KissMeData/175250/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202600	79535614	1988	1988	1988	1988	1232
3	20231108	202500	79535614	1988	1988	1988	1988	0
4	20231108	202400	79535614	1988	1988	1988	1988	0
5	20231108	202300	79535614	1988	1988	1988	1988	0
6	20231108	202200	79535614	1988	1988	1988	1988	0
7	20231108	202100	79535614	1988	1988	1988	1988	0
8	20231108	202000	79535614	1988	1988	1988	1988	0
9	20231108	201900	79535614	1988	1988	1988	1988	0
10	20231108	201800	79535614	1988	1988	1988	1988	0
11	20231108	201700	79535614	1988	1988	1988	1988	0
12	20231108	201600	79535614	1988	1988	1988	1988	0
13	20231108	201500	79535614	1988	1988	1988	1988	0
14	20231108	201400	79535614	1988	1988	1988	1988	0
15	20231108	201300	79535614	1988	1988	1988	1988	0
16	20231108	201200	79535614	1988	1988	1988	1988	0
17	20231108	201100	79535614	1988	1988	1988	1988	0
18	20231108	201000	79535614	1988	1988	1988	1988	0
19	20231108	200900	79535614	1988	1988	1988	1988	0
20	20231108	200800	79535614	1988	1988	1988	1988	0
21	20231108	200700	79535614	1988	1988	1988	1988	0
22	20231108	200600	79535614	1988	1988	1988	1988	0
23	20231108	200500	79535614	1988	1988	1988	1988	0
24	20231108	200400	79535614	1988	1988	1988	1988	0
25	20231108	200300	79535614	1988	1988	1988	1988	0
26	20231108	200200	79535614	1988	1988	1988	1988	0
27	20231108	200100	79535614	1988	1988	1988	1988	0
28	20231108	200000	79535614	1988	1988	1988	1988	0
29	20231108	195900	79535614	1988	1988	1988	1988	0
30	20231108	195800	79535614	1988	1988	1988	1988	0
31	20231108	195700	79535614	1988	1988	1988	1988	0
32	20231108	195600	79535614	1988	1988	1988	1988	1232
33	20231108	195500	79535614	1988	1988	1988	1988	0
34	20231108	195400	79535614	1988	1988	1988	1988	0
35	20231108	195300	79535614	1988	1988	1988	1988	0
36	20231108	195200	79535614	1988	1988	1988	1988	0
37	20231108	195100	79535614	1988	1988	1988	1988	0
38	20231108	195000	79535614	1988	1988	1988	1988	0
39	20231108	194900	79535614	1988	1988	1988	1988	0
40	20231108	194800	79535614	1988	1988	1988	1988	0
41	20231108	194700	79535614	1988	1988	1988	1988	0
42	20231108	194600	79535614	1988	1988	1988	1988	0
43	20231108	194500	79535614	1988	1988	1988	1988	0
44	20231108	194400	79535614	1988	1988	1988	1988	0
45	20231108	194300	79535614	1988	1988	1988	1988	0
46	20231108	194200	79535614	1988	1988	1988	1988	0
47	20231108	194100	79535614	1988	1988	1988	1988	0
48	20231108	194000	79535614	1988	1988	1988	1988	0
49	20231108	193900	79535614	1988	1988	1988	1988	0
50	20231108	193800	79535614	1988	1988	1988	1988	0
51	20231108	193700	79535614	1988	1988	1988	1988	0
52	20231108	193600	79535614	1988	1988	1988	1988	0
53	20231108	193500	79535614	1988	1988	1988	1988	0
54	20231108	193400	79535614	1988	1988	1988	1988	0
55	20231108	193300	79535614	1988	1988	1988	1988	0
56	20231108	193200	79535614	1988	1988	1988	1988	0
57	20231108	193100	79535614	1988	1988	1988	1988	0
58	20231108	193000	79535614	1988	1988	1988	1988	0
59	20231108	192900	79535614	1988	1988	1988	1988	0
60	20231108	192800	79535614	1988	1988	1988	1988	0
61	20231108	192700	79535614	1988	1988	1988	1988	0
62	20231108	192600	79535614	1988	1988	1988	1988	1232
63	20231108	192500	79535614	1988	1988	1988	1988	0
64	20231108	192400	79535614	1988	1988	1988	1988	0
65	20231108	192300	79535614	1988	1988	1988	1988	0
66	20231108	192200	79535614	1988	1988	1988	1988	0
67	20231108	192100	79535614	1988	1988	1988	1988	0
68	20231108	192000	79535614	1988	1988	1988	1988	0
69	20231108	191900	79535614	1988	1988	1988	1988	0
70	20231108	191800	79535614	1988	1988	1988	1988	0
71	20231108	191700	79535614	1988	1988	1988	1988	0
72	20231108	191600	79535614	1988	1988	1988	1988	0
73	20231108	191500	79535614	1988	1988	1988	1988	0
74	20231108	191400	79535614	1988	1988	1988	1988	0
75	20231108	191300	79535614	1988	1988	1988	1988	0
76	20231108	191200	79535614	1988	1988	1988	1988	0
77	20231108	191100	79535614	1988	1988	1988	1988	0
78	20231108	191000	79535614	1988	1988	1988	1988	0
79	20231108	190900	79535614	1988	1988	1988	1988	0
80	20231108	190800	79535614	1988	1988	1988	1988	0
81	20231108	190700	79535614	1988	1988	1988	1988	0
82	20231108	190600	79535614	1988	1988	1988	1988	0
83	20231108	190500	79535614	1988	1988	1988	1988	0
84	20231108	190400	79535614	1988	1988	1988	1988	0
85	20231108	190300	79535614	1988	1988	1988	1988	0
86	20231108	190200	79535614	1988	1988	1988	1988	0
87	20231108	190100	79535614	1988	1988	1988	1988	0
88	20231108	190000	79535614	1988	1988	1988	1988	0
