	1998	0
206	20231006	153800	13501758	1998	1998	1998	1998	0
207	20231006	153700	13501758	1998	1998	1998	1998	0
208	20231006	153600	13501758	1998	1998	1998	1998	0
209	20231006	153500	13501758	1998	1998	1998	1998	0
210	20231006	153400	13501758	1998	1998	1998	1998	0
211	20231006	153300	13501758	1998	1998	1998	1998	0
212	20231006	153200	13501758	1998	1998	1998	1998	60
213	20231006	153100	13501758	1998	1998	1998	1998	0
214	20231006	153000	13501758	1998	1998	1998	1998	60
215	20231006	152900	13381878	1998	1998	1998	1998	0
216	20231006	152800	13381878	1998	1998	1998	1998	0
217	20231006	152700	13381878	1998	1998	1998	1998	0
218	20231006	152600	13381878	1998	1998	1998	1998	0
219	20231006	152500	13381878	1998	1998	1998	1998	0
220	20231006	152400	13381878	1998	1998	1998	1998	0
221	20231006	152300	13381878	1998	1998	1998	1998	0
222	20231006	152200	13381878	1998	1998	1998	1998	0
223	20231006	152100	13381878	1998	1998	1998	1998	0
224	20231006	152000	13381878	1998	1998	1998	1998	0
225	20231006	151900	13381878	1998	1992	1998	1992	115
226	20231006	151800	13152250	1991	1991	1991	1991	0
227	20231006	151700	13152250	1991	1991	1991	1991	0
228	20231006	151600	13152250	1991	1991	1991	1991	0
229	20231006	151500	13152250	1991	1991	1991	1991	0
230	20231006	151400	13152250	1991	1991	1991	1991	0
231	20231006	151300	13152250	1991	1991	1991	1991	0
232	20231006	151200	13152250	1991	1991	1991	1991	0
233	20231006	151100	13152250	1991	1991	1991	1991	440
234	20231006	151000	12276210	1993	1993	1993	1993	0
235	20231006	150900	12276210	1993	1993	1993	1993	0
236	20231006	150800	12276210	1993	1993	1993	1993	0
237	20231006	150700	12276210	1993	1993	1993	1993	0
238	20231006	150600	12276210	1993	1993	1993	1993	0
239	20231006	150500	12276210	1993	1993	1993	1993	0
240	20231006	150400	12276210	1993	1993	1993	1993	0
241	20231006	150300	12276210	1993	1993	1993	1993	0
242	20231006	150200	12276210	1993	1993	1993	1993	0
243	20231006	150100	12276210	1993	1993	1993	1993	0
244	20231006	150000	12276210	1993	1993	1993	1993	0
245	20231006	145900	12276210	1993	1993	1993	1993	0
246	20231006	145800	12276210	1993	1993	1993	1993	200
247	20231006	145700	11877610	1995	1995	1995	1995	0
248	20231006	145600	11877610	1995	1995	1995	1995	0
249	20231006	145500	11877610	1995	1995	1995	1995	0
250	20231006	145400	11877610	1995	1995	1995	1995	0
251	20231006	145300	11877610	1995	1995	1995	1995	0
252	20231006	145200	11877610	1995	1995	1995	1995	0
253	20231006	145100	11877610	1995	1995	1995	1995	0
254	20231006	145000	11877610	1995	1995	1995	1995	0
255	20231006	144900	11877610	1995	1995	1995	1995	0
256	20231006	144800	11877610	1995	1995	1995	1995	0
257	20231006	144700	11877610	1995	1995	1995	1995	0
258	20231006	144600	11877610	1995	1995	1995	1995	0
259	20231006	144500	11877610	1995	1995	1995	1995	0
260	20231006	144400	11877610	1995	1995	1995	1995	0
261	20231006	144300	11877610	1995	1995	1995	1995	0
