KissMeData/033130/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190800	105599418	1993	1993	1993	1993	1083
3	20231006	190700	105599418	1993	1993	1993	1993	0
4	20231006	190600	105599418	1993	1993	1993	1993	0
5	20231006	190500	105599418	1993	1993	1993	1993	0
6	20231006	190400	105599418	1993	1993	1993	1993	0
7	20231006	190300	105599418	1993	1993	1993	1993	0
8	20231006	190200	105599418	1993	1993	1993	1993	0
9	20231006	190100	105599418	1993	1993	1993	1993	0
10	20231006	190000	105599418	1993	1993	1993	1993	0
11	20231006	185900	105599418	1993	1993	1993	1993	0
12	20231006	185800	105599418	1993	1993	1993	1993	0
13	20231006	185700	105599418	1993	1993	1993	1993	0
14	20231006	185600	105599418	1993	1993	1993	1993	0
15	20231006	185500	105599418	1993	1993	1993	1993	0
16	20231006	185400	105599418	1993	1993	1993	1993	0
17	20231006	185300	105599418	1993	1993	1993	1993	0
18	20231006	185200	105599418	1993	1993	1993	1993	0
19	20231006	185100	105599418	1993	1993	1993	1993	0
20	20231006	185000	105599418	1993	1993	1993	1993	0
21	20231006	184900	105599418	1993	1993	1993	1993	0
22	20231006	184800	105599418	1993	1993	1993	1993	0
23	20231006	184700	105599418	1993	1993	1993	1993	0
24	20231006	184600	105599418	1993	1993	1993	1993	0
25	20231006	184500	105599418	1993	1993	1993	1993	0
26	20231006	184400	105599418	1993	1993	1993	1993	0
27	20231006	184300	105599418	1993	1993	1993	1993	0
28	20231006	184200	105599418	1993	1993	1993	1993	0
29	20231006	184100	105599418	1993	1993	1993	1993	0
30	20231006	184000	105599418	1993	1993	1993	1993	0
31	20231006	183900	105599418	1993	1993	1993	1993	0
32	20231006	183800	105599418	1993	1993	1993	1993	1083
33	20231006	183700	105599418	1993	1993	1993	1993	0
34	20231006	183600	105599418	1993	1993	1993	1993	0
35	20231006	183500	105599418	1993	1993	1993	1993	0
36	20231006	183400	105599418	1993	1993	1993	1993	0
37	20231006	183300	105599418	1993	1993	1993	1993	0
38	20231006	183200	105599418	1993	1993	1993	1993	0
39	20231006	183100	105599418	1993	1993	1993	1993	0
40	20231006	183000	105599418	1993	1993	1993	1993	0
41	20231006	182900	105599418	1993	1993	1993	1993	0
42	20231006	182800	105599418	1993	1993	1993	1993	0
43	20231006	182700	105599418	1993	1993	1993	1993	0
44	20231006	182600	105599418	1993	1993	1993	1993	0
45	20231006	182500	105599418	1993	1993	1993	1993	0
46	20231006	182400	105599418	1993	1993	1993	1993	0
47	20231006	182300	105599418	1993	1993	1993	1993	0
48	20231006	182200	105599418	1993	1993	1993	1993	0
49	20231006	182100	105599418	1993	1993	1993	1993	0
50	20231006	182000	105599418	1993	1993	1993	1993	0
51	20231006	181900	105599418	1993	1993	1993	1993	0
52	20231006	181800	105599418	1993	1993	1993	1993	0
53	20231006	181700	105599418	1993	1993	1993	1993	0
54	20231006	181600	105599418	1993	1993	1993	1993	0
55	20231006	181500	105599418	1993	1993	1993	1993	0
56	20231006	181400	105599418	1993	1993	1993	1993	0
57	20231006	181300	105599418	1993	1993	1993	1993	0
58	20231006	181200	105599418	1993	1993	1993	1993	0
59	20231006	181100	105599418	1993	1993	1993	1993	0
60	20231006	181000	105599418	1993	1993	1993	1993	0
61	20231006	180900	105599418	1993	1993	1993	1993	0
62	20231006	180800	105599418	1993	1993	1993	1993	1083
63	20231006	180700	105599418	1993	1993	1993	1993	0
64	20231006	180600	105599418	1993	1993	1993	1993	0
65	20231006	180500	105599418	1993	1993	1993	1993	0
66	20231006	180400	105599418	1993	1993	1993	1993	0
67	20231006	180300	105599418	1993	1993	1993	1993	0
68	20231006	180200	105599418	1993	1993	1993	1993	0
69	20231006	180100	105599418	1993	1993	1993	1993	0
70	20231006	180000	105599418	1993	1993	1993	1993	0
71	20231006	175900	105599418	1993	1993	1993	1993	0
72	20231006	175800	105599418	1993	1993	1993	1993	0
73	20231006	175700	105599418	1993	1993	1993	1993	0
74	20231006	175600	105599418	1993	1993	1993	1993	0
75	20231006	175500	105599418	1993	1993	1993	1993	0
76	20231006	175400	105599418	1993	1993	1993	1993	0
77	20231006	175300	105599418	1993	1993	1993	1993	0
