KissMeData/083470/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	194100	128361255	1992	1992	1992	1992	1602
3	20231016	194000	128361255	1992	1992	1992	1992	0
4	20231016	193900	128361255	1992	1992	1992	1992	0
5	20231016	193800	128361255	1992	1992	1992	1992	0
6	20231016	193700	128361255	1992	1992	1992	1992	0
7	20231016	193600	128361255	1992	1992	1992	1992	0
8	20231016	193500	128361255	1992	1992	1992	1992	0
9	20231016	193400	128361255	1992	1992	1992	1992	0
10	20231016	193300	128361255	1992	1992	1992	1992	0
11	20231016	193200	128361255	1992	1992	1992	1992	0
12	20231016	193100	128361255	1992	1992	1992	1992	0
13	20231016	193000	128361255	1992	1992	1992	1992	0
14	20231016	192900	128361255	1992	1992	1992	1992	0
15	20231016	192800	128361255	1992	1992	1992	1992	0
16	20231016	192700	128361255	1992	1992	1992	1992	0
17	20231016	192600	128361255	1992	1992	1992	1992	0
18	20231016	192500	128361255	1992	1992	1992	1992	0
19	20231016	192400	128361255	1992	1992	1992	1992	0
20	20231016	192300	128361255	1992	1992	1992	1992	0
21	20231016	192200	128361255	1992	1992	1992	1992	0
22	20231016	192100	128361255	1992	1992	1992	1992	0
23	20231016	192000	128361255	1992	1992	1992	1992	0
24	20231016	191900	128361255	1992	1992	1992	1992	0
25	20231016	191800	128361255	1992	1992	1992	1992	0
26	20231016	191700	128361255	1992	1992	1992	1992	0
27	20231016	191600	128361255	1992	1992	1992	1992	0
28	20231016	191500	128361255	1992	1992	1992	1992	0
29	20231016	191400	128361255	1992	1992	1992	1992	0
30	20231016	191300	128361255	1992	1992	1992	1992	0
31	20231016	191200	128361255	1992	1992	1992	1992	0
32	20231016	191100	128361255	1992	1992	1992	1992	1602
33	20231016	191000	128361255	1992	1992	1992	1992	0
34	20231016	190900	128361255	1992	1992	1992	1992	0
35	20231016	190800	128361255	1992	1992	1992	1992	0
36	20231016	190700	128361255	1992	1992	1992	1992	0
37	20231016	190600	128361255	1992	1992	1992	1992	0
38	20231016	190500	128361255	1992	1992	1992	1992	0
39	20231016	190400	128361255	1992	1992	1992	1992	0
40	20231016	190300	128361255	1992	1992	1992	1992	0
41	20231016	190200	128361255	1992	1992	1992	1992	0
42	20231016	190100	128361255	1992	1992	1992	1992	0
43	20231016	190000	128361255	1992	1992	1992	1992	0
44	20231016	185900	128361255	1992	1992	1992	1992	0
45	20231016	185800	128361255	1992	1992	1992	1992	0
46	20231016	185700	128361255	1992	1992	1992	1992	0
47	20231016	185600	128361255	1992	1992	1992	1992	0
48	20231016	185500	128361255	1992	1992	1992	1992	0
49	20231016	185400	128361255	1992	1992	1992	1992	0
50	20231016	185300	128361255	1992	1992	1992	1992	0
51	20231016	185200	128361255	1992	1992	1992	1992	0
52	20231016	185100	128361255	1992	1992	1992	1992	0
53	20231016	185000	128361255	1992	1992	1992	1992	0
54	20231016	184900	128361255	1992	1992	1992	1992	0
55	20231016	184800	128361255	1992	1992	1992	1992	0
56	20231016	184700	128361255	1992	1992	1992	1992	0
57	20231016	184600	128361255	1992	1992	1992	1992	0
58	20231016	184500	128361255	1992	1992	1992	1992	0
59	20231016	184400	128361255	1992	1992	1992	1992	0
60	20231016	184300	128361255	1992	1992	1992	1992	0
61	20231016	184200	128361255	1992	1992	1992	1992	0
62	20231016	184100	128361255	1992	1992	1992	1992	1602
63	20231016	184000	128361255	1992	1992	1992	1992	0
64	20231016	183900	128361255	1992	1992	1992	1992	0
65	20231016	183800	128361255	1992	1992	1992	1992	0
66	20231016	183700	128361255	1992	1992	1992	1992	0
67	20231016	183600	128361255	1992	1992	1992	1992	0
68	20231016	183500	128361255	1992	1992	1992	1992	0
69	20231016	183400	128361255	1992	1992	1992	1992	0
70	20231016	183300	128361255	1992	1992	1992	1992	0
71	20231016	183200	128361255	1992	1992	1992	1992	0
72	20231016	183100	128361255	1992	1992	1992	1992	0
73	20231016	183000	128361255	1992	1992	1992	1992	0
74	20231016	182900	128361255	1992	1992	1992	1992	0
75	20231016	182800	128361255	1992	1992	1992	1992	0
76	20231016	182700	128361255	1992	1992	1992	1992	0
77	20231016	182600	128361255	1992	1992	1992	1992	0
78	20231016	182500	128361255	1992	1992	1992	1992	0
79	20231016	182400	128361255	1992	1992	1992	1992	0
80	20231016	182300	128361255	1992	1992	1992	1992	0
81	20231016	182200	128361255	1992	1992	1992	1992	0
82	20231016	182100	128361255	1992	1992	1992	1992	0
