KissMeData/039310/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191500	16846902	1976	1976	1976	1976	1121
3	20231026	191400	16846902	1976	1976	1976	1976	0
4	20231026	191300	16846902	1976	1976	1976	1976	0
5	20231026	191200	16846902	1976	1976	1976	1976	0
6	20231026	191100	16846902	1976	1976	1976	1976	0
7	20231026	191000	16846902	1976	1976	1976	1976	0
8	20231026	190900	16846902	1976	1976	1976	1976	0
9	20231026	190800	16846902	1976	1976	1976	1976	0
10	20231026	190700	16846902	1976	1976	1976	1976	0
11	20231026	190600	16846902	1976	1976	1976	1976	0
12	20231026	190500	16846902	1976	1976	1976	1976	0
13	20231026	190400	16846902	1976	1976	1976	1976	0
14	20231026	190300	16846902	1976	1976	1976	1976	0
15	20231026	190200	16846902	1976	1976	1976	1976	0
16	20231026	190100	16846902	1976	1976	1976	1976	0
17	20231026	190000	16846902	1976	1976	1976	1976	0
18	20231026	185900	16846902	1976	1976	1976	1976	0
19	20231026	185800	16846902	1976	1976	1976	1976	0
20	20231026	185700	16846902	1976	1976	1976	1976	0
21	20231026	185600	16846902	1976	1976	1976	1976	0
22	20231026	185500	16846902	1976	1976	1976	1976	0
23	20231026	185400	16846902	1976	1976	1976	1976	0
24	20231026	185300	16846902	1976	1976	1976	1976	0
25	20231026	185200	16846902	1976	1976	1976	1976	0
26	20231026	185100	16846902	1976	1976	1976	1976	0
27	20231026	185000	16846902	1976	1976	1976	1976	0
28	20231026	184900	16846902	1976	1976	1976	1976	0
29	20231026	184800	16846902	1976	1976	1976	1976	0
30	20231026	184700	16846902	1976	1976	1976	1976	0
31	20231026	184600	16846902	1976	1976	1976	1976	0
32	20231026	184500	16846902	1976	1976	1976	1976	1121
33	20231026	184400	16846902	1976	1976	1976	1976	0
34	20231026	184300	16846902	1976	1976	1976	1976	0
35	20231026	184200	16846902	1976	1976	1976	1976	0
36	20231026	184100	16846902	1976	1976	1976	1976	0
37	20231026	184000	16846902	1976	1976	1976	1976	0
38	20231026	183900	16846902	1976	1976	1976	1976	0
39	20231026	183800	16846902	1976	1976	1976	1976	0
40	20231026	183700	16846902	1976	1976	1976	1976	0
41	20231026	183600	16846902	1976	1976	1976	1976	0
42	20231026	183500	16846902	1976	1976	1976	1976	0
43	20231026	183400	16846902	1976	1976	1976	1976	0
44	20231026	183300	16846902	1976	1976	1976	1976	0
45	20231026	183200	16846902	1976	1976	1976	1976	0
46	20231026	183100	16846902	1976	1976	1976	1976	0
47	20231026	183000	16846902	1976	1976	1976	1976	0
48	20231026	182900	16846902	1976	1976	1976	1976	0
49	20231026	182800	16846902	1976	1976	1976	1976	0
50	20231026	182700	16846902	1976	1976	1976	1976	0
51	20231026	182600	16846902	1976	1976	1976	1976	0
52	20231026	182500	16846902	1976	1976	1976	1976	0
53	20231026	182400	16846902	1976	1976	1976	1976	0
54	20231026	182300	16846902	1976	1976	1976	1976	0
55	20231026	182200	16846902	1976	1976	1976	1976	0
56	20231026	182100	16846902	1976	1976	1976	1976	0
57	20231026	182000	16846902	1976	1976	1976	1976	0
58	20231026	181900	16846902	1976	1976	1976	1976	0
59	20231026	181800	16846902	1976	1976	1976	1976	0
60	20231026	181700	16846902	1976	1976	1976	1976	0
61	20231026	181600	16846902	1976	1976	1976	1976	0
62	20231026	181500	16846902	1976	1976	1976	1976	1121
63	20231026	181400	16846902	1976	1976	1976	1976	0
64	20231026	181300	16846902	1976	1976	1976	1976	0
65	20231026	181200	16846902	1976	1976	1976	1976	0
66	20231026	181100	16846902	1976	1976	1976	1976	0
67	20231026	181000	16846902	1976	1976	1976	1976	0
68	20231026	180900	16846902	1976	1976	1976	1976	0
69	20231026	180800	16846902	1976	1976	1976	1976	0
70	20231026	180700	16846902	1976	1976	1976	1976	0
71	20231026	180600	16846902	1976	1976	1976	1976	0
72	20231026	180500	16846902	1976	1976	1976	1976	0
73	20231026	180400	16846902	1976	1976	1976	1976	0
74	20231026	180300	16846902	1976	1976	1976	1976	0
75	20231026	180200	16846902	1976	1976	1976	1976	0
76	20231026	180100	16846902	1976	1976	1976	1976	0
77	20231026	180000	16846902	1976	1976	1976	1976	0
78	20231026	175900	16846902	1976	1976	1976	1976	0