89	20231108	185900	79535614	1988	1988	1988	1988	0
90	20231108	185800	79535614	1988	1988	1988	1988	0
91	20231108	185700	79535614	1988	1988	1988	1988	0
92	20231108	185600	79535614	1988	1988	1988	1988	1232
93	20231108	185500	79535614	1988	1988	1988	1988	0
94	20231108	185400	79535614	1988	1988	1988	1988	0
95	20231108	185300	79535614	1988	1988	1988	1988	0
96	20231108	185200	79535614	1988	1988	1988	1988	0
97	20231108	185100	79535614	1988	1988	1988	1988	0
98	20231108	185000	79535614	1988	1988	1988	1988	0
99	20231108	184900	79535614	1988	1988	1988	1988	0
100	20231108	184800	79535614	1988	1988	1988	1988	0
101	20231108	184700	79535614	1988	1988	1988	1988	0
102	20231108	184600	79535614	1988	1988	1988	1988	0
103	20231108	184500	79535614	1988	1988	1988	1988	0
104	20231108	184400	79535614	1988	1988	1988	1988	0
105	20231108	184300	79535614	1988	1988	1988	1988	0
106	20231108	184200	79535614	1988	1988	1988	1988	0
107	20231108	184100	79535614	1988	1988	1988	1988	0
108	20231108	184000	79535614	1988	1988	1988	1988	0
109	20231108	183900	79535614	1988	1988	1988	1988	0
110	20231108	183800	79535614	1988	1988	1988	1988	0
111	20231108	183700	79535614	1988	1988	1988	1988	0
112	20231108	183600	79535614	1988	1988	1988	1988	0
113	20231108	183500	79535614	1988	1988	1988	1988	0
114	20231108	183400	79535614	1988	1988	1988	1988	0
115	20231108	183300	79535614	1988	1988	1988	1988	0
116	20231108	183200	79535614	1988	1988	1988	1988	0
117	20231108	183100	79535614	1988	1988	1988	1988	0
118	20231108	183000	79535614	1988	1988	1988	1988	0
119	20231108	182900	79535614	1988	1988	1988	1988	0
120	20231108	182800	79535614	1988	1988	1988	1988	0
121	20231108	182700	79535614	1988	1988	1988	1988	0
122	20231108	182600	79535614	1988	1988	1988	1988	1232
123	20231108	182500	79535614	1988	1988	1988	1988	0
124	20231108	182400	79535614	1988	1988	1988	1988	0
125	20231108	182300	79535614	1988	1988	1988	1988	0
126	20231108	182200	79535614	1988	1988	1988	1988	0
127	20231108	182100	79535614	1988	1988	1988	1988	0
128	20231108	182000	79535614	1988	1988	1988	1988	0
129	20231108	181900	79535614	1988	1988	1988	1988	0
130	20231108	181800	79535614	1988	1988	1988	1988	0
131	20231108	181700	79535614	1988	1988	1988	1988	0
132	20231108	181600	79535614	1988	1988	1988	1988	0
133	20231108	181500	79535614	1988	1988	1988	1988	0
134	20231108	181400	79535614	1988	1988	1988	1988	0
135	20231108	181300	79535614	1988	1988	1988	1988	0
136	20231108	181200	79535614	1988	1988	1988	1988	0
137	20231108	181100	79535614	1988	1988	1988	1988	0
138	20231108	181000	79535614	1988	1988	1988	1988	0
139	20231108	180900	79535614	1988	1988	1988	1988	0
140	20231108	180800	79535614	1988	1988	1988	1988	0
141	20231108	180700	79535614	1988	1988	1988	1988	0
142	20231108	180600	79535614	1988	1988	1988	1988	0
143	20231108	180500	79535614	1988	1988	1988	1988	0
144	20231108	180400	79535614	1988	1988	1988	1988	0
145	20231108	180300	79535614	1988	1988	1988	1988	0
146	20231108	180200	79535614	1988	1988	1988	1988	0
147	20231108	180100	79535614	1988	1988	1988	1988	0
148	20231108	180000	79535614	1988	1988	1988	1988	0
149	20231108	175900	79535614	1988	1988	1988	1988	0
150	20231108	175800	79535614	1988	1988	1988	1988	0
151	20231108	175700	79535614	1988	1988	1988	1988	0
152	20231108	175600	79535614	1988	1988	1988	1988	1232
153	20231108	175500	79535614	1988	1988	1988	1988	0
154	20231108	175400	79535614	1988	1988	1988	1988	0
155	20231108	175300	79535614	1988	1988	1988	1988	0
156	20231108	175200	79535614	1988	1988	1988	1988	0
157	20231108	175100	79535614	1988	1988	1988	1988	0
158	20231108	175000	79535614	1988	1988	1988	1988	0
159	20231108	174900	79535614	1988	1988	1988	1988	0
160	20231108	174800	79535614	1988	1988	1988	1988	0
161	20231108	174700	79535614	1988	1988	1988	1988	0
162	20231108	174600	79535614	1988	1988	1988	1988	0
163	20231108	174500	79535614	1988	1988	1988	1988	0
164	20231108	174400	79535614	1988	1988	1988	1988	0
165	20231108	174300	79535614	1988	1988	1988	1988	0
166	20231108	174200	79535614	1988	1988	1988	1988	0
167	20231108	174100	79535614	1988	1988	1988	1988	0
168	20231108	174000	79535614	1988	1988	1988	1988	0
169	20231108	173900	79535614	1988	1988	1988	1988	0
170	20231108	173800	79535614	1988	1988	1988	1988	0
171	20231108	173700	79535614	1988	1988	1988	1988	0
172	20231108	173600	79535614	1988	1988	1988	1988	0
173	20231108	173500	79535614	1988	1988	1988	1988	0
174	20231108	173400	79535614	1988	1988	1988	1988	0