83	20231016	182000	128361255	1992	1992	1992	1992	0
84	20231016	181900	128361255	1992	1992	1992	1992	0
85	20231016	181800	128361255	1992	1992	1992	1992	0
86	20231016	181700	128361255	1992	1992	1992	1992	0
87	20231016	181600	128361255	1992	1992	1992	1992	0
88	20231016	181500	128361255	1992	1992	1992	1992	0
89	20231016	181400	128361255	1992	1992	1992	1992	0
90	20231016	181300	128361255	1992	1992	1992	1992	0
91	20231016	181200	128361255	1992	1992	1992	1992	0
92	20231016	181100	128361255	1992	1992	1992	1992	1602
93	20231016	181000	128361255	1992	1992	1992	1992	0
94	20231016	180900	128361255	1992	1992	1992	1992	0
95	20231016	180800	128361255	1992	1992	1992	1992	0
96	20231016	180700	128361255	1992	1992	1992	1992	0
97	20231016	180600	128361255	1992	1992	1992	1992	0
98	20231016	180500	128361255	1992	1992	1992	1992	0
99	20231016	180400	128361255	1992	1992	1992	1992	0
100	20231016	180300	128361255	1992	1992	1992	1992	0
101	20231016	180200	128361255	1992	1992	1992	1992	0
102	20231016	180100	128361255	1992	1992	1992	1992	0
103	20231016	180000	128361255	1992	1992	1992	1992	0
104	20231016	175900	128361255	1992	1992	1992	1992	0
105	20231016	175800	128361255	1992	1992	1992	1992	0
106	20231016	175700	128361255	1992	1992	1992	1992	0
107	20231016	175600	128361255	1992	1992	1992	1992	0
108	20231016	175500	128361255	1992	1992	1992	1992	0
109	20231016	175400	128361255	1992	1992	1992	1992	0
110	20231016	175300	128361255	1992	1992	1992	1992	0
111	20231016	175200	128361255	1992	1992	1992	1992	0
112	20231016	175100	128361255	1992	1992	1992	1992	0
113	20231016	175000	128361255	1992	1992	1992	1992	0
114	20231016	174900	128361255	1992	1992	1992	1992	0
115	20231016	174800	128361255	1992	1992	1992	1992	0
116	20231016	174700	128361255	1992	1992	1992	1992	0
117	20231016	174600	128361255	1992	1992	1992	1992	0
118	20231016	174500	128361255	1992	1992	1992	1992	0
119	20231016	174400	128361255	1992	1992	1992	1992	0
120	20231016	174300	128361255	1992	1992	1992	1992	0
121	20231016	174200	128361255	1992	1992	1992	1992	0
122	20231016	174100	128361255	1992	1992	1992	1992	1602
123	20231016	174000	128361255	1992	1992	1992	1992	0
124	20231016	173900	128361255	1992	1992	1992	1992	0
125	20231016	173800	128361255	1992	1992	1992	1992	0
126	20231016	173700	128361255	1992	1992	1992	1992	0
127	20231016	173600	128361255	1992	1992	1992	1992	0
128	20231016	173500	128361255	1992	1992	1992	1992	0
129	20231016	173400	128361255	1992	1992	1992	1992	0
130	20231016	173300	128361255	1992	1992	1992	1992	0
131	20231016	173200	128361255	1992	1992	1992	1992	0
132	20231016	173100	128361255	1992	1992	1992	1992	0
133	20231016	173000	128361255	1992	1992	1992	1992	0
134	20231016	172900	128361255	1992	1992	1992	1992	0
135	20231016	172800	128361255	1992	1992	1992	1992	0
136	20231016	172700	128361255	1992	1992	1992	1992	0
137	20231016	172600	128361255	1992	1992	1992	1992	0
138	20231016	172500	128361255	1992	1992	1992	1992	0
139	20231016	172400	128361255	1992	1992	1992	1992	0
140	20231016	172300	128361255	1992	1992	1992	1992	0
141	20231016	172200	128361255	1992	1992	1992	1992	0
142	20231016	172100	128361255	1992	1992	1992	1992	0
143	20231016	172000	128361255	1992	1992	1992	1992	0
144	20231016	171900	128361255	1992	1992	1992	1992	0
145	20231016	171800	128361255	1992	1992	1992	1992	0
146	20231016	171700	128361255	1992	1992	1992	1992	0
147	20231016	171600	128361255	1992	1992	1992	1992	0
148	20231016	171500	128361255	1992	1992	1992	1992	0
149	20231016	171400	128361255	1992	1992	1992	1992	0
150	20231016	171300	128361255	1992	1992	1992	1992	0
151	20231016	171200	128361255	1992	1992	1992	1992	0
152	20231016	171100	128361255	1992	1992	1992	1992	1602
153	20231016	171000	128361255	1992	1992	1992	1992	0
154	20231016	170900	128361255	1992	1992	1992	1992	0
155	20231016	170800	128361255	1992	1992	1992	1992	0
156	20231016	170700	128361255	1992	1992	1992	1992	0
157	20231016	170600	128361255	1992	1992	1992	1992	0
158	20231016	170500	128361255	1992	1992	1992	1992	0
159	20231016	170400	128361255	1992	1992	1992	1992	0
160	20231016	170300	128361255	1992	1992	1992	1992	0
161	20231016	170200	128361255	1992	1992	1992	1992	0
162	20231016	170100	128361255	1992	1992	1992	1992	0
