KissMeData/037230/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192100	53440025	1984	1984	1984	1984	470
3	20241010	192000	53440025	1984	1984	1984	1984	0
4	20241010	191900	53440025	1984	1984	1984	1984	0
5	20241010	191800	53440025	1984	1984	1984	1984	0
6	20241010	191700	53440025	1984	1984	1984	1984	0
7	20241010	191600	53440025	1984	1984	1984	1984	0
8	20241010	191500	53440025	1984	1984	1984	1984	0
9	20241010	191400	53440025	1984	1984	1984	1984	0
10	20241010	191300	53440025	1984	1984	1984	1984	0
11	20241010	191200	53440025	1984	1984	1984	1984	0
12	20241010	191100	53440025	1984	1984	1984	1984	0
13	20241010	191000	53440025	1984	1984	1984	1984	0
14	20241010	190900	53440025	1984	1984	1984	1984	0
15	20241010	190800	53440025	1984	1984	1984	1984	0
16	20241010	190700	53440025	1984	1984	1984	1984	0
17	20241010	190600	53440025	1984	1984	1984	1984	0
18	20241010	190500	53440025	1984	1984	1984	1984	0
19	20241010	190400	53440025	1984	1984	1984	1984	0
20	20241010	190300	53440025	1984	1984	1984	1984	0
21	20241010	190200	53440025	1984	1984	1984	1984	0
22	20241010	190100	53440025	1984	1984	1984	1984	0
23	20241010	190000	53440025	1984	1984	1984	1984	0
24	20241010	185900	53440025	1984	1984	1984	1984	0
25	20241010	185800	53440025	1984	1984	1984	1984	0
26	20241010	185700	53440025	1984	1984	1984	1984	0
27	20241010	185600	53440025	1984	1984	1984	1984	0
28	20241010	185500	53440025	1984	1984	1984	1984	0
29	20241010	185400	53440025	1984	1984	1984	1984	0
30	20241010	185300	53440025	1984	1984	1984	1984	0
31	20241010	185200	53440025	1984	1984	1984	1984	0
32	20241010	185100	53440025	1984	1984	1984	1984	470
33	20241010	185000	53440025	1984	1984	1984	1984	0
34	20241010	184900	53440025	1984	1984	1984	1984	0
35	20241010	184800	53440025	1984	1984	1984	1984	0
36	20241010	184700	53440025	1984	1984	1984	1984	0
37	20241010	184600	53440025	1984	1984	1984	1984	0
38	20241010	184500	53440025	1984	1984	1984	1984	0
39	20241010	184400	53440025	1984	1984	1984	1984	0
40	20241010	184300	53440025	1984	1984	1984	1984	0
41	20241010	184200	53440025	1984	1984	1984	1984	0
42	20241010	184100	53440025	1984	1984	1984	1984	0
43	20241010	184000	53440025	1984	1984	1984	1984	0
44	20241010	183900	53440025	1984	1984	1984	1984	0
45	20241010	183800	53440025	1984	1984	1984	1984	0
46	20241010	183700	53440025	1984	1984	1984	1984	0
47	20241010	183600	53440025	1984	1984	1984	1984	0
48	20241010	183500	53440025	1984	1984	1984	1984	0
49	20241010	183400	53440025	1984	1984	1984	1984	0
50	20241010	183300	53440025	1984	1984	1984	1984	0
51	20241010	183200	53440025	1984	1984	1984	1984	0
52	20241010	183100	53440025	1984	1984	1984	1984	0
53	20241010	183000	53440025	1984	1984	1984	1984	0
54	20241010	182900	53440025	1984	1984	1984	1984	0
55	20241010	182800	53440025	1984	1984	1984	1984	0
56	20241010	182700	53440025	1984	1984	1984	1984	0
57	20241010	182600	53440025	1984	1984	1984	1984	0
58	20241010	182500	53440025	1984	1984	1984	1984	0
59	20241010	182400	53440025	1984	1984	1984	1984	0
60	20241010	182300	53440025	1984	1984	1984	1984	0
61	20241010	182200	53440025	1984	1984	1984	1984	0
62	20241010	182100	53440025	1984	1984	1984	1984	470
63	20241010	182000	53440025	1984	1984	1984	1984	0
64	20241010	181900	53440025	1984	1984	1984	1984	0
65	20241010	181800	53440025	1984	1984	1984	1984	0
66	20241010	181700	53440025	1984	1984	1984	1984	0
67	20241010	181600	53440025	1984	1984	1984	1984	0
68	20241010	181500	53440025	1984	1984	1984	1984	0
69	20241010	181400	53440025	1984	1984	1984	1984	0
70	20241010	181300	53440025	1984	1984	1984	1984	0
71	20241010	181200	53440025	1984	1984	1984	1984	0
72	20241010	181100	53440025	1984	1984	1984	1984	0
73	20241010	181000	53440025	1984	1984	1984	1984	0
74	20241010	180900	53440025	1984	1984	1984	1984	0
75	20241010	180800	53440025	1984	1984	1984	1984	0
76	20241010	180700	53440025	1984	1984	1984	1984	0
77	20241010	180600	53440025	1984	1984	1984	1984	0
78	20241010	180500	53440025	1984	1984	1984	1984	0
79	20241010	180400	53440025	1984	1984	1984	1984	0
