KissMeData/175250/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201100	164216940	1978	1978	1978	1978	207
3	20231018	201000	164216940	1978	1978	1978	1978	0
4	20231018	200900	164216940	1978	1978	1978	1978	0
5	20231018	200800	164216940	1978	1978	1978	1978	0
6	20231018	200700	164216940	1978	1978	1978	1978	0
7	20231018	200600	164216940	1978	1978	1978	1978	0
8	20231018	200500	164216940	1978	1978	1978	1978	0
9	20231018	200400	164216940	1978	1978	1978	1978	0
10	20231018	200300	164216940	1978	1978	1978	1978	0
11	20231018	200200	164216940	1978	1978	1978	1978	0
12	20231018	200100	164216940	1978	1978	1978	1978	0
13	20231018	200000	164216940	1978	1978	1978	1978	0
14	20231018	195900	164216940	1978	1978	1978	1978	0
15	20231018	195800	164216940	1978	1978	1978	1978	0
16	20231018	195700	164216940	1978	1978	1978	1978	0
17	20231018	195600	164216940	1978	1978	1978	1978	0
18	20231018	195500	164216940	1978	1978	1978	1978	0
19	20231018	195400	164216940	1978	1978	1978	1978	0
20	20231018	195300	164216940	1978	1978	1978	1978	0
21	20231018	195200	164216940	1978	1978	1978	1978	0
22	20231018	195100	164216940	1978	1978	1978	1978	0
23	20231018	195000	164216940	1978	1978	1978	1978	0
24	20231018	194900	164216940	1978	1978	1978	1978	0
25	20231018	194800	164216940	1978	1978	1978	1978	0
26	20231018	194700	164216940	1978	1978	1978	1978	0
27	20231018	194600	164216940	1978	1978	1978	1978	0
28	20231018	194500	164216940	1978	1978	1978	1978	0
29	20231018	194400	164216940	1978	1978	1978	1978	0
30	20231018	194300	164216940	1978	1978	1978	1978	0
31	20231018	194200	164216940	1978	1978	1978	1978	0
32	20231018	194100	164216940	1978	1978	1978	1978	207
33	20231018	194000	164216940	1978	1978	1978	1978	0
34	20231018	193900	164216940	1978	1978	1978	1978	0
35	20231018	193800	164216940	1978	1978	1978	1978	0
36	20231018	193700	164216940	1978	1978	1978	1978	0
37	20231018	193600	164216940	1978	1978	1978	1978	0
38	20231018	193500	164216940	1978	1978	1978	1978	0
39	20231018	193400	164216940	1978	1978	1978	1978	0
40	20231018	193300	164216940	1978	1978	1978	1978	0
41	20231018	193200	164216940	1978	1978	1978	1978	0
42	20231018	193100	164216940	1978	1978	1978	1978	0
43	20231018	193000	164216940	1978	1978	1978	1978	0
44	20231018	192900	164216940	1978	1978	1978	1978	0
45	20231018	192800	164216940	1978	1978	1978	1978	0
46	20231018	192700	164216940	1978	1978	1978	1978	0
47	20231018	192600	164216940	1978	1978	1978	1978	0
48	20231018	192500	164216940	1978	1978	1978	1978	0
49	20231018	192400	164216940	1978	1978	1978	1978	0
50	20231018	192300	164216940	1978	1978	1978	1978	0
51	20231018	192200	164216940	1978	1978	1978	1978	0
52	20231018	192100	164216940	1978	1978	1978	1978	0
53	20231018	192000	164216940	1978	1978	1978	1978	0
54	20231018	191900	164216940	1978	1978	1978	1978	0
55	20231018	191800	164216940	1978	1978	1978	1978	0
56	20231018	191700	164216940	1978	1978	1978	1978	0
57	20231018	191600	164216940	1978	1978	1978	1978	0
58	20231018	191500	164216940	1978	1978	1978	1978	0
59	20231018	191400	164216940	1978	1978	1978	1978	0
60	20231018	191300	164216940	1978	1978	1978	1978	0
61	20231018	191200	164216940	1978	1978	1978	1978	0
62	20231018	191100	164216940	1978	1978	1978	1978	207
63	20231018	191000	164216940	1978	1978	1978	1978	0
64	20231018	190900	164216940	1978	1978	1978	1978	0
65	20231018	190800	164216940	1978	1978	1978	1978	0
66	20231018	190700	164216940	1978	1978	1978	1978	0
67	20231018	190600	164216940	1978	1978	1978	1978	0
68	20231018	190500	164216940	1978	1978	1978	1978	0
69	20231018	190400	164216940	1978	1978	1978	1978	0
70	20231018	190300	164216940	1978	1978	1978	1978	0
71	20231018	190200	164216940	1978	1978	1978	1978	0
72	20231018	190100	164216940	1978	1978	1978	1978	0
73	20231018	190000	164216940	1978	1978	1978	1978	0
74	20231018	185900	164216940	1978	1978	1978	1978	0
75	20231018	185800	164216940	1978	1978	1978	1978	0
76	20231018	185700	164216940	1978	1978	1978	1978	0
77	20231018	185600	164216940	1978	1978	1978	1978	0
78	20231018	185500	164216940	1978	1978	1978	1978	0
79	20231018	185400	164216940	1978	1978	1978	1978	0
80	20231018	185300	164216940	1978	1978	1978	1978	0
81	20231018	185200	164216940	1978	1978	1978	1978	0
82	20231018	185100	164216940	1978	1978	1978	1978	0
83	20231018	185000	164216940	1978	1978	1978	1978	0
84	20231018	184900	164216940	1978	1978	1978	1978	0
85	20231018	184800	164216940	1978	1978	1978	1978	0
86	20231018	184700	164216940	1978	1978	1978	1978	0
