KissMeData/095910/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195000	90305175	1945	1945	1945	1945	599
3	20231018	194900	90305175	1945	1945	1945	1945	0
4	20231018	194800	90305175	1945	1945	1945	1945	0
5	20231018	194700	90305175	1945	1945	1945	1945	0
6	20231018	194600	90305175	1945	1945	1945	1945	0
7	20231018	194500	90305175	1945	1945	1945	1945	0
8	20231018	194400	90305175	1945	1945	1945	1945	0
9	20231018	194300	90305175	1945	1945	1945	1945	0
10	20231018	194200	90305175	1945	1945	1945	1945	0
11	20231018	194100	90305175	1945	1945	1945	1945	0
12	20231018	194000	90305175	1945	1945	1945	1945	0
13	20231018	193900	90305175	1945	1945	1945	1945	0
14	20231018	193800	90305175	1945	1945	1945	1945	0
15	20231018	193700	90305175	1945	1945	1945	1945	0
16	20231018	193600	90305175	1945	1945	1945	1945	0
17	20231018	193500	90305175	1945	1945	1945	1945	0
18	20231018	193400	90305175	1945	1945	1945	1945	0
19	20231018	193300	90305175	1945	1945	1945	1945	0
20	20231018	193200	90305175	1945	1945	1945	1945	0
21	20231018	193100	90305175	1945	1945	1945	1945	0
22	20231018	193000	90305175	1945	1945	1945	1945	0
23	20231018	192900	90305175	1945	1945	1945	1945	0
24	20231018	192800	90305175	1945	1945	1945	1945	0
25	20231018	192700	90305175	1945	1945	1945	1945	0
26	20231018	192600	90305175	1945	1945	1945	1945	0
27	20231018	192500	90305175	1945	1945	1945	1945	0
28	20231018	192400	90305175	1945	1945	1945	1945	0
29	20231018	192300	90305175	1945	1945	1945	1945	0
30	20231018	192200	90305175	1945	1945	1945	1945	0
31	20231018	192100	90305175	1945	1945	1945	1945	0
32	20231018	192000	90305175	1945	1945	1945	1945	599
33	20231018	191900	90305175	1945	1945	1945	1945	0
34	20231018	191800	90305175	1945	1945	1945	1945	0
35	20231018	191700	90305175	1945	1945	1945	1945	0
36	20231018	191600	90305175	1945	1945	1945	1945	0
37	20231018	191500	90305175	1945	1945	1945	1945	0
38	20231018	191400	90305175	1945	1945	1945	1945	0
39	20231018	191300	90305175	1945	1945	1945	1945	0
40	20231018	191200	90305175	1945	1945	1945	1945	0
41	20231018	191100	90305175	1945	1945	1945	1945	0
42	20231018	191000	90305175	1945	1945	1945	1945	0
43	20231018	190900	90305175	1945	1945	1945	1945	0
44	20231018	190800	90305175	1945	1945	1945	1945	0
45	20231018	190700	90305175	1945	1945	1945	1945	0
46	20231018	190600	90305175	1945	1945	1945	1945	0
47	20231018	190500	90305175	1945	1945	1945	1945	0
48	20231018	190400	90305175	1945	1945	1945	1945	0
49	20231018	190300	90305175	1945	1945	1945	1945	0
50	20231018	190200	90305175	1945	1945	1945	1945	0
51	20231018	190100	90305175	1945	1945	1945	1945	0
52	20231018	190000	90305175	1945	1945	1945	1945	0
53	20231018	185900	90305175	1945	1945	1945	1945	0
54	20231018	185800	90305175	1945	1945	1945	1945	0
55	20231018	185700	90305175	1945	1945	1945	1945	0
56	20231018	185600	90305175	1945	1945	1945	1945	0
57	20231018	185500	90305175	1945	1945	1945	1945	0
58	20231018	185400	90305175	1945	1945	1945	1945	0
59	20231018	185300	90305175	1945	1945	1945	1945	0
60	20231018	185200	90305175	1945	1945	1945	1945	0
