KissMeData/114450/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195800	72437251	1994	1994	1994	1994	56
3	20231018	195700	72437251	1994	1994	1994	1994	0
4	20231018	195600	72437251	1994	1994	1994	1994	0
5	20231018	195500	72437251	1994	1994	1994	1994	0
6	20231018	195400	72437251	1994	1994	1994	1994	0
7	20231018	195300	72437251	1994	1994	1994	1994	0
8	20231018	195200	72437251	1994	1994	1994	1994	0
9	20231018	195100	72437251	1994	1994	1994	1994	0
10	20231018	195000	72437251	1994	1994	1994	1994	0
11	20231018	194900	72437251	1994	1994	1994	1994	0
12	20231018	194800	72437251	1994	1994	1994	1994	0
13	20231018	194700	72437251	1994	1994	1994	1994	0
14	20231018	194600	72437251	1994	1994	1994	1994	0
15	20231018	194500	72437251	1994	1994	1994	1994	0
16	20231018	194400	72437251	1994	1994	1994	1994	0
17	20231018	194300	72437251	1994	1994	1994	1994	0
18	20231018	194200	72437251	1994	1994	1994	1994	0
19	20231018	194100	72437251	1994	1994	1994	1994	0
20	20231018	194000	72437251	1994	1994	1994	1994	0
21	20231018	193900	72437251	1994	1994	1994	1994	0
22	20231018	193800	72437251	1994	1994	1994	1994	0
23	20231018	193700	72437251	1994	1994	1994	1994	0
24	20231018	193600	72437251	1994	1994	1994	1994	0
25	20231018	193500	72437251	1994	1994	1994	1994	0
26	20231018	193400	72437251	1994	1994	1994	1994	0
27	20231018	193300	72437251	1994	1994	1994	1994	0
28	20231018	193200	72437251	1994	1994	1994	1994	0
29	20231018	193100	72437251	1994	1994	1994	1994	0
30	20231018	193000	72437251	1994	1994	1994	1994	0
31	20231018	192900	72437251	1994	1994	1994	1994	0
32	20231018	192800	72437251	1994	1994	1994	1994	56
33	20231018	192700	72437251	1994	1994	1994	1994	0
34	20231018	192600	72437251	1994	1994	1994	1994	0
35	20231018	192500	72437251	1994	1994	1994	1994	0
36	20231018	192400	72437251	1994	1994	1994	1994	0
37	20231018	192300	72437251	1994	1994	1994	1994	0
38	20231018	192200	72437251	1994	1994	1994	1994	0
39	20231018	192100	72437251	1994	1994	1994	1994	0
40	20231018	192000	72437251	1994	1994	1994	1994	0
41	20231018	191900	72437251	1994	1994	1994	1994	0
42	20231018	191800	72437251	1994	1994	1994	1994	0
43	20231018	191700	72437251	1994	1994	1994	1994	0
44	20231018	191600	72437251	1994	1994	1994	1994	0
45	20231018	191500	72437251	1994	1994	1994	1994	0
46	20231018	191400	72437251	1994	1994	1994	1994	0
47	20231018	191300	72437251	1994	1994	1994	1994	0
48	20231018	191200	72437251	1994	1994	1994	1994	0
49	20231018	191100	72437251	1994	1994	1994	1994	0
50	20231018	191000	72437251	1994	1994	1994	1994	0
51	20231018	190900	72437251	1994	1994	1994	1994	0
52	20231018	190800	72437251	1994	1994	1994	1994	0
53	20231018	190700	72437251	1994	1994	1994	1994	0
54	20231018	190600	72437251	1994	1994	1994	1994	0
55	20231018	190500	72437251	1994	1994	1994	1994	0
56	20231018	190400	72437251	1994	1994	1994	1994	0
57	20231018	190300	72437251	1994	1994	1994	1994	0
58	20231018	190200	72437251	1994	1994	1994	1994	0
59	20231018	190100	72437251	1994	1994	1994	1994	0
60	20231018	190000	72437251	1994	1994	1994	1994	0
61	20231018	185900	72437251	1994	1994	1994	1994	0
62	20231018	185800	72437251	1994	1994	1994	1994	56
63	20231018	185700	72437251	1994	1994	1994	1994	0
64	20231018	185600	72437251	1994	1994	1994	1994	0
65	20231018	185500	72437251	1994	1994	1994	1994	0
66	20231018	185400	72437251	1994	1994	1994	1994	0
67	20231018	185300	72437251	1994	1994	1994	1994	0
68	20231018	185200	72437251	1994	1994	1994	1994	0
69	20231018	185100	72437251	1994	1994	1994	1994	0
70	20231018	185000	72437251	1994	1994	1994	1994	0
71	20231018	184900	72437251	1994	1994	1994	1994	0
72	20231018	184800	72437251	1994	1994	1994	1994	0
73	20231018	184700	72437251	1994	1994	1994	1994	0
74	20231018	184600	72437251	1994	1994	1994	1994	0
75	20231018	184500	72437251	1994	1994	1994	1994	0
76	20231018	184400	72437251	1994	1994	1994	1994	0
77	20231018	184300	72437251	1994	1994	1994	1994	0
78	20231018	184200	72437251	1994	1994	1994	1994	0
79	20231018	184100	72437251	1994	1994	1994	1994	0
80	20231018	184000	72437251	1994	1994	1994	1994	0
81	20231018	183900	72437251	1994	1994	1994	1994	0
82	20231018	183800	72437251	1994	1994	1994	1994	0
83	20231018	183700	72437251	1994	1994	1994	1994	0
84	20231018	183600	72437251	1994	1994	1994	1994	0
