KissMeData/083470/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194200	105846493	1957	1957	1957	1957	1250
3	20231018	194100	105846493	1957	1957	1957	1957	0
4	20231018	194000	105846493	1957	1957	1957	1957	0
5	20231018	193900	105846493	1957	1957	1957	1957	0
6	20231018	193800	105846493	1957	1957	1957	1957	0
7	20231018	193700	105846493	1957	1957	1957	1957	0
8	20231018	193600	105846493	1957	1957	1957	1957	0
9	20231018	193500	105846493	1957	1957	1957	1957	0
10	20231018	193400	105846493	1957	1957	1957	1957	0
11	20231018	193300	105846493	1957	1957	1957	1957	0
12	20231018	193200	105846493	1957	1957	1957	1957	0
13	20231018	193100	105846493	1957	1957	1957	1957	0
14	20231018	193000	105846493	1957	1957	1957	1957	0
15	20231018	192900	105846493	1957	1957	1957	1957	0
16	20231018	192800	105846493	1957	1957	1957	1957	0
17	20231018	192700	105846493	1957	1957	1957	1957	0
18	20231018	192600	105846493	1957	1957	1957	1957	0
19	20231018	192500	105846493	1957	1957	1957	1957	0
20	20231018	192400	105846493	1957	1957	1957	1957	0
21	20231018	192300	105846493	1957	1957	1957	1957	0
22	20231018	192200	105846493	1957	1957	1957	1957	0
23	20231018	192100	105846493	1957	1957	1957	1957	0
24	20231018	192000	105846493	1957	1957	1957	1957	0
25	20231018	191900	105846493	1957	1957	1957	1957	0
26	20231018	191800	105846493	1957	1957	1957	1957	0
27	20231018	191700	105846493	1957	1957	1957	1957	0
28	20231018	191600	105846493	1957	1957	1957	1957	0
29	20231018	191500	105846493	1957	1957	1957	1957	0
30	20231018	191400	105846493	1957	1957	1957	1957	0
31	20231018	191300	105846493	1957	1957	1957	1957	0
32	20231018	191200	105846493	1957	1957	1957	1957	1250
33	20231018	191100	105846493	1957	1957	1957	1957	0
34	20231018	191000	105846493	1957	1957	1957	1957	0
35	20231018	190900	105846493	1957	1957	1957	1957	0
36	20231018	190800	105846493	1957	1957	1957	1957	0
37	20231018	190700	105846493	1957	1957	1957	1957	0
38	20231018	190600	105846493	1957	1957	1957	1957	0
39	20231018	190500	105846493	1957	1957	1957	1957	0
40	20231018	190400	105846493	1957	1957	1957	1957	0
41	20231018	190300	105846493	1957	1957	1957	1957	0
42	20231018	190200	105846493	1957	1957	1957	1957	0
43	20231018	190100	105846493	1957	1957	1957	1957	0
44	20231018	190000	105846493	1957	1957	1957	1957	0
45	20231018	185900	105846493	1957	1957	1957	1957	0
46	20231018	185800	105846493	1957	1957	1957	1957	0
47	20231018	185700	105846493	1957	1957	1957	1957	0
48	20231018	185600	105846493	1957	1957	1957	1957	0
49	20231018	185500	105846493	1957	1957	1957	1957	0
50	20231018	185400	105846493	1957	1957	1957	1957	0
51	20231018	185300	105846493	1957	1957	1957	1957	0
52	20231018	185200	105846493	1957	1957	1957	1957	0
53	20231018	185100	105846493	1957	1957	1957	1957	0
54	20231018	185000	105846493	1957	1957	1957	1957	0
55	20231018	184900	105846493	1957	1957	1957	1957	0
56	20231018	184800	105846493	1957	1957	1957	1957	0
57	20231018	184700	105846493	1957	1957	1957	1957	0
58	20231018	184600	105846493	1957	1957	1957	1957	0
59	20231018	184500	105846493	1957	1957	1957	1957	0
60	20231018	184400	105846493	1957	1957	1957	1957	0
61	20231018	184300	105846493	1957	1957	1957	1957	0
62	20231018	184200	105846493	1957	1957	1957	1957	1250
63	20231018	184100	105846493	1957	1957	1957	1957	0
64	20231018	184000	105846493	1957	1957	1957	1957	0
65	20231018	183900	105846493	1957	1957	1957	1957	0
66	20231018	183800	105846493	1957	1957	1957	1957	0
67	20231018	183700	105846493	1957	1957	1957	1957	0
68	20231018	183600	105846493	1957	1957	1957	1957	0
69	20231018	183500	105846493	1957	1957	1957	1957	0
70	20231018	183400	105846493	1957	1957	1957	1957	0
71	20231018	183300	105846493	1957	1957	1957	1957	0
72	20231018	183200	105846493	1957	1957	1957	1957	0
73	20231018	183100	105846493	1957	1957	1957	1957	0
74	20231018	183000	105846493	1957	1957	1957	1957	0
75	20231018	182900	105846493	1957	1957	1957	1957	0
76	20231018	182800	105846493	1957	1957	1957	1957	0
77	20231018	182700	105846493	1957	1957	1957	1957	0
78	20231018	182600	105846493	1957	1957	1957	1957	0
79	20231018	182500	105846493	1957	1957	1957	1957	0
80	20231018	182400	105846493	1957	1957	1957	1957	0
81	20231018	182300	105846493	1957	1957	1957	1957	0