61	20231018	185100	90305175	1945	1945	1945	1945	0
62	20231018	185000	90305175	1945	1945	1945	1945	599
63	20231018	184900	90305175	1945	1945	1945	1945	0
64	20231018	184800	90305175	1945	1945	1945	1945	0
65	20231018	184700	90305175	1945	1945	1945	1945	0
66	20231018	184600	90305175	1945	1945	1945	1945	0
67	20231018	184500	90305175	1945	1945	1945	1945	0
68	20231018	184400	90305175	1945	1945	1945	1945	0
69	20231018	184300	90305175	1945	1945	1945	1945	0
70	20231018	184200	90305175	1945	1945	1945	1945	0
71	20231018	184100	90305175	1945	1945	1945	1945	0
72	20231018	184000	90305175	1945	1945	1945	1945	0
73	20231018	183900	90305175	1945	1945	1945	1945	0
74	20231018	183800	90305175	1945	1945	1945	1945	0
75	20231018	183700	90305175	1945	1945	1945	1945	0
76	20231018	183600	90305175	1945	1945	1945	1945	0
77	20231018	183500	90305175	1945	1945	1945	1945	0
78	20231018	183400	90305175	1945	1945	1945	1945	0
79	20231018	183300	90305175	1945	1945	1945	1945	0
80	20231018	183200	90305175	1945	1945	1945	1945	0
81	20231018	183100	90305175	1945	1945	1945	1945	0
82	20231018	183000	90305175	1945	1945	1945	1945	0
83	20231018	182900	90305175	1945	1945	1945	1945	0
84	20231018	182800	90305175	1945	1945	1945	1945	0
85	20231018	182700	90305175	1945	1945	1945	1945	0
86	20231018	182600	90305175	1945	1945	1945	1945	0
87	20231018	182500	90305175	1945	1945	1945	1945	0
88	20231018	182400	90305175	1945	1945	1945	1945	0
89	20231018	182300	90305175	1945	1945	1945	1945	0
90	20231018	182200	90305175	1945	1945	1945	1945	0
91	20231018	182100	90305175	1945	1945	1945	1945	0
92	20231018	182000	90305175	1945	1945	1945	1945	599
93	20231018	181900	90305175	1945	1945	1945	1945	0
94	20231018	181800	90305175	1945	1945	1945	1945	0
95	20231018	181700	90305175	1945	1945	1945	1945	0
96	20231018	181600	90305175	1945	1945	1945	1945	0
97	20231018	181500	90305175	1945	1945	1945	1945	0
98	20231018	181400	90305175	1945	1945	1945	1945	0
99	20231018	181300	90305175	1945	1945	1945	1945	0
100	20231018	181200	90305175	1945	1945	1945	1945	0
101	20231018	181100	90305175	1945	1945	1945	1945	0
102	20231018	181000	90305175	1945	1945	1945	1945	0
103	20231018	180900	90305175	1945	1945	1945	1945	0
104	20231018	180800	90305175	1945	1945	1945	1945	0
105	20231018	180700	90305175	1945	1945	1945	1945	0
106	20231018	180600	90305175	1945	1945	1945	1945	0
107	20231018	180500	90305175	1945	1945	1945	1945	0
108	20231018	180400	90305175	1945	1945	1945	1945	0
109	20231018	180300	90305175	1945	1945	1945	1945	0
110	20231018	180200	90305175	1945	1945	1945	1945	0
111	20231018	180100	90305175	1945	1945	1945	1945	0
112	20231018	180000	90305175	1945	1945	1945	1945	0
113	20231018	175900	90305175	1945	1945	1945	1945	0
114	20231018	175800	90305175	1945	1945	1945	1945	0
115	20231018	175700	90305175	1945	1945	1945	1945	0
116	20231018	175600	90305175	1945	1945	1945	1945	0
117	20231018	175500	90305175	1945	1945	1945	1945	0
118	20231018	175400	90305175	1945	1945	1945	1945	0
119	20231018	175300	90305175	1945	1945	1945	1945	0
120	20231018	175200	90305175	1945	1945	1945	1945	0