85	20231018	183500	72437251	1994	1994	1994	1994	0
86	20231018	183400	72437251	1994	1994	1994	1994	0
87	20231018	183300	72437251	1994	1994	1994	1994	0
88	20231018	183200	72437251	1994	1994	1994	1994	0
89	20231018	183100	72437251	1994	1994	1994	1994	0
90	20231018	183000	72437251	1994	1994	1994	1994	0
91	20231018	182900	72437251	1994	1994	1994	1994	0
92	20231018	182800	72437251	1994	1994	1994	1994	56
93	20231018	182700	72437251	1994	1994	1994	1994	0
94	20231018	182600	72437251	1994	1994	1994	1994	0
95	20231018	182500	72437251	1994	1994	1994	1994	0
96	20231018	182400	72437251	1994	1994	1994	1994	0
97	20231018	182300	72437251	1994	1994	1994	1994	0
98	20231018	182200	72437251	1994	1994	1994	1994	0
99	20231018	182100	72437251	1994	1994	1994	1994	0
100	20231018	182000	72437251	1994	1994	1994	1994	0
101	20231018	181900	72437251	1994	1994	1994	1994	0
102	20231018	181800	72437251	1994	1994	1994	1994	0
103	20231018	181700	72437251	1994	1994	1994	1994	0
104	20231018	181600	72437251	1994	1994	1994	1994	0
105	20231018	181500	72437251	1994	1994	1994	1994	0
106	20231018	181400	72437251	1994	1994	1994	1994	0
107	20231018	181300	72437251	1994	1994	1994	1994	0
108	20231018	181200	72437251	1994	1994	1994	1994	0
109	20231018	181100	72437251	1994	1994	1994	1994	0
110	20231018	181000	72437251	1994	1994	1994	1994	0
111	20231018	180900	72437251	1994	1994	1994	1994	0
112	20231018	180800	72437251	1994	1994	1994	1994	0
113	20231018	180700	72437251	1994	1994	1994	1994	0
114	20231018	180600	72437251	1994	1994	1994	1994	0
115	20231018	180500	72437251	1994	1994	1994	1994	0
116	20231018	180400	72437251	1994	1994	1994	1994	0
117	20231018	180300	72437251	1994	1994	1994	1994	0
118	20231018	180200	72437251	1994	1994	1994	1994	0
119	20231018	180100	72437251	1994	1994	1994	1994	0
120	20231018	180000	72437251	1994	1994	1994	1994	0
121	20231018	175900	72437251	1994	1994	1994	1994	0
122	20231018	175800	72437251	1994	1994	1994	1994	56
123	20231018	175700	72437251	1994	1994	1994	1994	0
124	20231018	175600	72437251	1994	1994	1994	1994	0
125	20231018	175500	72437251	1994	1994	1994	1994	0
126	20231018	175400	72437251	1994	1994	1994	1994	0
127	20231018	175300	72437251	1994	1994	1994	1994	0
128	20231018	175200	72437251	1994	1994	1994	1994	0
129	20231018	175100	72437251	1994	1994	1994	1994	0
130	20231018	175000	72437251	1994	1994	1994	1994	0
131	20231018	174900	72437251	1994	1994	1994	1994	0
132	20231018	174800	72437251	1994	1994	1994	1994	0
133	20231018	174700	72437251	1994	1994	1994	1994	0
134	20231018	174600	72437251	1994	1994	1994	1994	0
135	20231018	174500	72437251	1994	1994	1994	1994	0
136	20231018	174400	72437251	1994	1994	1994	1994	0
137	20231018	174300	72437251	1994	1994	1994	1994	0
138	20231018	174200	72437251	1994	1994	1994	1994	0
139	20231018	174100	72437251	1994	1994	1994	1994	0
140	20231018	174000	72437251	1994	1994	1994	1994	0
141	20231018	173900	72437251	1994	1994	1994	1994	0
142	20231018	173800	72437251	1994	1994	1994	1994	0
143	20231018	173700	72437251	1994	1994	1994	1994	0
144	20231018	173600	72437251	1994	1994	1994	1994	0
145	20231018	173500	72437251	1994	1994	1994	1994	0
146	20231018	173400	72437251	1994	1994	1994	1994	0
147	20231018	173300	72437251	1994	1994	1994	1994	0
148	20231018	173200	72437251	1994	1994	1994	1994	0
149	20231018	173100	72437251	1994	1994	1994	1994	0
150	20231018	173000	72437251	1994	1994	1994	1994	0
151	20231018	172900	72437251	1994	1994	1994	1994	0
152	20231018	172800	72437251	1994	1994	1994	1994	56
153	20231018	172700	72437251	1994	1994	1994	1994	0
154	20231018	172600	72437251	1994	1994	1994	1994	0
155	20231018	172500	72437251	1994	1994	1994	1994	0
156	20231018	172400	72437251	1994	1994	1994	1994	0
157	20231018	172300	72437251	1994	1994	1994	1994	0
158	20231018	172200	72437251	1994	1994	1994	1994	0
159	20231018	172100	72437251	1994	1994	1994	1994	0
160	20231018	172000	72437251	1994	1994	1994	1994	0
161	20231018	171900	72437251	1994	1994	1994	1994	0
162	20231018	171800	72437251	1994	1994	1994	1994	0
163	20231018	171700	72437251	1994	1994	1994	1994	0
164	20231018	171600	72437251	1994	1994	1994	1994	0
165	20231018	171500	72437251	1994	1994	1994	1994	0
166	20231018	171400	72437251	1994	1994	1994	1994	0
167	20231018	171300	72437251	1994	1994	1994	1994	0
