KissMeData/114450/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	195600	96485873	1987	1987	1987	1987	220
3	20231016	195500	96485873	1987	1987	1987	1987	0
4	20231016	195400	96485873	1987	1987	1987	1987	0
5	20231016	195300	96485873	1987	1987	1987	1987	0
6	20231016	195200	96485873	1987	1987	1987	1987	0
7	20231016	195100	96485873	1987	1987	1987	1987	0
8	20231016	195000	96485873	1987	1987	1987	1987	0
9	20231016	194900	96485873	1987	1987	1987	1987	0
10	20231016	194800	96485873	1987	1987	1987	1987	0
11	20231016	194700	96485873	1987	1987	1987	1987	0
12	20231016	194600	96485873	1987	1987	1987	1987	0
13	20231016	194500	96485873	1987	1987	1987	1987	0
14	20231016	194400	96485873	1987	1987	1987	1987	0
15	20231016	194300	96485873	1987	1987	1987	1987	0
16	20231016	194200	96485873	1987	1987	1987	1987	0
17	20231016	194100	96485873	1987	1987	1987	1987	0
18	20231016	194000	96485873	1987	1987	1987	1987	0
19	20231016	193900	96485873	1987	1987	1987	1987	0
20	20231016	193800	96485873	1987	1987	1987	1987	0
21	20231016	193700	96485873	1987	1987	1987	1987	0
22	20231016	193600	96485873	1987	1987	1987	1987	0
23	20231016	193500	96485873	1987	1987	1987	1987	0
24	20231016	193400	96485873	1987	1987	1987	1987	0
25	20231016	193300	96485873	1987	1987	1987	1987	0
26	20231016	193200	96485873	1987	1987	1987	1987	0
27	20231016	193100	96485873	1987	1987	1987	1987	0
28	20231016	193000	96485873	1987	1987	1987	1987	0
29	20231016	192900	96485873	1987	1987	1987	1987	0
30	20231016	192800	96485873	1987	1987	1987	1987	0
31	20231016	192700	96485873	1987	1987	1987	1987	0
32	20231016	192600	96485873	1987	1987	1987	1987	220
33	20231016	192500	96485873	1987	1987	1987	1987	0
34	20231016	192400	96485873	1987	1987	1987	1987	0
35	20231016	192300	96485873	1987	1987	1987	1987	0
36	20231016	192200	96485873	1987	1987	1987	1987	0
37	20231016	192100	96485873	1987	1987	1987	1987	0
38	20231016	192000	96485873	1987	1987	1987	1987	0
39	20231016	191900	96485873	1987	1987	1987	1987	0
40	20231016	191800	96485873	1987	1987	1987	1987	0
41	20231016	191700	96485873	1987	1987	1987	1987	0
42	20231016	191600	96485873	1987	1987	1987	1987	0
43	20231016	191500	96485873	1987	1987	1987	1987	0
44	20231016	191400	96485873	1987	1987	1987	1987	0
45	20231016	191300	96485873	1987	1987	1987	1987	0
46	20231016	191200	96485873	1987	1987	1987	1987	0
47	20231016	191100	96485873	1987	1987	1987	1987	0
48	20231016	191000	96485873	1987	1987	1987	1987	0
49	20231016	190900	96485873	1987	1987	1987	1987	0
50	20231016	190800	96485873	1987	1987	1987	1987	0
51	20231016	190700	96485873	1987	1987	1987	1987	0
52	20231016	190600	96485873	1987	1987	1987	1987	0
53	20231016	190500	96485873	1987	1987	1987	1987	0
54	20231016	190400	96485873	1987	1987	1987	1987	0
55	20231016	190300	96485873	1987	1987	1987	1987	0
56	20231016	190200	96485873	1987	1987	1987	1987	0
57	20231016	190100	96485873	1987	1987	1987	1987	0
58	20231016	190000	96485873	1987	1987	1987	1987	0
59	20231016	185900	96485873	1987	1987	1987	1987	0
60	20231016	185800	96485873	1987	1987	1987	1987	0
61	20231016	185700	96485873	1987	1987	1987	1987	0
62	20231016	185600	96485873	1987	1987	1987	1987	220
63	20231016	185500	96485873	1987	1987	1987	1987	0
64	20231016	185400	96485873	1987	1987	1987	1987	0
65	20231016	185300	96485873	1987	1987	1987	1987	0
66	20231016	185200	96485873	1987	1987	1987	1987	0
67	20231016	185100	96485873	1987	1987	1987	1987	0
68	20231016	185000	96485873	1987	1987	1987	1987	0
69	20231016	184900	96485873	1987	1987	1987	1987	0
70	20231016	184800	96485873	1987	1987	1987	1987	0
71	20231016	184700	96485873	1987	1987	1987	1987	0
72	20231016	184600	96485873	1987	1987	1987	1987	0
73	20231016	184500	96485873	1987	1987	1987	1987	0
74	20231016	184400	96485873	1987	1987	1987	1987	0
75	20231016	184300	96485873	1987	1987	1987	1987	0
76	20231016	184200	96485873	1987	1987	1987	1987	0
77	20231016	184100	96485873	1987	1987	1987	1987	0
78	20231016	184000	96485873	1987	1987	1987	1987	0
79	20231016	183900	96485873	1987	1987	1987	1987	0
80	20231016	183800	96485873	1987	1987	1987	1987	0
81	20231016	183700	96485873	1987	1987	1987	1987	0
82	20231016	183600	96485873	1987	1987	1987	1987	0
83	20231016	183500	96485873	1987	1987	1987	1987	0
84	20231016	183400	96485873	1987	1987	1987	1987	0