175	20231108	173300	79535614	1988	1988	1988	1988	0
176	20231108	173200	79535614	1988	1988	1988	1988	0
177	20231108	173100	79535614	1988	1988	1988	1988	0
178	20231108	173000	79535614	1988	1988	1988	1988	0
179	20231108	172900	79535614	1988	1988	1988	1988	0
180	20231108	172800	79535614	1988	1988	1988	1988	0
181	20231108	172700	79535614	1988	1988	1988	1988	0
182	20231108	172600	79535614	1988	1988	1988	1988	1232
183	20231108	172500	79535614	1988	1988	1988	1988	0
184	20231108	172400	79535614	1988	1988	1988	1988	0
185	20231108	172300	79535614	1988	1988	1988	1988	0
186	20231108	172200	79535614	1988	1988	1988	1988	0
187	20231108	172100	79535614	1988	1988	1988	1988	0
188	20231108	172000	79535614	1988	1988	1988	1988	0
189	20231108	171900	79535614	1988	1988	1988	1988	0
190	20231108	171800	79535614	1988	1988	1988	1988	0
191	20231108	171700	79535614	1988	1988	1988	1988	0
192	20231108	171600	79535614	1988	1988	1988	1988	0
193	20231108	171500	79535614	1988	1988	1988	1988	0
194	20231108	171400	79535614	1988	1988	1988	1988	0
195	20231108	171300	79535614	1988	1988	1988	1988	0
196	20231108	171200	79535614	1988	1988	1988	1988	0
197	20231108	171100	79535614	1988	1988	1988	1988	0
198	20231108	171000	79535614	1988	1988	1988	1988	0
199	20231108	170900	79535614	1988	1988	1988	1988	0
200	20231108	170800	79535614	1988	1988	1988	1988	0
201	20231108	170700	79535614	1988	1988	1988	1988	0
202	20231108	170600	79535614	1988	1988	1988	1988	0
203	20231108	170500	79535614	1988	1988	1988	1988	0
204	20231108	170400	79535614	1988	1988	1988	1988	0
205	20231108	170300	79535614	1988	1988	1988	1988	0
206	20231108	170200	79535614	1988	1988	1988	1988	0
207	20231108	170100	79535614	1988	1988	1988	1988	0
208	20231108	170000	79535614	1988	1988	1988	1988	0
209	20231108	165900	79535614	1988	1988	1988	1988	0
210	20231108	165800	79535614	1988	1988	1988	1988	0
211	20231108	165700	79535614	1988	1988	1988	1988	0
212	20231108	165600	79535614	1988	1988	1988	1988	1232
213	20231108	165500	79535614	1988	1988	1988	1988	0
214	20231108	165400	79535614	1988	1988	1988	1988	0
215	20231108	165300	79535614	1988	1988	1988	1988	0
216	20231108	165200	79535614	1988	1988	1988	1988	0
217	20231108	165100	79535614	1988	1988	1988	1988	0
218	20231108	165000	79535614	1988	1988	1988	1988	0
219	20231108	164900	79535614	1988	1988	1988	1988	0
220	20231108	164800	79535614	1988	1988	1988	1988	0
221	20231108	164700	79535614	1988	1988	1988	1988	0
222	20231108	164600	79535614	1988	1988	1988	1988	0
223	20231108	164500	79535614	1988	1988	1988	1988	0
224	20231108	164400	79535614	1988	1988	1988	1988	0
225	20231108	164300	79535614	1988	1988	1988	1988	0
226	20231108	164200	79535614	1988	1988	1988	1988	0
227	20231108	164100	79535614	1988	1988	1988	1988	0
228	20231108	164000	79535614	1988	1988	1988	1988	0
229	20231108	163900	79535614	1988	1988	1988	1988	0
230	20231108	163800	79535614	1988	1988	1988	1988	0
231	20231108	163700	79535614	1988	1988	1988	1988	0
232	20231108	163600	79535614	1988	1988	1988	1988	0
233	20231108	163500	79535614	1988	1988	1988	1988	0
234	20231108	163400	79535614	1988	1988	1988	1988	0
235	20231108	163300	79535614	1988	1988	1988	1988	0
236	20231108	163200	79535614	1988	1988	1988	1988	0
237	20231108	163100	79535614	1988	1988	1988	1988	0
238	20231108	163000	79535614	1988	1988	1988	1988	0
239	20231108	162900	79535614	1988	1988	1988	1988	0
240	20231108	162800	79535614	1988	1988	1988	1988	0
241	20231108	162700	79535614	1988	1988	1988	1988	0
242	20231108	162600	79535614	1988	1988	1988	1988	1232
243	20231108	162500	79535614	1988	1988	1988	1988	0
244	20231108	162400	79535614	1988	1988	1988	1988	0
245	20231108	162300	79535614	1988	1988	1988	1988	0
246	20231108	162200	79535614	1988	1988	1988	1988	0
247	20231108	162100	79535614	1988	1988	1988	1988	0
248	20231108	162000	79535614	1988	1988	1988	1988	0
249	20231108	161900	79535614	1988	1988	1988	1988	0
250	20231108	161800	79535614	1988	1988	1988	1988	0
251	20231108	161700	79535614	1988	1988	1988	1988	0
252	20231108	161600	79535614	1988	1988	1988	1988	0
253	20231108	161500	79535614	1988	1988	1988	1988	0
254	20231108	161400	79535614	1988	1988	1988	1988	0
255	20231108	161300	79535614	1988	1988	1988	1988	0
256	20231108	161200	79535614	1988	1988	1988	1988	0
257	20231108	161100	79535614	1988	1988	1988	1988	0
258	20231108	161000	79535614	1988	1988	1988	1988	0
259	20231108	160900	79535614	1988	1988	1988	1988	0
260	20231108	160800	79535614	1988	1988	1988	1988	0