163	20231016	170000	128361255	1992	1992	1992	1992	0
164	20231016	165900	128361255	1992	1992	1992	1992	0
165	20231016	165800	128361255	1992	1992	1992	1992	0
166	20231016	165700	128361255	1992	1992	1992	1992	0
167	20231016	165600	128361255	1992	1992	1992	1992	0
168	20231016	165500	128361255	1992	1992	1992	1992	0
169	20231016	165400	128361255	1992	1992	1992	1992	0
170	20231016	165300	128361255	1992	1992	1992	1992	0
171	20231016	165200	128361255	1992	1992	1992	1992	0
172	20231016	165100	128361255	1992	1992	1992	1992	0
173	20231016	165000	128361255	1992	1992	1992	1992	0
174	20231016	164900	128361255	1992	1992	1992	1992	0
175	20231016	164800	128361255	1992	1992	1992	1992	0
176	20231016	164700	128361255	1992	1992	1992	1992	0
177	20231016	164600	128361255	1992	1992	1992	1992	0
178	20231016	164500	128361255	1992	1992	1992	1992	0
179	20231016	164400	128361255	1992	1992	1992	1992	0
180	20231016	164300	128361255	1992	1992	1992	1992	0
181	20231016	164200	128361255	1992	1992	1992	1992	0
182	20231016	164100	128361255	1992	1992	1992	1992	1602
183	20231016	164000	128361255	1992	1992	1992	1992	0
184	20231016	163900	128361255	1992	1992	1992	1992	0
185	20231016	163800	128361255	1992	1992	1992	1992	0
186	20231016	163700	128361255	1992	1992	1992	1992	0
187	20231016	163600	128361255	1992	1992	1992	1992	0
188	20231016	163500	128361255	1992	1992	1992	1992	0
189	20231016	163400	128361255	1992	1992	1992	1992	0
190	20231016	163300	128361255	1992	1992	1992	1992	0
191	20231016	163200	128361255	1992	1992	1992	1992	0
192	20231016	163100	128361255	1992	1992	1992	1992	0
193	20231016	163000	128361255	1992	1992	1992	1992	0
194	20231016	162900	128361255	1992	1992	1992	1992	0
195	20231016	162800	128361255	1992	1992	1992	1992	0
196	20231016	162700	128361255	1992	1992	1992	1992	0
197	20231016	162600	128361255	1992	1992	1992	1992	0
198	20231016	162500	128361255	1992	1992	1992	1992	0
199	20231016	162400	128361255	1992	1992	1992	1992	0
200	20231016	162300	128361255	1992	1992	1992	1992	0
201	20231016	162200	128361255	1992	1992	1992	1992	0
202	20231016	162100	128361255	1992	1992	1992	1992	0
203	20231016	162000	128361255	1992	1992	1992	1992	0
204	20231016	161900	128361255	1992	1992	1992	1992	0
205	20231016	161800	128361255	1992	1992	1992	1992	0
206	20231016	161700	128361255	1992	1992	1992	1992	0
207	20231016	161600	128361255	1992	1992	1992	1992	0
208	20231016	161500	128361255	1992	1992	1992	1992	0
209	20231016	161400	128361255	1992	1992	1992	1992	0
210	20231016	161300	128361255	1992	1992	1992	1992	0
211	20231016	161200	128361255	1992	1992	1992	1992	0
212	20231016	161100	128361255	1992	1992	1992	1992	1602
213	20231016	161000	128361255	1992	1992	1992	1992	0
214	20231016	160900	128361255	1992	1992	1992	1992	0
215	20231016	160800	128361255	1992	1992	1992	1992	0
216	20231016	160700	128361255	1992	1992	1992	1992	0
217	20231016	160600	128361255	1992	1992	1992	1992	0
218	20231016	160500	128361255	1992	1992	1992	1992	0
219	20231016	160400	128361255	1992	1992	1992	1992	0
220	20231016	160300	128361255	1992	1992	1992	1992	0
221	20231016	160200	128361255	1992	1992	1992	1992	0
222	20231016	160100	128361255	1992	1992	1992	1992	0
223	20231016	160000	128361255	1992	1992	1992	1992	0
224	20231016	155900	128361255	1992	1992	1992	1992	0
225	20231016	155800	128361255	1992	1992	1992	1992	0
226	20231016	155700	128361255	1992	1992	1992	1992	0
227	20231016	155600	128361255	1992	1992	1992	1992	0
228	20231016	155500	128361255	1992	1992	1992	1992	0
229	20231016	155400	128361255	1992	1992	1992	1992	0
230	20231016	155300	128361255	1992	1992	1992	1992	0
231	20231016	155200	128361255	1992	1992	1992	1992	0
232	20231016	155100	128361255	1992	1992	1992	1992	0
233	20231016	155000	128361255	1992	1992	1992	1992	0
234	20231016	154900	128361255	1992	1992	1992	1992	0
235	20231016	154800	128361255	1992	1992	1992	1992	0
236	20231016	154700	128361255	1992	1992	1992	1992	0
237	20231016	154600	128361255	1992	1992	1992	1992	0
238	20231016	154500	128361255	1992	1992	1992	1992	0
239	20231016	154400	128361255	1992	1992	1992	1992	0
240	20231016	154300	128361255	1992	1992	1992	1992	0
241	20231016	154200	128361255	1992	1992	1992	1992	0
242	20231016	154100	128361255	1992	1992	1992	1992	1602