78	20231006	175200	105599418	1993	1993	1993	1993	0
79	20231006	175100	105599418	1993	1993	1993	1993	0
80	20231006	175000	105599418	1993	1993	1993	1993	0
81	20231006	174900	105599418	1993	1993	1993	1993	0
82	20231006	174800	105599418	1993	1993	1993	1993	0
83	20231006	174700	105599418	1993	1993	1993	1993	0
84	20231006	174600	105599418	1993	1993	1993	1993	0
85	20231006	174500	105599418	1993	1993	1993	1993	0
86	20231006	174400	105599418	1993	1993	1993	1993	0
87	20231006	174300	105599418	1993	1993	1993	1993	0
88	20231006	174200	105599418	1993	1993	1993	1993	0
89	20231006	174100	105599418	1993	1993	1993	1993	0
90	20231006	174000	105599418	1993	1993	1993	1993	0
91	20231006	173900	105599418	1993	1993	1993	1993	0
92	20231006	173800	105599418	1993	1993	1993	1993	1083
93	20231006	173700	105599418	1993	1993	1993	1993	0
94	20231006	173600	105599418	1993	1993	1993	1993	0
95	20231006	173500	105599418	1993	1993	1993	1993	0
96	20231006	173400	105599418	1993	1993	1993	1993	0
97	20231006	173300	105599418	1993	1993	1993	1993	0
98	20231006	173200	105599418	1993	1993	1993	1993	0
99	20231006	173100	105599418	1993	1993	1993	1993	0
100	20231006	173000	105599418	1993	1993	1993	1993	0
101	20231006	172900	105599418	1993	1993	1993	1993	0
102	20231006	172800	105599418	1993	1993	1993	1993	0
103	20231006	172700	105599418	1993	1993	1993	1993	0
104	20231006	172600	105599418	1993	1993	1993	1993	0
105	20231006	172500	105599418	1993	1993	1993	1993	0
106	20231006	172400	105599418	1993	1993	1993	1993	0
107	20231006	172300	105599418	1993	1993	1993	1993	0
108	20231006	172200	105599418	1993	1993	1993	1993	0
109	20231006	172100	105599418	1993	1993	1993	1993	0
110	20231006	172000	105599418	1993	1993	1993	1993	0
111	20231006	171900	105599418	1993	1993	1993	1993	0
112	20231006	171800	105599418	1993	1993	1993	1993	0
113	20231006	171700	105599418	1993	1993	1993	1993	0
114	20231006	171600	105599418	1993	1993	1993	1993	0
115	20231006	171500	105599418	1993	1993	1993	1993	0
116	20231006	171400	105599418	1993	1993	1993	1993	0
117	20231006	171300	105599418	1993	1993	1993	1993	0
118	20231006	171200	105599418	1993	1993	1993	1993	0
119	20231006	171100	105599418	1993	1993	1993	1993	0
120	20231006	171000	105599418	1993	1993	1993	1993	0
121	20231006	170900	105599418	1993	1993	1993	1993	0
122	20231006	170800	105599418	1993	1993	1993	1993	1083
123	20231006	170700	105599418	1993	1993	1993	1993	0
124	20231006	170600	105599418	1993	1993	1993	1993	0
125	20231006	170500	105599418	1993	1993	1993	1993	0
126	20231006	170400	105599418	1993	1993	1993	1993	0
127	20231006	170300	105599418	1993	1993	1993	1993	0
128	20231006	170200	105599418	1993	1993	1993	1993	0
129	20231006	170100	105599418	1993	1993	1993	1993	0
130	20231006	170000	105599418	1993	1993	1993	1993	0
131	20231006	165900	105599418	1993	1993	1993	1993	0
132	20231006	165800	105599418	1993	1993	1993	1993	0
133	20231006	165700	105599418	1993	1993	1993	1993	0
134	20231006	165600	105599418	1993	1993	1993	1993	0
135	20231006	165500	105599418	1993	1993	1993	1993	0
136	20231006	165400	105599418	1993	1993	1993	1993	0
137	20231006	165300	105599418	1993	1993	1993	1993	0
138	20231006	165200	105599418	1993	1993	1993	1993	0
139	20231006	165100	105599418	1993	1993	1993	1993	0
140	20231006	165000	105599418	1993	1993	1993	1993	0
141	20231006	164900	105599418	1993	1993	1993	1993	0
142	20231006	164800	105599418	1993	1993	1993	1993	0
143	20231006	164700	105599418	1993	1993	1993	1993	0
144	20231006	164600	105599418	1993	1993	1993	1993	0
145	20231006	164500	105599418	1993	1993	1993	1993	0
146	20231006	164400	105599418	1993	1993	1993	1993	0
147	20231006	164300	105599418	1993	1993	1993	1993	0
148	20231006	164200	105599418	1993	1993	1993	1993	0
149	20231006	164100	105599418	1993	1993	1993	1993	0
150	20231006	164000	105599418	1993	1993	1993	1993	0
151	20231006	163900	105599418	1993	1993	1993	1993	0
152	20231006	163800	105599418	1993	1993	1993	1993	1083