82	20231018	182200	105846493	1957	1957	1957	1957	0
83	20231018	182100	105846493	1957	1957	1957	1957	0
84	20231018	182000	105846493	1957	1957	1957	1957	0
85	20231018	181900	105846493	1957	1957	1957	1957	0
86	20231018	181800	105846493	1957	1957	1957	1957	0
87	20231018	181700	105846493	1957	1957	1957	1957	0
88	20231018	181600	105846493	1957	1957	1957	1957	0
89	20231018	181500	105846493	1957	1957	1957	1957	0
90	20231018	181400	105846493	1957	1957	1957	1957	0
91	20231018	181300	105846493	1957	1957	1957	1957	0
92	20231018	181200	105846493	1957	1957	1957	1957	1250
93	20231018	181100	105846493	1957	1957	1957	1957	0
94	20231018	181000	105846493	1957	1957	1957	1957	0
95	20231018	180900	105846493	1957	1957	1957	1957	0
96	20231018	180800	105846493	1957	1957	1957	1957	0
97	20231018	180700	105846493	1957	1957	1957	1957	0
98	20231018	180600	105846493	1957	1957	1957	1957	0
99	20231018	180500	105846493	1957	1957	1957	1957	0
100	20231018	180400	105846493	1957	1957	1957	1957	0
101	20231018	180300	105846493	1957	1957	1957	1957	0
102	20231018	180200	105846493	1957	1957	1957	1957	0
103	20231018	180100	105846493	1957	1957	1957	1957	0
104	20231018	180000	105846493	1957	1957	1957	1957	0
105	20231018	175900	105846493	1957	1957	1957	1957	0
106	20231018	175800	105846493	1957	1957	1957	1957	0
107	20231018	175700	105846493	1957	1957	1957	1957	0
108	20231018	175600	105846493	1957	1957	1957	1957	0
109	20231018	175500	105846493	1957	1957	1957	1957	0
110	20231018	175400	105846493	1957	1957	1957	1957	0
111	20231018	175300	105846493	1957	1957	1957	1957	0
112	20231018	175200	105846493	1957	1957	1957	1957	0
113	20231018	175100	105846493	1957	1957	1957	1957	0
114	20231018	175000	105846493	1957	1957	1957	1957	0
115	20231018	174900	105846493	1957	1957	1957	1957	0
116	20231018	174800	105846493	1957	1957	1957	1957	0
117	20231018	174700	105846493	1957	1957	1957	1957	0
118	20231018	174600	105846493	1957	1957	1957	1957	0
119	20231018	174500	105846493	1957	1957	1957	1957	0
120	20231018	174400	105846493	1957	1957	1957	1957	0
121	20231018	174300	105846493	1957	1957	1957	1957	0
122	20231018	174200	105846493	1957	1957	1957	1957	1250
123	20231018	174100	105846493	1957	1957	1957	1957	0
124	20231018	174000	105846493	1957	1957	1957	1957	0
125	20231018	173900	105846493	1957	1957	1957	1957	0
126	20231018	173800	105846493	1957	1957	1957	1957	0
127	20231018	173700	105846493	1957	1957	1957	1957	0
128	20231018	173600	105846493	1957	1957	1957	1957	0
129	20231018	173500	105846493	1957	1957	1957	1957	0
130	20231018	173400	105846493	1957	1957	1957	1957	0
131	20231018	173300	105846493	1957	1957	1957	1957	0
132	20231018	173200	105846493	1957	1957	1957	1957	0
133	20231018	173100	105846493	1957	1957	1957	1957	0
134	20231018	173000	105846493	1957	1957	1957	1957	0
135	20231018	172900	105846493	1957	1957	1957	1957	0
136	20231018	172800	105846493	1957	1957	1957	1957	0
137	20231018	172700	105846493	1957	1957	1957	1957	0
138	20231018	172600	105846493	1957	1957	1957	1957	0
139	20231018	172500	105846493	1957	1957	1957	1957	0
140	20231018	172400	105846493	1957	1957	1957	1957	0
141	20231018	172300	105846493	1957	1957	1957	1957	0
142	20231018	172200	105846493	1957	1957	1957	1957	0
143	20231018	172100	105846493	1957	1957	1957	1957	0
144	20231018	172000	105846493	1957	1957	1957	1957	0
145	20231018	171900	105846493	1957	1957	1957	1957	0
146	20231018	171800	105846493	1957	1957	1957	1957	0
147	20231018	171700	105846493	1957	1957	1957	1957	0
148	20231018	171600	105846493	1957	1957	1957	1957	0
149	20231018	171500	105846493	1957	1957	1957	1957	0
150	20231018	171400	105846493	1957	1957	1957	1957	0
151	20231018	171300	105846493	1957	1957	1957	1957	0
152	20231018	171200	105846493	1957	1957	1957	1957	1250
153	20231018	171100	105846493	1957	1957	1957	1957	0
154	20231018	171000	105846493	1957	1957	1957	1957	0
155	20231018	170900	105846493	1957	1957	1957	1957	0
156	20231018	170800	105846493	1957	1957	1957	1957	0
157	20231018	170700	105846493	1957	1957	1957	1957	0
158	20231018	170600	105846493	1957	1957	1957	1957	0
159	20231018	170500	105846493	1957	1957	1957	1957	0
160	20231018	170400	105846493	1957	1957	1957	1957	0
161	20231018	170300	105846493	1957	1957	1957	1957	0