85	20231016	183300	96485873	1987	1987	1987	1987	0
86	20231016	183200	96485873	1987	1987	1987	1987	0
87	20231016	183100	96485873	1987	1987	1987	1987	0
88	20231016	183000	96485873	1987	1987	1987	1987	0
89	20231016	182900	96485873	1987	1987	1987	1987	0
90	20231016	182800	96485873	1987	1987	1987	1987	0
91	20231016	182700	96485873	1987	1987	1987	1987	0
92	20231016	182600	96485873	1987	1987	1987	1987	220
93	20231016	182500	96485873	1987	1987	1987	1987	0
94	20231016	182400	96485873	1987	1987	1987	1987	0
95	20231016	182300	96485873	1987	1987	1987	1987	0
96	20231016	182200	96485873	1987	1987	1987	1987	0
97	20231016	182100	96485873	1987	1987	1987	1987	0
98	20231016	182000	96485873	1987	1987	1987	1987	0
99	20231016	181900	96485873	1987	1987	1987	1987	0
100	20231016	181800	96485873	1987	1987	1987	1987	0
101	20231016	181700	96485873	1987	1987	1987	1987	0
102	20231016	181600	96485873	1987	1987	1987	1987	0
103	20231016	181500	96485873	1987	1987	1987	1987	0
104	20231016	181400	96485873	1987	1987	1987	1987	0
105	20231016	181300	96485873	1987	1987	1987	1987	0
106	20231016	181200	96485873	1987	1987	1987	1987	0
107	20231016	181100	96485873	1987	1987	1987	1987	0
108	20231016	181000	96485873	1987	1987	1987	1987	0
109	20231016	180900	96485873	1987	1987	1987	1987	0
110	20231016	180800	96485873	1987	1987	1987	1987	0
111	20231016	180700	96485873	1987	1987	1987	1987	0
112	20231016	180600	96485873	1987	1987	1987	1987	0
113	20231016	180500	96485873	1987	1987	1987	1987	0
114	20231016	180400	96485873	1987	1987	1987	1987	0
115	20231016	180300	96485873	1987	1987	1987	1987	0
116	20231016	180200	96485873	1987	1987	1987	1987	0
117	20231016	180100	96485873	1987	1987	1987	1987	0
118	20231016	180000	96485873	1987	1987	1987	1987	0
119	20231016	175900	96485873	1987	1987	1987	1987	0
120	20231016	175800	96485873	1987	1987	1987	1987	0
121	20231016	175700	96485873	1987	1987	1987	1987	0
122	20231016	175600	96485873	1987	1987	1987	1987	220
123	20231016	175500	96485873	1987	1987	1987	1987	0
124	20231016	175400	96485873	1987	1987	1987	1987	0
125	20231016	175300	96485873	1987	1987	1987	1987	0
126	20231016	175200	96485873	1987	1987	1987	1987	0
127	20231016	175100	96485873	1987	1987	1987	1987	0
128	20231016	175000	96485873	1987	1987	1987	1987	0
129	20231016	174900	96485873	1987	1987	1987	1987	0
130	20231016	174800	96485873	1987	1987	1987	1987	0
131	20231016	174700	96485873	1987	1987	1987	1987	0
132	20231016	174600	96485873	1987	1987	1987	1987	0
133	20231016	174500	96485873	1987	1987	1987	1987	0
134	20231016	174400	96485873	1987	1987	1987	1987	0
135	20231016	174300	96485873	1987	1987	1987	1987	0
136	20231016	174200	96485873	1987	1987	1987	1987	0
137	20231016	174100	96485873	1987	1987	1987	1987	0
138	20231016	174000	96485873	1987	1987	1987	1987	0
139	20231016	173900	96485873	1987	1987	1987	1987	0
140	20231016	173800	96485873	1987	1987	1987	1987	0
141	20231016	173700	96485873	1987	1987	1987	1987	0
142	20231016	173600	96485873	1987	1987	1987	1987	0
143	20231016	173500	96485873	1987	1987	1987	1987	0
144	20231016	173400	96485873	1987	1987	1987	1987	0
145	20231016	173300	96485873	1987	1987	1987	1987	0
146	20231016	173200	96485873	1987	1987	1987	1987	0
147	20231016	173100	96485873	1987	1987	1987	1987	0
148	20231016	173000	96485873	1987	1987	1987	1987	0
149	20231016	172900	96485873	1987	1987	1987	1987	0
150	20231016	172800	96485873	1987	1987	1987	1987	0
151	20231016	172700	96485873	1987	1987	1987	1987	0
152	20231016	172600	96485873	1987	1987	1987	1987	220
153	20231016	172500	96485873	1987	1987	1987	1987	0
154	20231016	172400	96485873	1987	1987	1987	1987	0
155	20231016	172300	96485873	1987	1987	1987	1987	0
156	20231016	172200	96485873	1987	1987	1987	1987	0
157	20231016	172100	96485873	1987	1987	1987	1987	0
158	20231016	172000	96485873	1987	1987	1987	1987	0
159	20231016	171900	96485873	1987	1987	1987	1987	0
160	20231016	171800	96485873	1987	1987	1987	1987	0
161	20231016	171700	96485873	1987	1987	1987	1987	0
162	20231016	171600	96485873	1987	1987	1987	1987	0
163	20231016	171500	96485873	1987	1987	1987	1987	0
164	20231016	171400	96485873	1987	1987	1987	1987	0
165	20231016	171300	96485873	1987	1987	1987	1987	0
166	20231016	171200	96485873	1987	1987	1987	1987	0