153	20231006	163700	105599418	1993	1993	1993	1993	0
154	20231006	163600	105599418	1993	1993	1993	1993	0
155	20231006	163500	105599418	1993	1993	1993	1993	0
156	20231006	163400	105599418	1993	1993	1993	1993	0
157	20231006	163300	105599418	1993	1993	1993	1993	0
158	20231006	163200	105599418	1993	1993	1993	1993	0
159	20231006	163100	105599418	1993	1993	1993	1993	0
160	20231006	163000	105599418	1993	1993	1993	1993	0
161	20231006	162900	105599418	1993	1993	1993	1993	0
162	20231006	162800	105599418	1993	1993	1993	1993	0
163	20231006	162700	105599418	1993	1993	1993	1993	0
164	20231006	162600	105599418	1993	1993	1993	1993	0
165	20231006	162500	105599418	1993	1993	1993	1993	0
166	20231006	162400	105599418	1993	1993	1993	1993	0
167	20231006	162300	105599418	1993	1993	1993	1993	0
168	20231006	162200	105599418	1993	1993	1993	1993	0
169	20231006	162100	105599418	1993	1993	1993	1993	0
170	20231006	162000	105599418	1993	1993	1993	1993	0
171	20231006	161900	105599418	1993	1993	1993	1993	0
172	20231006	161800	105599418	1993	1993	1993	1993	0
173	20231006	161700	105599418	1993	1993	1993	1993	0
174	20231006	161600	105599418	1993	1993	1993	1993	0
175	20231006	161500	105599418	1993	1993	1993	1993	0
176	20231006	161400	105599418	1993	1993	1993	1993	0
177	20231006	161300	105599418	1993	1993	1993	1993	0
178	20231006	161200	105599418	1993	1993	1993	1993	0
179	20231006	161100	105599418	1993	1993	1993	1993	0
180	20231006	161000	105599418	1993	1993	1993	1993	0
181	20231006	160900	105599418	1993	1993	1993	1993	0
182	20231006	160800	105599418	1993	1993	1993	1993	1083
183	20231006	160700	105599418	1993	1993	1993	1993	0
184	20231006	160600	105599418	1993	1993	1993	1993	0
185	20231006	160500	105599418	1993	1993	1993	1993	0
186	20231006	160400	105599418	1993	1993	1993	1993	0
187	20231006	160300	105599418	1993	1993	1993	1993	0
188	20231006	160200	105599418	1993	1993	1993	1993	0
189	20231006	160100	105599418	1993	1993	1993	1993	0
190	20231006	160000	105599418	1993	1993	1993	1993	0
191	20231006	155900	105599418	1993	1993	1993	1993	0
192	20231006	155800	105599418	1993	1993	1993	1993	0
193	20231006	155700	105599418	1993	1993	1993	1993	0
194	20231006	155600	105599418	1993	1993	1993	1993	0
195	20231006	155500	105599418	1993	1993	1993	1993	0
196	20231006	155400	105599418	1993	1993	1993	1993	0
197	20231006	155300	105599418	1993	1993	1993	1993	0
198	20231006	155200	105599418	1993	1993	1993	1993	0
199	20231006	155100	105599418	1993	1993	1993	1993	0
200	20231006	155000	105599418	1993	1993	1993	1993	0
201	20231006	154900	105599418	1993	1993	1993	1993	0
202	20231006	154800	105599418	1993	1993	1993	1993	0
203	20231006	154700	105599418	1993	1993	1993	1993	0
204	20231006	154600	105599418	1993	1993	1993	1993	0
205	20231006	154500	105599418	1993	1993	1993	1993	0
206	20231006	154400	105599418	1993	1993	1993	1993	0
207	20231006	154300	105599418	1993	1993	1993	1993	0
208	20231006	154200	105599418	1993	1993	1993	1993	0
209	20231006	154100	105599418	1993	1993	1993	1993	0
210	20231006	154000	105599418	1993	1993	1993	1993	0
211	20231006	153900	105599418	1993	1993	1993	1993	0
212	20231006	153800	105599418	1993	1993	1993	1993	1083
213	20231006	153700	105599418	1993	1993	1993	1993	0
214	20231006	153600	105599418	1993	1993	1993	1993	0
215	20231006	153500	105599418	1993	1993	1993	1993	0
216	20231006	153400	105599418	1993	1993	1993	1993	0
217	20231006	153300	105599418	1993	1993	1993	1993	0
218	20231006	153200	105599418	1993	1993	1993	1993	0
219	20231006	153100	105599418	1993	1993	1993	1993	0
220	20231006	153000	105599418	1993	1993	1993	1993	1083
221	20231006	152900	103440999	1980	1980	1980	1980	0
222	20231006	152800	103440999	1980	1980	1980	1980	0
223	20231006	152700	103440999	1980	1980	1980	1980	0
224	20231006	152600	103440999	1980	1980	1980	1980	0
225	20231006	152500	103440999	1980	1980	1980	1980	0
226	20231006	152400	103440999	1980	1980	1980	1980	0
227	20231006	152300	103440999	1980	1980	1980	1980	0
228	20231006	152200	103440999	1980	1980	1980	1980	0