80	20241010	180300	53440025	1984	1984	1984	1984	0
81	20241010	180200	53440025	1984	1984	1984	1984	0
82	20241010	180100	53440025	1984	1984	1984	1984	0
83	20241010	180000	53440025	1984	1984	1984	1984	0
84	20241010	175900	53440025	1984	1984	1984	1984	0
85	20241010	175800	53440025	1984	1984	1984	1984	0
86	20241010	175700	53440025	1984	1984	1984	1984	0
87	20241010	175600	53440025	1984	1984	1984	1984	0
88	20241010	175500	53440025	1984	1984	1984	1984	0
89	20241010	175400	53440025	1984	1984	1984	1984	0
90	20241010	175300	53440025	1984	1984	1984	1984	0
91	20241010	175200	53440025	1984	1984	1984	1984	0
92	20241010	175100	53440025	1984	1984	1984	1984	470
93	20241010	175000	53440025	1984	1984	1984	1984	0
94	20241010	174900	53440025	1984	1984	1984	1984	0
95	20241010	174800	53440025	1984	1984	1984	1984	0
96	20241010	174700	53440025	1984	1984	1984	1984	0
97	20241010	174600	53440025	1984	1984	1984	1984	0
98	20241010	174500	53440025	1984	1984	1984	1984	0
99	20241010	174400	53440025	1984	1984	1984	1984	0
100	20241010	174300	53440025	1984	1984	1984	1984	0
101	20241010	174200	53440025	1984	1984	1984	1984	0
102	20241010	174100	53440025	1984	1984	1984	1984	0
103	20241010	174000	53440025	1984	1984	1984	1984	0
104	20241010	173900	53440025	1984	1984	1984	1984	0
105	20241010	173800	53440025	1984	1984	1984	1984	0
106	20241010	173700	53440025	1984	1984	1984	1984	0
107	20241010	173600	53440025	1984	1984	1984	1984	0
108	20241010	173500	53440025	1984	1984	1984	1984	0
109	20241010	173400	53440025	1984	1984	1984	1984	0
110	20241010	173300	53440025	1984	1984	1984	1984	0
111	20241010	173200	53440025	1984	1984	1984	1984	0
112	20241010	173100	53440025	1984	1984	1984	1984	0
113	20241010	173000	53440025	1984	1984	1984	1984	0
114	20241010	172900	53440025	1984	1984	1984	1984	0
115	20241010	172800	53440025	1984	1984	1984	1984	0
116	20241010	172700	53440025	1984	1984	1984	1984	0
117	20241010	172600	53440025	1984	1984	1984	1984	0
118	20241010	172500	53440025	1984	1984	1984	1984	0
119	20241010	172400	53440025	1984	1984	1984	1984	0
120	20241010	172300	53440025	1984	1984	1984	1984	0
121	20241010	172200	53440025	1984	1984	1984	1984	0
122	20241010	172100	53440025	1984	1984	1984	1984	470
123	20241010	172000	53440025	1984	1984	1984	1984	0
124	20241010	171900	53440025	1984	1984	1984	1984	0
125	20241010	171800	53440025	1984	1984	1984	1984	0
126	20241010	171700	53440025	1984	1984	1984	1984	0
127	20241010	171600	53440025	1984	1984	1984	1984	0
128	20241010	171500	53440025	1984	1984	1984	1984	0
129	20241010	171400	53440025	1984	1984	1984	1984	0
130	20241010	171300	53440025	1984	1984	1984	1984	0
131	20241010	171200	53440025	1984	1984	1984	1984	0
132	20241010	171100	53440025	1984	1984	1984	1984	0
133	20241010	171000	53440025	1984	1984	1984	1984	0
134	20241010	170900	53440025	1984	1984	1984	1984	0
135	20241010	170800	53440025	1984	1984	1984	1984	0
136	20241010	170700	53440025	1984	1984	1984	1984	0
137	20241010	170600	53440025	1984	1984	1984	1984	0
138	20241010	170500	53440025	1984	1984	1984	1984	0
139	20241010	170400	53440025	1984	1984	1984	1984	0
140	20241010	170300	53440025	1984	1984	1984	1984	0
141	20241010	170200	53440025	1984	1984	1984	1984	0
142	20241010	170100	53440025	1984	1984	1984	1984	0
143	20241010	170000	53440025	1984	1984	1984	1984	0
144	20241010	165900	53440025	1984	1984	1984	1984	0
145	20241010	165800	53440025	1984	1984	1984	1984	0
146	20241010	165700	53440025	1984	1984	1984	1984	0
147	20241010	165600	53440025	1984	1984	1984	1984	0
148	20241010	165500	53440025	1984	1984	1984	1984	0
149	20241010	165400	53440025	1984	1984	1984	1984	0
150	20241010	165300	53440025	1984	1984	1984	1984	0
151	20241010	165200	53440025	1984	1984	1984	1984	0
152	20241010	165100	53440025	1984	1984	1984	1984	470
153	20241010	165000	53440025	1984	1984	1984	1984	0
154	20241010	164900	53440025	1984	1984	1984	1984	0
155	20241010	164800	53440025	1984	1984	1984	1984	0
156	20241010	164700	53440025	1984	1984	1984	1984	0
157	20241010	164600	53440025	1984	1984	1984	1984	0