243	20231016	154000	128361255	1992	1992	1992	1992	0
244	20231016	153900	128361255	1992	1992	1992	1992	0
245	20231016	153800	128361255	1992	1992	1992	1992	0
246	20231016	153700	128361255	1992	1992	1992	1992	0
247	20231016	153600	128361255	1992	1992	1992	1992	0
248	20231016	153500	128361255	1992	1992	1992	1992	0
249	20231016	153400	128361255	1992	1992	1992	1992	0
250	20231016	153300	128361255	1992	1992	1992	1992	0
251	20231016	153200	128361255	1992	1992	1992	1992	0
252	20231016	153100	128361255	1992	1992	1992	1992	0
253	20231016	153000	128361255	1992	1992	1992	1992	1602
254	20231016	152900	125170071	1995	1995	1995	1995	0
255	20231016	152800	125170071	1995	1995	1995	1995	0
256	20231016	152700	125170071	1995	1995	1995	1995	0
257	20231016	152600	125170071	1995	1995	1995	1995	0
258	20231016	152500	125170071	1995	1995	1995	1995	0
259	20231016	152400	125170071	1995	1995	1995	1995	0
260	20231016	152300	125170071	1995	1995	1995	1995	0
261	20231016	152200	125170071	1995	1995	1995	1995	0
262	20231016	152100	125170071	1995	1995	1995	1995	0
263	20231016	152000	125170071	1995	1995	1995	1995	0
264	20231016	151900	125170071	1995	1995	1995	1995	5
265	20231016	151800	125160096	1995	1995	1995	1995	0
266	20231016	151700	125160096	1995	1994	1995	1994	16
267	20231016	151600	125128182	1995	1995	1995	1995	0
268	20231016	151500	125128182	1995	1995	1995	1995	0
269	20231016	151400	125128182	1995	1995	1995	1995	100
270	20231016	151300	124928682	1995	1989	1995	1989	200
271	20231016	151200	124529974	1989	1989	1989	1989	0
272	20231016	151100	124529974	1989	1989	1989	1989	1
273	20231016	151000	124527985	1979	1979	1979	1979	0
274	20231016	150900	124527985	1979	1979	1979	1979	0
275	20231016	150800	124527985	1979	1979	1979	1979	41
276	20231016	150700	124446846	1989	1989	1989	1989	0
277	20231016	150600	124446846	1989	1989	1989	1989	0
278	20231016	150500	124446846	1989	1989	1989	1989	4
279	20231016	150400	124438890	1977	1977	1977	1977	0
280	20231016	150300	124438890	1977	1977	1977	1977	0
281	20231016	150200	124438890	1977	1977	1977	1977	0
282	20231016	150100	124438890	1977	1977	1977	1977	0
283	20231016	150000	124438890	1977	1989	1989	1977	1090
284	20231016	145900	122281684	1981	1981	1981	1981	9
285	20231016	145800	122263855	1990	1990	1990	1990	0
286	20231016	145700	122263855	1990	1990	1990	1990	0
287	20231016	145600	122263855	1990	1990	1990	1990	0
288	20231016	145500	122263855	1990	1990	1990	1990	0
289	20231016	145400	122263855	1990	1990	1990	1990	10
290	20231016	145300	122243955	1990	1990	1990	1990	0
291	20231016	145200	122243955	1990	1989	1990	1989	2
292	20231016	145100	122239976	1978	1978	1978	1978	0
293	20231016	145000	122239976	1978	1978	1978	1978	0
294	20231016	144900	122239976	1978	1978	1978	1978	0
295	20231016	144800	122239976	1978	1978	1978	1978	48
296	20231016	144700	122145032	1995	1995	1995	1995	0
297	20231016	144600	122145032	1995	1995	1995	1995	0
298	20231016	144500	122145032	1995	1995	1995	1995	0
299	20231016	144400	122145032	1995	1995	1995	1995	0
300	20231016	144300	122145032	1995	1995	1995	1995	0
301	20231016	144200	122145032	1995	1995	1995	1995	0
302	20231016	144100	122145032	1995	1995	1995	1995	0
303	20231016	144000	122145032	1995	1994	1995	1994	100
304	20231016	143900	121945536	1995	1995	1995	1995	0
305	20231016	143800	121945536	1995	1995	1995	1995	0
306	20231016	143700	121945536	1995	1978	1995	1978	103
307	20231016	143600	121741138	1977	1977	1977	1977	5
308	20231016	143500	121731253	1977	1977	1977	1977	106
309	20231016	143400	121521691	1977	1977	1977	1977	344
310	20231016	143300	120841603	1977	1977	1977	1977	0
311	20231016	143200	120841603	1977	1977	1977	1977	100
312	20231016	143100	120643903	1977	1977	1977	1977	0
313	20231016	143000	120643903	1977	1977	1977	1977	0
314	20231016	142900	120643903	1977	1977	1977	1977	0
315	20231016	142800	120643903	1977	1977	1977	1977	0
316	20231016	142700	120643903	1977	1977	1977	1977	0
317	20231016	142600	120643903	1977	1977	1977	1977	0
318	20231016	142500	120643903	1977	1977	1977	1977	0
319	20231016	142400	120643903	1977	1977	1977	1977	0
320	20231016	142300	120643903	1977	1977	1977	1977	0
321	20231016	142200	120643903	1977	1977	1977	1977	0
322	20231016	142100	120643903	1977	1977	1977	1977	0