167	20231016	171100	96485873	1987	1987	1987	1987	0
168	20231016	171000	96485873	1987	1987	1987	1987	0
169	20231016	170900	96485873	1987	1987	1987	1987	0
170	20231016	170800	96485873	1987	1987	1987	1987	0
171	20231016	170700	96485873	1987	1987	1987	1987	0
172	20231016	170600	96485873	1987	1987	1987	1987	0
173	20231016	170500	96485873	1987	1987	1987	1987	0
174	20231016	170400	96485873	1987	1987	1987	1987	0
175	20231016	170300	96485873	1987	1987	1987	1987	0
176	20231016	170200	96485873	1987	1987	1987	1987	0
177	20231016	170100	96485873	1987	1987	1987	1987	0
178	20231016	170000	96485873	1987	1987	1987	1987	0
179	20231016	165900	96485873	1987	1987	1987	1987	0
180	20231016	165800	96485873	1987	1987	1987	1987	0
181	20231016	165700	96485873	1987	1987	1987	1987	0
182	20231016	165600	96485873	1987	1987	1987	1987	220
183	20231016	165500	96485873	1987	1987	1987	1987	0
184	20231016	165400	96485873	1987	1987	1987	1987	0
185	20231016	165300	96485873	1987	1987	1987	1987	0
186	20231016	165200	96485873	1987	1987	1987	1987	0
187	20231016	165100	96485873	1987	1987	1987	1987	0
188	20231016	165000	96485873	1987	1987	1987	1987	0
189	20231016	164900	96485873	1987	1987	1987	1987	0
190	20231016	164800	96485873	1987	1987	1987	1987	0
191	20231016	164700	96485873	1987	1987	1987	1987	0
192	20231016	164600	96485873	1987	1987	1987	1987	0
193	20231016	164500	96485873	1987	1987	1987	1987	0
194	20231016	164400	96485873	1987	1987	1987	1987	0
195	20231016	164300	96485873	1987	1987	1987	1987	0
196	20231016	164200	96485873	1987	1987	1987	1987	0
197	20231016	164100	96485873	1987	1987	1987	1987	0
198	20231016	164000	96485873	1987	1987	1987	1987	0
199	20231016	163900	96485873	1987	1987	1987	1987	0
200	20231016	163800	96485873	1987	1987	1987	1987	0
201	20231016	163700	96485873	1987	1987	1987	1987	0
202	20231016	163600	96485873	1987	1987	1987	1987	0
203	20231016	163500	96485873	1987	1987	1987	1987	0
204	20231016	163400	96485873	1987	1987	1987	1987	0
205	20231016	163300	96485873	1987	1987	1987	1987	0
206	20231016	163200	96485873	1987	1987	1987	1987	0
207	20231016	163100	96485873	1987	1987	1987	1987	0
208	20231016	163000	96485873	1987	1987	1987	1987	0
209	20231016	162900	96485873	1987	1987	1987	1987	0
210	20231016	162800	96485873	1987	1987	1987	1987	0
211	20231016	162700	96485873	1987	1987	1987	1987	0
212	20231016	162600	96485873	1987	1987	1987	1987	220
213	20231016	162500	96485873	1987	1987	1987	1987	0
214	20231016	162400	96485873	1987	1987	1987	1987	0
215	20231016	162300	96485873	1987	1987	1987	1987	0
216	20231016	162200	96485873	1987	1987	1987	1987	0
217	20231016	162100	96485873	1987	1987	1987	1987	0
218	20231016	162000	96485873	1987	1987	1987	1987	0
219	20231016	161900	96485873	1987	1987	1987	1987	0
220	20231016	161800	96485873	1987	1987	1987	1987	0
221	20231016	161700	96485873	1987	1987	1987	1987	0
222	20231016	161600	96485873	1987	1987	1987	1987	0
223	20231016	161500	96485873	1987	1987	1987	1987	0
224	20231016	161400	96485873	1987	1987	1987	1987	0
225	20231016	161300	96485873	1987	1987	1987	1987	0
226	20231016	161200	96485873	1987	1987	1987	1987	0
227	20231016	161100	96485873	1987	1987	1987	1987	0
228	20231016	161000	96485873	1987	1987	1987	1987	0
229	20231016	160900	96485873	1987	1987	1987	1987	0
230	20231016	160800	96485873	1987	1987	1987	1987	0
231	20231016	160700	96485873	1987	1987	1987	1987	0
232	20231016	160600	96485873	1987	1987	1987	1987	0
233	20231016	160500	96485873	1987	1987	1987	1987	0
234	20231016	160400	96485873	1987	1987	1987	1987	0
235	20231016	160300	96485873	1987	1987	1987	1987	0
236	20231016	160200	96485873	1987	1987	1987	1987	0
237	20231016	160100	96485873	1987	1987	1987	1987	0
238	20231016	160000	96485873	1987	1987	1987	1987	0
239	20231016	155900	96485873	1987	1987	1987	1987	0
240	20231016	155800	96485873	1987	1987	1987	1987	0
241	20231016	155700	96485873	1987	1987	1987	1987	0
242	20231016	155600	96485873	1987	1987	1987	1987	220
243	20231016	155500	96485873	1987	1987	1987	1987	0
244	20231016	155400	96485873	1987	1987	1987	1987	0
245	20231016	155300	96485873	1987	1987	1987	1987	0
246	20231016	155200	96485873	1987	1987	1987	1987	0
247	20231016	155100	96485873	1987	1987	1987	1987	0
248	20231016	155000	96485873	1987	1987	1987	1987	0
249	20231016	154900	96485873	1987	1987	1987	1987	0