162	20231018	170200	105846493	1957	1957	1957	1957	0
163	20231018	170100	105846493	1957	1957	1957	1957	0
164	20231018	170000	105846493	1957	1957	1957	1957	0
165	20231018	165900	105846493	1957	1957	1957	1957	0
166	20231018	165800	105846493	1957	1957	1957	1957	0
167	20231018	165700	105846493	1957	1957	1957	1957	0
168	20231018	165600	105846493	1957	1957	1957	1957	0
169	20231018	165500	105846493	1957	1957	1957	1957	0
170	20231018	165400	105846493	1957	1957	1957	1957	0
171	20231018	165300	105846493	1957	1957	1957	1957	0
172	20231018	165200	105846493	1957	1957	1957	1957	0
173	20231018	165100	105846493	1957	1957	1957	1957	0
174	20231018	165000	105846493	1957	1957	1957	1957	0
175	20231018	164900	105846493	1957	1957	1957	1957	0
176	20231018	164800	105846493	1957	1957	1957	1957	0
177	20231018	164700	105846493	1957	1957	1957	1957	0
178	20231018	164600	105846493	1957	1957	1957	1957	0
179	20231018	164500	105846493	1957	1957	1957	1957	0
180	20231018	164400	105846493	1957	1957	1957	1957	0
181	20231018	164300	105846493	1957	1957	1957	1957	0
182	20231018	164200	105846493	1957	1957	1957	1957	1250
183	20231018	164100	105846493	1957	1957	1957	1957	0
184	20231018	164000	105846493	1957	1957	1957	1957	0
185	20231018	163900	105846493	1957	1957	1957	1957	0
186	20231018	163800	105846493	1957	1957	1957	1957	0
187	20231018	163700	105846493	1957	1957	1957	1957	0
188	20231018	163600	105846493	1957	1957	1957	1957	0
189	20231018	163500	105846493	1957	1957	1957	1957	0
190	20231018	163400	105846493	1957	1957	1957	1957	0
191	20231018	163300	105846493	1957	1957	1957	1957	0
192	20231018	163200	105846493	1957	1957	1957	1957	0
193	20231018	163100	105846493	1957	1957	1957	1957	0
194	20231018	163000	105846493	1957	1957	1957	1957	0
195	20231018	162900	105846493	1957	1957	1957	1957	0
196	20231018	162800	105846493	1957	1957	1957	1957	0
197	20231018	162700	105846493	1957	1957	1957	1957	0
198	20231018	162600	105846493	1957	1957	1957	1957	0
199	20231018	162500	105846493	1957	1957	1957	1957	0
200	20231018	162400	105846493	1957	1957	1957	1957	0
201	20231018	162300	105846493	1957	1957	1957	1957	0
202	20231018	162200	105846493	1957	1957	1957	1957	0
203	20231018	162100	105846493	1957	1957	1957	1957	0
204	20231018	162000	105846493	1957	1957	1957	1957	0
205	20231018	161900	105846493	1957	1957	1957	1957	0
206	20231018	161800	105846493	1957	1957	1957	1957	0
207	20231018	161700	105846493	1957	1957	1957	1957	0
208	20231018	161600	105846493	1957	1957	1957	1957	0
209	20231018	161500	105846493	1957	1957	1957	1957	0
210	20231018	161400	105846493	1957	1957	1957	1957	0
211	20231018	161300	105846493	1957	1957	1957	1957	0
212	20231018	161200	105846493	1957	1957	1957	1957	1250
213	20231018	161100	105846493	1957	1957	1957	1957	0
214	20231018	161000	105846493	1957	1957	1957	1957	0
215	20231018	160900	105846493	1957	1957	1957	1957	0
216	20231018	160800	105846493	1957	1957	1957	1957	0
217	20231018	160700	105846493	1957	1957	1957	1957	0
218	20231018	160600	105846493	1957	1957	1957	1957	0
219	20231018	160500	105846493	1957	1957	1957	1957	0
220	20231018	160400	105846493	1957	1957	1957	1957	0
221	20231018	160300	105846493	1957	1957	1957	1957	0
222	20231018	160200	105846493	1957	1957	1957	1957	0
223	20231018	160100	105846493	1957	1957	1957	1957	0
224	20231018	160000	105846493	1957	1957	1957	1957	0
225	20231018	155900	105846493	1957	1957	1957	1957	0
226	20231018	155800	105846493	1957	1957	1957	1957	0
227	20231018	155700	105846493	1957	1957	1957	1957	0
228	20231018	155600	105846493	1957	1957	1957	1957	0
229	20231018	155500	105846493	1957	1957	1957	1957	0
230	20231018	155400	105846493	1957	1957	1957	1957	0
231	20231018	155300	105846493	1957	1957	1957	1957	0
232	20231018	155200	105846493	1957	1957	1957	1957	0
233	20231018	155100	105846493	1957	1957	1957	1957	0
234	20231018	155000	105846493	1957	1957	1957	1957	0
235	20231018	154900	105846493	1957	1957	1957	1957	0
236	20231018	154800	105846493	1957	1957	1957	1957	0
237	20231018	154700	105846493	1957	1957	1957	1957	0
238	20231018	154600	105846493	1957	1957	1957	1957	0
239	20231018	154500	105846493	1957	1957	1957	1957	0
240	20231018	154400	105846493	1957	1957	1957	1957	0
241	20231018	154300	105846493	1957	1957	1957	1957	0
