KissMeData/039310/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191200	20814539	1993	1993	1993	1993	1012
3	20231020	191100	20814539	1993	1993	1993	1993	0
4	20231020	191000	20814539	1993	1993	1993	1993	0
5	20231020	190900	20814539	1993	1993	1993	1993	0
6	20231020	190800	20814539	1993	1993	1993	1993	0
7	20231020	190700	20814539	1993	1993	1993	1993	0
8	20231020	190600	20814539	1993	1993	1993	1993	0
9	20231020	190500	20814539	1993	1993	1993	1993	0
10	20231020	190400	20814539	1993	1993	1993	1993	0
11	20231020	190300	20814539	1993	1993	1993	1993	0
12	20231020	190200	20814539	1993	1993	1993	1993	0
13	20231020	190100	20814539	1993	1993	1993	1993	0
14	20231020	190000	20814539	1993	1993	1993	1993	0
15	20231020	185900	20814539	1993	1993	1993	1993	0
16	20231020	185800	20814539	1993	1993	1993	1993	0
17	20231020	185700	20814539	1993	1993	1993	1993	0
18	20231020	185600	20814539	1993	1993	1993	1993	0
19	20231020	185500	20814539	1993	1993	1993	1993	0
20	20231020	185400	20814539	1993	1993	1993	1993	0
21	20231020	185300	20814539	1993	1993	1993	1993	0
22	20231020	185200	20814539	1993	1993	1993	1993	0
23	20231020	185100	20814539	1993	1993	1993	1993	0
24	20231020	185000	20814539	1993	1993	1993	1993	0
25	20231020	184900	20814539	1993	1993	1993	1993	0
26	20231020	184800	20814539	1993	1993	1993	1993	0
27	20231020	184700	20814539	1993	1993	1993	1993	0
28	20231020	184600	20814539	1993	1993	1993	1993	0
29	20231020	184500	20814539	1993	1993	1993	1993	0
30	20231020	184400	20814539	1993	1993	1993	1993	0
31	20231020	184300	20814539	1993	1993	1993	1993	0
32	20231020	184200	20814539	1993	1993	1993	1993	1012
33	20231020	184100	20814539	1993	1993	1993	1993	0
34	20231020	184000	20814539	1993	1993	1993	1993	0
35	20231020	183900	20814539	1993	1993	1993	1993	0
36	20231020	183800	20814539	1993	1993	1993	1993	0
37	20231020	183700	20814539	1993	1993	1993	1993	0
38	20231020	183600	20814539	1993	1993	1993	1993	0
39	20231020	183500	20814539	1993	1993	1993	1993	0
40	20231020	183400	20814539	1993	1993	1993	1993	0
41	20231020	183300	20814539	1993	1993	1993	1993	0
42	20231020	183200	20814539	1993	1993	1993	1993	0
43	20231020	183100	20814539	1993	1993	1993	1993	0
44	20231020	183000	20814539	1993	1993	1993	1993	0
45	20231020	182900	20814539	1993	1993	1993	1993	0
46	20231020	182800	20814539	1993	1993	1993	1993	0
47	20231020	182700	20814539	1993	1993	1993	1993	0
48	20231020	182600	20814539	1993	1993	1993	1993	0
49	20231020	182500	20814539	1993	1993	1993	1993	0
50	20231020	182400	20814539	1993	1993	1993	1993	0
51	20231020	182300	20814539	1993	1993	1993	1993	0
52	20231020	182200	20814539	1993	1993	1993	1993	0
53	20231020	182100	20814539	1993	1993	1993	1993	0
54	20231020	182000	20814539	1993	1993	1993	1993	0
55	20231020	181900	20814539	1993	1993	1993	1993	0
56	20231020	181800	20814539	1993	1993	1993	1993	0
57	20231020	181700	20814539	1993	1993	1993	1993	0
58	20231020	181600	20814539	1993	1993	1993	1993	0
59	20231020	181500	20814539	1993	1993	1993	1993	0
60	20231020	181400	20814539	1993	1993	1993	1993	0
61	20231020	181300	20814539	1993	1993	1993	1993	0
62	20231020	181200	20814539	1993	1993	1993	1993	1012
63	20231020	181100	20814539	1993	1993	1993	1993	0
64	20231020	181000	20814539	1993	1993	1993	1993	0
65	20231020	180900	20814539	1993	1993	1993	1993	0
66	20231020	180800	20814539	1993	1993	1993	1993	0
67	20231020	180700	20814539	1993	1993	1993	1993	0
68	20231020	180600	20814539	1993	1993	1993	1993	0
69	20231020	180500	20814539	1993	1993	1993	1993	0
70	20231020	180400	20814539	1993	1993	1993	1993	0
71	20231020	180300	20814539	1993	1993	1993	1993	0
72	20231020	180200	20814539	1993	1993	1993	1993	0
73	20231020	180100	20814539	1993	1993	1993	1993	0
74	20231020	180000	20814539	1993	1993	1993	1993	0
75	20231020	175900	20814539	1993	1993	1993	1993	0
76	20231020	175800	20814539	1993	1993	1993	1993	0
77	20231020	175700	20814539	1993	1993	1993	1993	0
78	20231020	175600	20814539	1993	1993	1993	1993	0