79	20231026	175800	16846902	1976	1976	1976	1976	0
80	20231026	175700	16846902	1976	1976	1976	1976	0
81	20231026	175600	16846902	1976	1976	1976	1976	0
82	20231026	175500	16846902	1976	1976	1976	1976	0
83	20231026	175400	16846902	1976	1976	1976	1976	0
84	20231026	175300	16846902	1976	1976	1976	1976	0
85	20231026	175200	16846902	1976	1976	1976	1976	0
86	20231026	175100	16846902	1976	1976	1976	1976	0
87	20231026	175000	16846902	1976	1976	1976	1976	0
88	20231026	174900	16846902	1976	1976	1976	1976	0
89	20231026	174800	16846902	1976	1976	1976	1976	0
90	20231026	174700	16846902	1976	1976	1976	1976	0
91	20231026	174600	16846902	1976	1976	1976	1976	0
92	20231026	174500	16846902	1976	1976	1976	1976	1121
93	20231026	174400	16846902	1976	1976	1976	1976	0
94	20231026	174300	16846902	1976	1976	1976	1976	0
95	20231026	174200	16846902	1976	1976	1976	1976	0
96	20231026	174100	16846902	1976	1976	1976	1976	0
97	20231026	174000	16846902	1976	1976	1976	1976	0
98	20231026	173900	16846902	1976	1976	1976	1976	0
99	20231026	173800	16846902	1976	1976	1976	1976	0
100	20231026	173700	16846902	1976	1976	1976	1976	0
101	20231026	173600	16846902	1976	1976	1976	1976	0
102	20231026	173500	16846902	1976	1976	1976	1976	0
103	20231026	173400	16846902	1976	1976	1976	1976	0
104	20231026	173300	16846902	1976	1976	1976	1976	0
105	20231026	173200	16846902	1976	1976	1976	1976	0
106	20231026	173100	16846902	1976	1976	1976	1976	0
107	20231026	173000	16846902	1976	1976	1976	1976	0
108	20231026	172900	16846902	1976	1976	1976	1976	0
109	20231026	172800	16846902	1976	1976	1976	1976	0
110	20231026	172700	16846902	1976	1976	1976	1976	0
111	20231026	172600	16846902	1976	1976	1976	1976	0
112	20231026	172500	16846902	1976	1976	1976	1976	0
113	20231026	172400	16846902	1976	1976	1976	1976	0
114	20231026	172300	16846902	1976	1976	1976	1976	0
115	20231026	172200	16846902	1976	1976	1976	1976	0
116	20231026	172100	16846902	1976	1976	1976	1976	0
117	20231026	172000	16846902	1976	1976	1976	1976	0
118	20231026	171900	16846902	1976	1976	1976	1976	0
119	20231026	171800	16846902	1976	1976	1976	1976	0
120	20231026	171700	16846902	1976	1976	1976	1976	0
121	20231026	171600	16846902	1976	1976	1976	1976	0
122	20231026	171500	16846902	1976	1976	1976	1976	1121
123	20231026	171400	16846902	1976	1976	1976	1976	0
124	20231026	171300	16846902	1976	1976	1976	1976	0
125	20231026	171200	16846902	1976	1976	1976	1976	0
126	20231026	171100	16846902	1976	1976	1976	1976	0
127	20231026	171000	16846902	1976	1976	1976	1976	0
128	20231026	170900	16846902	1976	1976	1976	1976	0
129	20231026	170800	16846902	1976	1976	1976	1976	0
130	20231026	170700	16846902	1976	1976	1976	1976	0
131	20231026	170600	16846902	1976	1976	1976	1976	0
132	20231026	170500	16846902	1976	1976	1976	1976	0
133	20231026	170400	16846902	1976	1976	1976	1976	0
134	20231026	170300	16846902	1976	1976	1976	1976	0
135	20231026	170200	16846902	1976	1976	1976	1976	0
136	20231026	170100	16846902	1976	1976	1976	1976	0
137	20231026	170000	16846902	1976	1976	1976	1976	0
138	20231026	165900	16846902	1976	1976	1976	1976	0
139	20231026	165800	16846902	1976	1976	1976	1976	0
140	20231026	165700	16846902	1976	1976	1976	1976	0
141	20231026	165600	16846902	1976	1976	1976	1976	0
142	20231026	165500	16846902	1976	1976	1976	1976	0
143	20231026	165400	16846902	1976	1976	1976	1976	0
144	20231026	165300	16846902	1976	1976	1976	1976	0
145	20231026	165200	16846902	1976	1976	1976	1976	0
146	20231026	165100	16846902	1976	1976	1976	1976	0
147	20231026	165000	16846902	1976	1976	1976	1976	0
148	20231026	164900	16846902	1976	1976	1976	1976	0
149	20231026	164800	16846902	1976	1976	1976	1976	0
150	20231026	164700	16846902	1976	1976	1976	1976	0
151	20231026	164600	16846902	1976	1976	1976	1976	0
152	20231026	164500	16846902	1976	1976	1976	1976	1121
153	20231026	164400	16846902	1976	1976	1976	1976	0
154	20231026	164300	16846902	1976	1976	1976	1976	0
155	20231026	164200	16846902	1976	1976	1976	1976	0