168	20231018	171200	72437251	1994	1994	1994	1994	0
169	20231018	171100	72437251	1994	1994	1994	1994	0
170	20231018	171000	72437251	1994	1994	1994	1994	0
171	20231018	170900	72437251	1994	1994	1994	1994	0
172	20231018	170800	72437251	1994	1994	1994	1994	0
173	20231018	170700	72437251	1994	1994	1994	1994	0
174	20231018	170600	72437251	1994	1994	1994	1994	0
175	20231018	170500	72437251	1994	1994	1994	1994	0
176	20231018	170400	72437251	1994	1994	1994	1994	0
177	20231018	170300	72437251	1994	1994	1994	1994	0
178	20231018	170200	72437251	1994	1994	1994	1994	0
179	20231018	170100	72437251	1994	1994	1994	1994	0
180	20231018	170000	72437251	1994	1994	1994	1994	0
181	20231018	165900	72437251	1994	1994	1994	1994	0
182	20231018	165800	72437251	1994	1994	1994	1994	56
183	20231018	165700	72437251	1994	1994	1994	1994	0
184	20231018	165600	72437251	1994	1994	1994	1994	0
185	20231018	165500	72437251	1994	1994	1994	1994	0
186	20231018	165400	72437251	1994	1994	1994	1994	0
187	20231018	165300	72437251	1994	1994	1994	1994	0
188	20231018	165200	72437251	1994	1994	1994	1994	0
189	20231018	165100	72437251	1994	1994	1994	1994	0
190	20231018	165000	72437251	1994	1994	1994	1994	0
191	20231018	164900	72437251	1994	1994	1994	1994	0
192	20231018	164800	72437251	1994	1994	1994	1994	0
193	20231018	164700	72437251	1994	1994	1994	1994	0
194	20231018	164600	72437251	1994	1994	1994	1994	0
195	20231018	164500	72437251	1994	1994	1994	1994	0
196	20231018	164400	72437251	1994	1994	1994	1994	0
197	20231018	164300	72437251	1994	1994	1994	1994	0
198	20231018	164200	72437251	1994	1994	1994	1994	0
199	20231018	164100	72437251	1994	1994	1994	1994	0
200	20231018	164000	72437251	1994	1994	1994	1994	0
201	20231018	163900	72437251	1994	1994	1994	1994	0
202	20231018	163800	72437251	1994	1994	1994	1994	0
203	20231018	163700	72437251	1994	1994	1994	1994	0
204	20231018	163600	72437251	1994	1994	1994	1994	0
205	20231018	163500	72437251	1994	1994	1994	1994	0
206	20231018	163400	72437251	1994	1994	1994	1994	0
207	20231018	163300	72437251	1994	1994	1994	1994	0
208	20231018	163200	72437251	1994	1994	1994	1994	0
209	20231018	163100	72437251	1994	1994	1994	1994	0
210	20231018	163000	72437251	1994	1994	1994	1994	0
211	20231018	162900	72437251	1994	1994	1994	1994	0
212	20231018	162800	72437251	1994	1994	1994	1994	56
213	20231018	162700	72437251	1994	1994	1994	1994	0
214	20231018	162600	72437251	1994	1994	1994	1994	0
215	20231018	162500	72437251	1994	1994	1994	1994	0
216	20231018	162400	72437251	1994	1994	1994	1994	0
217	20231018	162300	72437251	1994	1994	1994	1994	0
218	20231018	162200	72437251	1994	1994	1994	1994	0
219	20231018	162100	72437251	1994	1994	1994	1994	0
220	20231018	162000	72437251	1994	1994	1994	1994	0
221	20231018	161900	72437251	1994	1994	1994	1994	0
222	20231018	161800	72437251	1994	1994	1994	1994	0
223	20231018	161700	72437251	1994	1994	1994	1994	0
224	20231018	161600	72437251	1994	1994	1994	1994	0
225	20231018	161500	72437251	1994	1994	1994	1994	0
226	20231018	161400	72437251	1994	1994	1994	1994	0
227	20231018	161300	72437251	1994	1994	1994	1994	0
228	20231018	161200	72437251	1994	1994	1994	1994	0
229	20231018	161100	72437251	1994	1994	1994	1994	0
230	20231018	161000	72437251	1994	1994	1994	1994	0
231	20231018	160900	72437251	1994	1994	1994	1994	0
232	20231018	160800	72437251	1994	1994	1994	1994	0
233	20231018	160700	72437251	1994	1994	1994	1994	0
234	20231018	160600	72437251	1994	1994	1994	1994	0
235	20231018	160500	72437251	1994	1994	1994	1994	0
236	20231018	160400	72437251	1994	1994	1994	1994	0
237	20231018	160300	72437251	1994	1994	1994	1994	0
238	20231018	160200	72437251	1994	1994	1994	1994	0
239	20231018	160100	72437251	1994	1994	1994	1994	0
240	20231018	160000	72437251	1994	1994	1994	1994	0
241	20231018	155900	72437251	1994	1994	1994	1994	0
242	20231018	155800	72437251	1994	1994	1994	1994	56
243	20231018	155700	72437251	1994	1994	1994	1994	0
244	20231018	155600	72437251	1994	1994	1994	1994	0
245	20231018	155500	72437251	1994	1994	1994	1994	0
246	20231018	155400	72437251	1994	1994	1994	1994	0
247	20231018	155300	72437251	1994	1994	1994	1994	0
248	20231018	155200	72437251	1994	1994	1994	1994	0
249	20231018	155100	72437251	1994	1994	1994	1994	0