158	20241010	164500	53440025	1984	1984	1984	1984	0
159	20241010	164400	53440025	1984	1984	1984	1984	0
160	20241010	164300	53440025	1984	1984	1984	1984	0
161	20241010	164200	53440025	1984	1984	1984	1984	0
162	20241010	164100	53440025	1984	1984	1984	1984	0
163	20241010	164000	53440025	1984	1984	1984	1984	0
164	20241010	163900	53440025	1984	1984	1984	1984	0
165	20241010	163800	53440025	1984	1984	1984	1984	0
166	20241010	163700	53440025	1984	1984	1984	1984	0
167	20241010	163600	53440025	1984	1984	1984	1984	0
168	20241010	163500	53440025	1984	1984	1984	1984	0
169	20241010	163400	53440025	1984	1984	1984	1984	0
170	20241010	163300	53440025	1984	1984	1984	1984	0
171	20241010	163200	53440025	1984	1984	1984	1984	0
172	20241010	163100	53440025	1984	1984	1984	1984	0
173	20241010	163000	53440025	1984	1984	1984	1984	0
174	20241010	162900	53440025	1984	1984	1984	1984	0
175	20241010	162800	53440025	1984	1984	1984	1984	0
176	20241010	162700	53440025	1984	1984	1984	1984	0
177	20241010	162600	53440025	1984	1984	1984	1984	0
178	20241010	162500	53440025	1984	1984	1984	1984	0
179	20241010	162400	53440025	1984	1984	1984	1984	0
180	20241010	162300	53440025	1984	1984	1984	1984	0
181	20241010	162200	53440025	1984	1984	1984	1984	0
182	20241010	162100	53440025	1984	1984	1984	1984	470
183	20241010	162000	53440025	1984	1984	1984	1984	0
184	20241010	161900	53440025	1984	1984	1984	1984	0
185	20241010	161800	53440025	1984	1984	1984	1984	0
186	20241010	161700	53440025	1984	1984	1984	1984	0
187	20241010	161600	53440025	1984	1984	1984	1984	0
188	20241010	161500	53440025	1984	1984	1984	1984	0
189	20241010	161400	53440025	1984	1984	1984	1984	0
190	20241010	161300	53440025	1984	1984	1984	1984	0
191	20241010	161200	53440025	1984	1984	1984	1984	0
192	20241010	161100	53440025	1984	1984	1984	1984	0
193	20241010	161000	53440025	1984	1984	1984	1984	0
194	20241010	160900	53440025	1984	1984	1984	1984	0
195	20241010	160800	53440025	1984	1984	1984	1984	0
196	20241010	160700	53440025	1984	1984	1984	1984	0
197	20241010	160600	53440025	1984	1984	1984	1984	0
198	20241010	160500	53440025	1984	1984	1984	1984	0
199	20241010	160400	53440025	1984	1984	1984	1984	0
200	20241010	160300	53440025	1984	1984	1984	1984	0
201	20241010	160200	53440025	1984	1984	1984	1984	0
202	20241010	160100	53440025	1984	1984	1984	1984	0
203	20241010	160000	53440025	1984	1984	1984	1984	0
204	20241010	155900	53440025	1984	1984	1984	1984	0
205	20241010	155800	53440025	1984	1984	1984	1984	0
206	20241010	155700	53440025	1984	1984	1984	1984	0
207	20241010	155600	53440025	1984	1984	1984	1984	0
208	20241010	155500	53440025	1984	1984	1984	1984	0
209	20241010	155400	53440025	1984	1984	1984	1984	0
210	20241010	155300	53440025	1984	1984	1984	1984	0
211	20241010	155200	53440025	1984	1984	1984	1984	0
212	20241010	155100	53440025	1984	1984	1984	1984	470
213	20241010	155000	53440025	1984	1984	1984	1984	0
214	20241010	154900	53440025	1984	1984	1984	1984	0
215	20241010	154800	53440025	1984	1984	1984	1984	0
216	20241010	154700	53440025	1984	1984	1984	1984	0
217	20241010	154600	53440025	1984	1984	1984	1984	0
218	20241010	154500	53440025	1984	1984	1984	1984	0
219	20241010	154400	53440025	1984	1984	1984	1984	0
220	20241010	154300	53440025	1984	1984	1984	1984	0
221	20241010	154200	53440025	1984	1984	1984	1984	0
222	20241010	154100	53440025	1984	1984	1984	1984	0
223	20241010	154000	53440025	1984	1984	1984	1984	0
224	20241010	153900	53440025	1984	1984	1984	1984	0
225	20241010	153800	53440025	1984	1984	1984	1984	0
226	20241010	153700	53440025	1984	1984	1984	1984	0
227	20241010	153600	53440025	1984	1984	1984	1984	0
228	20241010	153500	53440025	1984	1984	1984	1984	0
229	20241010	153400	53440025	1984	1984	1984	1984	0
230	20241010	153300	53440025	1984	1984	1984	1984	0
231	20241010	153200	53440025	1984	1984	1984	1984	0
232	20241010	153100	53440025	1984	1984	1984	1984	0
233	20241010	153000	53440025	1984	1984	1984	1984	470
234	20241010	152900	52507545	1980	1980	1980	1980	0
235	20241010	152800	52507545	1980	1980	1980	1980	0