87	20231018	184600	164216940	1978	1978	1978	1978	0
88	20231018	184500	164216940	1978	1978	1978	1978	0
89	20231018	184400	164216940	1978	1978	1978	1978	0
90	20231018	184300	164216940	1978	1978	1978	1978	0
91	20231018	184200	164216940	1978	1978	1978	1978	0
92	20231018	184100	164216940	1978	1978	1978	1978	207
93	20231018	184000	164216940	1978	1978	1978	1978	0
94	20231018	183900	164216940	1978	1978	1978	1978	0
95	20231018	183800	164216940	1978	1978	1978	1978	0
96	20231018	183700	164216940	1978	1978	1978	1978	0
97	20231018	183600	164216940	1978	1978	1978	1978	0
98	20231018	183500	164216940	1978	1978	1978	1978	0
99	20231018	183400	164216940	1978	1978	1978	1978	0
100	20231018	183300	164216940	1978	1978	1978	1978	0
101	20231018	183200	164216940	1978	1978	1978	1978	0
102	20231018	183100	164216940	1978	1978	1978	1978	0
103	20231018	183000	164216940	1978	1978	1978	1978	0
104	20231018	182900	164216940	1978	1978	1978	1978	0
105	20231018	182800	164216940	1978	1978	1978	1978	0
106	20231018	182700	164216940	1978	1978	1978	1978	0
107	20231018	182600	164216940	1978	1978	1978	1978	0
108	20231018	182500	164216940	1978	1978	1978	1978	0
109	20231018	182400	164216940	1978	1978	1978	1978	0
110	20231018	182300	164216940	1978	1978	1978	1978	0
111	20231018	182200	164216940	1978	1978	1978	1978	0
112	20231018	182100	164216940	1978	1978	1978	1978	0
113	20231018	182000	164216940	1978	1978	1978	1978	0
114	20231018	181900	164216940	1978	1978	1978	1978	0
115	20231018	181800	164216940	1978	1978	1978	1978	0
116	20231018	181700	164216940	1978	1978	1978	1978	0
117	20231018	181600	164216940	1978	1978	1978	1978	0
118	20231018	181500	164216940	1978	1978	1978	1978	0
119	20231018	181400	164216940	1978	1978	1978	1978	0
120	20231018	181300	164216940	1978	1978	1978	1978	0
121	20231018	181200	164216940	1978	1978	1978	1978	0
122	20231018	181100	164216940	1978	1978	1978	1978	207
123	20231018	181000	164216940	1978	1978	1978	1978	0
124	20231018	180900	164216940	1978	1978	1978	1978	0
125	20231018	180800	164216940	1978	1978	1978	1978	0
126	20231018	180700	164216940	1978	1978	1978	1978	0
127	20231018	180600	164216940	1978	1978	1978	1978	0
128	20231018	180500	164216940	1978	1978	1978	1978	0
129	20231018	180400	164216940	1978	1978	1978	1978	0
130	20231018	180300	164216940	1978	1978	1978	1978	0
131	20231018	180200	164216940	1978	1978	1978	1978	0
132	20231018	180100	164216940	1978	1978	1978	1978	0
133	20231018	180000	164216940	1978	1978	1978	1978	0
134	20231018	175900	164216940	1978	1978	1978	1978	0
135	20231018	175800	164216940	1978	1978	1978	1978	0
136	20231018	175700	164216940	1978	1978	1978	1978	0
137	20231018	175600	164216940	1978	1978	1978	1978	0
138	20231018	175500	164216940	1978	1978	1978	1978	0
139	20231018	175400	164216940	1978	1978	1978	1978	0
140	20231018	175300	164216940	1978	1978	1978	1978	0
141	20231018	175200	164216940	1978	1978	1978	1978	0
142	20231018	175100	164216940	1978	1978	1978	1978	0
143	20231018	175000	164216940	1978	1978	1978	1978	0
144	20231018	174900	164216940	1978	1978	1978	1978	0
145	20231018	174800	164216940	1978	1978	1978	1978	0
146	20231018	174700	164216940	1978	1978	1978	1978	0
147	20231018	174600	164216940	1978	1978	1978	1978	0
148	20231018	174500	164216940	1978	1978	1978	1978	0
149	20231018	174400	164216940	1978	1978	1978	1978	0
150	20231018	174300	164216940	1978	1978	1978	1978	0
151	20231018	174200	164216940	1978	1978	1978	1978	0
152	20231018	174100	164216940	1978	1978	1978	1978	207
153	20231018	174000	164216940	1978	1978	1978	1978	0
154	20231018	173900	164216940	1978	1978	1978	1978	0
155	20231018	173800	164216940	1978	1978	1978	1978	0
156	20231018	173700	164216940	1978	1978	1978	1978	0
157	20231018	173600	164216940	1978	1978	1978	1978	0
158	20231018	173500	164216940	1978	1978	1978	1978	0
159	20231018	173400	164216940	1978	1978	1978	1978	0
160	20231018	173300	164216940	1978	1978	1978	1978	0
161	20231018	173200	164216940	1978	1978	1978	1978	0
162	20231018	173100	164216940	1978	1978	1978	1978	0
163	20231018	173000	164216940	1978	1978	1978	1978	0
164	20231018	172900	164216940	1978	1978	1978	1978	0
165	20231018	172800	164216940	1978	1978	1978	1978	0
166	20231018	172700	164216940	1978	1978	1978	1978	0
167	20231018	172600	164216940	1978	1978	1978	1978	0
168	20231018	172500	164216940	1978	1978	1978	1978	0
169	20231018	172400	164216940	1978	1978	1978	1978	0
170	20231018	172300	164216940	1978	1978	1978	1978	0