262	20231006	144200	11877610	1995	1995	1995	1995	0
263	20231006	144100	11877610	1995	1995	1995	1995	0
264	20231006	144000	11877610	1995	1995	1995	1995	0
265	20231006	143900	11877610	1995	1995	1995	1995	0
266	20231006	143800	11877610	1995	1995	1995	1995	0
267	20231006	143700	11877610	1995	1995	1995	1995	0
268	20231006	143600	11877610	1995	1995	1995	1995	0
269	20231006	143500	11877610	1995	1995	1995	1995	0
270	20231006	143400	11877610	1995	1995	1995	1995	0
271	20231006	143300	11877610	1995	1995	1995	1995	0
272	20231006	143200	11877610	1995	1995	1995	1995	0
273	20231006	143100	11877610	1995	1995	1995	1995	0
274	20231006	143000	11877610	1995	1995	1995	1995	0
275	20231006	142900	11877610	1995	1995	1995	1995	0
276	20231006	142800	11877610	1995	1995	1995	1995	0
277	20231006	142700	11877610	1995	1995	1995	1995	0
278	20231006	142600	11877610	1995	1995	1995	1995	0
279	20231006	142500	11877610	1995	1995	1995	1995	0
280	20231006	142400	11877610	1995	1995	1995	1995	0
281	20231006	142300	11877610	1995	1995	1995	1995	0
282	20231006	142200	11877610	1995	1995	1995	1995	0
283	20231006	142100	11877610	1995	1995	1995	1995	0
284	20231006	142000	11877610	1995	1995	1995	1995	0
285	20231006	141900	11877610	1995	1995	1995	1995	0
286	20231006	141800	11877610	1995	1995	1995	1995	0
287	20231006	141700	11877610	1995	1995	1995	1995	0
288	20231006	141600	11877610	1995	1995	1995	1995	0
289	20231006	141500	11877610	1995	1995	1995	1995	0
290	20231006	141400	11877610	1995	1995	1995	1995	0
291	20231006	141300	11877610	1995	1995	1995	1995	0
292	20231006	141200	11877610	1995	1995	1995	1995	0
293	20231006	141100	11877610	1995	1995	1995	1995	0
294	20231006	141000	11877610	1995	1995	1995	1995	0
295	20231006	140900	11877610	1995	1995	1995	1995	0
296	20231006	140800	11877610	1995	1995	1995	1995	0
297	20231006	140700	11877610	1995	1995	1995	1995	1
298	20231006	140600	11875615	1988	1988	1988	1988	490
299	20231006	140500	10901495	1988	1988	1988	1988	2
300	20231006	140400	10897519	1988	1988	1988	1988	0
301	20231006	140300	10897519	1988	1988	1988	1988	251
302	20231006	140200	10398531	1988	1988	1988	1988	0
303	20231006	140100	10398531	1988	1988	1988	1988	5
304	20231006	140000	10388591	1988	1988	1988	1988	0
305	20231006	135900	10388591	1988	1988	1988	1988	0
306	20231006	135800	10388591	1988	1988	1988	1988	0
307	20231006	135700	10388591	1988	1988	1988	1988	0
308	20231006	135600	10388591	1988	1988	1988	1988	0
309	20231006	135500	10388591	1988	1988	1988	1988	0
310	20231006	135400	10388591	1988	1988	1988	1988	0
311	20231006	135300	10388591	1988	1988	1988	1988	0
312	20231006	135200	10388591	1988	1988	1988	1988	0
313	20231006	135100	10388591	1988	1988	1988	1988	0
314	20231006	135000	10388591	1988	1988	1988	1988	0
315	20231006	134900	10388591	1988	1988	1988	1988	0
316	20231006	134800	10388591	1988	1988	1988	1988	0
317	20231006	134700	10388591	1988	1988	1988	1988	0
318	20231006	134600	10388591	1988	1988	1988	1988	0