236	20241010	152700	52507545	1980	1980	1980	1980	0
237	20241010	152600	52507545	1980	1980	1980	1980	0
238	20241010	152500	52507545	1980	1980	1980	1980	0
239	20241010	152400	52507545	1980	1980	1980	1980	0
240	20241010	152300	52507545	1980	1980	1980	1980	0
241	20241010	152200	52507545	1980	1980	1980	1980	0
242	20241010	152100	52507545	1980	1980	1980	1980	0
243	20241010	152000	52507545	1980	1980	1980	1980	0
244	20241010	151900	52507545	1980	1980	1980	1980	11
245	20241010	151800	52485765	1979	1979	1979	1979	12
246	20241010	151700	52462017	1960	1971	1971	1960	23
247	20241010	151600	52416865	1978	1976	1978	1960	2201
248	20241010	151500	48098999	1978	1977	1978	1977	10
249	20241010	151400	48079224	1969	1978	1978	1969	1527
250	20241010	151300	45065699	1978	1978	1978	1978	13
251	20241010	151200	45039985	1978	1977	1978	1975	123
252	20241010	151100	44796919	1978	1978	1978	1978	2530
253	20241010	151000	39792579	1978	1978	1978	1978	18
254	20241010	150900	39756975	1976	1976	1976	1976	0
255	20241010	150800	39756975	1976	1980	1980	1976	156
256	20241010	150700	39448381	1980	1980	1980	1980	61
257	20241010	150600	39327601	1980	1980	1980	1980	0
258	20241010	150500	39327601	1980	1980	1980	1978	154
259	20241010	150400	39022790	1979	1980	1980	1979	44
260	20241010	150300	38935674	1980	1980	1980	1980	0
261	20241010	150200	38935674	1980	1981	1981	1980	33
262	20241010	150100	38870304	1980	1982	1982	1980	43
263	20241010	150000	38785116	1982	1983	1983	1982	123
264	20241010	145900	38541219	1983	1983	1983	1983	0
265	20241010	145800	38541219	1983	1983	1983	1983	0
266	20241010	145700	38541219	1983	1983	1983	1983	0
267	20241010	145600	38541219	1983	1990	1990	1983	156
268	20241010	145500	38231419	1992	1992	1992	1992	0
269	20241010	145400	38231419	1992	1992	1992	1992	1
270	20241010	145300	38229427	1992	1992	1992	1992	2
271	20241010	145200	38225443	1992	1992	1992	1992	0
272	20241010	145100	38225443	1992	1992	1992	1992	0
273	20241010	145000	38225443	1992	1992	1992	1992	0
274	20241010	144900	38225443	1992	1992	1992	1992	0
275	20241010	144800	38225443	1992	1992	1992	1992	2
276	20241010	144700	38221459	1993	1993	1993	1993	0
277	20241010	144600	38221459	1993	1993	1993	1993	0
278	20241010	144500	38221459	1993	1993	1993	1993	0
279	20241010	144400	38221459	1993	1993	1993	1993	50
280	20241010	144300	38121809	1993	1993	1993	1993	0
281	20241010	144200	38121809	1993	1993	1993	1993	0
282	20241010	144100	38121809	1993	1993	1993	1993	0
283	20241010	144000	38121809	1993	1993	1993	1993	0
284	20241010	143900	38121809	1993	1993	1993	1993	0
285	20241010	143800	38121809	1993	1993	1993	1993	0
286	20241010	143700	38121809	1993	1993	1993	1993	0
287	20241010	143600	38121809	1993	1993	1993	1993	0
288	20241010	143500	38121809	1993	1993	1993	1993	0
289	20241010	143400	38121809	1993	1993	1993	1993	0
290	20241010	143300	38121809	1993	1993	1993	1993	0
291	20241010	143200	38121809	1993	1993	1993	1993	0
292	20241010	143100	38121809	1993	1993	1993	1993	0
293	20241010	143000	38121809	1993	1993	1993	1993	0
294	20241010	142900	38121809	1993	1993	1993	1993	0
295	20241010	142800	38121809	1993	1993	1993	1993	0
296	20241010	142700	38121809	1993	1993	1993	1993	0
297	20241010	142600	38121809	1993	1993	1993	1993	0
298	20241010	142500	38121809	1993	1993	1993	1993	0
299	20241010	142400	38121809	1993	1993	1993	1993	0
300	20241010	142300	38121809	1993	1993	1993	1993	0
301	20241010	142200	38121809	1993	1993	1993	1993	0
302	20241010	142100	38121809	1993	1993	1993	1993	0
303	20241010	142000	38121809	1993	1993	1993	1993	1
304	20241010	141900	38119816	1992	1992	1992	1992	0
305	20241010	141800	38119816	1992	1992	1992	1992	0
306	20241010	141700	38119816	1992	1992	1992	1992	0
307	20241010	141600	38119816	1992	1992	1992	1992	0
308	20241010	141500	38119816	1992	1992	1992	1992	0
309	20241010	141400	38119816	1992	1992	1992	1992	0
310	20241010	141300	38119816	1992	1992	1992	1992	0
311	20241010	141200	38119816	1992	1992	1992	1992	0
312	20241010	141100	38119816	1992	1992	1992	1992	0