156	20231026	164100	16846902	1976	1976	1976	1976	0
157	20231026	164000	16846902	1976	1976	1976	1976	0
158	20231026	163900	16846902	1976	1976	1976	1976	0
159	20231026	163800	16846902	1976	1976	1976	1976	0
160	20231026	163700	16846902	1976	1976	1976	1976	0
161	20231026	163600	16846902	1976	1976	1976	1976	0
162	20231026	163500	16846902	1976	1976	1976	1976	0
163	20231026	163400	16846902	1976	1976	1976	1976	0
164	20231026	163300	16846902	1976	1976	1976	1976	0
165	20231026	163200	16846902	1976	1976	1976	1976	0
166	20231026	163100	16846902	1976	1976	1976	1976	0
167	20231026	163000	16846902	1976	1976	1976	1976	0
168	20231026	162900	16846902	1976	1976	1976	1976	0
169	20231026	162800	16846902	1976	1976	1976	1976	0
170	20231026	162700	16846902	1976	1976	1976	1976	0
171	20231026	162600	16846902	1976	1976	1976	1976	0
172	20231026	162500	16846902	1976	1976	1976	1976	0
173	20231026	162400	16846902	1976	1976	1976	1976	0
174	20231026	162300	16846902	1976	1976	1976	1976	0
175	20231026	162200	16846902	1976	1976	1976	1976	0
176	20231026	162100	16846902	1976	1976	1976	1976	0
177	20231026	162000	16846902	1976	1976	1976	1976	0
178	20231026	161900	16846902	1976	1976	1976	1976	0
179	20231026	161800	16846902	1976	1976	1976	1976	0
180	20231026	161700	16846902	1976	1976	1976	1976	0
181	20231026	161600	16846902	1976	1976	1976	1976	0
182	20231026	161500	16846902	1976	1976	1976	1976	1121
183	20231026	161400	16846902	1976	1976	1976	1976	0
184	20231026	161300	16846902	1976	1976	1976	1976	0
185	20231026	161200	16846902	1976	1976	1976	1976	0
186	20231026	161100	16846902	1976	1976	1976	1976	0
187	20231026	161000	16846902	1976	1976	1976	1976	0
188	20231026	160900	16846902	1976	1976	1976	1976	0
189	20231026	160800	16846902	1976	1976	1976	1976	0
190	20231026	160700	16846902	1976	1976	1976	1976	0
191	20231026	160600	16846902	1976	1976	1976	1976	0
192	20231026	160500	16846902	1976	1976	1976	1976	0
193	20231026	160400	16846902	1976	1976	1976	1976	0
194	20231026	160300	16846902	1976	1976	1976	1976	0
195	20231026	160200	16846902	1976	1976	1976	1976	0
196	20231026	160100	16846902	1976	1976	1976	1976	0
197	20231026	160000	16846902	1976	1976	1976	1976	0
198	20231026	155900	16846902	1976	1976	1976	1976	0
199	20231026	155800	16846902	1976	1976	1976	1976	0
200	20231026	155700	16846902	1976	1976	1976	1976	0
201	20231026	155600	16846902	1976	1976	1976	1976	0
202	20231026	155500	16846902	1976	1976	1976	1976	0
203	20231026	155400	16846902	1976	1976	1976	1976	0
204	20231026	155300	16846902	1976	1976	1976	1976	0
205	20231026	155200	16846902	1976	1976	1976	1976	0
206	20231026	155100	16846902	1976	1976	1976	1976	0
207	20231026	155000	16846902	1976	1976	1976	1976	0
208	20231026	154900	16846902	1976	1976	1976	1976	0
209	20231026	154800	16846902	1976	1976	1976	1976	0
210	20231026	154700	16846902	1976	1976	1976	1976	0
211	20231026	154600	16846902	1976	1976	1976	1976	0
212	20231026	154500	16846902	1976	1976	1976	1976	1121
213	20231026	154400	16846902	1976	1976	1976	1976	0
214	20231026	154300	16846902	1976	1976	1976	1976	0
215	20231026	154200	16846902	1976	1976	1976	1976	0
216	20231026	154100	16846902	1976	1976	1976	1976	0
217	20231026	154000	16846902	1976	1976	1976	1976	0
218	20231026	153900	16846902	1976	1976	1976	1976	0
219	20231026	153800	16846902	1976	1976	1976	1976	0
220	20231026	153700	16846902	1976	1976	1976	1976	0
221	20231026	153600	16846902	1976	1976	1976	1976	0
222	20231026	153500	16846902	1976	1976	1976	1976	0
223	20231026	153400	16846902	1976	1976	1976	1976	0
224	20231026	153300	16846902	1976	1976	1976	1976	0
225	20231026	153200	16846902	1976	1976	1976	1976	0
226	20231026	153100	16846902	1976	1976	1976	1976	0
227	20231026	153000	16846902	1976	1976	1976	1976	1121
228	20231026	152900	14631806	1976	1976	1976	1976	0
229	20231026	152800	14631806	1976	1976	1976	1976	0
230	20231026	152700	14631806	1976	1976	1976	1976	0
231	20231026	152600	14631806	1976	1976	1976	1976	0