319	20231006	134500	10388591	1988	1988	1988	1988	0
320	20231006	134400	10388591	1988	1988	1988	1988	0
321	20231006	134300	10388591	1988	1988	1988	1988	0
322	20231006	134200	10388591	1988	1988	1988	1988	0
323	20231006	134100	10388591	1988	1988	1988	1988	0
324	20231006	134000	10388591	1988	1988	1988	1988	0
325	20231006	133900	10388591	1988	1988	1988	1988	0
326	20231006	133800	10388591	1988	1988	1988	1988	0
327	20231006	133700	10388591	1988	1988	1988	1988	0
328	20231006	133600	10388591	1988	1988	1988	1988	0
329	20231006	133500	10388591	1988	1988	1988	1988	0
330	20231006	133400	10388591	1988	1988	1988	1988	0
331	20231006	133300	10388591	1988	1988	1988	1988	0
332	20231006	133200	10388591	1988	1988	1988	1988	0
333	20231006	133100	10388591	1988	1988	1988	1988	0
334	20231006	133000	10388591	1988	1988	1988	1988	0
335	20231006	132900	10388591	1988	1988	1988	1988	0
336	20231006	132800	10388591	1988	1988	1988	1988	0
337	20231006	132700	10388591	1988	1988	1988	1988	0
338	20231006	132600	10388591	1988	1988	1988	1988	0
339	20231006	132500	10388591	1988	1988	1988	1988	0
340	20231006	132400	10388591	1988	1988	1988	1988	0
341	20231006	132300	10388591	1988	1988	1988	1988	0
342	20231006	132200	10388591	1988	1988	1988	1988	0
343	20231006	132100	10388591	1988	1988	1988	1988	2
344	20231006	132000	10384615	1988	1988	1988	1988	0
345	20231006	131900	10384615	1988	1988	1988	1988	0
346	20231006	131800	10384615	1988	1988	1988	1988	0
347	20231006	131700	10384615	1988	1988	1988	1988	0
348	20231006	131600	10384615	1988	1988	1988	1988	0
349	20231006	131500	10384615	1988	1988	1988	1988	140
350	20231006	131400	10106295	1987	1987	1987	1987	0
351	20231006	131300	10106295	1987	1987	1987	1987	363
352	20231006	131200	9385014	1986	1986	1986	1986	0
353	20231006	131100	9385014	1986	1986	1986	1986	0
354	20231006	131000	9385014	1986	1986	1986	1986	0
355	20231006	130900	9385014	1986	1986	1986	1986	0
356	20231006	130800	9385014	1986	1986	1986	1986	0
357	20231006	130700	9385014	1986	1986	1986	1986	50
358	20231006	130600	9285714	1987	1987	1987	1987	0
359	20231006	130500	9285714	1987	1987	1987	1987	0
360	20231006	130400	9285714	1987	1987	1987	1987	0
361	20231006	130300	9285714	1987	1987	1987	1987	0
362	20231006	130200	9285714	1987	1987	1987	1987	0
363	20231006	130100	9285714	1987	1987	1987	1987	0
364	20231006	130000	9285714	1987	1987	1987	1987	6
365	20231006	125900	9273792	1986	1986	1986	1986	0
366	20231006	125800	9273792	1986	1986	1986	1986	0
367	20231006	125700	9273792	1986	1986	1986	1986	0
368	20231006	125600	9273792	1986	1986	1986	1986	0
369	20231006	125500	9273792	1986	1986	1986	1986	0
370	20231006	125400	9273792	1986	1986	1986	1986	0
371	20231006	125300	9273792	1986	1986	1986	1986	0
372	20231006	125200	9273792	1986	1986	1986	1986	0
373	20231006	125100	9273792	1986	1986	1986	1986	0
374	20231006	125000	9273792	1986	1986	1986	1986	0