79	20231020	175500	20814539	1993	1993	1993	1993	0
80	20231020	175400	20814539	1993	1993	1993	1993	0
81	20231020	175300	20814539	1993	1993	1993	1993	0
82	20231020	175200	20814539	1993	1993	1993	1993	0
83	20231020	175100	20814539	1993	1993	1993	1993	0
84	20231020	175000	20814539	1993	1993	1993	1993	0
85	20231020	174900	20814539	1993	1993	1993	1993	0
86	20231020	174800	20814539	1993	1993	1993	1993	0
87	20231020	174700	20814539	1993	1993	1993	1993	0
88	20231020	174600	20814539	1993	1993	1993	1993	0
89	20231020	174500	20814539	1993	1993	1993	1993	0
90	20231020	174400	20814539	1993	1993	1993	1993	0
91	20231020	174300	20814539	1993	1993	1993	1993	0
92	20231020	174200	20814539	1993	1993	1993	1993	1012
93	20231020	174100	20814539	1993	1993	1993	1993	0
94	20231020	174000	20814539	1993	1993	1993	1993	0
95	20231020	173900	20814539	1993	1993	1993	1993	0
96	20231020	173800	20814539	1993	1993	1993	1993	0
97	20231020	173700	20814539	1993	1993	1993	1993	0
98	20231020	173600	20814539	1993	1993	1993	1993	0
99	20231020	173500	20814539	1993	1993	1993	1993	0
100	20231020	173400	20814539	1993	1993	1993	1993	0
101	20231020	173300	20814539	1993	1993	1993	1993	0
102	20231020	173200	20814539	1993	1993	1993	1993	0
103	20231020	173100	20814539	1993	1993	1993	1993	0
104	20231020	173000	20814539	1993	1993	1993	1993	0
105	20231020	172900	20814539	1993	1993	1993	1993	0
106	20231020	172800	20814539	1993	1993	1993	1993	0
107	20231020	172700	20814539	1993	1993	1993	1993	0
108	20231020	172600	20814539	1993	1993	1993	1993	0
109	20231020	172500	20814539	1993	1993	1993	1993	0
110	20231020	172400	20814539	1993	1993	1993	1993	0
111	20231020	172300	20814539	1993	1993	1993	1993	0
112	20231020	172200	20814539	1993	1993	1993	1993	0
113	20231020	172100	20814539	1993	1993	1993	1993	0
114	20231020	172000	20814539	1993	1993	1993	1993	0
115	20231020	171900	20814539	1993	1993	1993	1993	0
116	20231020	171800	20814539	1993	1993	1993	1993	0
117	20231020	171700	20814539	1993	1993	1993	1993	0
118	20231020	171600	20814539	1993	1993	1993	1993	0
119	20231020	171500	20814539	1993	1993	1993	1993	0
120	20231020	171400	20814539	1993	1993	1993	1993	0
121	20231020	171300	20814539	1993	1993	1993	1993	0
122	20231020	171200	20814539	1993	1993	1993	1993	1012
123	20231020	171100	20814539	1993	1993	1993	1993	0
124	20231020	171000	20814539	1993	1993	1993	1993	0
125	20231020	170900	20814539	1993	1993	1993	1993	0
126	20231020	170800	20814539	1993	1993	1993	1993	0
127	20231020	170700	20814539	1993	1993	1993	1993	0
128	20231020	170600	20814539	1993	1993	1993	1993	0
129	20231020	170500	20814539	1993	1993	1993	1993	0
130	20231020	170400	20814539	1993	1993	1993	1993	0
131	20231020	170300	20814539	1993	1993	1993	1993	0
132	20231020	170200	20814539	1993	1993	1993	1993	0
133	20231020	170100	20814539	1993	1993	1993	1993	0
134	20231020	170000	20814539	1993	1993	1993	1993	0
135	20231020	165900	20814539	1993	1993	1993	1993	0
136	20231020	165800	20814539	1993	1993	1993	1993	0
137	20231020	165700	20814539	1993	1993	1993	1993	0
138	20231020	165600	20814539	1993	1993	1993	1993	0
139	20231020	165500	20814539	1993	1993	1993	1993	0
140	20231020	165400	20814539	1993	1993	1993	1993	0
141	20231020	165300	20814539	1993	1993	1993	1993	0
142	20231020	165200	20814539	1993	1993	1993	1993	0
143	20231020	165100	20814539	1993	1993	1993	1993	0
144	20231020	165000	20814539	1993	1993	1993	1993	0
145	20231020	164900	20814539	1993	1993	1993	1993	0
146	20231020	164800	20814539	1993	1993	1993	1993	0
147	20231020	164700	20814539	1993	1993	1993	1993	0
148	20231020	164600	20814539	1993	1993	1993	1993	0
149	20231020	164500	20814539	1993	1993	1993	1993	0
150	20231020	164400	20814539	1993	1993	1993	1993	0
151	20231020	164300	20814539	1993	1993	1993	1993	0
152	20231020	164200	20814539	1993	1993	1993	1993	1012
153	20231020	164100	20814539	1993	1993	1993	1993	0
154	20231020	164000	20814539	1993	1993	1993	1993	0