250	20231018	155000	72437251	1994	1994	1994	1994	0
251	20231018	154900	72437251	1994	1994	1994	1994	0
252	20231018	154800	72437251	1994	1994	1994	1994	0
253	20231018	154700	72437251	1994	1994	1994	1994	0
254	20231018	154600	72437251	1994	1994	1994	1994	0
255	20231018	154500	72437251	1994	1994	1994	1994	0
256	20231018	154400	72437251	1994	1994	1994	1994	0
257	20231018	154300	72437251	1994	1994	1994	1994	0
258	20231018	154200	72437251	1994	1994	1994	1994	0
259	20231018	154100	72437251	1994	1994	1994	1994	0
260	20231018	154000	72437251	1994	1994	1994	1994	0
261	20231018	153900	72437251	1994	1994	1994	1994	0
262	20231018	153800	72437251	1994	1994	1994	1994	0
263	20231018	153700	72437251	1994	1994	1994	1994	0
264	20231018	153600	72437251	1994	1994	1994	1994	0
265	20231018	153500	72437251	1994	1994	1994	1994	0
266	20231018	153400	72437251	1994	1994	1994	1994	0
267	20231018	153300	72437251	1994	1994	1994	1994	0
268	20231018	153200	72437251	1994	1994	1994	1994	0
269	20231018	153100	72437251	1994	1994	1994	1994	0
270	20231018	153000	72437251	1994	1994	1994	1994	56
271	20231018	152900	72325587	1995	1995	1995	1995	0
272	20231018	152800	72325587	1995	1995	1995	1995	0
273	20231018	152700	72325587	1995	1995	1995	1995	0
274	20231018	152600	72325587	1995	1995	1995	1995	0
275	20231018	152500	72325587	1995	1995	1995	1995	0
276	20231018	152400	72325587	1995	1995	1995	1995	0
277	20231018	152300	72325587	1995	1995	1995	1995	0
278	20231018	152200	72325587	1995	1995	1995	1995	0
279	20231018	152100	72325587	1995	1995	1995	1995	0
280	20231018	152000	72325587	1995	1995	1995	1995	0
281	20231018	151900	72325587	1995	1995	1995	1995	3
282	20231018	151800	72319602	1985	1985	1985	1985	0
283	20231018	151700	72319602	1985	1985	1985	1985	1
284	20231018	151600	72317617	1995	1995	1995	1995	0
285	20231018	151500	72317617	1995	1995	1995	1995	0
286	20231018	151400	72317617	1995	1995	1995	1995	0
287	20231018	151300	72317617	1995	1995	1995	1995	0
288	20231018	151200	72317617	1995	1995	1995	1995	0
289	20231018	151100	72317617	1995	1995	1995	1995	0
290	20231018	151000	72317617	1995	1995	1995	1995	1
291	20231018	150900	72315622	1984	1984	1984	1984	0
292	20231018	150800	72315622	1984	1984	1984	1984	0
293	20231018	150700	72315622	1984	1984	1984	1984	0
294	20231018	150600	72315622	1984	1984	1984	1984	0
295	20231018	150500	72315622	1984	1984	1984	1984	1
296	20231018	150400	72313638	2000	2000	2000	2000	0
297	20231018	150300	72313638	2000	2000	2000	2000	0
298	20231018	150200	72313638	2000	2000	2000	2000	640
299	20231018	150100	71033638	2000	2005	2005	2000	48
300	20231018	150000	70937618	2005	2005	2005	2005	1
301	20231018	145900	70935613	2000	2000	2000	2000	316
302	20231018	145800	70303613	2000	2000	2000	2000	0
303	20231018	145700	70303613	2000	2000	2000	2000	0
304	20231018	145600	70303613	2000	2000	2000	2000	100
305	20231018	145500	70103613	2000	2000	2000	2000	0
306	20231018	145400	70103613	2000	2000	2000	2000	0
307	20231018	145300	70103613	2000	2000	2000	2000	0
308	20231018	145200	70103613	2000	2000	2000	2000	0
309	20231018	145100	70103613	2000	1995	2000	1990	7564
310	20231018	145000	54986327	1995	1983	1995	1981	1924
311	20231018	144900	51153628	1980	1966	1980	1965	548
312	20231018	144800	50071848	1970	1970	1970	1970	0
313	20231018	144700	50071848	1970	1967	1970	1967	2
314	20231018	144600	50067911	1970	1970	1970	1970	0
315	20231018	144500	50067911	1970	1970	1970	1970	222
316	20231018	144400	49630571	1965	1965	1965	1965	0
317	20231018	144300	49630571	1965	1965	1965	1965	0
318	20231018	144200	49630571	1965	1965	1965	1965	0
319	20231018	144100	49630571	1965	1965	1965	1965	1
320	20231018	144000	49628606	1970	1970	1970	1970	0
321	20231018	143900	49628606	1970	1970	1970	1970	0
322	20231018	143800	49628606	1970	1970	1970	1970	305
323	20231018	143700	49027756	1970	1970	1970	1970	0
324	20231018	143600	49027756	1970	1970	1970	1970	0
325	20231018	143500	49027756	1970	1970	1970	1970	0
326	20231018	143400	49027756	1970	1970	1970	1970	0
327	20231018	143300	49027756	1970	1970	1970	1970	0
328	20231018	143200	49027756	1970	1970	1970	1970	0
329	20231018	143100	49027756	1970	1970	1970	1970	0
330	20231018	143000	49027756	1970	1970	1970	1970	0
331	20231018	142900	49027756	1970	1970	1970	1970	0