375	20231006	124900	9273792	1986	1986	1986	1986	0
376	20231006	124800	9273792	1986	1986	1986	1986	0
377	20231006	124700	9273792	1986	1986	1986	1986	0
378	20231006	124600	9273792	1986	1986	1986	1986	0
379	20231006	124500	9273792	1986	1986	1986	1986	0
380	20231006	124400	9273792	1986	1986	1986	1986	0
381	20231006	124300	9273792	1986	1986	1986	1986	0
382	20231006	124200	9273792	1986	1986	1986	1986	0
383	20231006	124100	9273792	1986	1986	1986	1986	0
384	20231006	124000	9273792	1986	1986	1986	1986	0
385	20231006	123900	9273792	1986	1986	1986	1986	0
386	20231006	123800	9273792	1986	1986	1986	1986	0
387	20231006	123700	9273792	1986	1986	1986	1986	0
388	20231006	123600	9273792	1986	1986	1986	1986	0
389	20231006	123500	9273792	1986	1986	1986	1986	0
390	20231006	123400	9273792	1986	1986	1986	1986	0
391	20231006	123300	9273792	1986	1986	1986	1986	0
392	20231006	123200	9273792	1986	1986	1986	1986	1
393	20231006	123100	9271806	1987	1987	1987	1987	0
394	20231006	123000	9271806	1987	1987	1987	1987	0
395	20231006	122900	9271806	1987	1987	1987	1987	0
396	20231006	122800	9271806	1987	1987	1987	1987	0
397	20231006	122700	9271806	1987	1987	1987	1987	0
398	20231006	122600	9271806	1987	1987	1987	1987	0
399	20231006	122500	9271806	1987	1987	1987	1987	0
400	20231006	122400	9271806	1987	1987	1987	1987	0
401	20231006	122300	9271806	1987	1987	1987	1987	0
402	20231006	122200	9271806	1987	1987	1987	1987	0
403	20231006	122100	9271806	1987	1987	1987	1987	0
404	20231006	122000	9271806	1987	1987	1987	1987	0
405	20231006	121900	9271806	1987	1987	1987	1987	0
406	20231006	121800	9271806	1987	1987	1987	1987	0
407	20231006	121700	9271806	1987	1987	1987	1987	0
408	20231006	121600	9271806	1987	1987	1987	1987	0
409	20231006	121500	9271806	1987	1987	1987	1987	0
410	20231006	121400	9271806	1987	1987	1987	1987	0
411	20231006	121300	9271806	1987	1987	1987	1987	0
412	20231006	121200	9271806	1987	1987	1987	1987	0
413	20231006	121100	9271806	1987	1987	1987	1987	0
414	20231006	121000	9271806	1987	1987	1987	1987	0
415	20231006	120900	9271806	1987	1987	1987	1987	0
416	20231006	120800	9271806	1987	1987	1987	1987	0
417	20231006	120700	9271806	1987	1987	1987	1987	0
418	20231006	120600	9271806	1987	1987	1987	1987	0
419	20231006	120500	9271806	1987	1987	1987	1987	1
420	20231006	120400	9269819	1987	1987	1987	1987	0
421	20231006	120300	9269819	1987	1987	1987	1987	0
422	20231006	120200	9269819	1987	1987	1987	1987	0
423	20231006	120100	9269819	1987	1987	1987	1987	0
424	20231006	120000	9269819	1987	1987	1987	1987	0
425	20231006	115900	9269819	1987	1987	1987	1987	0
426	20231006	115800	9269819	1987	1987	1987	1987	0
427	20231006	115700	9269819	1987	1987	1987	1987	1
428	20231006	115600	9267832	1986	1986	1986	1986	0
429	20231006	115500	9267832	1986	1986	1986	1986	0
430	20231006	115400	9267832	1986	1986	1986	1986	0
431	20231006	115300	9267832	1986	1986	1986	1986	0
432	20231006	115200	9267832	1986	1986	1986	1986	0