323	20231016	142000	120643903	1977	1977	1977	1977	0
324	20231016	141900	120643903	1977	1977	1977	1977	0
325	20231016	141800	120643903	1977	1971	1977	1971	33
326	20231016	141700	120578854	1971	1971	1971	1971	1
327	20231016	141600	120576883	1970	1970	1970	1970	0
328	20231016	141500	120576883	1970	1970	1970	1970	0
329	20231016	141400	120576883	1970	1970	1970	1970	13
330	20231016	141300	120551273	1970	1971	1972	1970	711
331	20231016	141200	119150049	1972	1972	1972	1972	0
332	20231016	141100	119150049	1972	1972	1972	1972	0
333	20231016	141000	119150049	1972	1972	1972	1972	100
334	20231016	140900	118952849	1971	1971	1971	1971	68
335	20231016	140800	118818821	1978	1978	1978	1978	0
336	20231016	140700	118818821	1978	1978	1978	1978	0
337	20231016	140600	118818821	1978	1978	1978	1978	0
338	20231016	140500	118818821	1978	1978	1978	1978	0
339	20231016	140400	118818821	1978	1978	1978	1978	0
340	20231016	140300	118818821	1978	1978	1978	1978	0
341	20231016	140200	118818821	1978	1978	1978	1978	0
342	20231016	140100	118818821	1978	1978	1978	1978	0
343	20231016	140000	118818821	1978	1973	1978	1973	22
344	20231016	135900	118775400	1971	1971	1971	1971	162
345	20231016	135800	118456098	1971	1971	1971	1971	0
346	20231016	135700	118456098	1971	1971	1971	1971	162
347	20231016	135600	118136796	1971	1971	1971	1971	0
348	20231016	135500	118136796	1971	1971	1971	1971	0
349	20231016	135400	118136796	1971	1973	1973	1971	313
350	20231016	135300	117519847	1974	1974	1974	1974	0
351	20231016	135200	117519847	1974	1974	1974	1974	0
352	20231016	135100	117519847	1974	1974	1974	1974	0
353	20231016	135000	117519847	1974	1974	1974	1974	0
354	20231016	134900	117519847	1974	1974	1974	1974	0
355	20231016	134800	117519847	1974	1974	1974	1974	0
356	20231016	134700	117519847	1974	1974	1974	1974	0
357	20231016	134600	117519847	1974	1974	1974	1974	0
358	20231016	134500	117519847	1974	1974	1974	1974	0
359	20231016	134400	117519847	1974	1974	1974	1974	0
360	20231016	134300	117519847	1974	1974	1974	1974	0
361	20231016	134200	117519847	1974	1974	1974	1974	0
362	20231016	134100	117519847	1974	1974	1974	1974	6
363	20231016	134000	117508003	1970	1970	1970	1970	0
364	20231016	133900	117508003	1970	1970	1970	1970	158
365	20231016	133800	117196743	1969	1969	1969	1969	0
366	20231016	133700	117196743	1969	1969	1969	1969	0
367	20231016	133600	117196743	1969	1969	1969	1969	0
368	20231016	133500	117196743	1969	1969	1969	1969	0
369	20231016	133400	117196743	1969	1969	1969	1969	1000
370	20231016	133300	115227743	1969	1969	1969	1969	0
371	20231016	133200	115227743	1969	1969	1969	1969	162
372	20231016	133100	114908765	1968	1968	1968	1968	0
373	20231016	133000	114908765	1968	1968	1968	1968	0
374	20231016	132900	114908765	1968	1968	1968	1968	0
375	20231016	132800	114908765	1968	1968	1968	1968	0
376	20231016	132700	114908765	1968	1968	1968	1968	0
377	20231016	132600	114908765	1968	1968	1968	1968	240
378	20231016	132500	114436445	1968	1968	1968	1968	0
379	20231016	132400	114436445	1968	1968	1968	1968	0
380	20231016	132300	114436445	1968	1968	1968	1968	0
381	20231016	132200	114436445	1968	1968	1968	1968	0
382	20231016	132100	114436445	1968	1967	1968	1967	99
383	20231016	132000	114241635	1967	1968	1968	1967	514
384	20231016	131900	113230181	1968	1968	1968	1968	0
385	20231016	131800	113230181	1968	1968	1968	1968	3
386	20231016	131700	113224277	1970	1970	1970	1970	49
387	20231016	131600	113127747	1970	1970	1970	1970	32
388	20231016	131500	113064707	1970	1972	1972	1970	503
389	20231016	131400	112073352	1971	1971	1971	1971	0
390	20231016	131300	112073352	1971	1971	1971	1971	0
391	20231016	131200	112073352	1971	1971	1971	1971	0
392	20231016	131100	112073352	1971	1971	1971	1971	0
393	20231016	131000	112073352	1971	1971	1971	1971	2
394	20231016	130900	112069410	1971	1971	1971	1971	7
395	20231016	130800	112055613	1972	1972	1972	1972	71
396	20231016	130700	111915601	1971	1972	1972	1971	136
397	20231016	130600	111647454	1972	1972	1972	1972	700
398	20231016	130500	110267054	1975	1975	1975	1975	0
399	20231016	130400	110267054	1975	1975	1975	1975	0
400	20231016	130300	110267054	1975	1975	1975	1975	0
401	20231016	130200	110267054	1975	1975	1975	1975	1