332	20231018	142800	49027756	1970	1970	1970	1970	0
333	20231018	142700	49027756	1970	1970	1970	1970	0
334	20231018	142600	49027756	1970	1970	1970	1970	0
335	20231018	142500	49027756	1970	1970	1970	1970	0
336	20231018	142400	49027756	1970	1970	1970	1970	0
337	20231018	142300	49027756	1970	1970	1970	1970	0
338	20231018	142200	49027756	1970	1970	1970	1970	0
339	20231018	142100	49027756	1970	1970	1970	1970	0
340	20231018	142000	49027756	1970	1970	1970	1970	0
341	20231018	141900	49027756	1970	1968	1970	1968	110
342	20231018	141800	48811228	1964	1964	1964	1964	0
343	20231018	141700	48811228	1964	1964	1964	1964	0
344	20231018	141600	48811228	1964	1964	1964	1964	0
345	20231018	141500	48811228	1964	1964	1964	1964	0
346	20231018	141400	48811228	1964	1964	1964	1964	0
347	20231018	141300	48811228	1964	1964	1964	1964	0
348	20231018	141200	48811228	1964	1964	1964	1964	0
349	20231018	141100	48811228	1964	1964	1964	1964	0
350	20231018	141000	48811228	1964	1964	1964	1964	0
351	20231018	140900	48811228	1964	1964	1964	1964	0
352	20231018	140800	48811228	1964	1964	1964	1964	0
353	20231018	140700	48811228	1964	1964	1964	1964	0
354	20231018	140600	48811228	1964	1964	1964	1964	0
355	20231018	140500	48811228	1964	1964	1964	1964	0
356	20231018	140400	48811228	1964	1965	1965	1964	1000
357	20231018	140300	46847176	1964	1964	1964	1964	0
358	20231018	140200	46847176	1964	1964	1964	1964	0
359	20231018	140100	46847176	1964	1964	1964	1964	0
360	20231018	140000	46847176	1964	1964	1964	1964	0
361	20231018	135900	46847176	1964	1964	1964	1964	0
362	20231018	135800	46847176	1964	1964	1964	1964	0
363	20231018	135700	46847176	1964	1964	1964	1964	0
364	20231018	135600	46847176	1964	1964	1964	1964	0
365	20231018	135500	46847176	1964	1964	1964	1964	0
366	20231018	135400	46847176	1964	1964	1964	1964	0
367	20231018	135300	46847176	1964	1964	1964	1964	16
368	20231018	135200	46815752	1963	1963	1963	1963	0
369	20231018	135100	46815752	1963	1963	1963	1963	0
370	20231018	135000	46815752	1963	1963	1963	1963	0
371	20231018	134900	46815752	1963	1963	1963	1963	0
372	20231018	134800	46815752	1963	1963	1963	1963	0
373	20231018	134700	46815752	1963	1963	1963	1963	0
374	20231018	134600	46815752	1963	1963	1963	1963	0
375	20231018	134500	46815752	1963	1963	1963	1963	0
376	20231018	134400	46815752	1963	1963	1963	1963	0
377	20231018	134300	46815752	1963	1963	1963	1963	0
378	20231018	134200	46815752	1963	1963	1963	1963	0
379	20231018	134100	46815752	1963	1963	1963	1963	0
380	20231018	134000	46815752	1963	1963	1963	1963	0
381	20231018	133900	46815752	1963	1963	1963	1963	0
382	20231018	133800	46815752	1963	1963	1963	1963	0
383	20231018	133700	46815752	1963	1963	1963	1963	0
384	20231018	133600	46815752	1963	1963	1963	1963	0
385	20231018	133500	46815752	1963	1963	1963	1963	0
386	20231018	133400	46815752	1963	1963	1963	1963	0
387	20231018	133300	46815752	1963	1963	1963	1963	0
388	20231018	133200	46815752	1963	1963	1963	1963	0
389	20231018	133100	46815752	1963	1964	1964	1963	714
390	20231018	133000	45414058	1963	1963	1963	1963	0
391	20231018	132900	45414058	1963	1963	1963	1963	0
392	20231018	132800	45414058	1963	1963	1963	1963	0
393	20231018	132700	45414058	1963	1963	1963	1963	0
394	20231018	132600	45414058	1963	1963	1963	1963	0
395	20231018	132500	45414058	1963	1963	1963	1963	0
396	20231018	132400	45414058	1963	1963	1963	1963	0
397	20231018	132300	45414058	1963	1963	1963	1963	0
398	20231018	132200	45414058	1963	1963	1963	1963	0
399	20231018	132100	45414058	1963	1963	1963	1963	0
400	20231018	132000	45414058	1963	1963	1963	1963	0
401	20231018	131900	45414058	1963	1965	1965	1963	90
402	20231018	131800	45237319	1975	1975	1975	1975	0
403	20231018	131700	45237319	1975	1975	1975	1975	0
404	20231018	131600	45237319	1975	1965	1975	1965	2
405	20231018	131500	45233379	1965	1965	1965	1965	4
406	20231018	131400	45225519	1975	1975	1975	1975	0
407	20231018	131300	45225519	1975	1975	1975	1975	0
408	20231018	131200	45225519	1975	1976	1976	1974	210
409	20231018	131100	44810673	1976	1976	1976	1976	0
410	20231018	131000	44810673	1976	1976	1976	1976	0
411	20231018	130900	44810673	1976	1976	1976	1976	0
412	20231018	130800	44810673	1976	1976	1976	1976	0
413	20231018	130700	44810673	1976	1976	1976	1976	1
414	20231018	130600	44808697	1976	1976	1976	1976	1