261	20231108	160700	79535614	1988	1988	1988	1988	0
262	20231108	160600	79535614	1988	1988	1988	1988	0
263	20231108	160500	79535614	1988	1988	1988	1988	0
264	20231108	160400	79535614	1988	1988	1988	1988	0
265	20231108	160300	79535614	1988	1988	1988	1988	0
266	20231108	160200	79535614	1988	1988	1988	1988	0
267	20231108	160100	79535614	1988	1988	1988	1988	0
268	20231108	160000	79535614	1988	1988	1988	1988	0
269	20231108	155900	79535614	1988	1988	1988	1988	0
270	20231108	155800	79535614	1988	1988	1988	1988	0
271	20231108	155700	79535614	1988	1988	1988	1988	0
272	20231108	155600	79535614	1988	1988	1988	1988	1232
273	20231108	155500	79535614	1988	1988	1988	1988	0
274	20231108	155400	79535614	1988	1988	1988	1988	0
275	20231108	155300	79535614	1988	1988	1988	1988	0
276	20231108	155200	79535614	1988	1988	1988	1988	0
277	20231108	155100	79535614	1988	1988	1988	1988	0
278	20231108	155000	79535614	1988	1988	1988	1988	0
279	20231108	154900	79535614	1988	1988	1988	1988	0
280	20231108	154800	79535614	1988	1988	1988	1988	0
281	20231108	154700	79535614	1988	1988	1988	1988	0
282	20231108	154600	79535614	1988	1988	1988	1988	0
283	20231108	154500	79535614	1988	1988	1988	1988	0
284	20231108	154400	79535614	1988	1988	1988	1988	0
285	20231108	154300	79535614	1988	1988	1988	1988	0
286	20231108	154200	79535614	1988	1988	1988	1988	0
287	20231108	154100	79535614	1988	1988	1988	1988	0
288	20231108	154000	79535614	1988	1988	1988	1988	0
289	20231108	153900	79535614	1988	1988	1988	1988	0
290	20231108	153800	79535614	1988	1988	1988	1988	0
291	20231108	153700	79535614	1988	1988	1988	1988	0
292	20231108	153600	79535614	1988	1988	1988	1988	0
293	20231108	153500	79535614	1988	1988	1988	1988	0
294	20231108	153400	79535614	1988	1988	1988	1988	0
295	20231108	153300	79535614	1988	1988	1988	1988	0
296	20231108	153200	79535614	1988	1988	1988	1988	0
297	20231108	153100	79535614	1988	1988	1988	1988	0
298	20231108	153000	79535614	1988	1988	1988	1988	1232
299	20231108	152900	77086398	1988	1988	1988	1988	0
300	20231108	152800	77086398	1988	1988	1988	1988	0
301	20231108	152700	77086398	1988	1988	1988	1988	0
302	20231108	152600	77086398	1988	1988	1988	1988	0
303	20231108	152500	77086398	1988	1988	1988	1988	0
304	20231108	152400	77086398	1988	1988	1988	1988	0
305	20231108	152300	77086398	1988	1988	1988	1988	0
306	20231108	152200	77086398	1988	1988	1988	1988	0
307	20231108	152100	77086398	1988	1988	1988	1988	0
308	20231108	152000	77086398	1988	1988	1988	1988	0
309	20231108	151900	77086398	1988	1978	1988	1978	67
310	20231108	151800	76953542	1977	1977	1977	1977	8
311	20231108	151700	76937726	1977	1977	1977	1977	12
312	20231108	151600	76914002	1977	1977	1977	1977	2
313	20231108	151500	76910048	1977	1977	1977	1977	20
314	20231108	151400	76870508	1977	1977	1977	1977	0
315	20231108	151300	76870508	1977	1977	1977	1977	0
316	20231108	151200	76870508	1977	1975	1977	1975	184
317	20231108	151100	76507040	1976	1976	1976	1976	0
318	20231108	151000	76507040	1976	1964	1976	1964	6
319	20231108	150900	76495244	1969	1969	1969	1969	0
320	20231108	150800	76495244	1969	1969	1969	1969	94
321	20231108	150700	76310158	1970	1970	1970	1970	29
322	20231108	150600	76253028	1971	1971	1971	1971	16
323	20231108	150500	76221492	1969	1969	1969	1969	0
324	20231108	150400	76221492	1969	1969	1969	1969	0
325	20231108	150300	76221492	1969	1969	1969	1969	14
326	20231108	150200	76193926	1968	1967	1968	1967	25
327	20231108	150100	76144739	1967	1967	1967	1967	0
328	20231108	150000	76144739	1967	1967	1967	1967	0
329	20231108	145900	76144739	1967	1967	1967	1967	10
330	20231108	145800	76125069	1968	1968	1968	1968	0
331	20231108	145700	76125069	1968	1968	1968	1968	0
332	20231108	145600	76125069	1968	1968	1968	1968	0
333	20231108	145500	76125069	1968	1968	1968	1968	10
334	20231108	145400	76105389	1969	1969	1969	1969	0
335	20231108	145300	76105389	1969	1965	1969	1965	85
336	20231108	145200	75938226	1962	1962	1962	1962	345
337	20231108	145100	75261336	1961	1961	1961	1961	0
338	20231108	145000	75261336	1961	1961	1961	1961	0
339	20231108	144900	75261336	1961	1961	1961	1961	0
340	20231108	144800	75261336	1961	1961	1961	1961	0
341	20231108	144700	75261336	1961	1961	1961	1961	0
342	20231108	144600	75261336	1961	1961	1961	1961	0
343	20231108	144500	75261336	1961	1961	1961	1961	7
344	20231108	144400	75247609	1961	1961	1961	1961	163
345	20231108	144300	74927966	1961	1961	1961	1961	0
346	20231108	144200	74927966	1961	1961	1961	1961	0