242	20231018	154200	105846493	1957	1957	1957	1957	1250
243	20231018	154100	105846493	1957	1957	1957	1957	0
244	20231018	154000	105846493	1957	1957	1957	1957	0
245	20231018	153900	105846493	1957	1957	1957	1957	0
246	20231018	153800	105846493	1957	1957	1957	1957	0
247	20231018	153700	105846493	1957	1957	1957	1957	0
248	20231018	153600	105846493	1957	1957	1957	1957	0
249	20231018	153500	105846493	1957	1957	1957	1957	0
250	20231018	153400	105846493	1957	1957	1957	1957	0
251	20231018	153300	105846493	1957	1957	1957	1957	0
252	20231018	153200	105846493	1957	1957	1957	1957	0
253	20231018	153100	105846493	1957	1957	1957	1957	0
254	20231018	153000	105846493	1957	1957	1957	1957	1250
255	20231018	152900	103400243	1973	1973	1973	1973	0
256	20231018	152800	103400243	1973	1973	1973	1973	0
257	20231018	152700	103400243	1973	1973	1973	1973	0
258	20231018	152600	103400243	1973	1973	1973	1973	0
259	20231018	152500	103400243	1973	1973	1973	1973	0
260	20231018	152400	103400243	1973	1973	1973	1973	0
261	20231018	152300	103400243	1973	1973	1973	1973	0
262	20231018	152200	103400243	1973	1973	1973	1973	0
263	20231018	152100	103400243	1973	1973	1973	1973	0
264	20231018	152000	103400243	1973	1973	1973	1973	0
265	20231018	151900	103400243	1973	1973	1973	1973	1
266	20231018	151800	103398270	1975	1975	1975	1975	0
267	20231018	151700	103398270	1975	1975	1975	1975	0
268	20231018	151600	103398270	1975	1975	1975	1975	0
269	20231018	151500	103398270	1975	1975	1975	1975	0
270	20231018	151400	103398270	1975	1975	1975	1975	0
271	20231018	151300	103398270	1975	1975	1975	1975	2
272	20231018	151200	103394320	1975	1975	1975	1975	5
273	20231018	151100	103384445	1974	1974	1974	1974	0
274	20231018	151000	103384445	1974	1974	1974	1974	0
275	20231018	150900	103384445	1974	1974	1974	1974	0
276	20231018	150800	103384445	1974	1974	1974	1974	22
277	20231018	150700	103341017	1976	1976	1976	1976	0
278	20231018	150600	103341017	1976	1972	1976	1972	4910
279	20231018	150500	93640849	1974	1974	1974	1974	0
280	20231018	150400	93640849	1974	1974	1974	1974	2
281	20231018	150300	93636901	1975	1964	1975	1964	3
282	20231018	150200	93630987	1963	1963	1963	1963	0
283	20231018	150100	93630987	1963	1962	1963	1962	184
284	20231018	150000	93269950	1960	1960	1960	1960	10
285	20231018	145900	93250350	1963	1963	1963	1963	0
286	20231018	145800	93250350	1963	1963	1963	1963	0
287	20231018	145700	93250350	1963	1963	1963	1963	0
288	20231018	145600	93250350	1963	1963	1963	1963	0
289	20231018	145500	93250350	1963	1963	1963	1963	0
290	20231018	145400	93250350	1963	1963	1963	1963	0
291	20231018	145300	93250350	1963	1963	1963	1963	0
292	20231018	145200	93250350	1963	1963	1963	1963	0
293	20231018	145100	93250350	1963	1963	1963	1963	1
294	20231018	145000	93248387	1955	1955	1955	1955	30
295	20231018	144900	93189737	1955	1955	1955	1955	0
296	20231018	144800	93189737	1955	1955	1955	1955	8
297	20231018	144700	93174097	1955	1956	1956	1955	40
298	20231018	144600	93095875	1963	1963	1963	1963	0
299	20231018	144500	93095875	1963	1963	1963	1963	0
300	20231018	144400	93095875	1963	1963	1963	1963	0
301	20231018	144300	93095875	1963	1963	1963	1963	1
302	20231018	144200	93093912	1955	1961	1963	1955	5188
303	20231018	144100	82947932	1961	1963	1963	1961	826
304	20231018	144000	81326554	1963	1963	1963	1963	6
305	20231018	143900	81314776	1975	1975	1975	1975	1
306	20231018	143800	81312801	1963	1963	1963	1963	11
307	20231018	143700	81291208	1975	1975	1975	1975	0
308	20231018	143600	81291208	1975	1975	1975	1975	0
309	20231018	143500	81291208	1975	1975	1975	1975	2
310	20231018	143400	81287258	1975	1976	1976	1975	51
311	20231018	143300	81186483	1975	1975	1975	1975	3
312	20231018	143200	81180558	1976	1976	1976	1976	0
313	20231018	143100	81180558	1976	1976	1976	1976	50
314	20231018	143000	81081758	1975	1973	1975	1973	40
315	20231018	142900	81002818	1975	1975	1975	1975	0
316	20231018	142800	81002818	1975	1975	1975	1975	0
317	20231018	142700	81002818	1975	1974	1975	1974	660
318	20231018	142600	79699325	1974	1974	1974	1974	0
319	20231018	142500	79699325	1974	1974	1974	1974	0
320	20231018	142400	79699325	1974	1974	1974	1974	0
321	20231018	142300	79699325	1974	1974	1974	1974	0
322	20231018	142200	79699325	1974	1974	1974	1974	1