415	20231018	130500	44806721	1982	1982	1982	1982	0
416	20231018	130400	44806721	1982	1982	1982	1982	0
417	20231018	130300	44806721	1982	1982	1982	1982	0
418	20231018	130200	44806721	1982	1982	1982	1982	0
419	20231018	130100	44806721	1982	1982	1982	1982	0
420	20231018	130000	44806721	1982	1982	1982	1982	0
421	20231018	125900	44806721	1982	1982	1982	1982	0
422	20231018	125800	44806721	1982	1982	1982	1982	0
423	20231018	125700	44806721	1982	1982	1982	1982	0
424	20231018	125600	44806721	1982	1982	1982	1982	0
425	20231018	125500	44806721	1982	1982	1982	1982	0
426	20231018	125400	44806721	1982	1982	1982	1982	0
427	20231018	125300	44806721	1982	1982	1982	1982	0
428	20231018	125200	44806721	1982	1982	1982	1982	0
429	20231018	125100	44806721	1982	1982	1982	1982	0
430	20231018	125000	44806721	1982	1982	1982	1982	0
431	20231018	124900	44806721	1982	1982	1982	1982	0
432	20231018	124800	44806721	1982	1982	1982	1982	0
433	20231018	124700	44806721	1982	1982	1982	1982	0
434	20231018	124600	44806721	1982	1982	1982	1982	0
435	20231018	124500	44806721	1982	1982	1982	1982	0
436	20231018	124400	44806721	1982	1982	1982	1982	0
437	20231018	124300	44806721	1982	1982	1982	1982	0
438	20231018	124200	44806721	1982	1982	1982	1982	0
439	20231018	124100	44806721	1982	1963	1982	1963	2069
440	20231018	124000	40745255	1964	1965	1965	1964	1129
441	20231018	123900	38527771	1966	1968	1968	1966	261
442	20231018	123800	38014323	1969	1970	1970	1969	139
443	20231018	123700	37740594	1970	1972	1972	1970	552
444	20231018	123600	36652575	1973	1973	1973	1973	9
445	20231018	123500	36634818	1973	1973	1973	1973	0
446	20231018	123400	36634818	1973	1973	1973	1973	1
447	20231018	123300	36632845	1985	1983	1985	1982	124
448	20231018	123200	36386850	1972	1972	1972	1972	0
449	20231018	123100	36386850	1972	1975	1975	1972	228
450	20231018	123000	35937212	1985	1985	1985	1985	0
451	20231018	122900	35937212	1985	1984	1985	1984	50
452	20231018	122800	35838009	1975	1975	1975	1975	0
453	20231018	122700	35838009	1975	1975	1975	1975	0
454	20231018	122600	35838009	1975	1975	1975	1975	6
455	20231018	122500	35826159	1985	1985	1985	1985	0
456	20231018	122400	35826159	1985	1985	1985	1985	0
457	20231018	122300	35826159	1985	1985	1985	1985	0
458	20231018	122200	35826159	1985	1983	1985	1982	159
459	20231018	122100	35510756	1976	1976	1976	1976	0
460	20231018	122000	35510756	1976	1976	1976	1976	0
461	20231018	121900	35510756	1976	1976	1976	1976	533
462	20231018	121800	34457548	1985	1985	1985	1985	0
463	20231018	121700	34457548	1985	1985	1985	1985	0
464	20231018	121600	34457548	1985	1984	1985	1984	10
465	20231018	121500	34437707	1976	1976	1976	1976	0
466	20231018	121400	34437707	1976	1976	1976	1976	0
467	20231018	121300	34437707	1976	1976	1976	1976	0
468	20231018	121200	34437707	1976	1976	1976	1976	0
469	20231018	121100	34437707	1976	1976	1976	1976	0
470	20231018	121000	34437707	1976	1976	1976	1976	0
471	20231018	120900	34437707	1976	1976	1976	1976	0
472	20231018	120800	34437707	1976	1976	1976	1976	0
473	20231018	120700	34437707	1976	1976	1976	1976	0
474	20231018	120600	34437707	1976	1976	1976	1976	0
475	20231018	120500	34437707	1976	1976	1976	1976	0
476	20231018	120400	34437707	1976	1984	1984	1976	248
477	20231018	120300	33947627	1983	1983	1983	1983	0
478	20231018	120200	33947627	1983	1983	1983	1983	0
479	20231018	120100	33947627	1983	1983	1983	1983	0
480	20231018	120000	33947627	1983	1983	1983	1983	0
481	20231018	115900	33947627	1983	1983	1983	1983	0
482	20231018	115800	33947627	1983	1988	1988	1983	7
483	20231018	115700	33933732	1985	1985	1985	1985	0
484	20231018	115600	33933732	1985	1985	1985	1985	0
485	20231018	115500	33933732	1985	1985	1985	1985	0
486	20231018	115400	33933732	1985	1985	1985	1985	0
487	20231018	115300	33933732	1985	1989	1989	1985	2
488	20231018	115200	33929758	1986	1990	1996	1986	39
489	20231018	115100	33852064	1989	1990	1990	1989	2
490	20231018	115000	33848085	1989	1990	1990	1989	2
491	20231018	114900	33844106	1987	1987	1988	1985	11
492	20231018	114800	33822247	1997	1997	1997	1997	0
493	20231018	114700	33822247	1997	1997	1997	1997	0
494	20231018	114600	33822247	1997	1994	1997	1994	130
495	20231018	114500	33562890	1985	1985	1985	1985	0
496	20231018	114400	33562890	1985	1985	1985	1985	2