433	20231006	115100	9267832	1986	1986	1986	1986	100
434	20231006	115000	9069232	1986	1986	1986	1986	0
435	20231006	114900	9069232	1986	1986	1986	1986	1
436	20231006	114800	9067246	1986	1986	1986	1986	0
437	20231006	114700	9067246	1986	1986	1986	1986	0
438	20231006	114600	9067246	1986	1986	1986	1986	0
439	20231006	114500	9067246	1986	1986	1986	1986	0
440	20231006	114400	9067246	1986	1986	1986	1986	0
441	20231006	114300	9067246	1986	1986	1986	1986	0
442	20231006	114200	9067246	1986	1986	1986	1986	400
443	20231006	114100	8272846	1987	1987	1987	1987	0
444	20231006	114000	8272846	1987	1987	1987	1987	0
445	20231006	113900	8272846	1987	1987	1987	1987	6
446	20231006	113800	8260924	1987	1987	1987	1987	0
447	20231006	113700	8260924	1987	1987	1987	1987	0
448	20231006	113600	8260924	1987	1987	1987	1987	0
449	20231006	113500	8260924	1987	1987	1987	1987	0
450	20231006	113400	8260924	1987	1987	1987	1987	100
451	20231006	113300	8062224	1984	1984	1984	1984	0
452	20231006	113200	8062224	1984	1984	1984	1984	0
453	20231006	113100	8062224	1984	1984	1984	1984	0
454	20231006	113000	8062224	1984	1984	1984	1984	0
455	20231006	112900	8062224	1984	1984	1984	1984	4
456	20231006	112800	8054288	1984	1984	1984	1984	0
457	20231006	112700	8054288	1984	1984	1984	1984	85
458	20231006	112600	7885648	1984	1984	1984	1984	0
459	20231006	112500	7885648	1984	1984	1984	1984	0
460	20231006	112400	7885648	1984	1984	1984	1984	0
461	20231006	112300	7885648	1984	1984	1984	1984	0
462	20231006	112200	7885648	1984	1984	1984	1984	0
463	20231006	112100	7885648	1984	1984	1984	1984	0
464	20231006	112000	7885648	1984	1984	1984	1984	0
465	20231006	111900	7885648	1984	1984	1984	1984	0
466	20231006	111800	7885648	1984	1984	1984	1984	0
467	20231006	111700	7885648	1984	1984	1984	1984	0
468	20231006	111600	7885648	1984	1984	1984	1984	0
469	20231006	111500	7885648	1984	1984	1984	1984	0
470	20231006	111400	7885648	1984	1984	1984	1984	0
471	20231006	111300	7885648	1984	1984	1984	1984	0
472	20231006	111200	7885648	1984	1984	1984	1984	0
473	20231006	111100	7885648	1984	1984	1984	1984	0
474	20231006	111000	7885648	1984	1984	1984	1984	0
475	20231006	110900	7885648	1984	1984	1984	1984	0
476	20231006	110800	7885648	1984	1984	1984	1984	0
477	20231006	110700	7885648	1984	1984	1984	1984	1
478	20231006	110600	7883664	1988	1988	1988	1988	0
479	20231006	110500	7883664	1988	1988	1988	1988	0
480	20231006	110400	7883664	1988	1988	1988	1988	0
481	20231006	110300	7883664	1988	1988	1988	1988	0
482	20231006	110200	7883664	1988	1988	1988	1988	0
483	20231006	110100	7883664	1988	1988	1988	1988	0
484	20231006	110000	7883664	1988	1988	1988	1988	0
485	20231006	105900	7883664	1988	1988	1988	1988	0
486	20231006	105800	7883664	1988	1988	1988	1988	0
487	20231006	105700	7883664	1988	1988	1988	1988	0
488	20231006	105600	7883664	1988	1988	1988	1988	0
489	20231006	105500	7883664	1988	1988	1988	1988	0