250	20231016	154800	96485873	1987	1987	1987	1987	0
251	20231016	154700	96485873	1987	1987	1987	1987	0
252	20231016	154600	96485873	1987	1987	1987	1987	0
253	20231016	154500	96485873	1987	1987	1987	1987	0
254	20231016	154400	96485873	1987	1987	1987	1987	0
255	20231016	154300	96485873	1987	1987	1987	1987	0
256	20231016	154200	96485873	1987	1987	1987	1987	0
257	20231016	154100	96485873	1987	1987	1987	1987	0
258	20231016	154000	96485873	1987	1987	1987	1987	0
259	20231016	153900	96485873	1987	1987	1987	1987	0
260	20231016	153800	96485873	1987	1987	1987	1987	0
261	20231016	153700	96485873	1987	1987	1987	1987	0
262	20231016	153600	96485873	1987	1987	1987	1987	0
263	20231016	153500	96485873	1987	1987	1987	1987	0
264	20231016	153400	96485873	1987	1987	1987	1987	0
265	20231016	153300	96485873	1987	1987	1987	1987	0
266	20231016	153200	96485873	1987	1987	1987	1987	0
267	20231016	153100	96485873	1987	1987	1987	1987	0
268	20231016	153000	96485873	1987	1987	1987	1987	220
269	20231016	152900	96048733	1997	1997	1997	1997	0
270	20231016	152800	96048733	1997	1997	1997	1997	0
271	20231016	152700	96048733	1997	1997	1997	1997	0
272	20231016	152600	96048733	1997	1997	1997	1997	0
273	20231016	152500	96048733	1997	1997	1997	1997	0
274	20231016	152400	96048733	1997	1997	1997	1997	0
275	20231016	152300	96048733	1997	1997	1997	1997	0
276	20231016	152200	96048733	1997	1997	1997	1997	0
277	20231016	152100	96048733	1997	1997	1997	1997	0
278	20231016	152000	96048733	1997	1997	1997	1997	0
279	20231016	151900	96048733	1997	1980	1997	1980	2990
280	20231016	151800	90107258	1980	1980	1980	1980	2
281	20231016	151700	90103298	1971	1971	1971	1971	0
282	20231016	151600	90103298	1971	1971	1971	1971	4
283	20231016	151500	90095414	1980	1980	1980	1980	0
284	20231016	151400	90095414	1980	1980	1980	1980	0
285	20231016	151300	90095414	1980	1980	1980	1980	3
286	20231016	151200	90089474	1970	1970	1970	1970	0
287	20231016	151100	90089474	1970	1970	1970	1970	0
288	20231016	151000	90089474	1970	1970	1970	1970	1
289	20231016	150900	90087504	1981	1981	1981	1981	0
290	20231016	150800	90087504	1981	1981	1981	1981	3
291	20231016	150700	90081561	1981	1980	1981	1980	12
292	20231016	150600	90057800	1970	1970	1970	1970	0
293	20231016	150500	90057800	1970	1970	1970	1970	0
294	20231016	150400	90057800	1970	1970	1970	1970	0
295	20231016	150300	90057800	1970	1970	1970	1970	590
296	20231016	150200	88895500	1987	1987	1987	1987	0
297	20231016	150100	88895500	1987	1987	1987	1987	0
298	20231016	150000	88895500	1987	1987	1987	1987	0
299	20231016	145900	88895500	1987	1987	1987	1987	0
300	20231016	145800	88895500	1987	1987	1987	1987	8
301	20231016	145700	88879604	1970	1970	1970	1970	0
302	20231016	145600	88879604	1970	1970	1970	1970	0
303	20231016	145500	88879604	1970	1970	1970	1970	0
304	20231016	145400	88879604	1970	1970	1970	1970	13
305	20231016	145300	88853994	1970	1973	1973	1970	1500
306	20231016	145200	85897764	1995	1995	1995	1995	2
307	20231016	145100	85893774	1955	1993	1998	1955	5663
308	20231016	145000	74787796	1995	1989	1995	1989	1478
309	20231016	144900	71840208	1978	1978	1978	1978	0
310	20231016	144800	71840208	1978	1978	1978	1978	0
311	20231016	144700	71840208	1978	1978	1978	1978	0
312	20231016	144600	71840208	1978	1980	1995	1964	4802
313	20231016	144500	62273956	1980	1967	1980	1967	3800
314	20231016	144400	54763507	1971	1971	1971	1971	0
315	20231016	144300	54763507	1971	1971	1971	1971	0
316	20231016	144200	54763507	1971	1971	1971	1971	0
317	20231016	144100	54763507	1971	1971	1971	1971	0
318	20231016	144000	54763507	1971	1971	1971	1971	0
319	20231016	143900	54763507	1971	1971	1971	1971	0
320	20231016	143800	54763507	1971	1971	1971	1971	0
321	20231016	143700	54763507	1971	1971	1971	1971	0
322	20231016	143600	54763507	1971	1971	1971	1971	0
323	20231016	143500	54763507	1971	1971	1971	1971	0
324	20231016	143400	54763507	1971	1971	1971	1971	1
325	20231016	143300	54761536	1960	1961	1961	1960	25
326	20231016	143200	54712526	1974	1974	1974	1974	0
327	20231016	143100	54712526	1974	1974	1974	1974	0
328	20231016	143000	54712526	1974	1974	1974	1974	0
329	20231016	142900	54712526	1974	1974	1974	1974	0
330	20231016	142800	54712526	1974	1974	1974	1974	0
331	20231016	142700	54712526	1974	1974	1974	1974	0