171	20231018	172200	164216940	1978	1978	1978	1978	0
172	20231018	172100	164216940	1978	1978	1978	1978	0
173	20231018	172000	164216940	1978	1978	1978	1978	0
174	20231018	171900	164216940	1978	1978	1978	1978	0
175	20231018	171800	164216940	1978	1978	1978	1978	0
176	20231018	171700	164216940	1978	1978	1978	1978	0
177	20231018	171600	164216940	1978	1978	1978	1978	0
178	20231018	171500	164216940	1978	1978	1978	1978	0
179	20231018	171400	164216940	1978	1978	1978	1978	0
180	20231018	171300	164216940	1978	1978	1978	1978	0
181	20231018	171200	164216940	1978	1978	1978	1978	0
182	20231018	171100	164216940	1978	1978	1978	1978	207
183	20231018	171000	164216940	1978	1978	1978	1978	0
184	20231018	170900	164216940	1978	1978	1978	1978	0
185	20231018	170800	164216940	1978	1978	1978	1978	0
186	20231018	170700	164216940	1978	1978	1978	1978	0
187	20231018	170600	164216940	1978	1978	1978	1978	0
188	20231018	170500	164216940	1978	1978	1978	1978	0
189	20231018	170400	164216940	1978	1978	1978	1978	0
190	20231018	170300	164216940	1978	1978	1978	1978	0
191	20231018	170200	164216940	1978	1978	1978	1978	0
192	20231018	170100	164216940	1978	1978	1978	1978	0
193	20231018	170000	164216940	1978	1978	1978	1978	0
194	20231018	165900	164216940	1978	1978	1978	1978	0
195	20231018	165800	164216940	1978	1978	1978	1978	0
196	20231018	165700	164216940	1978	1978	1978	1978	0
197	20231018	165600	164216940	1978	1978	1978	1978	0
198	20231018	165500	164216940	1978	1978	1978	1978	0
199	20231018	165400	164216940	1978	1978	1978	1978	0
200	20231018	165300	164216940	1978	1978	1978	1978	0
201	20231018	165200	164216940	1978	1978	1978	1978	0
202	20231018	165100	164216940	1978	1978	1978	1978	0
203	20231018	165000	164216940	1978	1978	1978	1978	0
204	20231018	164900	164216940	1978	1978	1978	1978	0
205	20231018	164800	164216940	1978	1978	1978	1978	0
206	20231018	164700	164216940	1978	1978	1978	1978	0
207	20231018	164600	164216940	1978	1978	1978	1978	0
208	20231018	164500	164216940	1978	1978	1978	1978	0
209	20231018	164400	164216940	1978	1978	1978	1978	0
210	20231018	164300	164216940	1978	1978	1978	1978	0
211	20231018	164200	164216940	1978	1978	1978	1978	0
212	20231018	164100	164216940	1978	1978	1978	1978	207
213	20231018	164000	164216940	1978	1978	1978	1978	0
214	20231018	163900	164216940	1978	1978	1978	1978	0
215	20231018	163800	164216940	1978	1978	1978	1978	0
216	20231018	163700	164216940	1978	1978	1978	1978	0
217	20231018	163600	164216940	1978	1978	1978	1978	0
218	20231018	163500	164216940	1978	1978	1978	1978	0
219	20231018	163400	164216940	1978	1978	1978	1978	0
220	20231018	163300	164216940	1978	1978	1978	1978	0
221	20231018	163200	164216940	1978	1978	1978	1978	0
222	20231018	163100	164216940	1978	1978	1978	1978	0
223	20231018	163000	164216940	1978	1978	1978	1978	0
224	20231018	162900	164216940	1978	1978	1978	1978	0
225	20231018	162800	164216940	1978	1978	1978	1978	0
226	20231018	162700	164216940	1978	1978	1978	1978	0
227	20231018	162600	164216940	1978	1978	1978	1978	0
228	20231018	162500	164216940	1978	1978	1978	1978	0
229	20231018	162400	164216940	1978	1978	1978	1978	0
230	20231018	162300	164216940	1978	1978	1978	1978	0
231	20231018	162200	164216940	1978	1978	1978	1978	0
232	20231018	162100	164216940	1978	1978	1978	1978	0
233	20231018	162000	164216940	1978	1978	1978	1978	0
234	20231018	161900	164216940	1978	1978	1978	1978	0
235	20231018	161800	164216940	1978	1978	1978	1978	0
236	20231018	161700	164216940	1978	1978	1978	1978	0
237	20231018	161600	164216940	1978	1978	1978	1978	0
238	20231018	161500	164216940	1978	1978	1978	1978	0
239	20231018	161400	164216940	1978	1978	1978	1978	0
240	20231018	161300	164216940	1978	1978	1978	1978	0
241	20231018	161200	164216940	1978	1978	1978	1978	0
242	20231018	161100	164216940	1978	1978	1978	1978	207
243	20231018	161000	164216940	1978	1978	1978	1978	0
244	20231018	160900	164216940	1978	1978	1978	1978	0
245	20231018	160800	164216940	1978	1978	1978	1978	0
246	20231018	160700	164216940	1978	1978	1978	1978	0
247	20231018	160600	164216940	1978	1978	1978	1978	0
248	20231018	160500	164216940	1978	1978	1978	1978	0
249	20231018	160400	164216940	1978	1978	1978	1978	0
250	20231018	160300	164216940	1978	1978	1978	1978	0
251	20231018	160200	164216940	1978	1978	1978	1978	0
252	20231018	160100	164216940	1978	1978	1978	1978	0
253	20231018	160000	164216940	1978	1978	1978	1978	0
254	20231018	155900	164216940	1978	1978	1978	1978	0