155	20231020	163900	20814539	1993	1993	1993	1993	0
156	20231020	163800	20814539	1993	1993	1993	1993	0
157	20231020	163700	20814539	1993	1993	1993	1993	0
158	20231020	163600	20814539	1993	1993	1993	1993	0
159	20231020	163500	20814539	1993	1993	1993	1993	0
160	20231020	163400	20814539	1993	1993	1993	1993	0
161	20231020	163300	20814539	1993	1993	1993	1993	0
162	20231020	163200	20814539	1993	1993	1993	1993	0
163	20231020	163100	20814539	1993	1993	1993	1993	0
164	20231020	163000	20814539	1993	1993	1993	1993	0
165	20231020	162900	20814539	1993	1993	1993	1993	0
166	20231020	162800	20814539	1993	1993	1993	1993	0
167	20231020	162700	20814539	1993	1993	1993	1993	0
168	20231020	162600	20814539	1993	1993	1993	1993	0
169	20231020	162500	20814539	1993	1993	1993	1993	0
170	20231020	162400	20814539	1993	1993	1993	1993	0
171	20231020	162300	20814539	1993	1993	1993	1993	0
172	20231020	162200	20814539	1993	1993	1993	1993	0
173	20231020	162100	20814539	1993	1993	1993	1993	0
174	20231020	162000	20814539	1993	1993	1993	1993	0
175	20231020	161900	20814539	1993	1993	1993	1993	0
176	20231020	161800	20814539	1993	1993	1993	1993	0
177	20231020	161700	20814539	1993	1993	1993	1993	0
178	20231020	161600	20814539	1993	1993	1993	1993	0
179	20231020	161500	20814539	1993	1993	1993	1993	0
180	20231020	161400	20814539	1993	1993	1993	1993	0
181	20231020	161300	20814539	1993	1993	1993	1993	0
182	20231020	161200	20814539	1993	1993	1993	1993	1012
183	20231020	161100	20814539	1993	1993	1993	1993	0
184	20231020	161000	20814539	1993	1993	1993	1993	0
185	20231020	160900	20814539	1993	1993	1993	1993	0
186	20231020	160800	20814539	1993	1993	1993	1993	0
187	20231020	160700	20814539	1993	1993	1993	1993	0
188	20231020	160600	20814539	1993	1993	1993	1993	0
189	20231020	160500	20814539	1993	1993	1993	1993	0
190	20231020	160400	20814539	1993	1993	1993	1993	0
191	20231020	160300	20814539	1993	1993	1993	1993	0
192	20231020	160200	20814539	1993	1993	1993	1993	0
193	20231020	160100	20814539	1993	1993	1993	1993	0
194	20231020	160000	20814539	1993	1993	1993	1993	0
195	20231020	155900	20814539	1993	1993	1993	1993	0
196	20231020	155800	20814539	1993	1993	1993	1993	0
197	20231020	155700	20814539	1993	1993	1993	1993	0
198	20231020	155600	20814539	1993	1993	1993	1993	0
199	20231020	155500	20814539	1993	1993	1993	1993	0
200	20231020	155400	20814539	1993	1993	1993	1993	0
201	20231020	155300	20814539	1993	1993	1993	1993	0
202	20231020	155200	20814539	1993	1993	1993	1993	0
203	20231020	155100	20814539	1993	1993	1993	1993	0
204	20231020	155000	20814539	1993	1993	1993	1993	0
205	20231020	154900	20814539	1993	1993	1993	1993	0
206	20231020	154800	20814539	1993	1993	1993	1993	0
207	20231020	154700	20814539	1993	1993	1993	1993	0
208	20231020	154600	20814539	1993	1993	1993	1993	0
209	20231020	154500	20814539	1993	1993	1993	1993	0
210	20231020	154400	20814539	1993	1993	1993	1993	0
211	20231020	154300	20814539	1993	1993	1993	1993	0
212	20231020	154200	20814539	1993	1993	1993	1993	1012
213	20231020	154100	20814539	1993	1993	1993	1993	0
214	20231020	154000	20814539	1993	1993	1993	1993	0
215	20231020	153900	20814539	1993	1993	1993	1993	0
216	20231020	153800	20814539	1993	1993	1993	1993	0
217	20231020	153700	20814539	1993	1993	1993	1993	0
218	20231020	153600	20814539	1993	1993	1993	1993	0
219	20231020	153500	20814539	1993	1993	1993	1993	0
220	20231020	153400	20814539	1993	1993	1993	1993	0
221	20231020	153300	20814539	1993	1993	1993	1993	0
222	20231020	153200	20814539	1993	1993	1993	1993	0
223	20231020	153100	20814539	1993	1993	1993	1993	0
224	20231020	153000	20814539	1993	1993	1993	1993	1012
225	20231020	152900	18797623	1969	1969	1969	1969	0
226	20231020	152800	18797623	1969	1969	1969	1969	0
227	20231020	152700	18797623	1969	1969	1969	1969	0
228	20231020	152600	18797623	1969	1969	1969	1969	0
229	20231020	152500	18797623	1969	1969	1969	1969	0
230	20231020	152400	18797623	1969	1969	1969	1969	0