347	20231108	144100	74927966	1961	1961	1961	1961	50
348	20231108	144000	74829916	1961	1961	1961	1961	87
349	20231108	143900	74659309	1962	1963	1963	1962	641
350	20231108	143800	73401243	1963	1969	1969	1963	143
351	20231108	143700	73120396	1970	1970	1970	1970	0
352	20231108	143600	73120396	1970	1970	1970	1970	0
353	20231108	143500	73120396	1970	1972	1972	1970	256
354	20231108	143400	72615975	1979	1979	1979	1979	0
355	20231108	143300	72615975	1979	1979	1979	1979	0
356	20231108	143200	72615975	1979	1979	1979	1979	8
357	20231108	143100	72600143	1977	1977	1977	1977	0
358	20231108	143000	72600143	1977	1977	1977	1977	0
359	20231108	142900	72600143	1977	1977	1977	1977	0
360	20231108	142800	72600143	1977	1977	1977	1977	0
361	20231108	142700	72600143	1977	1977	1977	1977	0
362	20231108	142600	72600143	1977	1974	1977	1974	200
363	20231108	142500	72204893	1977	1977	1977	1977	0
364	20231108	142400	72204893	1977	1975	1977	1975	160
365	20231108	142300	71888700	1976	1976	1976	1976	0
366	20231108	142200	71888700	1976	1975	1976	1975	53
367	20231108	142100	71784017	1976	1976	1976	1976	35
368	20231108	142000	71714857	1977	1975	1977	1975	500
369	20231108	141900	70726432	1970	1970	1970	1970	0
370	20231108	141800	70726432	1970	1971	1971	1970	1291
371	20231108	141700	68183161	1975	1975	1975	1975	50
372	20231108	141600	68084411	1975	1975	1975	1975	0
373	20231108	141500	68084411	1975	1977	1977	1973	672
374	20231108	141400	66758204	1977	1977	1977	1977	0
375	20231108	141300	66758204	1977	1977	1977	1977	0
376	20231108	141200	66758204	1977	1977	1977	1977	0
377	20231108	141100	66758204	1977	1977	1977	1977	0
378	20231108	141000	66758204	1977	1977	1977	1977	0
379	20231108	140900	66758204	1977	1977	1977	1977	0
380	20231108	140800	66758204	1977	1977	1977	1977	0
381	20231108	140700	66758204	1977	1977	1977	1977	0
382	20231108	140600	66758204	1977	1977	1977	1977	0
383	20231108	140500	66758204	1977	1977	1977	1977	0
384	20231108	140400	66758204	1977	1982	1984	1977	474
385	20231108	140300	65820000	1980	1980	1980	1980	172
386	20231108	140200	65479440	1980	1980	1980	1980	93
387	20231108	140100	65295300	1981	1981	1981	1981	185
388	20231108	140000	64928815	1982	1982	1982	1982	0
389	20231108	135900	64928815	1982	1982	1982	1982	104
390	20231108	135800	64722687	1984	1984	1984	1984	0
391	20231108	135700	64722687	1984	1984	1984	1984	0
392	20231108	135600	64722687	1984	1984	1984	1984	5
393	20231108	135500	64712767	1986	1986	1986	1986	5
394	20231108	135400	64702837	1986	1986	1986	1986	0
395	20231108	135300	64702837	1986	1984	1986	1984	195
396	20231108	135200	64315690	1983	1983	1983	1983	0
397	20231108	135100	64315690	1983	1983	1983	1983	0
398	20231108	135000	64315690	1983	1983	1983	1983	0
399	20231108	134900	64315690	1983	1983	1983	1983	0
400	20231108	134800	64315690	1983	1983	1983	1983	0
401	20231108	134700	64315690	1983	1983	1983	1983	10
402	20231108	134600	64295860	1983	1983	1983	1983	0
403	20231108	134500	64295860	1983	1984	1984	1982	9
404	20231108	134400	64278011	1984	1984	1984	1984	10
405	20231108	134300	64258171	1984	1984	1984	1984	0
406	20231108	134200	64258171	1984	1984	1984	1984	0
407	20231108	134100	64258171	1984	1984	1984	1984	0
408	20231108	134000	64258171	1984	1984	1984	1984	0
409	20231108	133900	64258171	1984	1984	1984	1984	0
410	20231108	133800	64258171	1984	1984	1984	1984	0
411	20231108	133700	64258171	1984	1984	1984	1984	502
412	20231108	133600	63262203	1985	1985	1985	1985	0
413	20231108	133500	63262203	1985	1985	1985	1985	786
414	20231108	133400	61701993	1985	1985	1985	1985	0
415	20231108	133300	61701993	1985	1985	1985	1985	0
416	20231108	133200	61701993	1985	1985	1985	1985	0
417	20231108	133100	61701993	1985	1985	1985	1985	0
418	20231108	133000	61701993	1985	1985	1985	1985	0
419	20231108	132900	61701993	1985	1985	1985	1985	0
420	20231108	132800	61701993	1985	1986	1986	1985	205
421	20231108	132700	61295063	1986	1986	1986	1986	0
422	20231108	132600	61295063	1986	1986	1986	1986	0
423	20231108	132500	61295063	1986	1986	1986	1986	129
424	20231108	132400	61038869	1986	1986	1986	1986	0
425	20231108	132300	61038869	1986	1986	1986	1986	0
426	20231108	132200	61038869	1986	1986	1986	1986	0
427	20231108	132100	61038869	1986	1986	1986	1986	0
428	20231108	132000	61038869	1986	1986	1986	1986	0
429	20231108	131900	61038869	1986	1986	1986	1986	11
430	20231108	131800	61017023	1986	1986	1986	1986	21
431	20231108	131700	60975317	1986	1986	1986	1986	0
432	20231108	131600	60975317	1986	1986	1986	1986	5