402	20231016	130100	110265079	1972	1972	1972	1972	100
403	20231016	130000	110067879	1975	1974	1975	1974	8
404	20231016	125900	110052084	1972	1972	1972	1972	314
405	20231016	125800	109432876	1972	1972	1972	1972	0
406	20231016	125700	109432876	1972	1972	1972	1972	0
407	20231016	125600	109432876	1972	1973	1973	1972	175
408	20231016	125500	109087763	1973	1973	1973	1973	23
409	20231016	125400	109042384	1972	1972	1972	1972	162
410	20231016	125300	108722920	1972	1972	1972	1972	0
411	20231016	125200	108722920	1972	1972	1972	1972	0
412	20231016	125100	108722920	1972	1972	1972	1972	413
413	20231016	125000	107908484	1972	1972	1972	1972	2
414	20231016	124900	107904540	1972	1972	1972	1972	169
415	20231016	124800	107571272	1971	1971	1971	1971	1
416	20231016	124700	107569301	1971	1971	1971	1971	13
417	20231016	124600	107543678	1971	1970	1971	1970	17
418	20231016	124500	107510177	1970	1970	1970	1970	168
419	20231016	124400	107179217	1974	1974	1974	1974	0
420	20231016	124300	107179217	1974	1974	1974	1974	0
421	20231016	124200	107179217	1974	1970	1974	1970	201
422	20231016	124100	106782452	1974	1974	1974	1974	300
423	20231016	124000	106190252	1970	1970	1970	1970	0
424	20231016	123900	106190252	1970	1970	1970	1970	0
425	20231016	123800	106190252	1970	1970	1970	1970	0
426	20231016	123700	106190252	1970	1969	1970	1969	58
427	20231016	123600	106076013	1966	1966	1966	1966	0
428	20231016	123500	106076013	1966	1966	1966	1966	0
429	20231016	123400	106076013	1966	1966	1966	1966	0
430	20231016	123300	106076013	1966	1966	1966	1966	0
431	20231016	123200	106076013	1966	1966	1966	1966	21
432	20231016	123100	106034727	1966	1966	1966	1966	72
433	20231016	123000	105893175	1974	1974	1974	1974	0
434	20231016	122900	105893175	1974	1974	1974	1974	0
435	20231016	122800	105893175	1974	1974	1974	1974	0
436	20231016	122700	105893175	1974	1974	1974	1974	0
437	20231016	122600	105893175	1974	1974	1974	1974	10
438	20231016	122500	105873435	1966	1966	1966	1966	0
439	20231016	122400	105873435	1966	1966	1966	1966	0
440	20231016	122300	105873435	1966	1966	1966	1966	0
441	20231016	122200	105873435	1966	1966	1966	1966	2
442	20231016	122100	105869503	1967	1971	1972	1967	4713
443	20231016	122000	96593380	1971	1974	1974	1971	2088
444	20231016	121900	92474992	1974	1974	1974	1974	120
445	20231016	121800	92238112	1974	1975	1975	1974	2567
446	20231016	121700	87169516	1975	1976	1976	1975	709
447	20231016	121600	85768605	1976	1976	1976	1976	162
448	20231016	121500	85448493	1976	1976	1976	1976	23
449	20231016	121400	85403045	1976	1976	1976	1976	147
450	20231016	121300	85112573	1976	1976	1976	1976	48
451	20231016	121200	85017725	1976	1977	1977	1976	1309
452	20231016	121100	82429878	1977	1977	1977	1977	4
453	20231016	121000	82421970	1977	1977	1977	1977	4
454	20231016	120900	82414062	1977	1978	1978	1977	112
455	20231016	120800	82192530	1977	1977	1977	1977	0
456	20231016	120700	82192530	1977	1977	1977	1977	0
457	20231016	120600	82192530	1977	1977	1977	1977	0
458	20231016	120500	82192530	1977	1977	1977	1977	0
459	20231016	120400	82192530	1977	1977	1977	1977	162
460	20231016	120300	81872256	1977	1977	1977	1977	0
461	20231016	120200	81872256	1977	1977	1977	1977	1
462	20231016	120100	81870279	1977	1977	1977	1977	0
463	20231016	120000	81870279	1977	1977	1977	1977	1000
464	20231016	115900	79893279	1987	1987	1987	1987	1
465	20231016	115800	79891292	1990	1990	1990	1990	0
466	20231016	115700	79891292	1990	1990	1990	1990	0
467	20231016	115600	79891292	1990	1990	1990	1990	0
468	20231016	115500	79891292	1990	1990	1990	1990	0
469	20231016	115400	79891292	1990	1990	1990	1990	0
470	20231016	115300	79891292	1990	1990	1990	1990	0
471	20231016	115200	79891292	1990	1990	1990	1990	0
472	20231016	115100	79891292	1990	1990	1990	1990	1
473	20231016	115000	79889302	1979	1981	1981	1979	1680
474	20231016	114900	76563522	1996	1996	1996	1996	0
475	20231016	114800	76563522	1996	1996	1996	1996	0
476	20231016	114700	76563522	1996	1996	1996	1996	0
477	20231016	114600	76563522	1996	1996	1996	1996	0
478	20231016	114500	76563522	1996	1996	1996	1996	0
479	20231016	114400	76563522	1996	1996	1996	1996	0
480	20231016	114300	76563522	1996	1996	1996	1996	0
481	20231016	114200	76563522	1996	1996	1996	1996	0