229	20231006	152100	103440999	1980	1980	1980	1980	0
230	20231006	152000	103440999	1980	1980	1980	1980	0
231	20231006	151900	103440999	1980	1980	1980	1980	20
232	20231006	151800	103401399	1980	1973	1980	1973	198
233	20231006	151700	103009593	1969	1969	1969	1969	0
234	20231006	151600	103009593	1969	1967	1969	1967	3943
235	20231006	151500	95245844	1967	1967	1967	1967	0
236	20231006	151400	95245844	1967	1972	1972	1967	300
237	20231006	151300	94654754	1972	1972	1972	1972	26
238	20231006	151200	94603482	1973	1973	1973	1973	0
239	20231006	151100	94603482	1973	1973	1973	1973	0
240	20231006	151000	94603482	1973	1973	1973	1973	0
241	20231006	150900	94603482	1973	1973	1973	1973	0
242	20231006	150800	94603482	1973	1973	1973	1973	0
243	20231006	150700	94603482	1973	1973	1973	1973	0
244	20231006	150600	94603482	1973	1973	1973	1973	0
245	20231006	150500	94603482	1973	1973	1973	1973	0
246	20231006	150400	94603482	1973	1973	1973	1973	0
247	20231006	150300	94603482	1973	1973	1973	1973	0
248	20231006	150200	94603482	1973	1973	1973	1973	0
249	20231006	150100	94603482	1973	1973	1973	1973	5
250	20231006	150000	94593617	1973	1973	1973	1973	17
251	20231006	145900	94560076	1972	1972	1972	1972	1
252	20231006	145800	94558104	1972	1972	1972	1972	1
253	20231006	145700	94556132	1972	1972	1972	1972	0
254	20231006	145600	94556132	1972	1972	1972	1972	0
255	20231006	145500	94556132	1972	1972	1972	1972	0
256	20231006	145400	94556132	1972	1972	1972	1972	0
257	20231006	145300	94556132	1972	1975	1975	1972	45
258	20231006	145200	94467339	1977	1977	1977	1977	0
259	20231006	145100	94467339	1977	1977	1977	1977	0
260	20231006	145000	94467339	1977	1977	1977	1977	0
261	20231006	144900	94467339	1977	1977	1977	1977	0
262	20231006	144800	94467339	1977	1977	1977	1977	0
263	20231006	144700	94467339	1977	1977	1977	1977	0
264	20231006	144600	94467339	1977	1977	1977	1977	0
265	20231006	144500	94467339	1977	1977	1977	1977	0
266	20231006	144400	94467339	1977	1977	1977	1977	0
267	20231006	144300	94467339	1977	1977	1977	1977	0
268	20231006	144200	94467339	1977	1977	1977	1977	0
269	20231006	144100	94467339	1977	1977	1977	1977	0
270	20231006	144000	94467339	1977	1977	1977	1977	0
271	20231006	143900	94467339	1977	1977	1977	1977	0
272	20231006	143800	94467339	1977	1977	1977	1977	0
273	20231006	143700	94467339	1977	1977	1977	1977	0
274	20231006	143600	94467339	1977	1977	1977	1977	0
275	20231006	143500	94467339	1977	1977	1977	1977	0
276	20231006	143400	94467339	1977	1977	1977	1977	0
277	20231006	143300	94467339	1977	1977	1977	1977	0
278	20231006	143200	94467339	1977	1977	1977	1977	0
279	20231006	143100	94467339	1977	1977	1977	1977	0
280	20231006	143000	94467339	1977	1977	1977	1977	0
281	20231006	142900	94467339	1977	1977	1977	1977	0
282	20231006	142800	94467339	1977	1977	1977	1977	0
283	20231006	142700	94467339	1977	1977	1977	1977	0
284	20231006	142600	94467339	1977	1977	1977	1977	0
285	20231006	142500	94467339	1977	1977	1977	1977	0
286	20231006	142400	94467339	1977	1977	1977	1977	0
287	20231006	142300	94467339	1977	1977	1977	1977	0
288	20231006	142200	94467339	1977	1977	1977	1977	0
289	20231006	142100	94467339	1977	1977	1977	1977	0
290	20231006	142000	94467339	1977	1977	1977	1977	0
291	20231006	141900	94467339	1977	1977	1977	1977	0
292	20231006	141800	94467339	1977	1977	1977	1977	0
293	20231006	141700	94467339	1977	1977	1977	1977	0
294	20231006	141600	94467339	1977	1977	1977	1977	0
295	20231006	141500	94467339	1977	1977	1977	1977	0
296	20231006	141400	94467339	1977	1977	1977	1977	0
297	20231006	141300	94467339	1977	1977	1977	1977	0
298	20231006	141200	94467339	1977	1976	1977	1976	140
299	20231006	141100	94190569	1975	1975	1975	1975	0
300	20231006	141000	94190569	1975	1975	1975	1975	0
301	20231006	140900	94190569	1975	1975	1975	1975	0
302	20231006	140800	94190569	1975	1975	1975	1975	911
303	20231006	140700	92391344	1975	1975	1975	1975	0
304	20231006	140600	92391344	1975	1975	1975	1975	20