323	20231018	142100	79697351	1975	1975	1975	1975	0
324	20231018	142000	79697351	1975	1975	1975	1975	0
325	20231018	141900	79697351	1975	1975	1975	1975	0
326	20231018	141800	79697351	1975	1975	1975	1975	0
327	20231018	141700	79697351	1975	1975	1975	1975	0
328	20231018	141600	79697351	1975	1975	1975	1975	0
329	20231018	141500	79697351	1975	1975	1975	1975	0
330	20231018	141400	79697351	1975	1975	1975	1975	0
331	20231018	141300	79697351	1975	1975	1975	1975	0
332	20231018	141200	79697351	1975	1974	1975	1974	22
333	20231018	141100	79653902	1968	1968	1968	1968	40
334	20231018	141000	79575182	1968	1968	1968	1968	0
335	20231018	140900	79575182	1968	1968	1968	1968	0
336	20231018	140800	79575182	1968	1968	1968	1968	0
337	20231018	140700	79575182	1968	1968	1968	1968	0
338	20231018	140600	79575182	1968	1968	1968	1968	0
339	20231018	140500	79575182	1968	1968	1968	1968	0
340	20231018	140400	79575182	1968	1968	1968	1968	0
341	20231018	140300	79575182	1968	1969	1969	1968	20
342	20231018	140200	79535817	1970	1970	1970	1970	235
343	20231018	140100	79072867	1970	1970	1970	1970	0
344	20231018	140000	79072867	1970	1970	1970	1970	0
345	20231018	135900	79072867	1970	1970	1970	1970	180
346	20231018	135800	78718267	1969	1969	1969	1969	0
347	20231018	135700	78718267	1969	1969	1969	1969	0
348	20231018	135600	78718267	1969	1969	1969	1969	15
349	20231018	135500	78688732	1979	1979	1979	1979	0
350	20231018	135400	78688732	1979	1979	1979	1979	0
351	20231018	135300	78688732	1979	1979	1979	1979	0
352	20231018	135200	78688732	1979	1979	1979	1979	0
353	20231018	135100	78688732	1979	1979	1979	1979	0
354	20231018	135000	78688732	1979	1979	1979	1979	1003
355	20231018	134900	76703795	1977	1977	1977	1977	0
356	20231018	134800	76703795	1977	1977	1977	1977	116
357	20231018	134700	76474463	1977	1977	1977	1977	0
358	20231018	134600	76474463	1977	1977	1977	1977	0
359	20231018	134500	76474463	1977	1977	1977	1977	198
360	20231018	134400	76083017	1977	1977	1977	1977	0
361	20231018	134300	76083017	1977	1977	1977	1977	0
362	20231018	134200	76083017	1977	1977	1977	1977	0
363	20231018	134100	76083017	1977	1977	1977	1977	168
364	20231018	134000	75750881	1977	1976	1977	1976	200
365	20231018	133900	75355662	1977	1977	1977	1977	0
366	20231018	133800	75355662	1977	1977	1977	1977	3
367	20231018	133700	75349731	1982	1974	1982	1974	1309
368	20231018	133600	72755581	1982	1982	1982	1982	0
369	20231018	133500	72755581	1982	1975	1982	1975	696
370	20231018	133400	71377305	1983	1983	1983	1983	0
371	20231018	133300	71377305	1983	1983	1983	1983	0
372	20231018	133200	71377305	1983	1983	1983	1983	0
373	20231018	133100	71377305	1983	1983	1983	1983	0
374	20231018	133000	71377305	1983	1983	1983	1983	0
375	20231018	132900	71377305	1983	1983	1983	1983	0
376	20231018	132800	71377305	1983	1983	1983	1983	0
377	20231018	132700	71377305	1983	1983	1983	1983	0
378	20231018	132600	71377305	1983	1983	1983	1983	0
379	20231018	132500	71377305	1983	1983	1983	1983	0
380	20231018	132400	71377305	1983	1983	1983	1983	0
381	20231018	132300	71377305	1983	1983	1983	1983	0
382	20231018	132200	71377305	1983	1983	1983	1983	0
383	20231018	132100	71377305	1983	1983	1983	1983	0
384	20231018	132000	71377305	1983	1983	1983	1983	0
385	20231018	131900	71377305	1983	1983	1983	1983	0
386	20231018	131800	71377305	1983	1983	1983	1983	0
387	20231018	131700	71377305	1983	1983	1983	1983	0
388	20231018	131600	71377305	1983	1983	1983	1983	0
389	20231018	131500	71377305	1983	1983	1983	1983	0
390	20231018	131400	71377305	1983	1983	1983	1983	0
391	20231018	131300	71377305	1983	1983	1983	1983	0
392	20231018	131200	71377305	1983	1983	1983	1983	0
393	20231018	131100	71377305	1983	1983	1983	1983	0
394	20231018	131000	71377305	1983	1983	1983	1983	0
395	20231018	130900	71377305	1983	1983	1983	1983	0
396	20231018	130800	71377305	1983	1983	1983	1983	0
397	20231018	130700	71377305	1983	1983	1983	1983	0
398	20231018	130600	71377305	1983	1983	1983	1983	0
399	20231018	130500	71377305	1983	1983	1983	1983	0
400	20231018	130400	71377305	1983	1983	1983	1983	0
401	20231018	130300	71377305	1983	1983	1983	1983	0
402	20231018	130200	71377305	1983	1983	1983	1983	0
403	20231018	130100	71377305	1983	1983	1983	1983	0