232	20231026	152500	14631806	1976	1976	1976	1976	0
233	20231026	152400	14631806	1976	1976	1976	1976	0
234	20231026	152300	14631806	1976	1976	1976	1976	0
235	20231026	152200	14631806	1976	1976	1976	1976	0
236	20231026	152100	14631806	1976	1976	1976	1976	0
237	20231026	152000	14631806	1976	1976	1976	1976	0
238	20231026	151900	14631806	1976	1976	1976	1976	0
239	20231026	151800	14631806	1976	1976	1976	1976	0
240	20231026	151700	14631806	1976	1976	1976	1976	0
241	20231026	151600	14631806	1976	1976	1976	1976	0
242	20231026	151500	14631806	1976	1976	1976	1976	0
243	20231026	151400	14631806	1976	1976	1976	1976	0
244	20231026	151300	14631806	1976	1976	1976	1976	0
245	20231026	151200	14631806	1976	1976	1976	1976	0
246	20231026	151100	14631806	1976	1976	1976	1976	0
247	20231026	151000	14631806	1976	1976	1976	1976	0
248	20231026	150900	14631806	1976	1976	1976	1976	0
249	20231026	150800	14631806	1976	1976	1976	1976	0
250	20231026	150700	14631806	1976	1976	1976	1976	0
251	20231026	150600	14631806	1976	1976	1976	1976	0
252	20231026	150500	14631806	1976	1976	1976	1976	0
253	20231026	150400	14631806	1976	1976	1976	1976	0
254	20231026	150300	14631806	1976	1976	1976	1976	0
255	20231026	150200	14631806	1976	1976	1976	1976	0
256	20231026	150100	14631806	1976	1976	1976	1976	0
257	20231026	150000	14631806	1976	1976	1976	1976	0
258	20231026	145900	14631806	1976	1976	1976	1976	0
259	20231026	145800	14631806	1976	1976	1976	1976	0
260	20231026	145700	14631806	1976	1976	1976	1976	0
261	20231026	145600	14631806	1976	1976	1976	1976	0
262	20231026	145500	14631806	1976	1976	1976	1976	0
263	20231026	145400	14631806	1976	1976	1976	1976	0
264	20231026	145300	14631806	1976	1976	1976	1976	0
265	20231026	145200	14631806	1976	1976	1976	1976	0
266	20231026	145100	14631806	1976	1976	1976	1976	200
267	20231026	145000	14236606	1976	1976	1976	1976	0
268	20231026	144900	14236606	1976	1976	1976	1976	3
269	20231026	144800	14230678	1961	1961	1961	1961	0
270	20231026	144700	14230678	1961	1961	1961	1961	0
271	20231026	144600	14230678	1961	1961	1961	1961	0
272	20231026	144500	14230678	1961	1961	1961	1961	0
273	20231026	144400	14230678	1961	1961	1961	1961	0
274	20231026	144300	14230678	1961	1961	1961	1961	0
275	20231026	144200	14230678	1961	1961	1961	1961	0
276	20231026	144100	14230678	1961	1961	1961	1961	0
277	20231026	144000	14230678	1961	1961	1961	1961	0
278	20231026	143900	14230678	1961	1961	1961	1961	0
279	20231026	143800	14230678	1961	1961	1961	1961	0
280	20231026	143700	14230678	1961	1961	1961	1961	47
281	20231026	143600	14138511	1960	1960	1960	1960	0
282	20231026	143500	14138511	1960	1960	1960	1960	0
283	20231026	143400	14138511	1960	1960	1960	1960	0
284	20231026	143300	14138511	1960	1960	1960	1960	0
285	20231026	143200	14138511	1960	1960	1960	1960	0
286	20231026	143100	14138511	1960	1960	1960	1960	0
287	20231026	143000	14138511	1960	1960	1960	1960	0
288	20231026	142900	14138511	1960	1960	1960	1960	0
289	20231026	142800	14138511	1960	1960	1960	1960	0
290	20231026	142700	14138511	1960	1960	1960	1960	0
291	20231026	142600	14138511	1960	1960	1960	1960	0
292	20231026	142500	14138511	1960	1962	1962	1960	219
293	20231026	142400	13709067	1977	1977	1977	1977	0
294	20231026	142300	13709067	1977	1977	1977	1977	0
295	20231026	142200	13709067	1977	1977	1977	1977	0
296	20231026	142100	13709067	1977	1977	1977	1977	0
297	20231026	142000	13709067	1977	1977	1977	1977	0
298	20231026	141900	13709067	1977	1977	1977	1977	0
299	20231026	141800	13709067	1977	1977	1977	1977	0
300	20231026	141700	13709067	1977	1977	1977	1977	0
301	20231026	141600	13709067	1977	1977	1977	1977	0
302	20231026	141500	13709067	1977	1977	1977	1977	0
303	20231026	141400	13709067	1977	1977	1977	1977	0
304	20231026	141300	13709067	1977	1977	1977	1977	100
305	20231026	141200	13511367	1977	1977	1977	1977	0
306	20231026	141100	13511367	1977	1977	1977	1977	0
307	20231026	141000	13511367	1977	1977	1977	1977	0
308	20231026	140900	13511367	1977	1977	1977	1977	0