482	20231016	114100	76563522	1996	1996	1996	1996	0
483	20231016	114000	76563522	1996	1996	1996	1996	0
484	20231016	113900	76563522	1996	1996	1996	1996	0
485	20231016	113800	76563522	1996	1996	1996	1996	0
486	20231016	113700	76563522	1996	1994	1996	1994	40
487	20231016	113600	76483686	1996	1995	1996	1995	40
488	20231016	113500	76403848	1996	1996	1996	1996	43
489	20231016	113400	76318020	1992	1992	1992	1992	0
490	20231016	113300	76318020	1992	1992	1992	1992	0
491	20231016	113200	76318020	1992	1992	1992	1992	0
492	20231016	113100	76318020	1992	1992	1992	1992	0
493	20231016	113000	76318020	1992	1992	1992	1992	0
494	20231016	112900	76318020	1992	1992	1992	1992	0
495	20231016	112800	76318020	1992	1992	1992	1992	0
496	20231016	112700	76318020	1992	1990	1992	1990	721
497	20231016	112600	74882805	1990	1990	1990	1990	20
498	20231016	112500	74843005	1990	1990	1990	1990	80
499	20231016	112400	74683805	1997	1997	1997	1997	0
500	20231016	112300	74683805	1997	1996	1997	1975	10610
501	20231016	112200	53711762	1996	1996	1996	1996	0
502	20231016	112100	53711762	1996	1996	1996	1996	0
503	20231016	112000	53711762	1996	1996	1996	1996	3
504	20231016	111900	53705774	1996	1996	1996	1996	1
505	20231016	111800	53703778	1984	1984	1984	1984	0
506	20231016	111700	53703778	1984	1984	1984	1984	1690
507	20231016	111600	50350818	1997	1997	1997	1997	0
508	20231016	111500	50350818	1997	1997	1997	1997	0
509	20231016	111400	50350818	1997	1997	1997	1997	0
510	20231016	111300	50350818	1997	1987	1997	1987	250
511	20231016	111200	49853618	1984	1984	1984	1984	0
512	20231016	111100	49853618	1984	1984	1984	1984	0
513	20231016	111000	49853618	1984	1984	1984	1984	0
514	20231016	110900	49853618	1984	1984	1984	1984	0
515	20231016	110800	49853618	1984	1984	1984	1984	0
516	20231016	110700	49853618	1984	1984	1984	1984	57
517	20231016	110600	49740530	1984	1984	1984	1984	0
518	20231016	110500	49740530	1984	1987	1987	1984	1365
519	20231016	110400	47032271	1998	1998	1998	1998	0
520	20231016	110300	47032271	1998	1998	1998	1998	0
521	20231016	110200	47032271	1998	1998	1998	1998	0
522	20231016	110100	47032271	1998	1998	1998	1998	0
523	20231016	110000	47032271	1998	1998	1998	1998	0
524	20231016	105900	47032271	1998	1999	1999	1998	883
525	20231016	105800	45268036	1998	1998	1998	1998	0
526	20231016	105700	45268036	1998	1998	1998	1998	0
527	20231016	105600	45268036	1998	1998	1998	1998	0
528	20231016	105500	45268036	1998	1998	1998	1998	0
529	20231016	105400	45268036	1998	1998	1998	1998	0
530	20231016	105300	45268036	1998	1998	1998	1998	0
531	20231016	105200	45268036	1998	1998	1998	1998	0
532	20231016	105100	45268036	1998	1998	1998	1998	0
533	20231016	105000	45268036	1998	1998	1998	1998	0
534	20231016	104900	45268036	1998	1999	1999	1998	5
535	20231016	104800	45258042	2000	2000	2000	2000	4
536	20231016	104700	45250042	2005	2000	2005	2000	131
537	20231016	104600	44988037	2000	2000	2000	2000	0
538	20231016	104500	44988037	2000	2000	2000	2000	0
539	20231016	104400	44988037	2000	2000	2000	2000	0
540	20231016	104300	44988037	2000	2000	2000	2000	0
541	20231016	104200	44988037	2000	2000	2000	2000	20
542	20231016	104100	44948037	2000	2000	2000	2000	5
543	20231016	104000	44938037	2000	2000	2000	2000	0
544	20231016	103900	44938037	2000	2000	2000	2000	0
545	20231016	103800	44938037	2000	2000	2000	2000	0
546	20231016	103700	44938037	2000	2000	2000	2000	0
547	20231016	103600	44938037	2000	1999	2000	1999	21
548	20231016	103500	44896039	2000	2000	2000	2000	0
549	20231016	103400	44896039	2000	2000	2000	2000	0
550	20231016	103300	44896039	2000	2000	2000	2000	0
551	20231016	103200	44896039	2000	2000	2000	2000	0
552	20231016	103100	44896039	2000	2000	2000	2000	0
553	20231016	103000	44896039	2000	1999	2000	1999	20
554	20231016	102900	44856041	1981	1981	1981	1981	38
555	20231016	102800	44780763	1998	1998	1998	1998	20
556	20231016	102700	44740803	1998	1999	2000	1998	51
557	20231016	102600	44638846	1980	1980	1980	1980	0
558	20231016	102500	44638846	1980	1980	1980	1980	300
559	20231016	102400	44044846	2005	2005	2005	2005	0
560	20231016	102300	44044846	2005	2005	2005	2005	5
561	20231016	102200	44034821	2010	2010	2010	2010	0
562	20231016	102100	44034821	2010	2010	2010	2010	0