490	20231006	105400	7883664	1988	1988	1988	1988	0
491	20231006	105300	7883664	1988	1988	1988	1988	0
492	20231006	105200	7883664	1988	1988	1988	1988	0
493	20231006	105100	7883664	1988	1988	1988	1988	0
494	20231006	105000	7883664	1988	1988	1988	1988	0
495	20231006	104900	7883664	1988	1988	1988	1988	0
496	20231006	104800	7883664	1988	1988	1988	1988	0
497	20231006	104700	7883664	1988	1988	1988	1988	0
498	20231006	104600	7883664	1988	1988	1988	1988	0
499	20231006	104500	7883664	1988	1988	1988	1988	61
500	20231006	104400	7762396	1988	1988	1988	1988	21
501	20231006	104300	7720648	1988	1988	1988	1988	0
502	20231006	104200	7720648	1988	1988	1988	1988	0
503	20231006	104100	7720648	1988	1988	1988	1988	1
504	20231006	104000	7718660	1988	1988	1988	1988	0
505	20231006	103900	7718660	1988	1988	1988	1988	0
506	20231006	103800	7718660	1988	1988	1988	1988	0
507	20231006	103700	7718660	1988	1988	1988	1988	1
508	20231006	103600	7716672	1984	1984	1984	1984	0
509	20231006	103500	7716672	1984	1988	1988	1984	41
510	20231006	103400	7635184	1986	1986	1986	1986	0
511	20231006	103300	7635184	1986	1986	1986	1986	0
512	20231006	103200	7635184	1986	1986	1986	1986	0
513	20231006	103100	7635184	1986	1986	1986	1986	18
514	20231006	103000	7599436	1986	1986	1986	1986	90
515	20231006	102900	7420696	1984	1984	1984	1984	85
516	20231006	102800	7252056	1982	1982	1982	1982	0
517	20231006	102700	7252056	1982	1982	1982	1982	0
518	20231006	102600	7252056	1982	1982	1982	1982	0
519	20231006	102500	7252056	1982	1982	1982	1982	3
520	20231006	102400	7246110	1987	1987	1987	1987	0
521	20231006	102300	7246110	1987	1987	1987	1987	0
522	20231006	102200	7246110	1987	1987	1987	1987	0
523	20231006	102100	7246110	1987	1987	1987	1987	0
524	20231006	102000	7246110	1987	1987	1987	1987	0
525	20231006	101900	7246110	1987	1987	1987	1987	0
526	20231006	101800	7246110	1987	1987	1987	1987	0
527	20231006	101700	7246110	1987	1987	1987	1987	0
528	20231006	101600	7246110	1987	1987	1987	1987	0
529	20231006	101500	7246110	1987	1987	1987	1987	0
530	20231006	101400	7246110	1987	1987	1987	1987	0
531	20231006	101300	7246110	1987	1987	1987	1987	0
532	20231006	101200	7246110	1987	1987	1987	1987	0
533	20231006	101100	7246110	1987	1987	1987	1987	0
534	20231006	101000	7246110	1987	1987	1987	1987	0
535	20231006	100900	7246110	1987	1987	1987	1987	0
536	20231006	100800	7246110	1987	1987	1987	1987	0
537	20231006	100700	7246110	1987	1987	1987	1987	0
538	20231006	100600	7246110	1987	1987	1987	1987	0
539	20231006	100500	7246110	1987	1987	1987	1987	0
540	20231006	100400	7246110	1987	1987	1987	1987	397
541	20231006	100300	6457271	1987	1987	1987	1987	0
542	20231006	100200	6457271	1987	1987	1987	1987	1
543	20231006	100100	6455284	1988	1988	1988	1988	0
544	20231006	100000	6455284	1988	1988	1988	1988	0
545	20231006	095900	6455284	1988	1988	1988	1988	0
546	20231006	095800	6455284	1988	1988	1988	1988	0
547	20231006	095700	6455284	1988	1988	1988	1988	0