313	20241010	141000	38119816	1992	1992	1992	1992	0
314	20241010	140900	38119816	1992	1992	1992	1992	1
315	20241010	140800	38117824	1992	1992	1992	1992	0
316	20241010	140700	38117824	1992	1992	1992	1992	0
317	20241010	140600	38117824	1992	1992	1992	1992	0
318	20241010	140500	38117824	1992	1992	1992	1992	0
319	20241010	140400	38117824	1992	1992	1992	1992	0
320	20241010	140300	38117824	1992	1992	1992	1992	0
321	20241010	140200	38117824	1992	1992	1992	1992	0
322	20241010	140100	38117824	1992	1992	1992	1992	0
323	20241010	140000	38117824	1992	1992	1992	1992	0
324	20241010	135900	38117824	1992	1992	1992	1992	0
325	20241010	135800	38117824	1992	1992	1992	1992	0
326	20241010	135700	38117824	1992	1992	1992	1992	0
327	20241010	135600	38117824	1992	1992	1992	1992	0
328	20241010	135500	38117824	1992	1992	1992	1992	0
329	20241010	135400	38117824	1992	1992	1992	1992	0
330	20241010	135300	38117824	1992	1992	1992	1992	0
331	20241010	135200	38117824	1992	1992	1992	1992	0
332	20241010	135100	38117824	1992	1992	1992	1992	0
333	20241010	135000	38117824	1992	1992	1992	1992	0
334	20241010	134900	38117824	1992	1992	1992	1992	0
335	20241010	134800	38117824	1992	1992	1992	1992	0
336	20241010	134700	38117824	1992	1992	1992	1992	0
337	20241010	134600	38117824	1992	1992	1992	1992	0
338	20241010	134500	38117824	1992	1992	1992	1992	0
339	20241010	134400	38117824	1992	1992	1992	1992	0
340	20241010	134300	38117824	1992	1992	1992	1992	0
341	20241010	134200	38117824	1992	1992	1992	1992	0
342	20241010	134100	38117824	1992	1992	1992	1992	0
343	20241010	134000	38117824	1992	1992	1992	1992	0
344	20241010	133900	38117824	1992	1992	1992	1992	0
345	20241010	133800	38117824	1992	1992	1992	1992	0
346	20241010	133700	38117824	1992	1992	1992	1992	0
347	20241010	133600	38117824	1992	1992	1992	1992	0
348	20241010	133500	38117824	1992	1992	1992	1992	0
349	20241010	133400	38117824	1992	1992	1992	1992	0
350	20241010	133300	38117824	1992	1992	1992	1992	0
351	20241010	133200	38117824	1992	1992	1992	1992	0
352	20241010	133100	38117824	1992	1992	1992	1992	0
353	20241010	133000	38117824	1992	1992	1992	1992	0
354	20241010	132900	38117824	1992	1992	1992	1992	0
355	20241010	132800	38117824	1992	1992	1992	1992	0
356	20241010	132700	38117824	1992	1992	1992	1992	0
357	20241010	132600	38117824	1992	1992	1992	1992	0
358	20241010	132500	38117824	1992	1992	1992	1992	0
359	20241010	132400	38117824	1992	1992	1992	1992	0
360	20241010	132300	38117824	1992	1992	1992	1992	0
361	20241010	132200	38117824	1992	1992	1992	1992	0
362	20241010	132100	38117824	1992	1992	1992	1992	0
363	20241010	132000	38117824	1992	1992	1992	1992	2
364	20241010	131900	38113840	1985	1985	1985	1985	0
365	20241010	131800	38113840	1985	1985	1985	1985	0
366	20241010	131700	38113840	1985	1985	1985	1985	2300
367	20241010	131600	33548340	1993	1985	1993	1985	2221
368	20241010	131500	29137887	1993	1993	1993	1993	6
369	20241010	131400	29125929	1998	1998	1998	1998	5
370	20241010	131300	29115939	1994	1985	1994	1984	14
371	20241010	131200	29088112	1987	1987	1987	1987	1
372	20241010	131100	29086125	1987	1987	1987	1987	0
373	20241010	131000	29086125	1987	1987	1987	1987	0
374	20241010	130900	29086125	1987	1987	1987	1987	0
375	20241010	130800	29086125	1987	1987	1987	1987	0
376	20241010	130700	29086125	1987	1987	1987	1987	43
377	20241010	130600	29000684	1987	1987	1987	1987	0
378	20241010	130500	29000684	1987	1987	1987	1987	0
379	20241010	130400	29000684	1987	1987	1987	1987	0
380	20241010	130300	29000684	1987	1987	1987	1987	10
381	20241010	130200	28980814	1987	1987	1987	1987	0
382	20241010	130100	28980814	1987	1987	1987	1987	0
383	20241010	130000	28980814	1987	1990	1990	1987	277
384	20241010	125900	28430082	1999	1999	1999	1999	0
385	20241010	125800	28430082	1999	1992	1999	1990	313
386	20241010	125700	27807163	1990	1991	1991	1990	3521
387	20241010	125600	20800372	1992	1992	1992	1990	1307
388	20241010	125500	18199234	1992	1992	1992	1992	0
389	20241010	125400	18199234	1992	1992	1992	1992	0