309	20231026	140800	13511367	1977	1977	1977	1977	0
310	20231026	140700	13511367	1977	1977	1977	1977	0
311	20231026	140600	13511367	1977	1977	1977	1977	0
312	20231026	140500	13511367	1977	1977	1977	1977	0
313	20231026	140400	13511367	1977	1977	1977	1977	0
314	20231026	140300	13511367	1977	1977	1977	1977	0
315	20231026	140200	13511367	1977	1977	1977	1977	0
316	20231026	140100	13511367	1977	1977	1977	1977	0
317	20231026	140000	13511367	1977	1977	1977	1977	0
318	20231026	135900	13511367	1977	1977	1977	1977	0
319	20231026	135800	13511367	1977	1977	1977	1977	0
320	20231026	135700	13511367	1977	1977	1977	1977	0
321	20231026	135600	13511367	1977	1977	1977	1977	0
322	20231026	135500	13511367	1977	1977	1977	1977	0
323	20231026	135400	13511367	1977	1977	1977	1977	0
324	20231026	135300	13511367	1977	1977	1977	1977	0
325	20231026	135200	13511367	1977	1977	1977	1977	0
326	20231026	135100	13511367	1977	1977	1977	1977	0
327	20231026	135000	13511367	1977	1977	1977	1977	0
328	20231026	134900	13511367	1977	1977	1977	1977	0
329	20231026	134800	13511367	1977	1977	1977	1977	0
330	20231026	134700	13511367	1977	1977	1977	1977	0
331	20231026	134600	13511367	1977	1977	1977	1977	0
332	20231026	134500	13511367	1977	1977	1977	1977	0
333	20231026	134400	13511367	1977	1977	1977	1977	0
334	20231026	134300	13511367	1977	1977	1977	1977	0
335	20231026	134200	13511367	1977	1977	1977	1977	0
336	20231026	134100	13511367	1977	1977	1977	1977	1
337	20231026	134000	13509390	1958	1958	1958	1958	0
338	20231026	133900	13509390	1958	1958	1958	1958	0
339	20231026	133800	13509390	1958	1958	1958	1958	0
340	20231026	133700	13509390	1958	1958	1958	1958	0
341	20231026	133600	13509390	1958	1958	1958	1958	0
342	20231026	133500	13509390	1958	1958	1958	1958	0
343	20231026	133400	13509390	1958	1958	1958	1958	0
344	20231026	133300	13509390	1958	1958	1958	1958	0
345	20231026	133200	13509390	1958	1958	1958	1958	0
346	20231026	133100	13509390	1958	1958	1958	1958	0
347	20231026	133000	13509390	1958	1958	1958	1958	0
348	20231026	132900	13509390	1958	1958	1958	1958	180
349	20231026	132800	13156950	1978	1978	1978	1978	0
350	20231026	132700	13156950	1978	1978	1978	1978	0
351	20231026	132600	13156950	1978	1978	1978	1978	0
352	20231026	132500	13156950	1978	1978	1978	1978	0
353	20231026	132400	13156950	1978	1978	1978	1978	0
354	20231026	132300	13156950	1978	1978	1978	1978	0
355	20231026	132200	13156950	1978	1978	1978	1978	0
356	20231026	132100	13156950	1978	1978	1978	1978	0
357	20231026	132000	13156950	1978	1978	1978	1978	0
358	20231026	131900	13156950	1978	1978	1978	1978	0
359	20231026	131800	13156950	1978	1978	1978	1978	0
360	20231026	131700	13156950	1978	1978	1978	1978	0
361	20231026	131600	13156950	1978	1978	1978	1978	0
362	20231026	131500	13156950	1978	1978	1978	1978	0
363	20231026	131400	13156950	1978	1978	1978	1978	0
364	20231026	131300	13156950	1978	1978	1978	1978	0
365	20231026	131200	13156950	1978	1978	1978	1978	0
366	20231026	131100	13156950	1978	1978	1978	1978	0
367	20231026	131000	13156950	1978	1978	1978	1978	0
368	20231026	130900	13156950	1978	1978	1978	1978	0
369	20231026	130800	13156950	1978	1978	1978	1978	0
370	20231026	130700	13156950	1978	1978	1978	1978	0
371	20231026	130600	13156950	1978	1978	1978	1978	0
372	20231026	130500	13156950	1978	1978	1978	1978	0
373	20231026	130400	13156950	1978	1978	1978	1978	0
374	20231026	130300	13156950	1978	1978	1978	1978	0
375	20231026	130200	13156950	1978	1978	1978	1978	0
376	20231026	130100	13156950	1978	1978	1978	1978	0
377	20231026	130000	13156950	1978	1978	1978	1978	0
378	20231026	125900	13156950	1978	1978	1978	1978	0
379	20231026	125800	13156950	1978	1978	1978	1978	0
380	20231026	125700	13156950	1978	1978	1978	1978	0
381	20231026	125600	13156950	1978	1978	1978	1978	0
382	20231026	125500	13156950	1978	1978	1978	1978	0
383	20231026	125400	13156950	1978	1978	1978	1978	0
384	20231026	125300	13156950	1978	1978	1978	1978	0
385	20231026	125200	13156950	1978	1977	1978	1977	41