548	20231006	095600	6455284	1988	1988	1988	1988	0
549	20231006	095500	6455284	1988	1988	1988	1988	0
550	20231006	095400	6455284	1988	1988	1988	1988	0
551	20231006	095300	6455284	1988	1984	1988	1984	500
552	20231006	095200	5463247	1984	1984	1984	1984	1
553	20231006	095100	5461263	1984	1984	1984	1984	0
554	20231006	095000	5461263	1984	1984	1984	1984	28
555	20231006	094900	5405711	1985	1985	1985	1985	51
556	20231006	094800	5304476	1985	1985	1985	1985	0
557	20231006	094700	5304476	1985	1985	1985	1985	0
558	20231006	094600	5304476	1985	1985	1985	1985	0
559	20231006	094500	5304476	1985	1985	1985	1985	0
560	20231006	094400	5304476	1985	1988	1988	1985	84
561	20231006	094300	5137544	1988	1988	1988	1988	261
562	20231006	094200	4618676	1988	1988	1988	1988	0
563	20231006	094100	4618676	1988	1988	1988	1988	0
564	20231006	094000	4618676	1988	1988	1988	1988	0
565	20231006	093900	4618676	1988	1988	1988	1988	0
566	20231006	093800	4618676	1988	1988	1988	1988	0
567	20231006	093700	4618676	1988	1988	1988	1988	0
568	20231006	093600	4618676	1988	1988	1988	1988	0
569	20231006	093500	4618676	1988	1991	1998	1988	400
570	20231006	093400	3820608	1991	1991	1991	1991	0
571	20231006	093300	3820608	1991	1989	1991	1989	3
572	20231006	093200	3814637	1988	1988	1988	1988	0
573	20231006	093100	3814637	1988	1988	1988	1988	489
574	20231006	093000	2842505	1988	1988	1988	1988	1
575	20231006	092900	2840517	1985	1985	1985	1985	50
576	20231006	092800	2741267	1989	1989	1989	1989	0
577	20231006	092700	2741267	1989	1989	1989	1989	0
578	20231006	092600	2741267	1989	1989	1989	1989	9
579	20231006	092500	2723366	1995	1995	1995	1995	0
580	20231006	092400	2723366	1995	1995	1995	1995	0
581	20231006	092300	2723366	1995	1995	1995	1995	0
582	20231006	092200	2723366	1995	1995	1995	1995	1
583	20231006	092100	2721371	1984	1984	1984	1984	272
584	20231006	092000	2181723	1984	1984	1984	1984	0
585	20231006	091900	2181723	1984	1984	1984	1984	0
586	20231006	091800	2181723	1984	1984	1984	1984	0
587	20231006	091700	2181723	1984	1984	1984	1984	0
588	20231006	091600	2181723	1984	1984	1984	1984	0
589	20231006	091500	2181723	1984	1984	1984	1984	297
590	20231006	091400	1592475	1984	1984	1984	1984	0
591	20231006	091300	1592475	1984	1984	1984	1984	0
592	20231006	091200	1592475	1984	1984	1984	1984	0
593	20231006	091100	1592475	1984	1984	1984	1984	1
594	20231006	091000	1590491	1984	1984	1984	1984	0
595	20231006	090900	1590491	1984	1984	1984	1984	0
596	20231006	090800	1590491	1984	1980	1984	1980	133
597	20231006	090700	1327147	1980	1980	1980	1980	0
598	20231006	090600	1327147	1980	1984	1984	1980	55
599	20231006	090500	1218243	1981	1981	1981	1981	0
600	20231006	090400	1218243	1981	1981	1981	1981	12
601	20231006	090300	1194471	1984	1984	1984	1984	0
602	20231006	090200	1194471	1984	1984	1984	1984	0
603	20231006	090100	1194471	1984	1985	1985	1984	596
604	20231006	090000	11905	1985	1984	1985	1984	6