497	20231018	114300	33558920	1994	1994	1994	1994	0
498	20231018	114200	33558920	1994	1994	1994	1994	25
499	20231018	114100	33509070	1998	1998	1998	1998	0
500	20231018	114000	33509070	1998	1998	1998	1998	0
501	20231018	113900	33509070	1998	1996	1998	1996	63
502	20231018	113800	33383278	1998	1995	1998	1985	324
503	20231018	113700	32739327	1997	1985	1997	1985	258
504	20231018	113600	32226599	1985	1985	1985	1985	2
505	20231018	113500	32222629	1980	1980	1980	1980	60
506	20231018	113400	32103829	1977	1977	1977	1977	0
507	20231018	113300	32103829	1977	1977	1977	1977	0
508	20231018	113200	32103829	1977	1977	1977	1977	0
509	20231018	113100	32103829	1977	1977	1977	1977	3
510	20231018	113000	32097898	1977	1977	1977	1977	3
511	20231018	112900	32091967	1977	1977	1977	1977	92
512	20231018	112800	31910083	1977	1977	1977	1977	6
513	20231018	112700	31898221	1980	1980	1980	1980	0
514	20231018	112600	31898221	1980	1979	1980	1979	165
515	20231018	112500	31571567	1976	1976	1976	1976	0
516	20231018	112400	31571567	1976	1976	1976	1976	0
517	20231018	112300	31571567	1976	1976	1976	1976	0
518	20231018	112200	31571567	1976	1976	1976	1976	0
519	20231018	112100	31571567	1976	1976	1976	1976	0
520	20231018	112000	31571567	1976	1976	1976	1976	0
521	20231018	111900	31571567	1976	1976	1976	1976	0
522	20231018	111800	31571567	1976	1976	1976	1976	0
523	20231018	111700	31571567	1976	1976	1976	1976	154
524	20231018	111600	31267263	1985	1985	1985	1985	5
525	20231018	111500	31257338	1976	1976	1976	1976	0
526	20231018	111400	31257338	1976	1976	1976	1976	0
527	20231018	111300	31257338	1976	1976	1976	1976	0
528	20231018	111200	31257338	1976	1976	1976	1976	0
529	20231018	111100	31257338	1976	1976	1976	1976	0
530	20231018	111000	31257338	1976	1976	1976	1976	0
531	20231018	110900	31257338	1976	1976	1976	1976	0
532	20231018	110800	31257338	1976	1976	1976	1976	0
533	20231018	110700	31257338	1976	1976	1976	1976	0
534	20231018	110600	31257338	1976	1976	1976	1976	0
535	20231018	110500	31257338	1976	1976	1976	1976	0
536	20231018	110400	31257338	1976	1976	1976	1976	0
537	20231018	110300	31257338	1976	1976	1976	1976	0
538	20231018	110200	31257338	1976	1977	1977	1976	66
539	20231018	110100	31126921	1976	1976	1976	1976	0
540	20231018	110000	31126921	1976	1976	1976	1976	0
541	20231018	105900	31126921	1976	1976	1976	1976	0
542	20231018	105800	31126921	1976	1976	1976	1976	0
543	20231018	105700	31126921	1976	1976	1976	1976	0
544	20231018	105600	31126921	1976	1976	1976	1976	0
545	20231018	105500	31126921	1976	1976	1976	1976	401
546	20231018	105400	30334545	1976	1976	1976	1976	0
547	20231018	105300	30334545	1976	1976	1976	1976	0
548	20231018	105200	30334545	1976	1976	1976	1976	0
549	20231018	105100	30334545	1976	1976	1976	1976	0
550	20231018	105000	30334545	1976	1976	1976	1976	0
551	20231018	104900	30334545	1976	1976	1976	1976	0
552	20231018	104800	30334545	1976	1976	1976	1976	0
553	20231018	104700	30334545	1976	1976	1976	1976	200
554	20231018	104600	29939345	1976	1976	1976	1976	0
555	20231018	104500	29939345	1976	1976	1976	1976	0
556	20231018	104400	29939345	1976	1976	1976	1976	0
557	20231018	104300	29939345	1976	1976	1976	1976	0
558	20231018	104200	29939345	1976	1976	1976	1976	0
559	20231018	104100	29939345	1976	1976	1976	1976	72
560	20231018	104000	29797073	1977	1977	1977	1977	0
561	20231018	103900	29797073	1977	1977	1977	1977	96
562	20231018	103800	29607281	1977	1977	1977	1977	59
563	20231018	103700	29490638	1977	1977	1977	1977	0
564	20231018	103600	29490638	1977	1977	1977	1977	0
565	20231018	103500	29490638	1977	1977	1977	1977	0
566	20231018	103400	29490638	1977	1977	1977	1977	150
567	20231018	103300	29194088	1979	1981	1981	1979	5
568	20231018	103200	29184185	1981	1981	1981	1981	0
569	20231018	103100	29184185	1981	1981	1981	1981	1
570	20231018	103000	29182204	1985	1985	1985	1985	0
571	20231018	102900	29182204	1985	1985	1985	1985	0
572	20231018	102800	29182204	1985	1984	1985	1984	200
573	20231018	102700	28785207	1977	1977	1977	1977	0
574	20231018	102600	28785207	1977	1977	1977	1977	0
575	20231018	102500	28785207	1977	1977	1977	1977	0
576	20231018	102400	28785207	1977	1977	1977	1977	0
577	20231018	102300	28785207	1977	1977	1977	1977	1
578	20231018	102200	28783230	1977	1977	1977	1977	0