121	20231018	175100	90305175	1945	1945	1945	1945	0
122	20231018	175000	90305175	1945	1945	1945	1945	599
123	20231018	174900	90305175	1945	1945	1945	1945	0
124	20231018	174800	90305175	1945	1945	1945	1945	0
125	20231018	174700	90305175	1945	1945	1945	1945	0
126	20231018	174600	90305175	1945	1945	1945	1945	0
127	20231018	174500	90305175	1945	1945	1945	1945	0
128	20231018	174400	90305175	1945	1945	1945	1945	0
129	20231018	174300	90305175	1945	1945	1945	1945	0
130	20231018	174200	90305175	1945	1945	1945	1945	0
131	20231018	174100	90305175	1945	1945	1945	1945	0
132	20231018	174000	90305175	1945	1945	1945	1945	0
133	20231018	173900	90305175	1945	1945	1945	1945	0
134	20231018	173800	90305175	1945	1945	1945	1945	0
135	20231018	173700	90305175	1945	1945	1945	1945	0
136	20231018	173600	90305175	1945	1945	1945	1945	0
137	20231018	173500	90305175	1945	1945	1945	1945	0
138	20231018	173400	90305175	1945	1945	1945	1945	0
139	20231018	173300	90305175	1945	1945	1945	1945	0
140	20231018	173200	90305175	1945	1945	1945	1945	0
141	20231018	173100	90305175	1945	1945	1945	1945	0
142	20231018	173000	90305175	1945	1945	1945	1945	0
143	20231018	172900	90305175	1945	1945	1945	1945	0
144	20231018	172800	90305175	1945	1945	1945	1945	0
145	20231018	172700	90305175	1945	1945	1945	1945	0
146	20231018	172600	90305175	1945	1945	1945	1945	0
147	20231018	172500	90305175	1945	1945	1945	1945	0
148	20231018	172400	90305175	1945	1945	1945	1945	0
149	20231018	172300	90305175	1945	1945	1945	1945	0
150	20231018	172200	90305175	1945	1945	1945	1945	0
151	20231018	172100	90305175	1945	1945	1945	1945	0
152	20231018	172000	90305175	1945	1945	1945	1945	599
153	20231018	171900	90305175	1945	1945	1945	1945	0
154	20231018	171800	90305175	1945	1945	1945	1945	0
155	20231018	171700	90305175	1945	1945	1945	1945	0
156	20231018	171600	90305175	1945	1945	1945	1945	0
157	20231018	171500	90305175	1945	1945	1945	1945	0
158	20231018	171400	90305175	1945	1945	1945	1945	0
159	20231018	171300	90305175	1945	1945	1945	1945	0
160	20231018	171200	90305175	1945	1945	1945	1945	0
161	20231018	171100	90305175	1945	1945	1945	1945	0
162	20231018	171000	90305175	1945	1945	1945	1945	0
163	20231018	170900	90305175	1945	1945	1945	1945	0
164	20231018	170800	90305175	1945	1945	1945	1945	0
165	20231018	170700	90305175	1945	1945	1945	1945	0
166	20231018	170600	90305175	1945	1945	1945	1945	0
167	20231018	170500	90305175	1945	1945	1945	1945	0
168	20231018	170400	90305175	1945	1945	1945	1945	0
169	20231018	170300	90305175	1945	1945	1945	1945	0
170	20231018	170200	90305175	1945	1945	1945	1945	0
171	20231018	170100	90305175	1945	1945	1945	1945	0
172	20231018	170000	90305175	1945	1945	1945	1945	0
173	20231018	165900	90305175	1945	1945	1945	1945	0
174	20231018	165800	90305175	1945	1945	1945	1945	0
175	20231018	165700	90305175	1945	1945	1945	1945	0
176	20231018	165600	90305175	1945	1945	1945	1945	0
177	20231018	165500	90305175	1945	1945	1945	1945	0
178	20231018	165400	90305175	1945	1945	1945	1945	0