386	20231026	125100	13075892	1957	1957	1957	1957	0
387	20231026	125000	13075892	1957	1957	1957	1957	0
388	20231026	124900	13075892	1957	1957	1957	1957	0
389	20231026	124800	13075892	1957	1957	1957	1957	0
390	20231026	124700	13075892	1957	1957	1957	1957	0
391	20231026	124600	13075892	1957	1957	1957	1957	34
392	20231026	124500	13009354	1980	1980	1980	1980	0
393	20231026	124400	13009354	1980	1980	1980	1980	0
394	20231026	124300	13009354	1980	1980	1980	1980	0
395	20231026	124200	13009354	1980	1980	1980	1980	0
396	20231026	124100	13009354	1980	1980	1980	1980	0
397	20231026	124000	13009354	1980	1980	1980	1980	0
398	20231026	123900	13009354	1980	1980	1980	1980	0
399	20231026	123800	13009354	1980	1980	1980	1980	0
400	20231026	123700	13009354	1980	1980	1980	1980	0
401	20231026	123600	13009354	1980	1980	1980	1980	0
402	20231026	123500	13009354	1980	1980	1980	1980	0
403	20231026	123400	13009354	1980	1980	1980	1980	0
404	20231026	123300	13009354	1980	1980	1980	1980	0
405	20231026	123200	13009354	1980	1980	1980	1980	0
406	20231026	123100	13009354	1980	1980	1980	1980	0
407	20231026	123000	13009354	1980	1980	1980	1980	0
408	20231026	122900	13009354	1980	1980	1980	1980	0
409	20231026	122800	13009354	1980	1980	1980	1980	0
410	20231026	122700	13009354	1980	1980	1980	1980	0
411	20231026	122600	13009354	1980	1980	1980	1980	0
412	20231026	122500	13009354	1980	1980	1980	1980	0
413	20231026	122400	13009354	1980	1980	1980	1980	0
414	20231026	122300	13009354	1980	1980	1980	1980	0
415	20231026	122200	13009354	1980	1980	1980	1980	0
416	20231026	122100	13009354	1980	1980	1980	1980	0
417	20231026	122000	13009354	1980	1980	1980	1980	0
418	20231026	121900	13009354	1980	1980	1980	1980	0
419	20231026	121800	13009354	1980	1980	1980	1980	0
420	20231026	121700	13009354	1980	1980	1980	1980	0
421	20231026	121600	13009354	1980	1980	1980	1980	0
422	20231026	121500	13009354	1980	1980	1980	1980	0
423	20231026	121400	13009354	1980	1980	1980	1980	0
424	20231026	121300	13009354	1980	1980	1980	1980	0
425	20231026	121200	13009354	1980	1980	1980	1980	0
426	20231026	121100	13009354	1980	1980	1980	1980	0
427	20231026	121000	13009354	1980	1980	1980	1980	0
428	20231026	120900	13009354	1980	1980	1980	1980	0
429	20231026	120800	13009354	1980	1980	1980	1980	0
430	20231026	120700	13009354	1980	1980	1980	1980	0
431	20231026	120600	13009354	1980	1980	1980	1980	0
432	20231026	120500	13009354	1980	1980	1980	1980	0
433	20231026	120400	13009354	1980	1980	1980	1980	0
434	20231026	120300	13009354	1980	1964	1980	1964	400
435	20231026	120200	12220090	1964	1964	1964	1964	0
436	20231026	120100	12220090	1964	1964	1964	1964	0
437	20231026	120000	12220090	1964	1964	1964	1964	0
438	20231026	115900	12220090	1964	1964	1964	1964	0
439	20231026	115800	12220090	1964	1964	1964	1964	0
440	20231026	115700	12220090	1964	1964	1964	1964	0
441	20231026	115600	12220090	1964	1964	1964	1964	5
442	20231026	115500	12210270	1964	1964	1964	1964	5
443	20231026	115400	12200450	1964	1964	1964	1964	0
444	20231026	115300	12200450	1964	1964	1964	1964	1
445	20231026	115200	12198486	1953	1953	1953	1953	0
446	20231026	115100	12198486	1953	1953	1953	1953	0
447	20231026	115000	12198486	1953	1953	1953	1953	0
448	20231026	114900	12198486	1953	1953	1953	1953	0
449	20231026	114800	12198486	1953	1953	1953	1953	0
450	20231026	114700	12198486	1953	1959	1959	1953	1062
451	20231026	114600	10123656	1961	1961	1961	1961	0
452	20231026	114500	10123656	1961	1961	1961	1961	0
453	20231026	114400	10123656	1961	1961	1961	1961	0
454	20231026	114300	10123656	1961	1961	1961	1961	0
455	20231026	114200	10123656	1961	1961	1961	1961	0
456	20231026	114100	10123656	1961	1961	1961	1961	0
457	20231026	114000	10123656	1961	1961	1961	1961	0
458	20231026	113900	10123656	1961	1961	1961	1961	0
459	20231026	113800	10123656	1961	1961	1961	1961	0
460	20231026	113700	10123656	1961	1961	1961	1961	0
461	20231026	113600	10123656	1961	1961	1961	1961	0