563	20231016	102000	44034821	2010	2010	2010	2010	0
564	20231016	101900	44034821	2010	2010	2010	2010	0
565	20231016	101800	44034821	2010	2010	2010	2010	0
566	20231016	101700	44034821	2010	2010	2010	2010	0
567	20231016	101600	44034821	2010	2010	2010	2010	0
568	20231016	101500	44034821	2010	2010	2010	2010	0
569	20231016	101400	44034821	2010	2010	2010	2010	0
570	20231016	101300	44034821	2010	2010	2010	2010	0
571	20231016	101200	44034821	2010	2010	2010	2010	0
572	20231016	101100	44034821	2010	1988	2010	1988	1403
573	20231016	101000	41227985	1988	1988	1988	1988	173
574	20231016	100900	40884061	1988	1988	1988	1988	0
575	20231016	100800	40884061	1988	1988	1988	1988	0
576	20231016	100700	40884061	1988	1988	1988	1988	0
577	20231016	100600	40884061	1988	1988	1988	1988	0
578	20231016	100500	40884061	1988	1988	1988	1988	0
579	20231016	100400	40884061	1988	1988	1988	1988	0
580	20231016	100300	40884061	1988	1988	1988	1988	25
581	20231016	100200	40834361	1989	1989	1989	1989	0
582	20231016	100100	40834361	1989	1989	1989	1989	2
583	20231016	100000	40830383	1977	1978	1978	1977	1076
584	20231016	095900	38703040	1978	1987	1987	1978	3697
585	20231016	095800	31368140	2010	2010	2010	2010	0
586	20231016	095700	31368140	2010	2010	2010	2010	0
587	20231016	095600	31368140	2010	2010	2010	2010	0
588	20231016	095500	31368140	2010	2010	2010	2010	0
589	20231016	095400	31368140	2010	2010	2010	2010	30
590	20231016	095300	31307840	2010	1988	2010	1988	1077
591	20231016	095200	29154407	1988	1988	1988	1988	50
592	20231016	095100	29055007	1988	1988	1988	1988	0
593	20231016	095000	29055007	1988	1987	1988	1987	3
594	20231016	094900	29049045	1986	1987	1988	1986	36
595	20231016	094800	28977484	1988	1987	1988	1987	30
596	20231016	094700	28917848	1984	1983	1984	1983	120
597	20231016	094600	28679794	1981	1981	1981	1981	0
598	20231016	094500	28679794	1981	1981	1981	1981	534
599	20231016	094400	27621940	1981	1980	1981	1980	36
600	20231016	094300	27550625	1977	1978	1978	1977	680
601	20231016	094200	26206165	1982	1982	1982	1982	0
602	20231016	094100	26206165	1982	1982	1982	1982	306
603	20231016	094000	25599673	1978	1978	1978	1978	106
604	20231016	093900	25390005	1982	1982	1983	1982	119
605	20231016	093800	25154145	1982	1983	1983	1982	101
606	20231016	093700	24953865	1983	1983	1984	1983	11
607	20231016	093600	24932046	1984	1984	1984	1984	1
608	20231016	093500	24930062	1979	1979	1979	1979	156
609	20231016	093400	24621338	1979	1979	1979	1979	0
610	20231016	093300	24621338	1979	1979	1979	1979	300
611	20231016	093200	24027638	1979	1979	1979	1979	0
612	20231016	093100	24027638	1979	1979	1986	1978	252
613	20231016	093000	23529016	1986	1986	1986	1986	0
614	20231016	092900	23529016	1986	1986	1986	1986	0
615	20231016	092800	23529016	1986	1986	1986	1986	7
616	20231016	092700	23515114	1988	1988	1988	1988	0
617	20231016	092600	23515114	1988	1976	1988	1976	1008
618	20231016	092500	21523217	1976	1977	1977	1976	180
619	20231016	092400	21167437	1976	1976	1976	1976	0
620	20231016	092300	21167437	1976	1976	1976	1976	0
621	20231016	092200	21167437	1976	1976	1976	1976	0
622	20231016	092100	21167437	1976	1976	1976	1976	2804
623	20231016	092000	15626733	1976	1976	1976	1976	197
624	20231016	091900	15237461	1975	1981	1981	1975	1580
625	20231016	091800	12112229	1988	1988	1988	1988	162
626	20231016	091700	11790173	1988	1988	1988	1988	0
627	20231016	091600	11790173	1988	1988	1988	1988	0
628	20231016	091500	11790173	1988	1988	1988	1988	111
629	20231016	091400	11569505	1989	1989	1989	1989	401
630	20231016	091300	10771916	1989	1989	1989	1988	1552
631	20231016	091200	7685039	1977	1977	1977	1977	0
632	20231016	091100	7685039	1977	1977	1977	1977	0
633	20231016	091000	7685039	1977	1977	1977	1977	229
634	20231016	090900	7232306	1977	1989	1989	1977	673
635	20231016	090800	5901349	1975	1975	1975	1975	0
636	20231016	090700	5901349	1975	1975	1975	1975	0
637	20231016	090600	5901349	1975	1988	1989	1975	51
638	20231016	090500	5800584	1988	1988	1988	1988	12
639	20231016	090400	5776728	2005	2005	2005	2005	3
640	20231016	090300	5770713	1975	1978	1978	1975	720
641	20231016	090200	4348683	1977	1978	1978	1977	60
642	20231016	090100	4230058	1979	2000	2000	1979	2048
643	20231016	090000	168840	2010	2010	2010	2010	84