255	20231018	155800	164216940	1978	1978	1978	1978	0
256	20231018	155700	164216940	1978	1978	1978	1978	0
257	20231018	155600	164216940	1978	1978	1978	1978	0
258	20231018	155500	164216940	1978	1978	1978	1978	0
259	20231018	155400	164216940	1978	1978	1978	1978	0
260	20231018	155300	164216940	1978	1978	1978	1978	0
261	20231018	155200	164216940	1978	1978	1978	1978	0
262	20231018	155100	164216940	1978	1978	1978	1978	0
263	20231018	155000	164216940	1978	1978	1978	1978	0
264	20231018	154900	164216940	1978	1978	1978	1978	0
265	20231018	154800	164216940	1978	1978	1978	1978	0
266	20231018	154700	164216940	1978	1978	1978	1978	0
267	20231018	154600	164216940	1978	1978	1978	1978	0
268	20231018	154500	164216940	1978	1978	1978	1978	0
269	20231018	154400	164216940	1978	1978	1978	1978	0
270	20231018	154300	164216940	1978	1978	1978	1978	0
271	20231018	154200	164216940	1978	1978	1978	1978	0
272	20231018	154100	164216940	1978	1978	1978	1978	207
273	20231018	154000	164216940	1978	1978	1978	1978	0
274	20231018	153900	164216940	1978	1978	1978	1978	0
275	20231018	153800	164216940	1978	1978	1978	1978	0
276	20231018	153700	164216940	1978	1978	1978	1978	0
277	20231018	153600	164216940	1978	1978	1978	1978	0
278	20231018	153500	164216940	1978	1978	1978	1978	0
279	20231018	153400	164216940	1978	1978	1978	1978	0
280	20231018	153300	164216940	1978	1978	1978	1978	0
281	20231018	153200	164216940	1978	1978	1978	1978	0
282	20231018	153100	164216940	1978	1978	1978	1978	0
283	20231018	153000	164216940	1978	1978	1978	1978	207
284	20231018	152900	163807494	1977	1977	1977	1977	0
285	20231018	152800	163807494	1977	1977	1977	1977	0
286	20231018	152700	163807494	1977	1977	1977	1977	0
287	20231018	152600	163807494	1977	1977	1977	1977	0
288	20231018	152500	163807494	1977	1977	1977	1977	0
289	20231018	152400	163807494	1977	1977	1977	1977	0
290	20231018	152300	163807494	1977	1977	1977	1977	0
291	20231018	152200	163807494	1977	1977	1977	1977	0
292	20231018	152100	163807494	1977	1977	1977	1977	0
293	20231018	152000	163807494	1977	1977	1977	1977	0
294	20231018	151900	163807494	1977	1977	1977	1977	7
295	20231018	151800	163793655	1979	1979	1979	1979	0
296	20231018	151700	163793655	1979	1979	1979	1979	30
297	20231018	151600	163734285	1980	1980	1980	1980	0
298	20231018	151500	163734285	1980	1980	1980	1980	0
299	20231018	151400	163734285	1980	1980	1980	1980	1
300	20231018	151300	163732305	1979	1979	1979	1979	0
301	20231018	151200	163732305	1979	1974	1979	1974	1884
302	20231018	151100	160005450	1973	1973	1973	1973	37
303	20231018	151000	159932449	1972	1972	1972	1972	0
304	20231018	150900	159932449	1972	1972	1972	1972	50
305	20231018	150800	159833849	1972	1972	1972	1972	7
306	20231018	150700	159820045	1974	1974	1974	1974	0
307	20231018	150600	159820045	1974	1974	1974	1974	8
308	20231018	150500	159804253	1975	1975	1975	1975	0
309	20231018	150400	159804253	1975	1978	1978	1975	11
310	20231018	150300	159782525	1971	1969	1971	1969	2103
311	20231018	150200	155637600	1969	1969	1969	1969	0
312	20231018	150100	155637600	1969	1969	1969	1969	72
313	20231018	150000	155495832	1969	1969	1969	1969	0
314	20231018	145900	155495832	1969	1967	1969	1967	202
315	20231018	145800	155098494	1968	1968	1968	1968	1
316	20231018	145700	155096526	1967	1967	1967	1967	0
317	20231018	145600	155096526	1967	1967	1967	1967	0
318	20231018	145500	155096526	1967	1967	1967	1967	0
319	20231018	145400	155096526	1967	1967	1967	1967	37
320	20231018	145300	155023747	1966	1966	1966	1966	0
321	20231018	145200	155023747	1966	1966	1966	1966	0
322	20231018	145100	155023747	1966	1966	1966	1966	0
323	20231018	145000	155023747	1966	1966	1966	1966	0
324	20231018	144900	155023747	1966	1966	1966	1966	0
325	20231018	144800	155023747	1966	1966	1966	1966	0
326	20231018	144700	155023747	1966	1966	1966	1966	0
327	20231018	144600	155023747	1966	1967	1967	1966	100
328	20231018	144500	154827141	1968	1968	1968	1968	0
329	20231018	144400	154827141	1968	1968	1968	1968	0
330	20231018	144300	154827141	1968	1968	1968	1968	0
331	20231018	144200	154827141	1968	1968	1968	1968	0
332	20231018	144100	154827141	1968	1968	1968	1968	1
333	20231018	144000	154825173	1968	1968	1968	1968	0
334	20231018	143900	154825173	1968	1968	1968	1968	0
335	20231018	143800	154825173	1968	1968	1968	1968	0
336	20231018	143700	154825173	1968	1968	1968	1968	1
337	20231018	143600	154823205	1967	1967	1967	1967	0
338	20231018	143500	154823205	1967	1967	1967	1967	0