462	20231026	113500	10123656	1961	1961	1961	1961	0
463	20231026	113400	10123656	1961	1961	1961	1961	0
464	20231026	113300	10123656	1961	1961	1961	1961	0
465	20231026	113200	10123656	1961	1961	1961	1961	0
466	20231026	113100	10123656	1961	1961	1961	1961	0
467	20231026	113000	10123656	1961	1961	1961	1961	0
468	20231026	112900	10123656	1961	1961	1961	1961	0
469	20231026	112800	10123656	1961	1961	1961	1961	0
470	20231026	112700	10123656	1961	1961	1961	1961	0
471	20231026	112600	10123656	1961	1961	1961	1961	0
472	20231026	112500	10123656	1961	1961	1961	1961	34
473	20231026	112400	10056982	1961	1959	1961	1959	5
474	20231026	112300	10047185	1960	1963	1963	1960	1079
475	20231026	112200	7931070	1963	1963	1963	1963	0
476	20231026	112100	7931070	1963	1963	1963	1963	17
477	20231026	112000	7897699	1964	1964	1964	1964	0
478	20231026	111900	7897699	1964	1964	1964	1964	0
479	20231026	111800	7897699	1964	1964	1964	1964	1
480	20231026	111700	7895735	1965	1965	1965	1965	1
481	20231026	111600	7893770	1966	1966	1966	1966	2192
482	20231026	111500	3584298	1966	1966	1966	1966	0
483	20231026	111400	3584298	1966	1966	1966	1966	0
484	20231026	111300	3584298	1966	1966	1966	1966	0
485	20231026	111200	3584298	1966	1966	1966	1966	90
486	20231026	111100	3407358	1972	1972	1972	1972	0
487	20231026	111000	3407358	1972	1972	1972	1972	0
488	20231026	110900	3407358	1972	1972	1972	1972	0
489	20231026	110800	3407358	1972	1972	1972	1972	0
490	20231026	110700	3407358	1972	1972	1972	1972	0
491	20231026	110600	3407358	1972	1972	1972	1972	0
492	20231026	110500	3407358	1972	1972	1972	1972	1
493	20231026	110400	3405386	1964	1964	1964	1964	0
494	20231026	110300	3405386	1964	1964	1964	1964	0
495	20231026	110200	3405386	1964	1964	1964	1964	0
496	20231026	110100	3405386	1964	1964	1964	1964	0
497	20231026	110000	3405386	1964	1964	1964	1964	0
498	20231026	105900	3405386	1964	1964	1964	1964	0
499	20231026	105800	3405386	1964	1964	1964	1964	0
500	20231026	105700	3405386	1964	1964	1964	1964	1
501	20231026	105600	3403422	1970	1970	1970	1970	0
502	20231026	105500	3403422	1970	1970	1970	1970	1
503	20231026	105400	3401452	1964	1964	1964	1964	0
504	20231026	105300	3401452	1964	1965	1965	1964	51
505	20231026	105200	3301287	1974	1974	1974	1974	0
506	20231026	105100	3301287	1974	1974	1974	1974	0
507	20231026	105000	3301287	1974	1974	1974	1974	0
508	20231026	104900	3301287	1974	1974	1974	1974	0
509	20231026	104800	3301287	1974	1974	1974	1974	0
510	20231026	104700	3301287	1974	1974	1974	1974	0
511	20231026	104600	3301287	1974	1974	1974	1974	0
512	20231026	104500	3301287	1974	1974	1974	1974	0
513	20231026	104400	3301287	1974	1974	1974	1974	0
514	20231026	104300	3301287	1974	1974	1974	1974	0
515	20231026	104200	3301287	1974	1974	1974	1974	0
516	20231026	104100	3301287	1974	1974	1974	1974	0
517	20231026	104000	3301287	1974	1974	1974	1974	0
518	20231026	103900	3301287	1974	1974	1974	1974	0
519	20231026	103800	3301287	1974	1974	1974	1974	0
520	20231026	103700	3301287	1974	1974	1974	1974	0
521	20231026	103600	3301287	1974	1974	1974	1974	47
522	20231026	103500	3208509	1974	1974	1974	1974	0
523	20231026	103400	3208509	1974	1974	1974	1974	5
524	20231026	103300	3198639	1974	1974	1974	1974	0
525	20231026	103200	3198639	1974	1974	1974	1974	0
526	20231026	103100	3198639	1974	1974	1974	1974	0
527	20231026	103000	3198639	1974	1974	1974	1974	0
528	20231026	102900	3198639	1974	1974	1974	1974	0
529	20231026	102800	3198639	1974	1974	1974	1974	0
530	20231026	102700	3198639	1974	1974	1974	1974	0
531	20231026	102600	3198639	1974	1974	1974	1974	0
532	20231026	102500	3198639	1974	1974	1974	1974	0
533	20231026	102400	3198639	1974	1974	1974	1974	0
534	20231026	102300	3198639	1974	1974	1974	1974	0
535	20231026	102200	3198639	1974	1974	1974	1974	0
536	20231026	102100	3198639	1974	1974	1974	1974	0
537	20231026	102000	3198639	1974	1974	1974	1974	0
538	20231026	101900	3198639	1974	1974	1974	1974	0
539	20231026	101800	3198639	1974	1974	1974	1974	0