404	20231018	130000	71377305	1983	1983	1983	1983	0
405	20231018	125900	71377305	1983	1983	1983	1983	0
406	20231018	125800	71377305	1983	1983	1983	1983	0
407	20231018	125700	71377305	1983	1983	1983	1983	0
408	20231018	125600	71377305	1983	1983	1983	1983	0
409	20231018	125500	71377305	1983	1983	1983	1983	0
410	20231018	125400	71377305	1983	1972	1983	1972	500
411	20231018	125300	70386492	1973	1973	1973	1973	0
412	20231018	125200	70386492	1973	1973	1973	1973	0
413	20231018	125100	70386492	1973	1973	1973	1973	100
414	20231018	125000	70189192	1973	1958	1973	1958	900
415	20231018	124900	68418360	1956	1956	1956	1956	0
416	20231018	124800	68418360	1956	1956	1956	1956	0
417	20231018	124700	68418360	1956	1956	1956	1956	1
418	20231018	124600	68416404	1956	1956	1956	1956	688
419	20231018	124500	67070676	1956	1957	1957	1956	31
420	20231018	124400	67010010	1957	1957	1957	1957	0
421	20231018	124300	67010010	1957	1957	1957	1957	0
422	20231018	124200	67010010	1957	1957	1957	1957	7
423	20231018	124100	66996311	1957	1957	1957	1957	0
424	20231018	124000	66996311	1957	1957	1957	1957	3
425	20231018	123900	66990440	1956	1956	1956	1956	48
426	20231018	123800	66896552	1956	1956	1956	1956	50
427	20231018	123700	66798752	1956	1959	1959	1956	1271
428	20231018	123600	64311540	1959	1959	1959	1959	112
429	20231018	123500	64092132	1963	1963	1963	1963	0
430	20231018	123400	64092132	1963	1963	1963	1963	0
431	20231018	123300	64092132	1963	1963	1963	1963	2
432	20231018	123200	64088206	1963	1963	1963	1963	1
433	20231018	123100	64086243	1961	1961	1961	1961	180
434	20231018	123000	63733263	1961	1961	1961	1961	0
435	20231018	122900	63733263	1961	1961	1961	1961	0
436	20231018	122800	63733263	1961	1961	1961	1961	3
437	20231018	122700	63727380	1961	1961	1961	1961	0
438	20231018	122600	63727380	1961	1961	1961	1961	0
439	20231018	122500	63727380	1961	1961	1961	1961	0
440	20231018	122400	63727380	1961	1962	1962	1961	1497
441	20231018	122300	60791761	1961	1961	1961	1961	0
442	20231018	122200	60791761	1961	1961	1961	1961	0
443	20231018	122100	60791761	1961	1961	1961	1961	0
444	20231018	122000	60791761	1961	1961	1961	1961	0
445	20231018	121900	60791761	1961	1961	1961	1961	0
446	20231018	121800	60791761	1961	1961	1961	1961	0
447	20231018	121700	60791761	1961	1961	1961	1961	504
448	20231018	121600	59803417	1960	1964	1964	1960	1575
449	20231018	121500	56714369	1964	1963	1964	1963	269
450	20231018	121400	56186302	1964	1964	1964	1964	2
451	20231018	121300	56182374	1964	1964	1964	1964	1
452	20231018	121200	56180410	1965	1965	1965	1965	0
453	20231018	121100	56180410	1965	1965	1965	1965	0
454	20231018	121000	56180410	1965	1965	1965	1965	10
455	20231018	120900	56160760	1965	1965	1965	1965	1
456	20231018	120800	56158795	1965	1965	1965	1965	0
457	20231018	120700	56158795	1965	1965	1965	1965	0
458	20231018	120600	56158795	1965	1965	1965	1965	1000
459	20231018	120500	54193795	1965	1965	1965	1965	377
460	20231018	120400	53452990	1965	1968	1968	1965	50
461	20231018	120300	53354725	1968	1967	1968	1966	1230
462	20231018	120200	50936117	1968	1968	1968	1968	3
463	20231018	120100	50930213	1968	1969	1969	1968	705
464	20231018	120000	49542418	1969	1969	1969	1969	0
465	20231018	115900	49542418	1969	1969	1969	1969	0
466	20231018	115800	49542418	1969	1969	1969	1969	0
467	20231018	115700	49542418	1969	1969	1969	1969	0
468	20231018	115600	49542418	1969	1970	1970	1969	1172
469	20231018	115500	47234590	1973	1973	1973	1973	0
470	20231018	115400	47234590	1973	1973	1973	1973	0
471	20231018	115300	47234590	1973	1973	1973	1973	0
472	20231018	115200	47234590	1973	1973	1973	1973	3
473	20231018	115100	47228671	1971	1971	1971	1971	0
474	20231018	115000	47228671	1971	1971	1971	1971	1285
475	20231018	114900	44695936	1973	1973	1973	1973	232
476	20231018	114800	44238200	1974	1974	1974	1974	0
477	20231018	114700	44238200	1974	1974	1974	1974	57
478	20231018	114600	44125682	1974	1974	1974	1974	0
479	20231018	114500	44125682	1974	1974	1974	1974	143
480	20231018	114400	43843400	1974	1974	1974	1974	0
481	20231018	114300	43843400	1974	1974	1974	1974	0
482	20231018	114200	43843400	1974	1974	1974	1974	0
483	20231018	114100	43843400	1974	1974	1974	1974	22