332	20231016	142600	54712526	1974	1974	1974	1974	10
333	20231016	142500	54692786	1974	1974	1974	1974	0
334	20231016	142400	54692786	1974	1974	1974	1974	0
335	20231016	142300	54692786	1974	1974	1974	1974	0
336	20231016	142200	54692786	1974	1974	1974	1974	0
337	20231016	142100	54692786	1974	1974	1974	1974	0
338	20231016	142000	54692786	1974	1974	1974	1974	0
339	20231016	141900	54692786	1974	1974	1974	1974	0
340	20231016	141800	54692786	1974	1974	1974	1974	0
341	20231016	141700	54692786	1974	1974	1974	1974	0
342	20231016	141600	54692786	1974	1974	1974	1974	0
343	20231016	141500	54692786	1974	1974	1974	1974	0
344	20231016	141400	54692786	1974	1974	1974	1974	0
345	20231016	141300	54692786	1974	1962	1974	1962	20
346	20231016	141200	54653534	1962	1965	1965	1962	87
347	20231016	141100	54482734	1975	1975	1975	1975	0
348	20231016	141000	54482734	1975	1975	1975	1975	0
349	20231016	140900	54482734	1975	1975	1975	1975	0
350	20231016	140800	54482734	1975	1975	1975	1975	0
351	20231016	140700	54482734	1975	1975	1975	1975	1
352	20231016	140600	54480759	1965	1967	1967	1965	2
353	20231016	140500	54476827	1975	1975	1975	1975	0
354	20231016	140400	54476827	1975	1975	1975	1975	0
355	20231016	140300	54476827	1975	1975	1975	1975	1
356	20231016	140200	54474852	1975	1975	1975	1975	0
357	20231016	140100	54474852	1975	1975	1975	1975	0
358	20231016	140000	54474852	1975	1975	1975	1975	0
359	20231016	135900	54474852	1975	1975	1975	1975	0
360	20231016	135800	54474852	1975	1975	1975	1975	4
361	20231016	135700	54466952	1975	1975	1975	1975	0
362	20231016	135600	54466952	1975	1975	1975	1975	0
363	20231016	135500	54466952	1975	1975	1975	1975	0
364	20231016	135400	54466952	1975	1975	1975	1975	0
365	20231016	135300	54466952	1975	1975	1975	1975	0
366	20231016	135200	54466952	1975	1975	1975	1975	0
367	20231016	135100	54466952	1975	1975	1975	1975	0
368	20231016	135000	54466952	1975	1975	1975	1975	0
369	20231016	134900	54466952	1975	1975	1975	1975	2
370	20231016	134800	54463002	1977	1977	1977	1977	0
371	20231016	134700	54463002	1977	1977	1977	1977	0
372	20231016	134600	54463002	1977	1977	1977	1977	0
373	20231016	134500	54463002	1977	1977	1977	1977	0
374	20231016	134400	54463002	1977	1977	1977	1967	127
375	20231016	134300	54212183	1977	1977	1977	1977	0
376	20231016	134200	54212183	1977	1977	1977	1977	0
377	20231016	134100	54212183	1977	1977	1977	1977	0
378	20231016	134000	54212183	1977	1977	1977	1977	0
379	20231016	133900	54212183	1977	1977	1977	1977	0
380	20231016	133800	54212183	1977	1977	1977	1977	0
381	20231016	133700	54212183	1977	1977	1977	1977	0
382	20231016	133600	54212183	1977	1977	1977	1977	0
383	20231016	133500	54212183	1977	1977	1977	1977	0
384	20231016	133400	54212183	1977	1977	1977	1977	0
385	20231016	133300	54212183	1977	1977	1977	1977	21
386	20231016	133200	54170666	1977	1977	1977	1977	1
387	20231016	133100	54168689	1979	1979	1979	1979	0
388	20231016	133000	54168689	1979	1979	1979	1979	0
389	20231016	132900	54168689	1979	1979	1979	1979	0
390	20231016	132800	54168689	1979	1979	1979	1979	0
391	20231016	132700	54168689	1979	1979	1979	1979	0
392	20231016	132600	54168689	1979	1979	1979	1979	4
393	20231016	132500	54160773	1978	1978	1978	1978	0
394	20231016	132400	54160773	1978	1978	1978	1978	0
395	20231016	132300	54160773	1978	1978	1978	1978	0
396	20231016	132200	54160773	1978	1978	1978	1978	1
397	20231016	132100	54158795	1979	1979	1979	1979	1
398	20231016	132000	54156816	1976	1976	1976	1976	0
399	20231016	131900	54156816	1976	1976	1976	1976	0
400	20231016	131800	54156816	1976	1976	1976	1976	0
401	20231016	131700	54156816	1976	1964	1976	1964	6
402	20231016	131600	54145020	1977	1977	1977	1977	0
403	20231016	131500	54145020	1977	1977	1977	1977	0
404	20231016	131400	54145020	1977	1977	1977	1977	0
405	20231016	131300	54145020	1977	1977	1977	1977	0
406	20231016	131200	54145020	1977	1977	1977	1977	0
407	20231016	131100	54145020	1977	1977	1977	1977	1
408	20231016	131000	54143043	1980	1980	1980	1980	0
409	20231016	130900	54143043	1980	1980	1980	1980	0
410	20231016	130800	54143043	1980	1980	1980	1980	0
411	20231016	130700	54143043	1980	1980	1980	1980	0
412	20231016	130600	54143043	1980	1980	1980	1980	0
413	20231016	130500	54143043	1980	1980	1980	1980	0