390	20241010	125300	18199234	1992	1992	1992	1992	1
391	20241010	125200	18197242	1999	1999	1999	1999	0
392	20241010	125100	18197242	1999	1999	1999	1999	0
393	20241010	125000	18197242	1999	1999	1999	1999	0
394	20241010	124900	18197242	1999	1992	1999	1992	227
395	20241010	124800	17744169	1990	1990	1990	1990	1000
396	20241010	124700	15754169	1999	1999	1999	1999	0
397	20241010	124600	15754169	1999	1999	1999	1999	0
398	20241010	124500	15754169	1999	1999	1999	1999	0
399	20241010	124400	15754169	1999	1999	1999	1999	0
400	20241010	124300	15754169	1999	1999	1999	1999	0
401	20241010	124200	15754169	1999	1999	1999	1999	41
402	20241010	124100	15672210	1998	1998	1998	1998	9
403	20241010	124000	15654228	1999	1999	1999	1999	0
404	20241010	123900	15654228	1999	1999	1999	1999	0
405	20241010	123800	15654228	1999	1999	1999	1999	0
406	20241010	123700	15654228	1999	1999	1999	1999	0
407	20241010	123600	15654228	1999	1997	1999	1997	42
408	20241010	123500	15570273	1997	1997	1997	1997	1
409	20241010	123400	15568276	1997	1992	1997	1992	10
410	20241010	123300	15548311	1980	1980	1980	1980	151
411	20241010	123200	15249331	1980	1980	1980	1980	0
412	20241010	123100	15249331	1980	1980	1980	1980	0
413	20241010	123000	15249331	1980	1980	1980	1980	0
414	20241010	122900	15249331	1980	1980	1980	1980	0
415	20241010	122800	15249331	1980	1980	1980	1980	0
416	20241010	122700	15249331	1980	1980	1980	1980	0
417	20241010	122600	15249331	1980	1980	1980	1980	0
418	20241010	122500	15249331	1980	1980	1980	1980	0
419	20241010	122400	15249331	1980	1980	1980	1980	0
420	20241010	122300	15249331	1980	1980	1980	1980	0
421	20241010	122200	15249331	1980	1980	1980	1980	0
422	20241010	122100	15249331	1980	1980	1980	1980	0
423	20241010	122000	15249331	1980	1980	1980	1980	0
424	20241010	121900	15249331	1980	1980	1980	1980	0
425	20241010	121800	15249331	1980	1980	1980	1980	0
426	20241010	121700	15249331	1980	1980	1980	1980	78
427	20241010	121600	15094891	1980	1980	1980	1980	0
428	20241010	121500	15094891	1980	1980	1980	1980	0
429	20241010	121400	15094891	1980	1980	1980	1980	0
430	20241010	121300	15094891	1980	1980	1980	1980	0
431	20241010	121200	15094891	1980	1980	1980	1980	0
432	20241010	121100	15094891	1980	1980	1980	1980	0
433	20241010	121000	15094891	1980	1980	1980	1980	0
434	20241010	120900	15094891	1980	1980	1980	1980	2
435	20241010	120800	15090931	1980	1992	1992	1980	43
436	20241010	120700	15005534	1992	1992	1992	1992	0
437	20241010	120600	15005534	1992	1992	1992	1992	0
438	20241010	120500	15005534	1992	1992	1992	1992	0
439	20241010	120400	15005534	1992	1992	1992	1990	18
440	20241010	120300	14969680	1992	1992	1992	1992	0
441	20241010	120200	14969680	1992	1996	1996	1992	110
442	20241010	120100	14750137	1997	1997	1997	1997	0
443	20241010	120000	14750137	1997	1997	1997	1997	0
444	20241010	115900	14750137	1997	1997	1997	1997	0
445	20241010	115800	14750137	1997	1997	1997	1997	0
446	20241010	115700	14750137	1997	1997	1997	1997	0
447	20241010	115600	14750137	1997	1997	1997	1997	0
448	20241010	115500	14750137	1997	1997	1997	1997	0
449	20241010	115400	14750137	1997	1997	1997	1997	9
450	20241010	115300	14732164	1997	1997	1997	1997	0
451	20241010	115200	14732164	1997	1997	1997	1997	1
452	20241010	115100	14730167	1999	1999	1999	1999	0
453	20241010	115000	14730167	1999	1999	1999	1999	0
454	20241010	114900	14730167	1999	1999	1999	1999	1
455	20241010	114800	14728168	1997	1998	1999	1995	79
456	20241010	114700	14570275	1998	1998	1998	1998	0
457	20241010	114600	14570275	1998	1998	1998	1998	0
458	20241010	114500	14570275	1998	1998	1998	1998	0
459	20241010	114400	14570275	1998	1998	1998	1998	0
460	20241010	114300	14570275	1998	1998	1998	1998	1
461	20241010	114200	14568277	1995	1995	1995	1995	2
462	20241010	114100	14564287	1998	1998	1998	1998	0
463	20241010	114000	14564287	1998	1998	1998	1998	0
464	20241010	113900	14564287	1998	1998	1998	1998	9
465	20241010	113800	14546305	1998	1998	1998	1998	0
466	20241010	113700	14546305	1998	1998	1998	1998	0