231	20231020	152300	18797623	1969	1969	1969	1969	0
232	20231020	152200	18797623	1969	1969	1969	1969	0
233	20231020	152100	18797623	1969	1969	1969	1969	0
234	20231020	152000	18797623	1969	1969	1969	1969	0
235	20231020	151900	18797623	1969	1971	1971	1969	244
236	20231020	151800	18317134	1972	1972	1972	1972	0
237	20231020	151700	18317134	1972	1972	1972	1972	0
238	20231020	151600	18317134	1972	1972	1972	1972	0
239	20231020	151500	18317134	1972	1972	1972	1972	0
240	20231020	151400	18317134	1972	1972	1972	1972	0
241	20231020	151300	18317134	1972	1972	1972	1972	0
242	20231020	151200	18317134	1972	1972	1972	1972	0
243	20231020	151100	18317134	1972	1972	1972	1972	0
244	20231020	151000	18317134	1972	1972	1972	1972	0
245	20231020	150900	18317134	1972	1972	1972	1972	0
246	20231020	150800	18317134	1972	1972	1972	1972	0
247	20231020	150700	18317134	1972	1972	1972	1972	1
248	20231020	150600	18315162	1972	1972	1972	1972	0
249	20231020	150500	18315162	1972	1972	1972	1972	0
250	20231020	150400	18315162	1972	1972	1972	1972	0
251	20231020	150300	18315162	1972	1972	1972	1972	0
252	20231020	150200	18315162	1972	1972	1972	1972	0
253	20231020	150100	18315162	1972	1972	1972	1972	0
254	20231020	150000	18315162	1972	1972	1972	1972	0
255	20231020	145900	18315162	1972	1972	1972	1972	0
256	20231020	145800	18315162	1972	1972	1972	1972	0
257	20231020	145700	18315162	1972	1972	1972	1972	0
258	20231020	145600	18315162	1972	1972	1972	1972	0
259	20231020	145500	18315162	1972	1972	1972	1972	0
260	20231020	145400	18315162	1972	1972	1972	1972	0
261	20231020	145300	18315162	1972	1972	1972	1972	0
262	20231020	145200	18315162	1972	1972	1972	1972	0
263	20231020	145100	18315162	1972	1972	1972	1972	0
264	20231020	145000	18315162	1972	1972	1972	1972	0
265	20231020	144900	18315162	1972	1972	1972	1972	0
266	20231020	144800	18315162	1972	1972	1972	1972	0
267	20231020	144700	18315162	1972	1972	1972	1972	0
268	20231020	144600	18315162	1972	1972	1972	1972	0
269	20231020	144500	18315162	1972	1972	1972	1972	0
270	20231020	144400	18315162	1972	1972	1972	1972	0
271	20231020	144300	18315162	1972	1972	1972	1972	0
272	20231020	144200	18315162	1972	1972	1972	1972	0
273	20231020	144100	18315162	1972	1972	1972	1972	0
274	20231020	144000	18315162	1972	1972	1972	1972	0
275	20231020	143900	18315162	1972	1972	1972	1972	0
276	20231020	143800	18315162	1972	1972	1972	1972	0
277	20231020	143700	18315162	1972	1972	1972	1972	0
278	20231020	143600	18315162	1972	1971	1972	1971	50
279	20231020	143500	18216602	1972	1972	1972	1972	0
280	20231020	143400	18216602	1972	1972	1972	1972	90
281	20231020	143300	18039122	1969	1969	1969	1969	0
282	20231020	143200	18039122	1969	1969	1969	1969	0
283	20231020	143100	18039122	1969	1969	1969	1969	0
284	20231020	143000	18039122	1969	1969	1969	1969	0
285	20231020	142900	18039122	1969	1969	1969	1969	0
286	20231020	142800	18039122	1969	1973	1973	1969	500
287	20231020	142700	17054558	1995	1995	1995	1995	0
288	20231020	142600	17054558	1995	1995	1995	1995	0
289	20231020	142500	17054558	1995	1995	1995	1995	0
290	20231020	142400	17054558	1995	1995	1995	1995	0
291	20231020	142300	17054558	1995	1995	1995	1995	0
292	20231020	142200	17054558	1995	1995	1995	1995	0
293	20231020	142100	17054558	1995	1995	1995	1995	0
294	20231020	142000	17054558	1995	1995	1995	1995	0
295	20231020	141900	17054558	1995	1995	1995	1995	0
296	20231020	141800	17054558	1995	1995	1995	1995	0
297	20231020	141700	17054558	1995	1995	1995	1995	0
298	20231020	141600	17054558	1995	1995	1995	1995	0
299	20231020	141500	17054558	1995	1995	1995	1995	0
300	20231020	141400	17054558	1995	1995	1995	1995	0
301	20231020	141300	17054558	1995	1995	1995	1995	0
302	20231020	141200	17054558	1995	1995	1995	1995	0
303	20231020	141100	17054558	1995	1995	1995	1995	0
304	20231020	141000	17054558	1995	1995	1995	1995	0
305	20231020	140900	17054558	1995	1995	1995	1995	0
306	20231020	140800	17054558	1995	1995	1995	1995	0