540	20231026	101700	3198639	1974	1974	1974	1974	5
541	20231026	101600	3188769	1965	1965	1965	1965	0
542	20231026	101500	3188769	1965	1965	1965	1965	0
543	20231026	101400	3188769	1965	1965	1965	1965	0
544	20231026	101300	3188769	1965	1966	1966	1965	163
545	20231026	101200	2868360	1982	1982	1982	1982	0
546	20231026	101100	2868360	1982	1982	1982	1982	0
547	20231026	101000	2868360	1982	1982	1982	1982	0
548	20231026	100900	2868360	1982	1982	1982	1982	0
549	20231026	100800	2868360	1982	1982	1982	1982	1
550	20231026	100700	2866378	1983	1983	1983	1983	0
551	20231026	100600	2866378	1983	1983	1983	1983	0
552	20231026	100500	2866378	1983	1983	1983	1983	0
553	20231026	100400	2866378	1983	1983	1983	1983	0
554	20231026	100300	2866378	1983	1983	1983	1983	0
555	20231026	100200	2866378	1983	1983	1983	1983	0
556	20231026	100100	2866378	1983	1983	1983	1983	0
557	20231026	100000	2866378	1983	1983	1983	1983	0
558	20231026	095900	2866378	1983	1983	1983	1983	0
559	20231026	095800	2866378	1983	1983	1983	1983	0
560	20231026	095700	2866378	1983	1983	1983	1983	0
561	20231026	095600	2866378	1983	1983	1983	1983	0
562	20231026	095500	2866378	1983	1983	1983	1983	0
563	20231026	095400	2866378	1983	1983	1983	1983	0
564	20231026	095300	2866378	1983	1983	1983	1983	0
565	20231026	095200	2866378	1983	1983	1983	1983	0
566	20231026	095100	2866378	1983	1983	1983	1983	0
567	20231026	095000	2866378	1983	1983	1983	1983	0
568	20231026	094900	2866378	1983	1983	1983	1983	0
569	20231026	094800	2866378	1983	1983	1983	1983	0
570	20231026	094700	2866378	1983	1983	1983	1983	0
571	20231026	094600	2866378	1983	1983	1983	1983	0
572	20231026	094500	2866378	1983	1983	1983	1983	0
573	20231026	094400	2866378	1983	1983	1983	1983	0
574	20231026	094300	2866378	1983	1983	1983	1983	0
575	20231026	094200	2866378	1983	1983	1983	1983	0
576	20231026	094100	2866378	1983	1983	1983	1983	0
577	20231026	094000	2866378	1983	1983	1983	1983	1
578	20231026	093900	2864395	1968	1968	1968	1968	0
579	20231026	093800	2864395	1968	1968	1968	1968	0
580	20231026	093700	2864395	1968	1968	1968	1968	0
581	20231026	093600	2864395	1968	1968	1968	1968	0
582	20231026	093500	2864395	1968	1968	1968	1968	0
583	20231026	093400	2864395	1968	1968	1968	1968	0
584	20231026	093300	2864395	1968	1968	1968	1968	4
585	20231026	093200	2856523	1965	1965	1965	1965	0
586	20231026	093100	2856523	1965	1965	1965	1965	0
587	20231026	093000	2856523	1965	1965	1965	1965	0
588	20231026	092900	2856523	1965	1965	1965	1965	0
589	20231026	092800	2856523	1965	1965	1965	1965	0
590	20231026	092700	2856523	1965	1965	1965	1965	0
591	20231026	092600	2856523	1965	1965	1965	1965	0
592	20231026	092500	2856523	1965	1965	1965	1965	0
593	20231026	092400	2856523	1965	1965	1965	1965	0
594	20231026	092300	2856523	1965	1965	1965	1965	0
595	20231026	092200	2856523	1965	1965	1965	1965	0
596	20231026	092100	2856523	1965	1965	1965	1965	0
597	20231026	092000	2856523	1965	1965	1965	1965	0
598	20231026	091900	2856523	1965	1965	1965	1965	0
599	20231026	091800	2856523	1965	1965	1965	1965	0
600	20231026	091700	2856523	1965	1965	1965	1965	0
601	20231026	091600	2856523	1965	1965	1965	1965	5
602	20231026	091500	2846698	1990	1990	1990	1990	0
603	20231026	091400	2846698	1990	1990	1990	1990	0
604	20231026	091300	2846698	1990	1990	1990	1990	0
605	20231026	091200	2846698	1990	1990	1990	1990	0
606	20231026	091100	2846698	1990	1990	1990	1990	0
607	20231026	091000	2846698	1990	1990	1990	1990	0
608	20231026	090900	2846698	1990	1990	1990	1990	0
609	20231026	090800	2846698	1990	1990	1990	1990	0
610	20231026	090700	2846698	1990	1990	1990	1990	0
611	20231026	090600	2846698	1990	1990	1990	1990	0
612	20231026	090500	2846698	1990	1990	1990	1990	0
613	20231026	090400	2846698	1990	1990	1990	1990	0
614	20231026	090300	2846698	1990	1990	1990	1990	0
615	20231026	090200	2846698	1990	1990	1990	1990	0
616	20231026	090100	2846698	1990	1988	1990	1988	510
617	20231026	090000	1831834	1963	1990	1990	1963	925