305	20231006	140500	92351844	1975	1975	1975	1975	10
306	20231006	140400	92332094	1975	1973	1975	1969	1326
307	20231006	140300	89721070	1981	1981	1981	1981	0
308	20231006	140200	89721070	1981	1981	1981	1981	0
309	20231006	140100	89721070	1981	1981	1981	1981	0
310	20231006	140000	89721070	1981	1981	1981	1981	0
311	20231006	135900	89721070	1981	1981	1981	1981	0
312	20231006	135800	89721070	1981	1981	1981	1981	0
313	20231006	135700	89721070	1981	1981	1981	1981	0
314	20231006	135600	89721070	1981	1981	1981	1981	0
315	20231006	135500	89721070	1981	1981	1981	1981	0
316	20231006	135400	89721070	1981	1981	1981	1981	0
317	20231006	135300	89721070	1981	1981	1981	1981	0
318	20231006	135200	89721070	1981	1981	1981	1981	0
319	20231006	135100	89721070	1981	1981	1981	1981	12
320	20231006	135000	89697298	1981	1981	1981	1981	0
321	20231006	134900	89697298	1981	1981	1981	1981	0
322	20231006	134800	89697298	1981	1981	1981	1981	0
323	20231006	134700	89697298	1981	1981	1981	1981	0
324	20231006	134600	89697298	1981	1981	1981	1981	0
325	20231006	134500	89697298	1981	1981	1981	1981	0
326	20231006	134400	89697298	1981	1981	1981	1981	0
327	20231006	134300	89697298	1981	1981	1981	1981	0
328	20231006	134200	89697298	1981	1981	1981	1981	6
329	20231006	134100	89685412	1963	1970	1970	1963	18
330	20231006	134000	89649987	1971	1971	1971	1971	0
331	20231006	133900	89649987	1971	1971	1971	1971	0
332	20231006	133800	89649987	1971	1972	1972	1971	4175
333	20231006	133700	81418193	1978	1978	1978	1978	0
334	20231006	133600	81418193	1978	1978	1978	1978	0
335	20231006	133500	81418193	1978	1978	1978	1978	0
336	20231006	133400	81418193	1978	1978	1978	1978	0
337	20231006	133300	81418193	1978	1978	1978	1978	0
338	20231006	133200	81418193	1978	1978	1978	1978	0
339	20231006	133100	81418193	1978	1978	1978	1978	0
340	20231006	133000	81418193	1978	1978	1978	1978	0
341	20231006	132900	81418193	1978	1978	1978	1978	0
342	20231006	132800	81418193	1978	1978	1978	1978	917
343	20231006	132700	79604367	1978	1978	1978	1978	0
344	20231006	132600	79604367	1978	1978	1978	1978	0
345	20231006	132500	79604367	1978	1978	1978	1978	0
346	20231006	132400	79604367	1978	1978	1978	1978	0
347	20231006	132300	79604367	1978	1978	1978	1978	0
348	20231006	132200	79604367	1978	1978	1978	1978	0
349	20231006	132100	79604367	1978	1978	1978	1978	0
350	20231006	132000	79604367	1978	1978	1978	1978	0
351	20231006	131900	79604367	1978	1978	1978	1978	1514
352	20231006	131800	76609675	1981	1981	1981	1981	0
353	20231006	131700	76609675	1981	1981	1981	1981	0
354	20231006	131600	76609675	1981	1981	1981	1981	0
355	20231006	131500	76609675	1981	1984	1984	1981	12
356	20231006	131400	76585900	1983	1983	1983	1983	0
357	20231006	131300	76585900	1983	1983	1983	1983	0
358	20231006	131200	76585900	1983	1983	1983	1983	0
359	20231006	131100	76585900	1983	1981	1984	1981	893
360	20231006	131000	74815621	1981	1981	1981	1981	0
361	20231006	130900	74815621	1981	1981	1981	1981	0
362	20231006	130800	74815621	1981	1979	1981	1979	1500
363	20231006	130700	71845539	1979	1975	1979	1975	1000
364	20231006	130600	69869310	1970	1970	1970	1970	0
365	20231006	130500	69869310	1970	1970	1970	1970	0
366	20231006	130400	69869310	1970	1970	1970	1970	0
367	20231006	130300	69869310	1970	1970	1970	1970	0
368	20231006	130200	69869310	1970	1970	1970	1970	0
369	20231006	130100	69869310	1970	1970	1970	1970	0
370	20231006	130000	69869310	1970	1970	1970	1970	0
371	20231006	125900	69869310	1970	1970	1970	1970	0
372	20231006	125800	69869310	1970	1970	1970	1970	0
373	20231006	125700	69869310	1970	1970	1970	1970	0
374	20231006	125600	69869310	1970	1970	1970	1970	65
375	20231006	125500	69741260	1975	1975	1975	1975	0
376	20231006	125400	69741260	1975	1975	1975	1975	0
377	20231006	125300	69741260	1975	1975	1975	1975	0
378	20231006	125200	69741260	1975	1975	1975	1975	0
379	20231006	125100	69741260	1975	1975	1975	1975	4
380	20231006	125000	69733360	1975	1975	1975	1975	5
381	20231006	124900	69723485	1970	1970	1970	1970	0