307	20231020	140700	17054558	1995	1995	1995	1995	0
308	20231020	140600	17054558	1995	1995	1995	1995	0
309	20231020	140500	17054558	1995	1995	1995	1995	0
310	20231020	140400	17054558	1995	1995	1995	1995	0
311	20231020	140300	17054558	1995	1995	1995	1995	0
312	20231020	140200	17054558	1995	1995	1995	1995	0
313	20231020	140100	17054558	1995	1995	1995	1995	0
314	20231020	140000	17054558	1995	1995	1995	1995	0
315	20231020	135900	17054558	1995	1995	1995	1995	0
316	20231020	135800	17054558	1995	1995	1995	1995	0
317	20231020	135700	17054558	1995	1995	1995	1995	0
318	20231020	135600	17054558	1995	1995	1995	1995	0
319	20231020	135500	17054558	1995	1995	1995	1995	0
320	20231020	135400	17054558	1995	1995	1995	1995	0
321	20231020	135300	17054558	1995	1995	1995	1995	0
322	20231020	135200	17054558	1995	1995	1995	1995	0
323	20231020	135100	17054558	1995	1995	1995	1995	0
324	20231020	135000	17054558	1995	1995	1995	1995	0
325	20231020	134900	17054558	1995	1995	1995	1995	0
326	20231020	134800	17054558	1995	1995	1995	1995	0
327	20231020	134700	17054558	1995	1995	1995	1995	0
328	20231020	134600	17054558	1995	1995	1995	1995	0
329	20231020	134500	17054558	1995	1995	1995	1995	0
330	20231020	134400	17054558	1995	1995	1995	1995	0
331	20231020	134300	17054558	1995	1995	1995	1995	0
332	20231020	134200	17054558	1995	1995	1995	1995	0
333	20231020	134100	17054558	1995	1995	1995	1995	0
334	20231020	134000	17054558	1995	1995	1995	1995	0
335	20231020	133900	17054558	1995	1995	1995	1995	0
336	20231020	133800	17054558	1995	1995	1995	1995	0
337	20231020	133700	17054558	1995	1995	1995	1995	0
338	20231020	133600	17054558	1995	1995	1995	1995	0
339	20231020	133500	17054558	1995	1995	1995	1995	0
340	20231020	133400	17054558	1995	1995	1995	1995	0
341	20231020	133300	17054558	1995	1995	1995	1995	0
342	20231020	133200	17054558	1995	1995	1995	1995	0
343	20231020	133100	17054558	1995	1995	1995	1995	0
344	20231020	133000	17054558	1995	1995	1995	1995	0
345	20231020	132900	17054558	1995	1995	1995	1995	0
346	20231020	132800	17054558	1995	1995	1995	1995	0
347	20231020	132700	17054558	1995	1995	1995	1995	0
348	20231020	132600	17054558	1995	1995	1995	1995	0
349	20231020	132500	17054558	1995	1995	1995	1995	0
350	20231020	132400	17054558	1995	1995	1995	1995	0
351	20231020	132300	17054558	1995	1995	1995	1995	0
352	20231020	132200	17054558	1995	1995	1995	1995	0
353	20231020	132100	17054558	1995	1995	1995	1995	0
354	20231020	132000	17054558	1995	1995	1995	1995	0
355	20231020	131900	17054558	1995	1995	1995	1995	0
356	20231020	131800	17054558	1995	1995	1995	1995	0
357	20231020	131700	17054558	1995	1995	1995	1995	0
358	20231020	131600	17054558	1995	1995	1995	1995	0
359	20231020	131500	17054558	1995	1995	1995	1995	0
360	20231020	131400	17054558	1995	1995	1995	1995	0
361	20231020	131300	17054558	1995	1995	1995	1995	0
362	20231020	131200	17054558	1995	1995	1995	1995	0
363	20231020	131100	17054558	1995	1995	1995	1995	0
364	20231020	131000	17054558	1995	1995	1995	1995	0
365	20231020	130900	17054558	1995	1995	1995	1995	0
366	20231020	130800	17054558	1995	1995	1995	1995	0
367	20231020	130700	17054558	1995	1995	1995	1995	0
368	20231020	130600	17054558	1995	1995	1995	1995	0
369	20231020	130500	17054558	1995	1995	1995	1995	0
370	20231020	130400	17054558	1995	1982	1995	1982	26
371	20231020	130300	17003013	1996	1996	1996	1996	0
372	20231020	130200	17003013	1996	1996	1996	1996	0
373	20231020	130100	17003013	1996	1996	1996	1996	0
374	20231020	130000	17003013	1996	1996	1996	1996	0
375	20231020	125900	17003013	1996	1996	1996	1996	0
376	20231020	125800	17003013	1996	1996	1996	1996	0
377	20231020	125700	17003013	1996	1996	1996	1996	0
378	20231020	125600	17003013	1996	1996	1996	1996	0
379	20231020	125500	17003013	1996	1996	1996	1996	0
380	20231020	125400	17003013	1996	1996	1996	1996	0
381	20231020	125300	17003013	1996	1996	1996	1996	0
382	20231020	125200	17003013	1996	1996	1996	1996	0
383	20231020	125100	17003013	1996	1996	1996	1996	0