339	20231018	143400	154823205	1967	1967	1967	1967	0
340	20231018	143300	154823205	1967	1967	1967	1967	6
341	20231018	143200	154811403	1968	1968	1968	1968	5
342	20231018	143100	154801563	1969	1969	1969	1969	1
343	20231018	143000	154799594	1962	1964	1964	1962	146
344	20231018	142900	154513095	1972	1972	1972	1972	0
345	20231018	142800	154513095	1972	1972	1972	1972	0
346	20231018	142700	154513095	1972	1972	1972	1972	0
347	20231018	142600	154513095	1972	1972	1972	1972	2
348	20231018	142500	154509151	1962	1962	1962	1962	2000
349	20231018	142400	150585151	1962	1962	1962	1962	0
350	20231018	142300	150585151	1962	1962	1962	1962	0
351	20231018	142200	150585151	1962	1971	1971	1962	3340
352	20231018	142100	144008047	1971	1973	1973	1971	66
353	20231018	142000	143877903	1973	1977	1977	1973	1970
354	20231018	141900	139985910	1978	1978	1978	1978	48
355	20231018	141800	139890966	1978	1978	1978	1978	0
356	20231018	141700	139890966	1978	1978	1978	1978	0
357	20231018	141600	139890966	1978	1978	1978	1978	0
358	20231018	141500	139890966	1978	1978	1978	1978	64
359	20231018	141400	139764374	1977	1977	1977	1977	0
360	20231018	141300	139764374	1977	1977	1977	1977	0
361	20231018	141200	139764374	1977	1978	1978	1977	27
362	20231018	141100	139710991	1978	1978	1978	1978	534
363	20231018	141000	138654739	1979	1979	1979	1979	100
364	20231018	140900	138456839	1979	1979	1979	1979	0
365	20231018	140800	138456839	1979	1979	1979	1979	7
366	20231018	140700	138442986	1979	1979	1979	1979	4
367	20231018	140600	138435070	1978	1978	1978	1978	0
368	20231018	140500	138435070	1978	1978	1978	1978	0
369	20231018	140400	138435070	1978	1978	1978	1978	12
370	20231018	140300	138411334	1979	1980	1980	1979	48
371	20231018	140200	138316306	1980	1981	1981	1980	53
372	20231018	140100	138211316	1981	1981	1981	1981	5
373	20231018	140000	138201411	1982	1982	1982	1982	540
374	20231018	135900	137131131	1983	1984	1984	1983	1813
375	20231018	135800	133535652	1983	1983	1983	1983	0
376	20231018	135700	133535652	1983	1983	1983	1983	0
377	20231018	135600	133535652	1983	1986	1986	1983	1000
378	20231018	135500	131552502	1987	1987	1987	1987	0
379	20231018	135400	131552502	1987	1987	1987	1987	0
380	20231018	135300	131552502	1987	1987	1987	1987	5
381	20231018	135200	131542567	1987	1987	1987	1987	1
382	20231018	135100	131540580	1988	1988	1988	1988	0
383	20231018	135000	131540580	1988	1988	1988	1988	0
384	20231018	134900	131540580	1988	1988	1988	1988	0
385	20231018	134800	131540580	1988	1988	1988	1988	0
386	20231018	134700	131540580	1988	1988	1988	1988	0
387	20231018	134600	131540580	1988	1988	1988	1988	0
388	20231018	134500	131540580	1988	1988	1988	1988	0
389	20231018	134400	131540580	1988	1988	1988	1988	50
390	20231018	134300	131441180	1987	1987	1987	1987	44
391	20231018	134200	131353752	1987	1987	1987	1987	151
392	20231018	134100	131053715	1987	1987	1987	1987	0
393	20231018	134000	131053715	1987	1987	1987	1987	0
394	20231018	133900	131053715	1987	1987	1987	1987	0
395	20231018	133800	131053715	1987	1987	1987	1987	1
396	20231018	133700	131051728	1987	1987	1987	1987	0
397	20231018	133600	131051728	1987	1987	1987	1987	30
398	20231018	133500	130992118	1987	1987	1987	1987	0
399	20231018	133400	130992118	1987	1987	1987	1987	0
400	20231018	133300	130992118	1987	1987	1987	1987	0
401	20231018	133200	130992118	1987	1987	1987	1987	0
402	20231018	133100	130992118	1987	1987	1987	1987	0
403	20231018	133000	130992118	1987	1986	1987	1986	264
404	20231018	132900	130467563	1987	1984	1987	1984	90
405	20231018	132800	130288843	1984	1984	1984	1984	0
406	20231018	132700	130288843	1984	1984	1984	1984	0
407	20231018	132600	130288843	1984	1984	1984	1984	0
408	20231018	132500	130288843	1984	1984	1984	1984	0
409	20231018	132400	130288843	1984	1984	1984	1984	0
410	20231018	132300	130288843	1984	1984	1984	1984	0
411	20231018	132200	130288843	1984	1984	1984	1984	0
412	20231018	132100	130288843	1984	1984	1984	1984	0
413	20231018	132000	130288843	1984	1985	1985	1984	2
414	20231018	131900	130284874	1985	1985	1985	1985	0
415	20231018	131800	130284874	1985	1984	1985	1984	100
416	20231018	131700	130086383	1984	1984	1984	1984	0
417	20231018	131600	130086383	1984	1984	1984	1984	100
418	20231018	131500	129887983	1984	1984	1984	1984	9
419	20231018	131400	129870127	1981	1981	1981	1981	0
420	20231018	131300	129870127	1981	1981	1981	1981	0
421	20231018	131200	129870127	1981	1981	1981	1981	0
422	20231018	131100	129870127	1981	1981	1981	1981	0