382	20231006	124800	69723485	1970	1970	1970	1970	0
383	20231006	124700	69723485	1970	1970	1970	1970	0
384	20231006	124600	69723485	1970	1970	1970	1970	5
385	20231006	124500	69713635	1970	1970	1970	1970	21
386	20231006	124400	69672265	1975	1975	1975	1975	0
387	20231006	124300	69672265	1975	1975	1975	1975	0
388	20231006	124200	69672265	1975	1975	1975	1975	0
389	20231006	124100	69672265	1975	1975	1975	1975	0
390	20231006	124000	69672265	1975	1975	1975	1975	0
391	20231006	123900	69672265	1975	1975	1975	1975	0
392	20231006	123800	69672265	1975	1975	1975	1975	0
393	20231006	123700	69672265	1975	1975	1975	1975	0
394	20231006	123600	69672265	1975	1975	1975	1975	0
395	20231006	123500	69672265	1975	1975	1975	1975	0
396	20231006	123400	69672265	1975	1975	1975	1975	0
397	20231006	123300	69672265	1975	1975	1975	1975	0
398	20231006	123200	69672265	1975	1975	1975	1975	0
399	20231006	123100	69672265	1975	1973	1975	1973	50
400	20231006	123000	69573537	1973	1968	1973	1968	105
401	20231006	122900	69366552	1967	1967	1967	1967	2095
402	20231006	122800	65245687	1967	1967	1967	1967	0
403	20231006	122700	65245687	1967	1967	1967	1967	0
404	20231006	122600	65245687	1967	1967	1967	1967	0
405	20231006	122500	65245687	1967	1967	1967	1967	0
406	20231006	122400	65245687	1967	1967	1967	1967	3
407	20231006	122300	65239786	1967	1966	1967	1966	3400
408	20231006	122200	58554433	1966	1966	1966	1966	0
409	20231006	122100	58554433	1966	1966	1966	1966	0
410	20231006	122000	58554433	1966	1966	1966	1966	0
411	20231006	121900	58554433	1966	1966	1966	1966	0
412	20231006	121800	58554433	1966	1966	1966	1966	12
413	20231006	121700	58530841	1966	1966	1966	1966	0
414	20231006	121600	58530841	1966	1966	1966	1966	32
415	20231006	121500	58467929	1966	1966	1966	1966	0
416	20231006	121400	58467929	1966	1966	1966	1966	0
417	20231006	121300	58467929	1966	1966	1966	1966	0
418	20231006	121200	58467929	1966	1966	1966	1966	0
419	20231006	121100	58467929	1966	1966	1966	1966	0
420	20231006	121000	58467929	1966	1966	1966	1966	0
421	20231006	120900	58467929	1966	1966	1966	1966	0
422	20231006	120800	58467929	1966	1966	1966	1966	0
423	20231006	120700	58467929	1966	1966	1966	1966	0
424	20231006	120600	58467929	1966	1966	1966	1966	0
425	20231006	120500	58467929	1966	1966	1966	1966	0
426	20231006	120400	58467929	1966	1966	1966	1966	0
427	20231006	120300	58467929	1966	1966	1966	1966	0
428	20231006	120200	58467929	1966	1966	1966	1966	0
429	20231006	120100	58467929	1966	1966	1966	1966	0
430	20231006	120000	58467929	1966	1966	1966	1966	0
431	20231006	115900	58467929	1966	1966	1966	1966	0
432	20231006	115800	58467929	1966	1966	1966	1966	0
433	20231006	115700	58467929	1966	1966	1966	1966	0
434	20231006	115600	58467929	1966	1966	1966	1966	0
435	20231006	115500	58467929	1966	1966	1966	1966	0
436	20231006	115400	58467929	1966	1966	1966	1966	0
437	20231006	115300	58467929	1966	1966	1966	1966	0
438	20231006	115200	58467929	1966	1966	1966	1966	0
439	20231006	115100	58467929	1966	1966	1966	1966	0
440	20231006	115000	58467929	1966	1966	1966	1966	0
441	20231006	114900	58467929	1966	1966	1966	1966	0
442	20231006	114800	58467929	1966	1966	1966	1966	0
443	20231006	114700	58467929	1966	1966	1966	1966	0
444	20231006	114600	58467929	1966	1966	1966	1966	0
445	20231006	114500	58467929	1966	1966	1966	1966	30
446	20231006	114400	58408949	1967	1967	1967	1967	0
447	20231006	114300	58408949	1967	1967	1967	1967	50
448	20231006	114200	58310599	1967	1967	1967	1967	0
449	20231006	114100	58310599	1967	1967	1967	1967	0
450	20231006	114000	58310599	1967	1967	1967	1967	0
451	20231006	113900	58310599	1967	1967	1967	1967	0
452	20231006	113800	58310599	1967	1967	1967	1967	1043
453	20231006	113700	56259018	1967	1967	1967	1967	1400
454	20231006	113600	53505218	1969	1969	1969	1969	0
455	20231006	113500	53505218	1969	1969	1969	1969	60
456	20231006	113400	53387078	1970	1970	1970	1970	0
457	20231006	113300	53387078	1970	1970	1970	1970	0