433	20231108	131500	60965387	1985	1988	1988	1985	64
434	20231108	131400	60838338	1989	1989	1989	1989	1
435	20231108	131300	60836349	1990	1990	1990	1990	10
436	20231108	131200	60816449	1990	1990	1990	1990	0
437	20231108	131100	60816449	1990	1991	1991	1990	91
438	20231108	131000	60635277	1994	1994	1994	1994	0
439	20231108	130900	60635277	1994	1994	1994	1994	0
440	20231108	130800	60635277	1994	1994	1994	1994	0
441	20231108	130700	60635277	1994	1994	1994	1994	0
442	20231108	130600	60635277	1994	1994	1994	1994	341
443	20231108	130500	59955323	1993	1993	1993	1993	159
444	20231108	130400	59638436	1993	1993	1993	1993	1
445	20231108	130300	59636443	1993	1993	1993	1993	0
446	20231108	130200	59636443	1993	1993	1993	1993	60
447	20231108	130100	59516863	1994	1994	1994	1994	1
448	20231108	130000	59514869	1995	1995	1995	1995	0
449	20231108	125900	59514869	1995	1995	1995	1995	0
450	20231108	125800	59514869	1995	1995	1995	1995	0
451	20231108	125700	59514869	1995	1995	1995	1995	0
452	20231108	125600	59514869	1995	1995	1995	1995	5
453	20231108	125500	59504894	1995	1994	1995	1994	310
454	20231108	125400	58886504	1995	1995	1995	1995	0
455	20231108	125300	58886504	1995	1996	1996	1995	78
456	20231108	125200	58730884	1995	1995	1995	1994	180
457	20231108	125100	58371824	1995	1995	1995	1995	0
458	20231108	125000	58371824	1995	1993	1995	1993	521
459	20231108	124900	57332871	1991	1991	1991	1991	1040
460	20231108	124800	55262231	1991	1991	1991	1991	62
461	20231108	124700	55138789	1990	1989	1990	1989	186
462	20231108	124600	54768715	1988	1987	1988	1987	62
463	20231108	124500	54645497	1987	1987	1987	1987	0
464	20231108	124400	54645497	1987	1987	1987	1987	0
465	20231108	124300	54645497	1987	1987	1987	1987	0
466	20231108	124200	54645497	1987	1987	1987	1987	0
467	20231108	124100	54645497	1987	1986	1987	1986	21
468	20231108	124000	54603790	1984	1984	1984	1984	0
469	20231108	123900	54603790	1984	1984	1984	1984	0
470	20231108	123800	54603790	1984	1984	1984	1984	0
471	20231108	123700	54603790	1984	1984	1984	1984	0
472	20231108	123600	54603790	1984	1984	1984	1984	0
473	20231108	123500	54603790	1984	1984	1984	1984	0
474	20231108	123400	54603790	1984	1984	1984	1984	0
475	20231108	123300	54603790	1984	1984	1984	1984	0
476	20231108	123200	54603790	1984	1984	1984	1984	0
477	20231108	123100	54603790	1984	1984	1984	1984	0
478	20231108	123000	54603790	1984	1985	1985	1984	127
479	20231108	122900	54351707	1988	1988	1988	1988	0
480	20231108	122800	54351707	1988	1988	1988	1988	0
481	20231108	122700	54351707	1988	1988	1988	1988	0
482	20231108	122600	54351707	1988	1988	1988	1988	0
483	20231108	122500	54351707	1988	1988	1988	1988	0
484	20231108	122400	54351707	1988	1988	1988	1988	0
485	20231108	122300	54351707	1988	1988	1988	1988	0
486	20231108	122200	54351707	1988	1988	1988	1988	0
487	20231108	122100	54351707	1988	1988	1988	1988	0
488	20231108	122000	54351707	1988	1988	1988	1988	0
489	20231108	121900	54351707	1988	1988	1988	1988	0
490	20231108	121800	54351707	1988	1988	1988	1988	13
491	20231108	121700	54325863	1988	1988	1988	1988	0
492	20231108	121600	54325863	1988	1988	1988	1988	0
493	20231108	121500	54325863	1988	1988	1988	1988	0
494	20231108	121400	54325863	1988	1988	1988	1988	0
495	20231108	121300	54325863	1988	1988	1988	1988	0
496	20231108	121200	54325863	1988	1988	1988	1988	0
497	20231108	121100	54325863	1988	1988	1988	1988	0
498	20231108	121000	54325863	1988	1988	1988	1988	0
499	20231108	120900	54325863	1988	1988	1988	1988	0
500	20231108	120800	54325863	1988	1988	1988	1988	0
501	20231108	120700	54325863	1988	1988	1988	1988	2515
502	20231108	120600	49326043	1989	1989	1989	1989	0
503	20231108	120500	49326043	1989	1989	1989	1989	0
504	20231108	120400	49326043	1989	1988	1989	1988	6
505	20231108	120300	49314114	1985	1985	1985	1985	10
506	20231108	120200	49294264	1988	1988	1988	1988	0
507	20231108	120100	49294264	1988	1988	1988	1988	0
508	20231108	120000	49294264	1988	1988	1988	1988	0
509	20231108	115900	49294264	1988	1988	1988	1988	0
510	20231108	115800	49294264	1988	1989	1989	1988	30
511	20231108	115700	49234614	1989	1989	1989	1989	0
512	20231108	115600	49234614	1989	1989	1989	1989	0
513	20231108	115500	49234614	1989	1989	1989	1989	0
514	20231108	115400	49234614	1989	1989	1989	1989	0
515	20231108	115300	49234614	1989	1989	1989	1989	50
516	20231108	115200	49135164	1989	1989	1989	1989	0
517	20231108	115100	49135164	1989	1989	1989	1989	0