414	20231016	130400	54143043	1980	1980	1980	1980	0
415	20231016	130300	54143043	1980	1980	1980	1980	5
416	20231016	130200	54133143	1980	1980	1980	1980	0
417	20231016	130100	54133143	1980	1980	1980	1980	0
418	20231016	130000	54133143	1980	1980	1980	1980	0
419	20231016	125900	54133143	1980	1980	1980	1980	0
420	20231016	125800	54133143	1980	1980	1980	1980	0
421	20231016	125700	54133143	1980	1979	1980	1979	29
422	20231016	125600	54075737	1979	1979	1980	1979	16
423	20231016	125500	54044070	1979	1979	1979	1979	7
424	20231016	125400	54030217	1980	1980	1980	1980	0
425	20231016	125300	54030217	1980	1980	1980	1979	114
426	20231016	125200	53804518	1980	1982	1982	1974	359
427	20231016	125100	53094387	1982	1973	1982	1973	343
428	20231016	125000	52416598	1973	1973	1973	1973	170
429	20231016	124900	52081188	1974	1974	1974	1974	0
430	20231016	124800	52081188	1974	1974	1974	1974	0
431	20231016	124700	52081188	1974	1966	1974	1966	64
432	20231016	124600	51955202	1966	1966	1966	1966	35
433	20231016	124500	51886392	1966	1966	1966	1966	0
434	20231016	124400	51886392	1966	1966	1966	1966	9
435	20231016	124300	51868698	1966	1966	1966	1966	0
436	20231016	124200	51868698	1966	1966	1966	1966	0
437	20231016	124100	51868698	1966	1966	1966	1966	0
438	20231016	124000	51868698	1966	1966	1966	1966	0
439	20231016	123900	51868698	1966	1966	1966	1966	0
440	20231016	123800	51868698	1966	1966	1966	1966	0
441	20231016	123700	51868698	1966	1966	1966	1966	0
442	20231016	123600	51868698	1966	1966	1966	1966	0
443	20231016	123500	51868698	1966	1966	1966	1966	0
444	20231016	123400	51868698	1966	1966	1966	1966	0
445	20231016	123300	51868698	1966	1966	1966	1966	0
446	20231016	123200	51868698	1966	1966	1966	1966	50
447	20231016	123100	51770398	1966	1966	1966	1966	3
448	20231016	123000	51764500	1966	1966	1966	1966	0
449	20231016	122900	51764500	1966	1966	1966	1966	0
450	20231016	122800	51764500	1966	1966	1966	1966	0
451	20231016	122700	51764500	1966	1966	1966	1966	0
452	20231016	122600	51764500	1966	1966	1966	1966	0
453	20231016	122500	51764500	1966	1966	1966	1966	0
454	20231016	122400	51764500	1966	1966	1966	1966	0
455	20231016	122300	51764500	1966	1956	1966	1955	158
456	20231016	122200	51455589	1966	1966	1966	1966	1
457	20231016	122100	51453623	1966	1966	1966	1966	0
458	20231016	122000	51453623	1966	1966	1966	1966	0
459	20231016	121900	51453623	1966	1966	1966	1966	0
460	20231016	121800	51453623	1966	1966	1966	1966	0
461	20231016	121700	51453623	1966	1966	1966	1966	0
462	20231016	121600	51453623	1966	1956	1966	1955	301
463	20231016	121500	50865047	1968	1968	1968	1968	0
464	20231016	121400	50865047	1968	1968	1968	1968	1
465	20231016	121300	50863079	1956	1958	1958	1956	100
466	20231016	121200	50667409	1974	1974	1974	1974	0
467	20231016	121100	50667409	1974	1974	1974	1974	0
468	20231016	121000	50667409	1974	1974	1974	1974	0
469	20231016	120900	50667409	1974	1974	1974	1974	0
470	20231016	120800	50667409	1974	1974	1974	1974	1
471	20231016	120700	50665435	1957	1983	1983	1956	2002
472	20231016	120600	46747718	1965	1965	1965	1965	5
473	20231016	120500	46737893	1965	1965	1965	1965	0
474	20231016	120400	46737893	1965	1966	1966	1965	200
475	20231016	120300	46344694	1985	1985	1985	1985	0
476	20231016	120200	46344694	1985	1985	1985	1985	0
477	20231016	120100	46344694	1985	1985	1985	1985	0
478	20231016	120000	46344694	1985	1985	1985	1985	0
479	20231016	115900	46344694	1985	1985	1985	1985	0
480	20231016	115800	46344694	1985	1985	1985	1985	0
481	20231016	115700	46344694	1985	1985	1985	1985	0
482	20231016	115600	46344694	1985	1985	1985	1985	0
483	20231016	115500	46344694	1985	1985	1985	1985	0
484	20231016	115400	46344694	1985	1985	1985	1985	0
485	20231016	115300	46344694	1985	1985	1985	1985	0
486	20231016	115200	46344694	1985	1985	1985	1985	0
487	20231016	115100	46344694	1985	1985	1985	1985	1
488	20231016	115000	46342709	1968	1968	1968	1968	1
489	20231016	114900	46340741	1988	1984	1988	1984	4
490	20231016	114800	46332799	1984	1984	1984	1984	0
491	20231016	114700	46332799	1984	1984	1984	1984	2
492	20231016	114600	46328831	1984	1983	1984	1958	16
493	20231016	114500	46297192	1966	1987	1988	1966	102
494	20231016	114400	46094481	1988	1988	1988	1988	0
495	20231016	114300	46094481	1988	1988	1988	1988	0