484	20231018	114000	43799972	1973	1973	1973	1973	20
485	20231018	113900	43760512	1973	1973	1973	1973	48
486	20231018	113800	43665808	1973	1973	1973	1973	500
487	20231018	113700	42679308	1973	1973	1973	1973	0
488	20231018	113600	42679308	1973	1973	1973	1973	2
489	20231018	113500	42675362	1974	1974	1974	1974	0
490	20231018	113400	42675362	1974	1974	1974	1974	0
491	20231018	113300	42675362	1974	1974	1974	1974	0
492	20231018	113200	42675362	1974	1974	1974	1974	18
493	20231018	113100	42639830	1974	1974	1974	1974	0
494	20231018	113000	42639830	1974	1974	1974	1974	0
495	20231018	112900	42639830	1974	1974	1974	1974	1
496	20231018	112800	42637856	1974	1974	1974	1974	0
497	20231018	112700	42637856	1974	1974	1974	1974	117
498	20231018	112600	42406898	1975	1975	1975	1975	115
499	20231018	112500	42179773	1975	1975	1975	1975	36
500	20231018	112400	42108673	1975	1976	1976	1975	1009
501	20231018	112300	40115798	1981	1981	1981	1981	0
502	20231018	112200	40115798	1981	1981	1981	1981	0
503	20231018	112100	40115798	1981	1981	1981	1981	0
504	20231018	112000	40115798	1981	1980	1981	1980	2169
505	20231018	111900	35821173	1980	1980	1980	1980	22
506	20231018	111800	35777613	1980	1980	1980	1980	0
507	20231018	111700	35777613	1980	1980	1980	1980	181
508	20231018	111600	35419233	1980	1980	1980	1980	331
509	20231018	111500	34763853	1980	1980	1980	1980	1
510	20231018	111400	34761873	1980	1980	1980	1980	0
511	20231018	111300	34761873	1980	1980	1980	1980	53
512	20231018	111200	34656933	1980	1980	1980	1980	38
513	20231018	111100	34581693	1980	1980	1980	1980	0
514	20231018	111000	34581693	1980	1980	1980	1980	12
515	20231018	110900	34557933	1982	1982	1982	1982	0
516	20231018	110800	34557933	1982	1982	1982	1982	0
517	20231018	110700	34557933	1982	1982	1982	1982	11
518	20231018	110600	34536131	1982	1982	1982	1982	0
519	20231018	110500	34536131	1982	1982	1982	1982	0
520	20231018	110400	34536131	1982	1982	1982	1982	22
521	20231018	110300	34492527	1983	1983	1983	1983	0
522	20231018	110200	34492527	1983	1983	1983	1983	0
523	20231018	110100	34492527	1983	1983	1983	1983	20
524	20231018	110000	34452867	1975	1975	1975	1975	0
525	20231018	105900	34452867	1975	1975	1975	1975	0
526	20231018	105800	34452867	1975	1975	1975	1975	1
527	20231018	105700	34450892	1975	1975	1975	1975	300
528	20231018	105600	33858392	1976	1976	1976	1976	0
529	20231018	105500	33858392	1976	1976	1976	1976	4
530	20231018	105400	33850488	1976	1976	1976	1976	0
531	20231018	105300	33850488	1976	1976	1976	1976	0
532	20231018	105200	33850488	1976	1976	1976	1976	0
533	20231018	105100	33850488	1976	1976	1976	1976	0
534	20231018	105000	33850488	1976	1977	1977	1976	436
535	20231018	104900	32988901	1992	1992	1992	1992	0
536	20231018	104800	32988901	1992	1992	1992	1992	0
537	20231018	104700	32988901	1992	1992	1992	1992	0
538	20231018	104600	32988901	1992	1992	1992	1992	104
539	20231018	104500	32781733	1977	1977	1977	1977	0
540	20231018	104400	32781733	1977	1977	1977	1977	1
541	20231018	104300	32779756	1976	1980	1980	1976	1396
542	20231018	104200	30021174	1980	1982	1982	1980	718
543	20231018	104100	28598188	1982	1982	1982	1982	0
544	20231018	104000	28598188	1982	1982	1982	1982	0
545	20231018	103900	28598188	1982	1982	1982	1982	0
546	20231018	103800	28598188	1982	1982	1982	1982	0
547	20231018	103700	28598188	1982	1982	1982	1982	0
548	20231018	103600	28598188	1982	1982	1982	1982	0
549	20231018	103500	28598188	1982	1982	1982	1982	0
550	20231018	103400	28598188	1982	1982	1982	1982	0
551	20231018	103300	28598188	1982	1982	1982	1982	180
552	20231018	103200	28241428	1982	1982	1982	1982	0
553	20231018	103100	28241428	1982	1982	1982	1982	0
554	20231018	103000	28241428	1982	1982	1982	1982	0
555	20231018	102900	28241428	1982	1982	1982	1982	61
556	20231018	102800	28120526	1982	1982	1982	1982	0
557	20231018	102700	28120526	1982	1982	1982	1982	0
558	20231018	102600	28120526	1982	1982	1982	1982	0
559	20231018	102500	28120526	1982	1982	1982	1982	0
560	20231018	102400	28120526	1982	1982	1982	1982	0
561	20231018	102300	28120526	1982	1982	1982	1982	25
562	20231018	102200	28070976	1982	1982	1982	1982	5
563	20231018	102100	28061066	1981	1980	1981	1976	359
564	20231018	102000	27351428	1981	1981	1981	1981	179