518	20231108	115000	49135164	1989	1989	1989	1989	0
519	20231108	114900	49135164	1989	1989	1989	1989	49
520	20231108	114800	49037703	1991	1991	1991	1991	0
521	20231108	114700	49037703	1991	1991	1991	1991	18
522	20231108	114600	49001865	1991	1991	1991	1991	0
523	20231108	114500	49001865	1991	1991	1991	1991	0
524	20231108	114400	49001865	1991	1991	1991	1991	0
525	20231108	114300	49001865	1991	1991	1991	1991	20
526	20231108	114200	48962045	1993	1993	1993	1993	1
527	20231108	114100	48960052	1984	1984	1984	1984	0
528	20231108	114000	48960052	1984	1993	1994	1984	579
529	20231108	113900	47806018	1994	1994	1994	1994	0
530	20231108	113800	47806018	1994	1994	1994	1994	0
531	20231108	113700	47806018	1994	1994	1994	1994	0
532	20231108	113600	47806018	1994	1994	1994	1994	0
533	20231108	113500	47806018	1994	1994	1994	1994	0
534	20231108	113400	47806018	1994	1994	1994	1994	5
535	20231108	113300	47796048	1996	1996	1996	1996	0
536	20231108	113200	47796048	1996	1996	1996	1996	0
537	20231108	113100	47796048	1996	1996	1996	1996	2
538	20231108	113000	47792056	1981	1981	1981	1981	0
539	20231108	112900	47792056	1981	1981	1981	1981	0
540	20231108	112800	47792056	1981	1981	1981	1981	0
541	20231108	112700	47792056	1981	1981	1981	1981	0
542	20231108	112600	47792056	1981	1981	1981	1981	0
543	20231108	112500	47792056	1981	1981	1981	1981	0
544	20231108	112400	47792056	1981	1981	1981	1981	12
545	20231108	112300	47768284	1979	1979	1979	1979	0
546	20231108	112200	47768284	1979	1979	1979	1979	0
547	20231108	112100	47768284	1979	1979	1979	1979	1
548	20231108	112000	47766305	1979	1979	1979	1979	0
549	20231108	111900	47766305	1979	1979	1979	1979	0
550	20231108	111800	47766305	1979	1979	1979	1979	0
551	20231108	111700	47766305	1979	1979	1979	1979	0
552	20231108	111600	47766305	1979	1979	1979	1979	0
553	20231108	111500	47766305	1979	1977	1979	1977	14
554	20231108	111400	47738623	1977	1977	1977	1977	0
555	20231108	111300	47738623	1977	1977	1977	1977	66
556	20231108	111200	47608141	1978	1978	1978	1978	24
557	20231108	111100	47560669	1979	1979	1979	1979	22
558	20231108	111000	47517131	1973	1973	1973	1973	0
559	20231108	110900	47517131	1973	1973	1973	1973	1853
560	20231108	110800	43861162	1973	1970	1973	1970	1012
561	20231108	110700	41864522	1970	1970	1970	1970	15
562	20231108	110600	41834972	1973	1973	1973	1973	30
563	20231108	110500	41775782	1972	1972	1972	1972	0
564	20231108	110400	41775782	1972	1980	1980	1972	57
565	20231108	110300	41663204	1977	1994	1994	1975	63
566	20231108	110200	41538385	1996	1996	1996	1996	0
567	20231108	110100	41538385	1996	1980	2000	1980	103
568	20231108	110000	41333237	1980	1980	1980	1980	0
569	20231108	105900	41333237	1980	1980	1980	1980	0
570	20231108	105800	41333237	1980	1980	1980	1980	0
571	20231108	105700	41333237	1980	1980	1980	1980	0
572	20231108	105600	41333237	1980	1980	1980	1980	12
573	20231108	105500	41309477	1984	1984	1984	1984	0
574	20231108	105400	41309477	1984	1980	1984	1980	40
575	20231108	105300	41230222	1980	1980	1980	1980	0
576	20231108	105200	41230222	1980	1980	1980	1980	0
577	20231108	105100	41230222	1980	1980	1980	1980	2
578	20231108	105000	41226262	1980	1980	1980	1980	0
579	20231108	104900	41226262	1980	1980	1980	1980	0
580	20231108	104800	41226262	1980	1980	1980	1980	0
581	20231108	104700	41226262	1980	1980	1980	1980	0
582	20231108	104600	41226262	1980	1980	1980	1980	10
583	20231108	104500	41206462	1981	1981	1981	1981	0
584	20231108	104400	41206462	1981	1981	1981	1981	1
585	20231108	104300	41204481	1970	1970	1970	1970	0
586	20231108	104200	41204481	1970	1970	1970	1970	0
587	20231108	104100	41204481	1970	1970	1970	1970	0
588	20231108	104000	41204481	1970	1970	1970	1970	0
589	20231108	103900	41204481	1970	1970	1970	1970	0
590	20231108	103800	41204481	1970	1970	1970	1970	0
591	20231108	103700	41204481	1970	1970	1970	1970	0
592	20231108	103600	41204481	1970	1970	1970	1970	0
593	20231108	103500	41204481	1970	1969	1970	1969	85
594	20231108	103400	41037062	1970	1966	1970	1966	1377
595	20231108	103300	38324502	1965	1965	1965	1965	0
596	20231108	103200	38324502	1965	1966	1966	1965	11
597	20231108	103100	38302886	1962	1962	1962	1962	0
598	20231108	103000	38302886	1962	1962	1962	1962	0
599	20231108	102900	38302886	1962	1962	1962	1962	137
600	20231108	102800	38034092	1965	1970	1970	1965	44
601	20231108	102700	37947583	1970	1970	1970	1970	0
602	20231108	102600	37947583	1970	1970	1970	1970	0
603	20231108	102500	37947583	1970	1970	1970	1970	0