458	20231006	113200	53387078	1970	1970	1970	1970	0
459	20231006	113100	53387078	1970	1970	1970	1970	0
460	20231006	113000	53387078	1970	1969	1970	1969	4680
461	20231006	112900	44169731	1963	1963	1963	1963	0
462	20231006	112800	44169731	1963	1963	1963	1963	0
463	20231006	112700	44169731	1963	1963	1963	1963	0
464	20231006	112600	44169731	1963	1963	1963	1963	0
465	20231006	112500	44169731	1963	1963	1963	1963	0
466	20231006	112400	44169731	1963	1964	1964	1963	1465
467	20231006	112300	41293935	1963	1963	1963	1963	0
468	20231006	112200	41293935	1963	1963	1963	1963	0
469	20231006	112100	41293935	1963	1963	1963	1963	0
470	20231006	112000	41293935	1963	1963	1963	1963	0
471	20231006	111900	41293935	1963	1963	1963	1963	0
472	20231006	111800	41293935	1963	1963	1963	1963	0
473	20231006	111700	41293935	1963	1963	1963	1963	0
474	20231006	111600	41293935	1963	1963	1963	1963	0
475	20231006	111500	41293935	1963	1963	1963	1963	0
476	20231006	111400	41293935	1963	1963	1963	1963	0
477	20231006	111300	41293935	1963	1963	1963	1963	0
478	20231006	111200	41293935	1963	1963	1963	1963	0
479	20231006	111100	41293935	1963	1963	1963	1963	5
480	20231006	111000	41284120	1964	1964	1964	1964	0
481	20231006	110900	41284120	1964	1964	1964	1964	2809
482	20231006	110800	35767244	1964	1964	1964	1964	0
483	20231006	110700	35767244	1964	1964	1964	1964	0
484	20231006	110600	35767244	1964	1964	1964	1964	0
485	20231006	110500	35767244	1964	1964	1964	1964	0
486	20231006	110400	35767244	1964	1967	1967	1964	2480
487	20231006	110300	30896474	1970	1970	1970	1970	0
488	20231006	110200	30896474	1970	1970	1970	1970	0
489	20231006	110100	30896474	1970	1970	1970	1970	0
490	20231006	110000	30896474	1970	1970	1970	1970	12
491	20231006	105900	30872834	1970	1970	1970	1970	1
492	20231006	105800	30870864	1969	1968	1969	1968	955
493	20231006	105700	28991412	1968	1968	1968	1968	0
494	20231006	105600	28991412	1968	1968	1968	1968	1
495	20231006	105500	28989444	1968	1968	1968	1968	0
496	20231006	105400	28989444	1968	1968	1968	1968	0
497	20231006	105300	28989444	1968	1968	1968	1968	0
498	20231006	105200	28989444	1968	1968	1968	1968	0
499	20231006	105100	28989444	1968	1968	1968	1968	0
500	20231006	105000	28989444	1968	1968	1968	1968	0
501	20231006	104900	28989444	1968	1965	1968	1965	1240
502	20231006	104800	26551091	1965	1965	1965	1965	0
503	20231006	104700	26551091	1965	1965	1965	1965	5
504	20231006	104600	26541266	1966	1966	1966	1966	0
505	20231006	104500	26541266	1966	1966	1966	1966	0
506	20231006	104400	26541266	1966	1966	1966	1966	0
507	20231006	104300	26541266	1966	1966	1966	1966	1
508	20231006	104200	26539300	1966	1962	1966	1962	1003
509	20231006	104100	24568788	1960	1960	1960	1960	0
510	20231006	104000	24568788	1960	1960	1960	1960	0
511	20231006	103900	24568788	1960	1961	1961	1960	3289
512	20231006	103800	18122347	1960	1960	1960	1960	0
513	20231006	103700	18122347	1960	1960	1960	1960	0
514	20231006	103600	18122347	1960	1960	1960	1960	0
515	20231006	103500	18122347	1960	1960	1960	1960	0
516	20231006	103400	18122347	1960	1960	1960	1960	0
517	20231006	103300	18122347	1960	1960	1960	1960	0
518	20231006	103200	18122347	1960	1960	1960	1960	0
519	20231006	103100	18122347	1960	1960	1960	1960	0
520	20231006	103000	18122347	1960	1960	1960	1960	0
521	20231006	102900	18122347	1960	1960	1960	1960	0
522	20231006	102800	18122347	1960	1960	1960	1960	0
523	20231006	102700	18122347	1960	1960	1960	1960	1000
524	20231006	102600	16162347	1960	1960	1960	1960	1000
525	20231006	102500	14202347	1960	1960	1960	1960	0
526	20231006	102400	14202347	1960	1960	1960	1960	0
527	20231006	102300	14202347	1960	1960	1960	1960	0
528	20231006	102200	14202347	1960	1962	1962	1960	99
529	20231006	102100	14008111	1962	1962	1962	1962	60
530	20231006	102000	13890391	1962	1962	1962	1962	12
531	20231006	101900	13866847	1958	1958	1958	1958	0
532	20231006	101800	13866847	1958	1958	1958	1958	0
533	20231006	101700	13866847	1958	1958	1958	1958	0
534	20231006	101600	13866847	1958	1958	1958	1958	0