384	20231020	125000	17003013	1996	1996	1996	1996	0
385	20231020	124900	17003013	1996	1996	1996	1996	0
386	20231020	124800	17003013	1996	1996	1996	1996	0
387	20231020	124700	17003013	1996	1996	1996	1996	0
388	20231020	124600	17003013	1996	1996	1996	1996	0
389	20231020	124500	17003013	1996	1996	1996	1996	0
390	20231020	124400	17003013	1996	1996	1996	1996	0
391	20231020	124300	17003013	1996	1996	1996	1996	0
392	20231020	124200	17003013	1996	1996	1996	1996	0
393	20231020	124100	17003013	1996	1996	1996	1996	0
394	20231020	124000	17003013	1996	1996	1996	1996	0
395	20231020	123900	17003013	1996	1996	1996	1996	0
396	20231020	123800	17003013	1996	1996	1996	1996	0
397	20231020	123700	17003013	1996	1996	1996	1996	0
398	20231020	123600	17003013	1996	1996	1996	1996	0
399	20231020	123500	17003013	1996	1996	1996	1996	0
400	20231020	123400	17003013	1996	1996	1996	1996	0
401	20231020	123300	17003013	1996	1996	1996	1996	0
402	20231020	123200	17003013	1996	1996	1996	1996	0
403	20231020	123100	17003013	1996	1996	1996	1996	0
404	20231020	123000	17003013	1996	1996	1996	1996	0
405	20231020	122900	17003013	1996	1996	1996	1996	0
406	20231020	122800	17003013	1996	1996	1996	1996	0
407	20231020	122700	17003013	1996	1996	1996	1996	0
408	20231020	122600	17003013	1996	1996	1996	1996	0
409	20231020	122500	17003013	1996	1996	1996	1996	4
410	20231020	122400	16995029	1967	1967	1967	1967	0
411	20231020	122300	16995029	1967	1967	1967	1967	0
412	20231020	122200	16995029	1967	1967	1967	1967	0
413	20231020	122100	16995029	1967	1967	1967	1967	0
414	20231020	122000	16995029	1967	1967	1967	1967	0
415	20231020	121900	16995029	1967	1967	1967	1967	0
416	20231020	121800	16995029	1967	1967	1967	1967	0
417	20231020	121700	16995029	1967	1967	1967	1967	0
418	20231020	121600	16995029	1967	1967	1967	1967	0
419	20231020	121500	16995029	1967	1967	1967	1967	0
420	20231020	121400	16995029	1967	1967	1967	1967	1
421	20231020	121300	16993062	1997	1997	1997	1997	0
422	20231020	121200	16993062	1997	1997	1997	1997	0
423	20231020	121100	16993062	1997	1997	1997	1997	0
424	20231020	121000	16993062	1997	1997	1997	1997	0
425	20231020	120900	16993062	1997	1997	1997	1997	0
426	20231020	120800	16993062	1997	1997	1997	1997	0
427	20231020	120700	16993062	1997	1997	1997	1997	0
428	20231020	120600	16993062	1997	1997	1997	1997	0
429	20231020	120500	16993062	1997	1997	1997	1997	10
430	20231020	120400	16973092	1999	1999	1999	1999	0
431	20231020	120300	16973092	1999	1999	1999	1999	0
432	20231020	120200	16973092	1999	1999	1999	1999	0
433	20231020	120100	16973092	1999	1999	1999	1999	0
434	20231020	120000	16973092	1999	1999	1999	1999	0
435	20231020	115900	16973092	1999	1999	1999	1999	0
436	20231020	115800	16973092	1999	1999	1999	1999	0
437	20231020	115700	16973092	1999	1999	1999	1999	0
438	20231020	115600	16973092	1999	1999	1999	1999	0
439	20231020	115500	16973092	1999	1999	1999	1999	0
440	20231020	115400	16973092	1999	1999	1999	1999	0
441	20231020	115300	16973092	1999	1999	1999	1999	0
442	20231020	115200	16973092	1999	1999	1999	1999	0
443	20231020	115100	16973092	1999	1999	1999	1999	0
444	20231020	115000	16973092	1999	1999	1999	1999	0
445	20231020	114900	16973092	1999	1999	1999	1999	0
446	20231020	114800	16973092	1999	1999	1999	1999	0
447	20231020	114700	16973092	1999	1999	1999	1999	0
448	20231020	114600	16973092	1999	1999	1999	1999	0
449	20231020	114500	16973092	1999	1999	1999	1999	0
450	20231020	114400	16973092	1999	1999	1999	1999	0
451	20231020	114300	16973092	1999	1999	1999	1999	0
452	20231020	114200	16973092	1999	1999	1999	1999	0
453	20231020	114100	16973092	1999	1999	1999	1999	0
454	20231020	114000	16973092	1999	1998	1999	1998	100
455	20231020	113900	16773275	1998	1957	1998	1956	2400
456	20231020	113800	12059460	1963	1963	1963	1963	1
457	20231020	113700	12057497	1963	1963	1963	1963	0
458	20231020	113600	12057497	1963	1963	1963	1963	0
459	20231020	113500	12057497	1963	1963	1963	1963	0