467	20241010	113600	14546305	1998	1998	1998	1998	0
468	20241010	113500	14546305	1998	2000	2000	1998	35
469	20241010	113400	14476309	2005	2005	2005	2005	0
470	20241010	113300	14476309	2005	2005	2005	2005	0
471	20241010	113200	14476309	2005	2005	2005	2005	0
472	20241010	113100	14476309	2005	2000	2005	2000	19
473	20241010	113000	14438299	2000	2000	2000	2000	55
474	20241010	112900	14328299	2000	2000	2000	2000	0
475	20241010	112800	14328299	2000	2000	2000	2000	0
476	20241010	112700	14328299	2000	2000	2000	2000	0
477	20241010	112600	14328299	2000	2000	2000	2000	0
478	20241010	112500	14328299	2000	2000	2000	2000	12
479	20241010	112400	14304299	2005	2005	2005	2005	0
480	20241010	112300	14304299	2005	2005	2005	2005	0
481	20241010	112200	14304299	2005	2005	2005	2005	0
482	20241010	112100	14304299	2005	2005	2005	2005	0
483	20241010	112000	14304299	2005	2005	2005	2005	0
484	20241010	111900	14304299	2005	2005	2005	2005	11
485	20241010	111800	14282244	2000	2000	2000	2000	1
486	20241010	111700	14280244	1999	2000	2000	1999	113
487	20241010	111600	14054356	2005	2005	2005	2005	0
488	20241010	111500	14054356	2005	2005	2005	2005	0
489	20241010	111400	14054356	2005	2005	2005	2005	0
490	20241010	111300	14054356	2005	2005	2005	2005	0
491	20241010	111200	14054356	2005	2005	2005	2005	0
492	20241010	111100	14054356	2005	2005	2005	2005	0
493	20241010	111000	14054356	2005	2005	2005	2005	0
494	20241010	110900	14054356	2005	2005	2005	2005	0
495	20241010	110800	14054356	2005	2005	2005	2005	0
496	20241010	110700	14054356	2005	2005	2005	2005	0
497	20241010	110600	14054356	2005	2005	2005	2005	0
498	20241010	110500	14054356	2005	2005	2005	2005	0
499	20241010	110400	14054356	2005	2005	2005	2005	0
500	20241010	110300	14054356	2005	2005	2005	2005	0
501	20241010	110200	14054356	2005	2005	2005	2005	0
502	20241010	110100	14054356	2005	2005	2005	2005	0
503	20241010	110000	14054356	2005	2005	2005	2005	1
504	20241010	105900	14052351	1999	2005	2005	1999	6
505	20241010	105800	14040327	2000	2000	2000	2000	0
506	20241010	105700	14040327	2000	2000	2000	2000	6
507	20241010	105600	14028327	2005	2005	2005	2005	20
508	20241010	105500	13988227	2005	2005	2005	2005	5
509	20241010	105400	13978202	2005	2005	2005	2005	0
510	20241010	105300	13978202	2005	2005	2005	2005	0
511	20241010	105200	13978202	2005	2005	2005	2005	1
512	20241010	105100	13976197	2005	2005	2005	2005	2
513	20241010	105000	13972187	2005	2005	2005	2005	1
514	20241010	104900	13970182	1999	2000	2005	1999	99
515	20241010	104800	13772187	2000	2000	2000	2000	2
516	20241010	104700	13768187	1999	1999	2000	1999	313
517	20241010	104600	13142467	1999	1999	1999	1999	0
518	20241010	104500	13142467	1999	1999	1999	1999	0
519	20241010	104400	13142467	1999	1999	1999	1999	0
520	20241010	104300	13142467	1999	1999	1999	1999	0
521	20241010	104200	13142467	1999	1999	1999	1999	0
522	20241010	104100	13142467	1999	1999	1999	1999	0
523	20241010	104000	13142467	1999	1999	1999	1999	0
524	20241010	103900	13142467	1999	1999	1999	1999	0
525	20241010	103800	13142467	1999	1999	1999	1999	1
526	20241010	103700	13140468	1980	1980	1980	1980	0
527	20241010	103600	13140468	1980	1987	1987	1980	338
528	20241010	103500	12470582	1990	1990	1990	1990	0
529	20241010	103400	12470582	1990	1990	1990	1990	0
530	20241010	103300	12470582	1990	1990	1990	1990	2
531	20241010	103200	12466602	2000	2000	2000	2000	0
532	20241010	103100	12466602	2000	2000	2000	2000	0
533	20241010	103000	12466602	2000	2000	2000	2000	0
534	20241010	102900	12466602	2000	2000	2000	2000	0
535	20241010	102800	12466602	2000	2000	2000	2000	0
536	20241010	102700	12466602	2000	2000	2000	2000	0
537	20241010	102600	12466602	2000	2000	2000	2000	0
538	20241010	102500	12466602	2000	2000	2000	2000	0
539	20241010	102400	12466602	2000	2000	2000	2000	0
540	20241010	102300	12466602	2000	2000	2000	2000	0
541	20241010	102200	12466602	2000	2000	2000	2000	0
542	20241010	102100	12466602	2000	1989	2000	1989	50
543	20241010	102000	12366647	1984	1984	1984	1984	0
544	20241010	101900	12366647	1984	1984	1984	1984	0