179	20231018	165300	90305175	1945	1945	1945	1945	0
180	20231018	165200	90305175	1945	1945	1945	1945	0
181	20231018	165100	90305175	1945	1945	1945	1945	0
182	20231018	165000	90305175	1945	1945	1945	1945	599
183	20231018	164900	90305175	1945	1945	1945	1945	0
184	20231018	164800	90305175	1945	1945	1945	1945	0
185	20231018	164700	90305175	1945	1945	1945	1945	0
186	20231018	164600	90305175	1945	1945	1945	1945	0
187	20231018	164500	90305175	1945	1945	1945	1945	0
188	20231018	164400	90305175	1945	1945	1945	1945	0
189	20231018	164300	90305175	1945	1945	1945	1945	0
190	20231018	164200	90305175	1945	1945	1945	1945	0
191	20231018	164100	90305175	1945	1945	1945	1945	0
192	20231018	164000	90305175	1945	1945	1945	1945	0
193	20231018	163900	90305175	1945	1945	1945	1945	0
194	20231018	163800	90305175	1945	1945	1945	1945	0
195	20231018	163700	90305175	1945	1945	1945	1945	0
196	20231018	163600	90305175	1945	1945	1945	1945	0
197	20231018	163500	90305175	1945	1945	1945	1945	0
198	20231018	163400	90305175	1945	1945	1945	1945	0
199	20231018	163300	90305175	1945	1945	1945	1945	0
200	20231018	163200	90305175	1945	1945	1945	1945	0
201	20231018	163100	90305175	1945	1945	1945	1945	0
202	20231018	163000	90305175	1945	1945	1945	1945	0
203	20231018	162900	90305175	1945	1945	1945	1945	0
204	20231018	162800	90305175	1945	1945	1945	1945	0
205	20231018	162700	90305175	1945	1945	1945	1945	0
206	20231018	162600	90305175	1945	1945	1945	1945	0
207	20231018	162500	90305175	1945	1945	1945	1945	0
208	20231018	162400	90305175	1945	1945	1945	1945	0
209	20231018	162300	90305175	1945	1945	1945	1945	0
210	20231018	162200	90305175	1945	1945	1945	1945	0
211	20231018	162100	90305175	1945	1945	1945	1945	0
212	20231018	162000	90305175	1945	1945	1945	1945	599
213	20231018	161900	90305175	1945	1945	1945	1945	0
214	20231018	161800	90305175	1945	1945	1945	1945	0
215	20231018	161700	90305175	1945	1945	1945	1945	0
216	20231018	161600	90305175	1945	1945	1945	1945	0
217	20231018	161500	90305175	1945	1945	1945	1945	0
218	20231018	161400	90305175	1945	1945	1945	1945	0
219	20231018	161300	90305175	1945	1945	1945	1945	0
220	20231018	161200	90305175	1945	1945	1945	1945	0
221	20231018	161100	90305175	1945	1945	1945	1945	0
222	20231018	161000	90305175	1945	1945	1945	1945	0
223	20231018	160900	90305175	1945	1945	1945	1945	0
224	20231018	160800	90305175	1945	1945	1945	1945	0
225	20231018	160700	90305175	1945	1945	1945	1945	0
226	20231018	160600	90305175	1945	1945	1945	1945	0
227	20231018	160500	90305175	1945	1945	1945	1945	0
228	20231018	160400	90305175	1945	1945	1945	1945	0
229	20231018	160300	90305175	1945	1945	1945	1945	0
230	20231018	160200	90305175	1945	1945	1945	1945	0
231	20231018	160100	90305175	1945	1945	1945	1945	0
232	20231018	160000	90305175	1945	1945	1945	1945	0
233	20231018	155900	90305175	1945	1945	1945	1945	0
234	20231018	155800	90305175	1945	1945	1945	1945	0
235	20231018	155700	90305175	1945	1945	1945	1945	0
236	20231018	155600	90305175	1945	1945	1945	1945	0
237	20231018	155500	90305175	1945	1945	1945	1945	0