460	20231020	113400	12057497	1963	1963	1963	1963	0
461	20231020	113300	12057497	1963	1963	1963	1963	0
462	20231020	113200	12057497	1963	1963	1963	1963	0
463	20231020	113100	12057497	1963	1963	1963	1963	0
464	20231020	113000	12057497	1963	1963	1963	1963	0
465	20231020	112900	12057497	1963	1963	1963	1963	0
466	20231020	112800	12057497	1963	1963	1963	1963	0
467	20231020	112700	12057497	1963	1963	1963	1963	0
468	20231020	112600	12057497	1963	1963	1963	1963	0
469	20231020	112500	12057497	1963	1963	1963	1963	17
470	20231020	112400	12024126	1955	1955	1955	1955	0
471	20231020	112300	12024126	1955	1955	1955	1955	0
472	20231020	112200	12024126	1955	1955	1955	1955	0
473	20231020	112100	12024126	1955	1955	1955	1955	0
474	20231020	112000	12024126	1955	1955	1955	1955	0
475	20231020	111900	12024126	1955	1955	1955	1955	0
476	20231020	111800	12024126	1955	1955	1955	1955	0
477	20231020	111700	12024126	1955	1955	1955	1955	0
478	20231020	111600	12024126	1955	1955	1955	1955	0
479	20231020	111500	12024126	1955	1955	1955	1955	0
480	20231020	111400	12024126	1955	1955	1955	1955	0
481	20231020	111300	12024126	1955	1955	1955	1955	0
482	20231020	111200	12024126	1955	1955	1955	1955	0
483	20231020	111100	12024126	1955	1955	1955	1955	0
484	20231020	111000	12024126	1955	1955	1955	1955	0
485	20231020	110900	12024126	1955	1955	1955	1955	0
486	20231020	110800	12024126	1955	1955	1955	1955	0
487	20231020	110700	12024126	1955	1955	1955	1955	0
488	20231020	110600	12024126	1955	1955	1955	1955	0
489	20231020	110500	12024126	1955	1955	1955	1955	0
490	20231020	110400	12024126	1955	1955	1955	1955	0
491	20231020	110300	12024126	1955	1955	1955	1955	0
492	20231020	110200	12024126	1955	1955	1955	1955	0
493	20231020	110100	12024126	1955	1955	1955	1955	0
494	20231020	110000	12024126	1955	1955	1955	1955	0
495	20231020	105900	12024126	1955	1955	1955	1955	0
496	20231020	105800	12024126	1955	1955	1955	1955	0
497	20231020	105700	12024126	1955	1955	1955	1955	0
498	20231020	105600	12024126	1955	1955	1955	1955	0
499	20231020	105500	12024126	1955	1955	1955	1955	0
500	20231020	105400	12024126	1955	1955	1955	1955	0
501	20231020	105300	12024126	1955	1955	1955	1955	0
502	20231020	105200	12024126	1955	1955	1955	1955	0
503	20231020	105100	12024126	1955	1955	1955	1955	0
504	20231020	105000	12024126	1955	1955	1955	1955	0
505	20231020	104900	12024126	1955	1956	1956	1955	20
506	20231020	104800	11985025	1954	1954	1954	1954	0
507	20231020	104700	11985025	1954	1954	1954	1954	0
508	20231020	104600	11985025	1954	1954	1954	1954	0
509	20231020	104500	11985025	1954	1954	1954	1954	0
510	20231020	104400	11985025	1954	1954	1954	1954	0
511	20231020	104300	11985025	1954	1954	1954	1954	0
512	20231020	104200	11985025	1954	1954	1954	1954	0
513	20231020	104100	11985025	1954	1954	1954	1954	0
514	20231020	104000	11985025	1954	1954	1954	1954	1
515	20231020	103900	11983071	1963	1963	1963	1963	0
516	20231020	103800	11983071	1963	1963	1963	1963	0
517	20231020	103700	11983071	1963	1963	1963	1963	0
518	20231020	103600	11983071	1963	1963	1963	1963	1
519	20231020	103500	11981108	1952	1952	1952	1952	0
520	20231020	103400	11981108	1952	1952	1952	1952	0
521	20231020	103300	11981108	1952	1952	1952	1952	0
522	20231020	103200	11981108	1952	1952	1952	1952	0
523	20231020	103100	11981108	1952	1952	1952	1952	0
524	20231020	103000	11981108	1952	1952	1952	1952	0
525	20231020	102900	11981108	1952	1952	1952	1952	0
526	20231020	102800	11981108	1952	1952	1952	1952	392
527	20231020	102700	11215924	1952	1952	1952	1952	0
528	20231020	102600	11215924	1952	1952	1952	1952	0
529	20231020	102500	11215924	1952	1952	1952	1952	0
530	20231020	102400	11215924	1952	1952	1952	1952	0
531	20231020	102300	11215924	1952	1952	1952	1952	5
532	20231020	102200	11206164	1941	1941	1941	1941	0
533	20231020	102100	11206164	1941	1941	1941	1941	0
534	20231020	102000	11206164	1941	1941	1941	1941	758
535	20231020	101900	9734886	1941	1941	1941	1941	0