545	20241010	101800	12366647	1984	1984	1984	1984	910
546	20241010	101700	10561207	1984	1984	1984	1984	0
547	20241010	101600	10561207	1984	1984	1984	1984	130
548	20241010	101500	10303287	1983	1984	1984	1983	210
549	20241010	101400	9886757	1983	1983	1983	1983	1
550	20241010	101300	9884774	1980	1980	1980	1980	1
551	20241010	101200	9882794	1980	1980	1980	1980	0
552	20241010	101100	9882794	1980	1973	1980	1972	18
553	20241010	101000	9847205	1977	1977	1977	1977	5
554	20241010	100900	9837320	1971	1971	1971	1971	0
555	20241010	100800	9837320	1971	1971	1971	1971	0
556	20241010	100700	9837320	1971	1971	1971	1971	0
557	20241010	100600	9837320	1971	1971	1971	1971	0
558	20241010	100500	9837320	1971	1971	1971	1971	0
559	20241010	100400	9837320	1971	1971	1971	1971	0
560	20241010	100300	9837320	1971	1975	1975	1971	55
561	20241010	100200	9728867	1975	1975	1975	1975	10
562	20241010	100100	9709117	1969	1969	1969	1969	0
563	20241010	100000	9709117	1969	1969	1969	1969	70
564	20241010	095900	9571287	1971	1971	1971	1971	1
565	20241010	095800	9569316	1974	1977	1977	1974	2
566	20241010	095700	9565365	1977	1977	1977	1977	0
567	20241010	095600	9565365	1977	1980	1980	1977	309
568	20241010	095500	8953590	1980	1984	1984	1980	487
569	20241010	095400	7989233	1985	1996	1996	1985	87
570	20241010	095300	7816083	1997	2000	2000	1997	428
571	20241010	095200	6961101	2000	2005	2005	2000	75
572	20241010	095100	6810766	2005	2010	2010	2005	267
573	20241010	095000	6274761	2010	2005	2010	2005	136
574	20241010	094900	6001756	2005	2000	2005	2000	30
575	20241010	094800	5941716	2000	2000	2000	2000	36
576	20241010	094700	5869716	2000	2000	2000	2000	0
577	20241010	094600	5869716	2000	2000	2000	2000	600
578	20241010	094500	4669716	2000	2000	2000	2000	143
579	20241010	094400	4383716	1998	1990	1998	1990	700
580	20241010	094300	2988328	1990	1970	1995	1970	1046
581	20241010	094200	919279	1970	1970	1970	1970	2
582	20241010	094100	915339	1968	1968	1968	1968	21
583	20241010	094000	874011	1968	1960	1968	1960	19
584	20241010	093900	836756	1960	1960	1960	1960	0
585	20241010	093800	836756	1960	1960	1960	1960	0
586	20241010	093700	836756	1960	1960	1960	1960	1
587	20241010	093600	834796	1960	1960	1960	1960	13
588	20241010	093500	809316	1960	1960	1960	1960	0
589	20241010	093400	809316	1960	1960	1960	1960	0
590	20241010	093300	809316	1960	1959	1960	1959	93
591	20241010	093200	627072	1958	1958	1958	1958	0
592	20241010	093100	627072	1958	1958	1958	1958	0
593	20241010	093000	627072	1958	1958	1958	1958	0
594	20241010	092900	627072	1958	1958	1958	1958	0
595	20241010	092800	627072	1958	1958	1958	1958	0
596	20241010	092700	627072	1958	1958	1958	1958	0
597	20241010	092600	627072	1958	1958	1958	1958	0
598	20241010	092500	627072	1958	1958	1958	1958	3
599	20241010	092400	621198	1959	1959	1959	1959	0
600	20241010	092300	621198	1959	1959	1959	1959	0
601	20241010	092200	621198	1959	1959	1959	1959	5
602	20241010	092100	611403	1958	1958	1958	1958	0
603	20241010	092000	611403	1958	1958	1958	1958	0
604	20241010	091900	611403	1958	1958	1958	1958	0
605	20241010	091800	611403	1958	1958	1958	1958	0
606	20241010	091700	611403	1958	1958	1958	1958	0
607	20241010	091600	611403	1958	1958	1958	1958	0
608	20241010	091500	611403	1958	1958	1958	1958	0
609	20241010	091400	611403	1958	1959	1959	1958	51
610	20241010	091300	511509	1959	1959	1959	1959	1
611	20241010	091200	509550	1959	1955	1959	1955	40
612	20241010	091100	431313	1955	1955	1955	1955	0
613	20241010	091000	431313	1955	1955	1955	1955	18
614	20241010	090900	396123	1953	1953	1953	1953	0
615	20241010	090800	396123	1953	1953	1953	1953	1
616	20241010	090700	394170	1950	1953	1955	1925	161
617	20241010	090600	81838	1947	1947	1947	1947	0
618	20241010	090500	81838	1947	1945	1947	1944	11
619	20241010	090400	60450	1950	1950	1950	1950	8
620	20241010	090300	44850	1950	1950	1950	1950	20
621	20241010	090200	5850	1950	1950	1950	1950	0
622	20241010	090100	5850	1950	1950	1950	1950	0
623	20241010	090000	5850	1950	1950	1950	1950	3