423	20231018	131000	129870127	1981	1981	1981	1981	0
424	20231018	130900	129870127	1981	1982	1982	1981	2400
425	20231018	130800	125115724	1982	1982	1982	1982	300
426	20231018	130700	124521124	1987	1987	1987	1987	0
427	20231018	130600	124521124	1987	1987	1987	1987	1
428	20231018	130500	124519137	1982	1982	1982	1982	0
429	20231018	130400	124519137	1982	1988	1988	1982	605
430	20231018	130300	123319835	1988	1988	1988	1988	0
431	20231018	130200	123319835	1988	1988	1988	1988	0
432	20231018	130100	123319835	1988	1988	1988	1988	0
433	20231018	130000	123319835	1988	1988	1988	1988	5
434	20231018	125900	123309895	1989	1989	1989	1989	0
435	20231018	125800	123309895	1989	1989	1989	1989	74
436	20231018	125700	123162709	1989	1988	1989	1988	1108
437	20231018	125600	120958901	1988	1988	1988	1988	0
438	20231018	125500	120958901	1988	1988	1988	1988	0
439	20231018	125400	120958901	1988	1988	1989	1988	17
440	20231018	125300	120925104	1988	1988	1988	1988	4
441	20231018	125200	120917152	1989	1989	1989	1989	4
442	20231018	125100	120909196	1987	1987	1987	1987	0
443	20231018	125000	120909196	1987	1987	1987	1987	0
444	20231018	124900	120909196	1987	1987	1987	1987	200
445	20231018	124800	120511796	1987	1987	1987	1987	0
446	20231018	124700	120511796	1987	1987	1987	1987	150
447	20231018	124600	120213746	1987	1987	1987	1987	0
448	20231018	124500	120213746	1987	1987	1987	1987	3
449	20231018	124400	120207785	1985	1986	1987	1985	501
450	20231018	124300	119212417	1986	1986	1986	1986	0
451	20231018	124200	119212417	1986	1986	1986	1986	0
452	20231018	124100	119212417	1986	1986	1986	1986	0
453	20231018	124000	119212417	1986	1986	1986	1986	0
454	20231018	123900	119212417	1986	1986	1986	1986	0
455	20231018	123800	119212417	1986	1987	1987	1986	66
456	20231018	123700	119081281	1987	1987	1987	1987	0
457	20231018	123600	119081281	1987	1987	1987	1987	1
458	20231018	123500	119079294	1986	1986	1986	1986	0
459	20231018	123400	119079294	1986	1986	1986	1986	0
460	20231018	123300	119079294	1986	1986	1986	1986	0
461	20231018	123200	119079294	1986	1986	1986	1986	1
462	20231018	123100	119077308	1982	1982	1982	1982	0
463	20231018	123000	119077308	1982	1982	1982	1982	0
464	20231018	122900	119077308	1982	1985	1985	1982	600
465	20231018	122800	117887892	1985	1985	1985	1985	0
466	20231018	122700	117887892	1985	1985	1985	1985	0
467	20231018	122600	117887892	1985	1985	1985	1985	0
468	20231018	122500	117887892	1985	1985	1985	1985	0
469	20231018	122400	117887892	1985	1988	1988	1985	700
470	20231018	122300	116498371	1985	1985	1985	1985	0
471	20231018	122200	116498371	1985	1985	1985	1985	0
472	20231018	122100	116498371	1985	1985	1986	1985	669
473	20231018	122000	115170391	1985	1985	1985	1985	0
474	20231018	121900	115170391	1985	1985	1985	1985	0
475	20231018	121800	115170391	1985	1985	1985	1985	1
476	20231018	121700	115168406	1985	1985	1985	1985	0
477	20231018	121600	115168406	1985	1985	1985	1985	0
478	20231018	121500	115168406	1985	1985	1985	1985	2
479	20231018	121400	115164436	1985	1987	1987	1985	243
480	20231018	121300	114681998	1988	1988	1988	1988	0
481	20231018	121200	114681998	1988	1988	1988	1988	0
482	20231018	121100	114681998	1988	1988	1988	1988	0
483	20231018	121000	114681998	1988	1988	1988	1988	0
484	20231018	120900	114681998	1988	1988	1988	1988	0
485	20231018	120800	114681998	1988	1988	1988	1988	0
486	20231018	120700	114681998	1988	1988	1988	1988	0
487	20231018	120600	114681998	1988	1988	1988	1988	0
488	20231018	120500	114681998	1988	1988	1988	1988	111
489	20231018	120400	114461330	1988	1988	1988	1988	1
490	20231018	120300	114459342	1989	1990	1990	1989	2
491	20231018	120200	114455363	1991	1991	1991	1991	0
492	20231018	120100	114455363	1991	1991	1991	1991	1
493	20231018	120000	114453372	1992	1992	1992	1992	0
494	20231018	115900	114453372	1992	1992	1992	1992	0
495	20231018	115800	114453372	1992	1984	1992	1984	6
496	20231018	115700	114441446	1984	1984	1984	1984	1
497	20231018	115600	114439462	1991	1991	1991	1991	0
498	20231018	115500	114439462	1991	1991	1991	1991	0
499	20231018	115400	114439462	1991	1991	1991	1991	0
500	20231018	115300	114439462	1991	1991	1991	1991	0
501	20231018	115200	114439462	1991	1991	1991	1991	0
502	20231018	115100	114439462	1991	1991	1991	1991	1
503	20231018	115000	114437471	1990	1979	1990	1979	3000
504	20231018	114900	108468668	1978	1978	1978	1978	0
505	20231018	114800	108468668	1978	1978	1978	1978	0