536	20231020	101800	9734886	1941	1952	1952	1941	305
537	20231020	101700	9142870	1943	1943	1943	1943	0
538	20231020	101600	9142870	1943	1952	1952	1943	38
539	20231020	101500	9069027	1945	1945	1945	1945	0
540	20231020	101400	9069027	1945	1945	1945	1945	0
541	20231020	101300	9069027	1945	1945	1945	1945	0
542	20231020	101200	9069027	1945	1945	1945	1945	735
543	20231020	101100	7639452	1945	1945	1945	1945	0
544	20231020	101000	7639452	1945	1947	1947	1945	2229
545	20231020	100900	3302541	1950	1950	1950	1950	0
546	20231020	100800	3302541	1950	1950	1950	1950	0
547	20231020	100700	3302541	1950	1949	1950	1949	105
548	20231020	100600	3097796	1952	1952	1952	1952	0
549	20231020	100500	3097796	1952	1952	1952	1952	0
550	20231020	100400	3097796	1952	1952	1952	1952	1
551	20231020	100300	3095844	1952	1952	1952	1952	0
552	20231020	100200	3095844	1952	1952	1952	1952	51
553	20231020	100100	2996292	1950	1950	1950	1950	0
554	20231020	100000	2996292	1950	1963	1963	1950	2
555	20231020	095900	2992379	1950	1951	1951	1950	422
556	20231020	095800	2169378	1952	1952	1952	1952	0
557	20231020	095700	2169378	1952	1952	1952	1952	36
558	20231020	095600	2099106	1952	1952	1952	1952	0
559	20231020	095500	2099106	1952	1952	1952	1952	0
560	20231020	095400	2099106	1952	1952	1952	1952	0
561	20231020	095300	2099106	1952	1952	1952	1952	759
562	20231020	095200	617538	1951	1952	1952	1951	2
563	20231020	095100	613635	1960	1963	1963	1960	25
564	20231020	095000	564620	1970	1970	1970	1970	0
565	20231020	094900	564620	1970	1970	1970	1970	0
566	20231020	094800	564620	1970	1970	1970	1970	0
567	20231020	094700	564620	1970	1970	1970	1970	0
568	20231020	094600	564620	1970	1970	1970	1970	0
569	20231020	094500	564620	1970	1970	1970	1970	0
570	20231020	094400	564620	1970	1970	1970	1970	0
571	20231020	094300	564620	1970	1970	1970	1970	0
572	20231020	094200	564620	1970	1970	1970	1970	0
573	20231020	094100	564620	1970	1970	1970	1970	0
574	20231020	094000	564620	1970	1970	1970	1970	0
575	20231020	093900	564620	1970	1970	1970	1970	0
576	20231020	093800	564620	1970	1970	1970	1970	0
577	20231020	093700	564620	1970	1970	1970	1970	0
578	20231020	093600	564620	1970	1970	1970	1970	0
579	20231020	093500	564620	1970	1970	1970	1970	0
580	20231020	093400	564620	1970	1970	1970	1970	0
581	20231020	093300	564620	1970	1970	1970	1970	0
582	20231020	093200	564620	1970	1970	1970	1970	0
583	20231020	093100	564620	1970	1970	1970	1970	0
584	20231020	093000	564620	1970	1970	1970	1970	0
585	20231020	092900	564620	1970	1970	1970	1970	0
586	20231020	092800	564620	1970	1970	1970	1970	0
587	20231020	092700	564620	1970	1970	1970	1970	0
588	20231020	092600	564620	1970	1970	1970	1970	0
589	20231020	092500	564620	1970	1970	1970	1970	0
590	20231020	092400	564620	1970	1970	1970	1970	0
591	20231020	092300	564620	1970	1970	1970	1970	0
592	20231020	092200	564620	1970	1970	1970	1970	0
593	20231020	092100	564620	1970	1970	1970	1970	0
594	20231020	092000	564620	1970	1970	1970	1970	0
595	20231020	091900	564620	1970	1970	1970	1970	0
596	20231020	091800	564620	1970	1970	1970	1970	0
597	20231020	091700	564620	1970	1990	1990	1970	270
598	20231020	091600	27720	1980	1980	1980	1980	0
599	20231020	091500	27720	1980	1980	1980	1980	0
600	20231020	091400	27720	1980	1980	1980	1980	0
601	20231020	091300	27720	1980	1980	1980	1980	0
602	20231020	091200	27720	1980	1980	1980	1980	0
603	20231020	091100	27720	1980	1980	1980	1980	0
604	20231020	091000	27720	1980	1980	1980	1980	0
605	20231020	090900	27720	1980	1980	1980	1980	0
606	20231020	090800	27720	1980	1980	1980	1980	0
607	20231020	090700	27720	1980	1980	1980	1980	0
608	20231020	090600	27720	1980	1980	1980	1980	0
609	20231020	090500	27720	1980	1980	1980	1980	0
610	20231020	090400	27720	1980	1980	1980	1980	0
611	20231020	090300	27720	1980	1980	1980	1980	2
612	20231020	090200	23760	1980	1980	1980	1980	0
613	20231020	090100	23760	1980	1980	1980	1980	0
614	20231020	090000	23760	1980	1980	1980	1980	12