604	20231108	102400	37947583	1970	1970	1970	1970	0
605	20231108	102300	37947583	1970	1971	1971	1970	222
606	20231108	102200	37510024	1971	1971	1971	1971	252
607	20231108	102100	37013332	1971	1971	1971	1971	0
608	20231108	102000	37013332	1971	1971	1971	1971	0
609	20231108	101900	37013332	1971	1971	1971	1971	0
610	20231108	101800	37013332	1971	1971	1971	1971	0
611	20231108	101700	37013332	1971	1971	1971	1971	0
612	20231108	101600	37013332	1971	1971	1971	1971	0
613	20231108	101500	37013332	1971	1970	1971	1970	192
614	20231108	101400	36634924	1965	1965	1965	1965	0
615	20231108	101300	36634924	1965	1962	1965	1962	148
616	20231108	101200	36344428	1962	1962	1962	1962	0
617	20231108	101100	36344428	1962	1962	1962	1962	0
618	20231108	101000	36344428	1962	1963	1963	1962	58
619	20231108	100900	36230631	1962	1962	1962	1962	1
620	20231108	100800	36228669	1961	1961	1961	1961	20
621	20231108	100700	36189449	1957	1957	1957	1957	30
622	20231108	100600	36130739	1961	1961	1961	1961	3
623	20231108	100500	36124856	1961	1958	1961	1958	39
624	20231108	100400	36048491	1955	1955	1955	1955	0
625	20231108	100300	36048491	1955	1955	1955	1955	0
626	20231108	100200	36048491	1955	1955	1955	1955	0
627	20231108	100100	36048491	1955	1960	1965	1955	1001
628	20231108	100000	34082317	1954	1958	1958	1954	2000
629	20231108	095900	30174195	1959	1960	1960	1959	37
630	20231108	095800	30101711	1963	1963	1963	1963	1
631	20231108	095700	30099748	1959	1959	1959	1959	20
632	20231108	095600	30060568	1963	1963	1963	1963	0
633	20231108	095500	30060568	1963	1965	1965	1963	2140
634	20231108	095400	25859546	1970	1970	1970	1970	41
635	20231108	095300	25778776	1971	1973	1973	1971	29
636	20231108	095200	25721605	1974	1974	1975	1974	30
637	20231108	095100	25662384	1975	1975	1975	1975	0
638	20231108	095000	25662384	1975	1975	1975	1975	25
639	20231108	094900	25613009	1975	1982	1987	1975	878
640	20231108	094800	23874467	1988	1985	1988	1985	2
641	20231108	094700	23870494	1992	1992	1992	1992	1
642	20231108	094600	23868502	1993	1981	1993	1981	51
643	20231108	094500	23767459	1984	1984	1984	1984	0
644	20231108	094400	23767459	1984	1984	1984	1984	0
645	20231108	094300	23767459	1984	1984	1984	1984	380
646	20231108	094200	23013539	1991	1991	1991	1991	0
647	20231108	094100	23013539	1991	1991	1991	1991	0
648	20231108	094000	23013539	1991	1991	1991	1991	0
649	20231108	093900	23013539	1991	1996	1996	1991	4000
650	20231108	093800	15046826	1999	1999	1999	1999	8
651	20231108	093700	15030834	2000	2000	2000	2000	0
652	20231108	093600	15030834	2000	2000	2000	2000	0
653	20231108	093500	15030834	2000	2000	2000	2000	0
654	20231108	093400	15030834	2000	2000	2000	2000	0
655	20231108	093300	15030834	2000	2000	2000	2000	196
656	20231108	093200	14638834	2005	2005	2010	2005	10
657	20231108	093100	14618779	2005	2005	2005	2005	20
658	20231108	093000	14578679	2005	2005	2005	2005	24
659	20231108	092900	14530559	2000	2005	2005	2000	51
660	20231108	092800	14428554	2010	2010	2010	2010	0
661	20231108	092700	14428554	2010	2000	2010	2000	2
662	20231108	092600	14424544	2010	2010	2010	2010	0
663	20231108	092500	14424544	2010	2010	2010	2010	0
664	20231108	092400	14424544	2010	2010	2010	2010	0
665	20231108	092300	14424544	2010	2010	2010	2010	250
666	20231108	092200	13922044	2000	2010	2010	2000	506
667	20231108	092100	12909304	2010	2010	2010	2010	0
668	20231108	092000	12909304	2010	2010	2010	2010	136
669	20231108	091900	12635944	2010	2010	2010	2010	0
670	20231108	091800	12635944	2010	2010	2010	2010	4
671	20231108	091700	12627904	2010	2010	2010	2010	0
672	20231108	091600	12627904	2010	2010	2010	2010	0
673	20231108	091500	12627904	2010	2000	2010	2000	102
674	20231108	091400	12423889	2000	2000	2000	2000	46
675	20231108	091300	12331889	2000	1995	2000	1995	601
676	20231108	091200	11132889	1999	1999	1999	1999	16
677	20231108	091100	11100905	1999	1999	1999	1998	23
678	20231108	091000	11054933	1999	2000	2000	1999	1461
679	20231108	090900	8132938	2015	2005	2015	2000	465
680	20231108	090800	7202918	2015	2025	2025	2005	61
681	20231108	090700	7080383	2030	2000	2030	2000	649
682	20231108	090600	5773938	2000	1990	2000	1913	1290
683	20231108	090500	3234314	1990	1986	1991	1985	239
684	20231108	090400	2759280	1987	1987	1988	1987	152
685	20231108	090300	2457240	1988	1988	1988	1988	1020
686	20231108	090200	429480	1990	1990	1990	1990	0
687	20231108	090100	429480	1990	1990	1990	1990	0
688	20231108	090000	429480	1990	1970	1990	1970	218