506	20231018	114700	108468668	1978	1978	1978	1978	0
507	20231018	114600	108468668	1978	1978	1978	1978	0
508	20231018	114500	108468668	1978	1978	1978	1978	0
509	20231018	114400	108468668	1978	1978	1978	1978	54
510	20231018	114300	108361856	1978	1978	1978	1978	0
511	20231018	114200	108361856	1978	1978	1978	1978	1
512	20231018	114100	108359878	1977	1977	1977	1977	100
513	20231018	114000	108162178	1976	1976	1976	1976	0
514	20231018	113900	108162178	1976	1976	1976	1976	472
515	20231018	113800	107229506	1976	1980	1985	1976	504
516	20231018	113700	106233249	1980	1980	1980	1980	0
517	20231018	113600	106233249	1980	1980	1980	1980	0
518	20231018	113500	106233249	1980	1980	1980	1980	0
519	20231018	113400	106233249	1980	1980	1980	1980	0
520	20231018	113300	106233249	1980	1980	1980	1980	0
521	20231018	113200	106233249	1980	1984	1984	1980	68
522	20231018	113100	106098529	1984	1984	1984	1984	0
523	20231018	113000	106098529	1984	1984	1984	1984	0
524	20231018	112900	106098529	1984	1984	1984	1984	1
525	20231018	112800	106096545	1976	1976	1976	1976	170
526	20231018	112700	105760625	1980	1980	1980	1980	55
527	20231018	112600	105651725	1981	1982	1982	1981	100
528	20231018	112500	105453565	1982	1982	1982	1982	1
529	20231018	112400	105451583	1985	1985	1985	1985	0
530	20231018	112300	105451583	1985	1985	1985	1985	6
531	20231018	112200	105439673	1985	1985	1985	1985	0
532	20231018	112100	105439673	1985	1985	1985	1985	0
533	20231018	112000	105439673	1985	1985	1985	1985	1
534	20231018	111900	105437688	1985	1985	1985	1985	201
535	20231018	111800	105038703	1985	1985	1985	1985	10
536	20231018	111700	105018853	1989	1989	1989	1989	0
537	20231018	111600	105018853	1989	1989	1989	1989	0
538	20231018	111500	105018853	1989	1989	1989	1989	0
539	20231018	111400	105018853	1989	1989	1989	1989	1
540	20231018	111300	105016864	1985	1985	1985	1985	0
541	20231018	111200	105016864	1985	1985	1985	1985	1
542	20231018	111100	105014879	1985	1981	1990	1981	30
543	20231018	111000	104955387	1981	1984	1984	1981	570
544	20231018	110900	103825412	1984	1984	1984	1984	1
545	20231018	110800	103823428	1983	1983	1983	1983	0
546	20231018	110700	103823428	1983	1983	1983	1983	0
547	20231018	110600	103823428	1983	1980	1983	1980	133
548	20231018	110500	103560076	1980	1979	1980	1979	59
549	20231018	110400	103443309	1979	1975	1979	1975	628
550	20231018	110300	102202849	1974	1974	1974	1974	7
551	20231018	110200	102189031	1974	1975	1975	1974	2
552	20231018	110100	102185082	1975	1974	1975	1974	113
553	20231018	110000	101961911	1975	1975	1975	1975	334
554	20231018	105900	101302261	1975	1975	1975	1975	0
555	20231018	105800	101302261	1975	1975	1975	1975	0
556	20231018	105700	101302261	1975	1975	1975	1975	0
557	20231018	105600	101302261	1975	1975	1975	1975	0
558	20231018	105500	101302261	1975	1975	1975	1975	1
559	20231018	105400	101300286	1974	1974	1974	1974	0
560	20231018	105300	101300286	1974	1974	1974	1974	0
561	20231018	105200	101300286	1974	1979	1979	1974	53
562	20231018	105100	101195589	1979	1976	1979	1976	119
563	20231018	105000	100960298	1975	1975	1975	1975	0
564	20231018	104900	100960298	1975	1966	1975	1966	4694
565	20231018	104800	91709892	1970	1970	1970	1970	0
566	20231018	104700	91709892	1970	1970	1970	1970	17
567	20231018	104600	91676402	1970	1970	1970	1970	0
568	20231018	104500	91676402	1970	1970	1970	1970	83
569	20231018	104400	91512892	1970	1970	1970	1970	0
570	20231018	104300	91512892	1970	1967	1970	1967	5011
571	20231018	104200	81648853	1967	1967	1967	1967	0
572	20231018	104100	81648853	1967	1967	1967	1961	217
573	20231018	104000	81223292	1967	1967	1967	1967	0
574	20231018	103900	81223292	1967	1965	1967	1961	185
575	20231018	103800	80859578	1967	1967	1967	1967	0
576	20231018	103700	80859578	1967	1967	1967	1967	1
577	20231018	103600	80857611	1964	1964	1964	1964	766
578	20231018	103500	79353187	1966	1965	1966	1965	130
579	20231018	103400	79097687	1965	1963	1965	1963	106
580	20231018	103300	78889547	1962	1960	1962	1960	262
581	20231018	103200	78376024	1960	1960	1960	1960	468
582	20231018	103100	77458744	1960	1960	1960	1960	57
583	20231018	103000	77347024	1960	1960	1960	1960	11
584	20231018	102900	77325464	1960	1960	1960	1960	0
585	20231018	102800	77325464	1960	1960	1960	1960	1
586	20231018	102700	77323504	1957	1957	1957	1957	0
587	20231018	102600	77323504	1957	1960	1960	1957	1180
588	20231018	102500	75013924	1960	1960	1960	1960	200
589	20231018	102400	74621924	1960	1960	1960	1960	1