496	20231016	114200	46094481	1988	1988	1988	1988	0
497	20231016	114100	46094481	1988	1988	1988	1988	0
498	20231016	114000	46094481	1988	1988	1988	1988	0
499	20231016	113900	46094481	1988	1986	1988	1986	55
500	20231016	113800	45985214	1988	1986	1988	1986	12
501	20231016	113700	45961379	1988	1987	1988	1987	44
502	20231016	113600	45873947	1988	1987	1988	1986	57
503	20231016	113500	45760696	1988	1971	1988	1971	37
504	20231016	113400	45687201	1968	1968	1968	1968	11
505	20231016	113300	45665553	1971	1989	1989	1971	2
506	20231016	113200	45661593	1980	1971	1980	1971	2
507	20231016	113100	45657642	1971	1986	1990	1971	5
508	20231016	113000	45647718	1968	1968	1968	1968	1
509	20231016	112900	45645750	1988	1988	1988	1988	0
510	20231016	112800	45645750	1988	1988	1988	1988	0
511	20231016	112700	45645750	1988	1988	1988	1988	2
512	20231016	112600	45641774	1971	1968	1994	1968	902
513	20231016	112500	43853179	1968	1968	1968	1968	2
514	20231016	112400	43849243	1968	1968	1968	1968	0
515	20231016	112300	43849243	1968	1968	1968	1968	0
516	20231016	112200	43849243	1968	1968	1968	1968	0
517	20231016	112100	43849243	1968	1968	1968	1968	0
518	20231016	112000	43849243	1968	1962	1968	1955	617
519	20231016	111900	42642290	1965	1965	1965	1965	0
520	20231016	111800	42642290	1965	1965	1965	1965	23
521	20231016	111700	42597095	1968	1968	1968	1968	0
522	20231016	111600	42597095	1968	1968	1968	1968	0
523	20231016	111500	42597095	1968	1968	1968	1968	1
524	20231016	111400	42595127	1971	1971	1994	1971	16
525	20231016	111300	42563441	1974	1959	1995	1959	818
526	20231016	111200	40941395	1959	1959	1959	1959	0
527	20231016	111100	40941395	1959	1959	1959	1959	0
528	20231016	111000	40941395	1959	1959	1959	1959	0
529	20231016	110900	40941395	1959	1959	1959	1959	1
530	20231016	110800	40939436	1955	1955	1955	1955	100
531	20231016	110700	40743936	1955	1955	1955	1955	47
532	20231016	110600	40652051	1958	1958	1958	1958	0
533	20231016	110500	40652051	1958	1958	1958	1958	0
534	20231016	110400	40652051	1958	1955	1958	1955	71
535	20231016	110300	40513243	1955	1954	1955	1954	1633
536	20231016	110200	37320738	1954	1956	1956	1954	436
537	20231016	110100	36468375	1955	1955	1955	1955	0
538	20231016	110000	36468375	1955	1956	1956	1955	740
539	20231016	105900	35021033	1956	1956	1956	1956	0
540	20231016	105800	35021033	1956	1956	1956	1956	0
541	20231016	105700	35021033	1956	1956	1956	1956	0
542	20231016	105600	35021033	1956	1956	1956	1956	0
543	20231016	105500	35021033	1956	1956	1956	1956	1
544	20231016	105400	35019077	1957	1957	1957	1957	2
545	20231016	105300	35015163	1959	1959	1959	1959	0
546	20231016	105200	35015163	1959	1959	1959	1959	6
547	20231016	105100	35003409	1959	1959	1959	1959	123
548	20231016	105000	34762452	1959	1960	1960	1959	114
549	20231016	104900	34539125	1959	1959	1959	1959	10
550	20231016	104800	34519535	1959	1960	1960	1959	70
551	20231016	104700	34382345	1960	1960	1960	1960	30
552	20231016	104600	34323545	1965	1965	1965	1965	0
553	20231016	104500	34323545	1965	1965	1965	1965	0
554	20231016	104400	34323545	1965	1965	1965	1965	0
555	20231016	104300	34323545	1965	1965	1965	1965	0
556	20231016	104200	34323545	1965	1965	1965	1965	0
557	20231016	104100	34323545	1965	1965	1965	1965	1
558	20231016	104000	34321580	1965	1965	1965	1965	0
559	20231016	103900	34321580	1965	1965	1965	1965	0
560	20231016	103800	34321580	1965	1965	1965	1965	5
561	20231016	103700	34311755	1965	1965	1965	1965	0
562	20231016	103600	34311755	1965	1965	1965	1965	1
563	20231016	103500	34309790	1969	1969	1969	1969	0
564	20231016	103400	34309790	1969	1969	1969	1969	0
565	20231016	103300	34309790	1969	1969	1969	1969	0
566	20231016	103200	34309790	1969	1969	1969	1969	0
567	20231016	103100	34309790	1969	1969	1969	1969	0
568	20231016	103000	34309790	1969	1969	1969	1969	0
569	20231016	102900	34309790	1969	1969	1969	1969	0
570	20231016	102800	34309790	1969	1969	1969	1969	1
571	20231016	102700	34307821	1970	1970	1970	1970	0
572	20231016	102600	34307821	1970	1970	1970	1970	0
573	20231016	102500	34307821	1970	1970	1970	1970	0
574	20231016	102400	34307821	1970	1959	1970	1959	401
575	20231016	102300	33522251	1959	1970	1970	1959	602
576	20231016	102200	32342911	1960	1960	1960	1960	749