579	20231018	102100	28783230	1977	1977	1977	1977	4
580	20231018	102000	28775322	1975	1975	1975	1975	100
581	20231018	101900	28577822	1977	1977	1977	1977	0
582	20231018	101800	28577822	1977	1977	1977	1977	0
583	20231018	101700	28577822	1977	1977	1977	1977	0
584	20231018	101600	28577822	1977	1993	1993	1977	2
585	20231018	101500	28573852	1995	1980	1995	1980	6
586	20231018	101400	28561927	1963	1963	1963	1963	0
587	20231018	101300	28561927	1963	1963	1963	1963	0
588	20231018	101200	28561927	1963	1963	1963	1963	0
589	20231018	101100	28561927	1963	1963	1963	1963	0
590	20231018	101000	28561927	1963	1963	1963	1963	0
591	20231018	100900	28561927	1963	1963	1963	1963	0
592	20231018	100800	28561927	1963	1963	1963	1963	0
593	20231018	100700	28561927	1963	1963	1963	1963	0
594	20231018	100600	28561927	1963	1963	1963	1963	2
595	20231018	100500	28558001	1977	1977	1977	1977	0
596	20231018	100400	28558001	1977	1977	1977	1977	700
597	20231018	100300	27174101	1960	1960	1960	1960	0
598	20231018	100200	27174101	1960	1961	1961	1960	634
599	20231018	100100	25931366	1962	1970	1970	1962	5606
600	20231018	100000	14910354	1970	1970	1970	1970	0
601	20231018	095900	14910354	1970	1970	1970	1970	0
602	20231018	095800	14910354	1970	1970	1970	1970	0
603	20231018	095700	14910354	1970	1970	1970	1970	1
604	20231018	095600	14908384	1969	1969	1969	1969	0
605	20231018	095500	14908384	1969	1969	1969	1969	0
606	20231018	095400	14908384	1969	1969	1969	1969	0
607	20231018	095300	14908384	1969	1972	1972	1969	544
608	20231018	095200	13836544	1971	1971	1971	1971	0
609	20231018	095100	13836544	1971	1971	1971	1971	0
610	20231018	095000	13836544	1971	1976	1976	1971	273
611	20231018	094900	13298054	1985	1986	1986	1985	47
612	20231018	094800	13204713	1986	1986	1986	1986	0
613	20231018	094700	13204713	1986	1986	1986	1986	0
614	20231018	094600	13204713	1986	1986	1986	1986	0
615	20231018	094500	13204713	1986	1986	1986	1986	4
616	20231018	094400	13196769	1990	1990	1990	1990	0
617	20231018	094300	13196769	1990	1990	1990	1990	0
618	20231018	094200	13196769	1990	1990	1990	1990	0
619	20231018	094100	13196769	1990	1990	1990	1990	0
620	20231018	094000	13196769	1990	1990	1990	1990	0
621	20231018	093900	13196769	1990	1990	1990	1990	0
622	20231018	093800	13196769	1990	1990	1990	1990	0
623	20231018	093700	13196769	1990	1990	1990	1990	0
624	20231018	093600	13196769	1990	1990	1990	1990	0
625	20231018	093500	13196769	1990	1990	1990	1990	5
626	20231018	093400	13186819	1990	1988	1990	1988	34
627	20231018	093300	13119167	1990	1990	1990	1990	1
628	20231018	093200	13117177	1974	1974	1974	1974	112
629	20231018	093100	12896089	1977	1977	1977	1977	55
630	20231018	093000	12787354	1977	1977	1977	1977	30
631	20231018	092900	12728044	1996	1983	1996	1983	9
632	20231018	092800	12710141	1983	1983	1983	1983	17
633	20231018	092700	12676430	1983	1983	1983	1983	0
634	20231018	092600	12676430	1983	1983	1983	1983	0
635	20231018	092500	12676430	1983	1983	1983	1983	0
636	20231018	092400	12676430	1983	1983	1983	1983	0
637	20231018	092300	12676430	1983	1983	1983	1983	17
638	20231018	092200	12642719	1980	1980	1980	1980	0
639	20231018	092100	12642719	1980	1980	1980	1980	0
640	20231018	092000	12642719	1980	1980	1980	1980	0
641	20231018	091900	12642719	1980	1980	1980	1980	1
642	20231018	091800	12640739	1965	1966	1966	1965	187
643	20231018	091700	12273263	1965	1965	1965	1965	0
644	20231018	091600	12273263	1965	1965	1965	1965	0
645	20231018	091500	12273263	1965	1966	1968	1965	3587
646	20231018	091400	5224638	1968	1974	1974	1968	8
647	20231018	091300	5208861	1975	1996	1996	1975	2014
648	20231018	091200	1222855	1999	1999	1999	1999	0
649	20231018	091100	1222855	1999	1999	1999	1999	0
650	20231018	091000	1222855	1999	1999	1999	1999	0
651	20231018	090900	1222855	1999	1999	1999	1998	100
652	20231018	090800	1022957	1999	1996	1999	1996	11
653	20231018	090700	1000998	1998	1998	1998	1998	0
654	20231018	090600	1000998	1998	1998	1998	1998	0
655	20231018	090500	1000998	1998	1998	1998	1998	0
656	20231018	090400	1000998	1998	1998	1998	1998	0
657	20231018	090300	1000998	1998	1998	1998	1998	0
658	20231018	090200	1000998	1998	1998	1998	1998	0
659	20231018	090100	1000998	1998	1998	1998	1998	0
660	20231018	090000	1000998	1998	1998	1998	1998	501