590	20231018	102300	74619964	1960	1960	1960	1960	61
591	20231018	102200	74500404	1960	1960	1960	1960	1
592	20231018	102100	74498444	1960	1959	1960	1959	2
593	20231018	102000	74494525	1960	1960	1960	1960	1
594	20231018	101900	74492565	1960	1960	1960	1960	2
595	20231018	101800	74488645	1960	1960	1960	1960	62
596	20231018	101700	74367125	1960	1960	1960	1960	50
597	20231018	101600	74269125	1960	1960	1960	1960	0
598	20231018	101500	74269125	1960	1959	1960	1959	19
599	20231018	101400	74231903	1960	1960	1960	1960	53
600	20231018	101300	74128023	1960	1960	1960	1960	200
601	20231018	101200	73736023	1960	1960	1960	1960	0
602	20231018	101100	73736023	1960	1960	1960	1960	215
603	20231018	101000	73314623	1960	1959	1960	1959	518
604	20231018	100900	72299361	1959	1959	1959	1959	1
605	20231018	100800	72297402	1959	1960	1960	1959	602
606	20231018	100700	71117979	1960	1960	1960	1960	1329
607	20231018	100600	68513139	1960	1959	1960	1957	193
608	20231018	100500	68134959	1959	1961	1962	1959	7007
609	20231018	100400	54400051	1961	1965	1965	1961	588
610	20231018	100300	53245631	1965	1968	1968	1965	1357
611	20231018	100200	50578674	1969	1969	1969	1967	376
612	20231018	100100	49838805	1969	1969	1969	1969	0
613	20231018	100000	49838805	1969	1969	1969	1969	1
614	20231018	095900	49836836	1969	1970	1970	1969	267
615	20231018	095800	49311079	1970	1971	1971	1970	1100
616	20231018	095700	47143579	1971	1971	1971	1971	30
617	20231018	095600	47084449	1971	1971	1971	1971	0
618	20231018	095500	47084449	1971	1971	1971	1970	71
619	20231018	095400	46944549	1973	1971	1973	1971	222
620	20231018	095300	46506959	1975	1975	1975	1975	0
621	20231018	095200	46506959	1975	1975	1975	1972	1230
622	20231018	095100	44079440	1975	1974	1975	1974	2171
623	20231018	095000	39793844	1974	1974	1974	1974	1506
624	20231018	094900	36821000	1975	1975	1975	1975	34
625	20231018	094800	36753850	1975	1975	1975	1975	0
626	20231018	094700	36753850	1975	1975	1975	1975	1
627	20231018	094600	36751875	1975	1976	1976	1975	227
628	20231018	094500	36303444	1977	1977	1977	1977	63
629	20231018	094400	36178893	1979	1977	1979	1977	25
630	20231018	094300	36129428	1979	1977	1979	1977	21
631	20231018	094200	36087871	1977	1977	1977	1977	0
632	20231018	094100	36087871	1977	1979	1979	1977	12
633	20231018	094000	36064130	1978	1979	1979	1974	1502
634	20231018	093900	33096323	1979	1991	1991	1979	51
635	20231018	093800	32995264	1983	1983	1983	1983	0
636	20231018	093700	32995264	1983	1985	1985	1983	2534
637	20231018	093600	27967802	1985	1990	1990	1985	15
638	20231018	093500	27938002	1991	1991	1991	1991	1
639	20231018	093400	27936011	1991	1991	1991	1991	0
640	20231018	093300	27936011	1991	1982	1991	1982	24
641	20231018	093200	27888434	1982	1982	1982	1982	171
642	20231018	093100	27549512	1982	1982	1982	1980	33
643	20231018	093000	27484119	1982	1982	1982	1982	25
644	20231018	092900	27434569	1984	1987	1987	1984	190
645	20231018	092800	27057295	1985	1985	1985	1985	0
646	20231018	092700	27057295	1985	1985	1985	1985	0
647	20231018	092600	27057295	1985	1985	1985	1985	1002
648	20231018	092500	25068325	1984	1983	1984	1983	9
649	20231018	092400	25050471	1977	1977	1977	1977	0
650	20231018	092300	25050471	1977	1979	1981	1977	33
651	20231018	092200	24985203	1978	1976	1978	1976	449
652	20231018	092100	24097162	1974	1974	1974	1974	0
653	20231018	092000	24097162	1974	1978	1978	1974	900
654	20231018	091900	22320151	1978	1978	1978	1978	0
655	20231018	091800	22320151	1978	1980	1980	1978	607
656	20231018	091700	21118387	1980	1981	1981	1980	303
657	20231018	091600	20518434	1982	1982	1982	1982	1
658	20231018	091500	20516452	1986	1986	1986	1986	10
659	20231018	091400	20496592	1988	1981	1988	1981	3
660	20231018	091300	20490636	1980	1987	1987	1980	4057
661	20231018	091200	12444235	1987	1989	1992	1986	1888
662	20231018	091100	8689313	1989	1989	1989	1989	9
663	20231018	091000	8671412	1992	1992	1992	1992	1586
664	20231018	090900	5512100	1992	1992	1992	1992	36
665	20231018	090800	5440388	1989	1992	1993	1989	1171
666	20231018	090700	3108623	1993	1996	1996	1993	869
667	20231018	090600	1374704	1996	1997	1997	1996	34
668	20231018	090500	1306839	1996	1996	1996	1996	44
669	20231018	090400	1219015	1996	1996	1996	1996	100
670	20231018	090300	1019415	1998	1998	1998	1998	0
671	20231018	090200	1019415	1998	1998	1998	1997	38
672	20231018	090100	943492	1998	1998	1998	1998	1
673	20231018	090000	941494	1996	1999	1999	1996	471