577	20231016	102100	30874871	1960	1959	1960	1959	278
578	20231016	102000	30330229	1960	1960	1960	1960	0
579	20231016	101900	30330229	1960	1960	1960	1960	212
580	20231016	101800	29914709	1970	1970	1970	1970	0
581	20231016	101700	29914709	1970	1970	1970	1970	0
582	20231016	101600	29914709	1970	1970	1970	1970	0
583	20231016	101500	29914709	1970	1970	1970	1970	0
584	20231016	101400	29914709	1970	1970	1970	1970	11
585	20231016	101300	29893039	1960	1960	1960	1960	0
586	20231016	101200	29893039	1960	1965	1970	1960	254
587	20231016	101100	29394977	1970	1970	1970	1970	0
588	20231016	101000	29394977	1970	1970	1970	1970	1
589	20231016	100900	29393007	1965	1969	1969	1965	17
590	20231016	100800	29359560	1969	1970	1970	1969	118
591	20231016	100700	29127117	1980	1980	1980	1980	0
592	20231016	100600	29127117	1980	1980	1980	1980	0
593	20231016	100500	29127117	1980	1980	1980	1980	0
594	20231016	100400	29127117	1980	1980	1980	1980	0
595	20231016	100300	29127117	1980	1980	1980	1980	0
596	20231016	100200	29127117	1980	1980	1980	1980	1
597	20231016	100100	29125137	1967	1967	1967	1967	1
598	20231016	100000	29123170	1967	1967	1967	1967	145
599	20231016	095900	28837955	1981	1981	1981	1981	0
600	20231016	095800	28837955	1981	1981	1981	1981	0
601	20231016	095700	28837955	1981	1981	1981	1981	0
602	20231016	095600	28837955	1981	1981	1981	1981	0
603	20231016	095500	28837955	1981	1981	1981	1967	28
604	20231016	095400	28782851	1981	1981	1981	1981	0
605	20231016	095300	28782851	1981	1981	1981	1981	0
606	20231016	095200	28782851	1981	1981	1981	1981	5
607	20231016	095100	28772946	1981	1981	1981	1981	2
608	20231016	095000	28768984	1965	1965	1965	1965	157
609	20231016	094900	28460479	1965	1971	1971	1965	3
610	20231016	094800	28454575	1972	1974	1974	1972	51
611	20231016	094700	28354001	1993	1977	1994	1977	118
612	20231016	094600	28119049	1977	1974	1977	1974	4
613	20231016	094500	28111144	1977	1971	1995	1971	1191
614	20231016	094400	25759066	1970	1969	1970	1969	949
615	20231016	094300	23889540	1970	1948	1970	1948	2978
616	20231016	094200	18074119	1948	1948	1948	1948	88
617	20231016	094100	17902695	1948	1948	1948	1948	0
618	20231016	094000	17902695	1948	1948	1948	1948	1
619	20231016	093900	17900747	1948	1948	1948	1948	0
620	20231016	093800	17900747	1948	1948	1948	1948	0
621	20231016	093700	17900747	1948	1948	1948	1948	1
622	20231016	093600	17898799	1948	1948	1948	1948	2
623	20231016	093500	17894903	1948	1948	1948	1948	0
624	20231016	093400	17894903	1948	1948	1948	1948	0
625	20231016	093300	17894903	1948	1948	1948	1948	0
626	20231016	093200	17894903	1948	1948	1948	1948	1
627	20231016	093100	17892955	1948	1948	1948	1948	0
628	20231016	093000	17892955	1948	1948	1948	1948	0
629	20231016	092900	17892955	1948	1948	1948	1948	0
630	20231016	092800	17892955	1948	1948	1948	1948	0
631	20231016	092700	17892955	1948	1948	1948	1948	0
632	20231016	092600	17892955	1948	1948	1948	1948	5
633	20231016	092500	17883215	1944	1944	1944	1944	560
634	20231016	092400	16794575	1948	1948	1948	1948	0
635	20231016	092300	16794575	1948	1948	1948	1948	2
636	20231016	092200	16790679	1943	1943	1943	1943	12
637	20231016	092100	16767363	1945	1945	1945	1945	0
638	20231016	092000	16767363	1945	1946	1946	1945	30
639	20231016	091900	16708993	1945	1945	1945	1945	1
640	20231016	091800	16707048	1949	1949	1949	1941	3652
641	20231016	091700	9615407	1949	1948	1949	1948	4
642	20231016	091600	9607613	1949	1948	1949	1947	31
643	20231016	091500	9547243	1946	1942	1946	1942	26
644	20231016	091400	9496670	1942	1942	1942	1942	500
645	20231016	091300	8525670	1946	1946	1946	1946	0
646	20231016	091200	8525670	1946	1941	1946	1940	20
647	20231016	091100	8486802	1942	1943	1943	1942	703
648	20231016	091000	7121503	1943	1943	1943	1943	200
649	20231016	090900	6732903	1942	1943	1943	1942	266
650	20231016	090800	6216274	1949	1942	1949	1942	2
651	20231016	090700	6212383	1942	1942	1942	1942	0
652	20231016	090600	6212383	1942	1941	1952	1941	22
653	20231016	090500	6169641	1944	1972	1972	1944	212
654	20231016	090400	5756715	1955	1956	1956	1955	103
655	20231016	090300	5555348	1959	1963	1963	1959	210
656	20231016	090200	5143472	1982	1982	1982	1982	1
657	20231016	090100	5141490	1965	1973	1984	1965	2350
658	20231016	090000	514977	1987	1972	1987	1972	251