565	20231018	101900	26996829	1981	1981	1981	1981	10
566	20231018	101800	26977019	1980	1980	1980	1980	0
567	20231018	101700	26977019	1980	1980	1980	1980	52
568	20231018	101600	26874059	1981	1981	1981	1981	0
569	20231018	101500	26874059	1981	1981	1981	1981	0
570	20231018	101400	26874059	1981	1981	1981	1981	0
571	20231018	101300	26874059	1981	1981	1981	1981	0
572	20231018	101200	26874059	1981	1976	1981	1976	202
573	20231018	101100	26474897	1976	1976	1976	1976	0
574	20231018	101000	26474897	1976	1977	1977	1976	750
575	20231018	100900	24992887	1977	1977	1977	1977	400
576	20231018	100800	24202087	1978	1978	1978	1978	0
577	20231018	100700	24202087	1978	1978	1978	1978	0
578	20231018	100600	24202087	1978	1979	1979	1978	310
579	20231018	100500	23588897	1980	1980	1980	1980	100
580	20231018	100400	23390897	1982	1982	1982	1982	113
581	20231018	100300	23166931	1982	1985	1985	1982	100
582	20231018	100200	22968692	1985	1985	1985	1985	100
583	20231018	100100	22770192	1985	1985	1985	1985	0
584	20231018	100000	22770192	1985	1988	1988	1985	100
585	20231018	095900	22571656	1994	1994	1994	1994	0
586	20231018	095800	22571656	1994	1994	1994	1994	0
587	20231018	095700	22571656	1994	1994	1994	1994	10
588	20231018	095600	22551716	1996	1996	1996	1996	0
589	20231018	095500	22551716	1996	1996	1996	1996	0
590	20231018	095400	22551716	1996	1996	1996	1996	0
591	20231018	095300	22551716	1996	1996	1996	1996	0
592	20231018	095200	22551716	1996	1996	1996	1996	0
593	20231018	095100	22551716	1996	1996	1996	1996	0
594	20231018	095000	22551716	1996	1988	1996	1988	190
595	20231018	094900	22173916	1996	1996	1996	1996	1
596	20231018	094800	22171920	1989	1989	1989	1989	32
597	20231018	094700	22108272	1988	1988	1988	1988	183
598	20231018	094600	21744468	1989	1989	1989	1989	843
599	20231018	094500	20067741	1989	1989	1989	1989	0
600	20231018	094400	20067741	1989	1990	1990	1989	184
601	20231018	094300	19701745	1991	1991	1991	1991	90
602	20231018	094200	19522555	1991	1991	1991	1991	0
603	20231018	094100	19522555	1991	1991	1991	1991	0
604	20231018	094000	19522555	1991	1991	1991	1991	180
605	20231018	093900	19164175	1998	1998	1998	1998	1
606	20231018	093800	19162177	1995	1995	1995	1995	0
607	20231018	093700	19162177	1995	1995	1995	1995	356
608	20231018	093600	18451957	2000	2000	2000	2000	0
609	20231018	093500	18451957	2000	1998	2000	1998	21
610	20231018	093400	18409997	2005	2005	2005	2005	0
611	20231018	093300	18409997	2005	2005	2005	2005	3
612	20231018	093200	18403982	2005	2005	2005	2005	11
613	20231018	093100	18381927	2005	2005	2005	2005	2
614	20231018	093000	18377917	2000	2000	2000	2000	10
615	20231018	092900	18357917	2000	2000	2000	2000	0
616	20231018	092800	18357917	2000	2000	2000	2000	0
617	20231018	092700	18357917	2000	1999	2000	1999	7
618	20231018	092600	18343920	1999	1999	2000	1999	108
619	20231018	092500	18128022	2000	2000	2000	2000	150
620	20231018	092400	17828022	2000	2000	2000	2000	0
621	20231018	092300	17828022	2000	1998	2000	1998	742
622	20231018	092200	16344354	1989	1989	1989	1989	0
623	20231018	092100	16344354	1989	1989	1989	1989	0
624	20231018	092000	16344354	1989	1990	1990	1989	180
625	20231018	091900	15986220	1989	1997	1998	1989	753
626	20231018	091800	14486228	1997	1997	1997	1997	73
627	20231018	091700	14340447	1997	1997	1997	1997	0
628	20231018	091600	14340447	1997	1994	1997	1994	6
629	20231018	091500	14328468	1994	1994	1994	1994	0
630	20231018	091400	14328468	1994	1994	1994	1994	0
631	20231018	091300	14328468	1994	1994	1994	1994	0
632	20231018	091200	14328468	1994	1994	1994	1994	9
633	20231018	091100	14310522	1994	1994	1994	1994	14
634	20231018	091000	14282606	1994	1994	1994	1994	197
635	20231018	090900	13889788	1996	1996	1996	1996	500
636	20231018	090800	12891788	1996	1996	1996	1996	20
637	20231018	090700	12851868	1996	1996	1996	1996	0
638	20231018	090600	12851868	1996	1996	1996	1996	535
639	20231018	090500	11784008	1996	1992	1996	1992	693
640	20231018	090400	10403060	1978	1978	1978	1978	0
641	20231018	090300	10403060	1978	1978	1978	1978	0
642	20231018	090200	10403060	1978	1984	1984	1978	227
643	20231018	090100	9953280	2010	1986	2010	1986	2102
644	20231018	090000	5759724	1987	2015	2015	1987	2869