535	20231006	101500	13866847	1958	1958	1958	1958	0
536	20231006	101400	13866847	1958	1958	1958	1958	2
537	20231006	101300	13862931	1957	1957	1957	1957	0
538	20231006	101200	13862931	1957	1957	1957	1957	0
539	20231006	101100	13862931	1957	1957	1957	1957	0
540	20231006	101000	13862931	1957	1961	1961	1957	100
541	20231006	100900	13667057	1963	1963	1963	1963	0
542	20231006	100800	13667057	1963	1963	1963	1963	11
543	20231006	100700	13645464	1963	1963	1963	1963	110
544	20231006	100600	13429534	1963	1963	1963	1963	25
545	20231006	100500	13380459	1963	1963	1963	1963	240
546	20231006	100400	12909339	1957	1957	1957	1957	0
547	20231006	100300	12909339	1957	1962	1962	1957	100
548	20231006	100200	12713439	1963	1963	1963	1963	118
549	20231006	100100	12481805	1963	1963	1963	1963	22
550	20231006	100000	12438619	1963	1963	1963	1963	0
551	20231006	095900	12438619	1963	1963	1963	1963	100
552	20231006	095800	12242319	1963	1963	1963	1963	80
553	20231006	095700	12085279	1963	1962	1963	1962	81
554	20231006	095600	11926356	1962	1962	1962	1962	0
555	20231006	095500	11926356	1962	1961	1962	1961	251
556	20231006	095400	11434125	1961	1961	1961	1961	0
557	20231006	095300	11434125	1961	1961	1961	1961	0
558	20231006	095200	11434125	1961	1961	1961	1961	9
559	20231006	095100	11416476	1961	1961	1961	1961	0
560	20231006	095000	11416476	1961	1961	1961	1961	8
561	20231006	094900	11400788	1958	1958	1958	1958	0
562	20231006	094800	11400788	1958	1958	1958	1958	0
563	20231006	094700	11400788	1958	1958	1958	1958	0
564	20231006	094600	11400788	1958	1958	1958	1958	0
565	20231006	094500	11400788	1958	1958	1958	1958	0
566	20231006	094400	11400788	1958	1958	1958	1958	0
567	20231006	094300	11400788	1958	1958	1958	1958	0
568	20231006	094200	11400788	1958	1958	1958	1958	0
569	20231006	094100	11400788	1958	1958	1958	1958	0
570	20231006	094000	11400788	1958	1958	1958	1958	0
571	20231006	093900	11400788	1958	1958	1958	1958	46
572	20231006	093800	11310720	1961	1961	1961	1961	0
573	20231006	093700	11310720	1961	1961	1961	1961	30
574	20231006	093600	11251890	1961	1961	1961	1961	0
575	20231006	093500	11251890	1961	1961	1961	1961	0
576	20231006	093400	11251890	1961	1961	1961	1961	10
577	20231006	093300	11232280	1961	1961	1961	1961	0
578	20231006	093200	11232280	1961	1961	1961	1961	0
579	20231006	093100	11232280	1961	1961	1961	1961	0
580	20231006	093000	11232280	1961	1961	1961	1961	1
581	20231006	092900	11230319	1961	1961	1961	1961	1
582	20231006	092800	11228358	1963	1963	1963	1963	0
583	20231006	092700	11228358	1963	1961	1963	1961	101
584	20231006	092600	11030231	1961	1961	1961	1961	81
585	20231006	092500	10871390	1961	1961	1961	1961	7
586	20231006	092400	10857663	1956	1956	1956	1956	0
587	20231006	092300	10857663	1956	1956	1956	1956	0
588	20231006	092200	10857663	1956	1956	1956	1956	0
589	20231006	092100	10857663	1956	1955	1956	1955	41
590	20231006	092000	10777492	1955	1954	1955	1954	345
591	20231006	091900	10103294	1954	1954	1954	1954	0
592	20231006	091800	10103294	1954	1954	1954	1954	1
593	20231006	091700	10101340	1954	1954	1954	1954	140
594	20231006	091600	9827780	1955	1955	1955	1955	0
595	20231006	091500	9827780	1955	1955	1955	1955	1
596	20231006	091400	9825825	1947	1945	1947	1945	33
597	20231006	091300	9761590	1947	1948	1948	1947	4
598	20231006	091200	9753800	1954	1954	1954	1954	10
599	20231006	091100	9734260	1954	1945	1954	1945	1220
600	20231006	091000	7351391	1945	1944	1945	1944	1202
601	20231006	090900	5014174	1944	1944	1944	1944	1
602	20231006	090800	5012230	1945	1945	1945	1945	0
603	20231006	090700	5012230	1945	1945	1945	1945	0
604	20231006	090600	5012230	1945	1945	1945	1945	1
605	20231006	090500	5010285	1946	1946	1946	1946	3
606	20231006	090400	5004447	1945	1945	1945	1945	0
607	20231006	090300	5004447	1945	1943	1945	1943	394
608	20231006	090200	4238864	1944	1944	1944	1944	0
609	20231006	090100	4238864	1944	1944	1944	1944	0
610	20231006	090000	4238864	1944	1931	1944	1931	2195