238	20231018	155400	90305175	1945	1945	1945	1945	0
239	20231018	155300	90305175	1945	1945	1945	1945	0
240	20231018	155200	90305175	1945	1945	1945	1945	0
241	20231018	155100	90305175	1945	1945	1945	1945	0
242	20231018	155000	90305175	1945	1945	1945	1945	599
243	20231018	154900	90305175	1945	1945	1945	1945	0
244	20231018	154800	90305175	1945	1945	1945	1945	0
245	20231018	154700	90305175	1945	1945	1945	1945	0
246	20231018	154600	90305175	1945	1945	1945	1945	0
247	20231018	154500	90305175	1945	1945	1945	1945	0
248	20231018	154400	90305175	1945	1945	1945	1945	0
249	20231018	154300	90305175	1945	1945	1945	1945	0
250	20231018	154200	90305175	1945	1945	1945	1945	0
251	20231018	154100	90305175	1945	1945	1945	1945	0
252	20231018	154000	90305175	1945	1945	1945	1945	0
253	20231018	153900	90305175	1945	1945	1945	1945	0
254	20231018	153800	90305175	1945	1945	1945	1945	0
255	20231018	153700	90305175	1945	1945	1945	1945	0
256	20231018	153600	90305175	1945	1945	1945	1945	0
257	20231018	153500	90305175	1945	1945	1945	1945	0
258	20231018	153400	90305175	1945	1945	1945	1945	0
259	20231018	153300	90305175	1945	1945	1945	1945	0
260	20231018	153200	90305175	1945	1945	1945	1945	0
261	20231018	153100	90305175	1945	1945	1945	1945	0
262	20231018	153000	90305175	1945	1945	1945	1945	599
263	20231018	152900	89140120	1945	1945	1945	1945	0
264	20231018	152800	89140120	1945	1945	1945	1945	0
265	20231018	152700	89140120	1945	1945	1945	1945	0
266	20231018	152600	89140120	1945	1945	1945	1945	0
267	20231018	152500	89140120	1945	1945	1945	1945	0
268	20231018	152400	89140120	1945	1945	1945	1945	0
269	20231018	152300	89140120	1945	1945	1945	1945	0
270	20231018	152200	89140120	1945	1945	1945	1945	0
271	20231018	152100	89140120	1945	1945	1945	1945	0
272	20231018	152000	89140120	1945	1945	1945	1945	0
273	20231018	151900	89140120	1945	1945	1945	1945	0
274	20231018	151800	89140120	1945	1934	1945	1934	169
275	20231018	151700	88813252	1934	1934	1934	1934	4
276	20231018	151600	88805516	1934	1944	1944	1933	1178
277	20231018	151500	86523927	1945	1945	1945	1945	0
278	20231018	151400	86523927	1945	1945	1945	1945	0
279	20231018	151300	86523927	1945	1945	1945	1945	0
280	20231018	151200	86523927	1945	1945	1945	1945	0
281	20231018	151100	86523927	1945	1945	1945	1945	0
282	20231018	151000	86523927	1945	1945	1945	1945	4
283	20231018	150900	86516147	1945	1946	1947	1945	73
284	20231018	150800	86374089	1946	1944	1946	1942	701
285	20231018	150700	85012576	1947	1947	1947	1947	2
286	20231018	150600	85008682	1947	1947	1947	1947	0
287	20231018	150500	85008682	1947	1947	1947	1947	0
288	20231018	150400	85008682	1947	1947	1947	1947	0
289	20231018	150300	85008682	1947	1947	1947	1947	0
290	20231018	150200	85008682	1947	1947	1947	1947	0
291	20231018	150100	85008682	1947	1947	1947	1947	0
292	20231018	150000	85008682	1947	1947	1947	1947	0
293	20231018	145900	85008682	1947	1947	1947	1947	0
294	20231018	145800	85008682	1947	1947	1947	1947	0
295	20231018	145700	85008682	1947	1947	1947	1947	0
296	20231018	145600	85008682	1947	1947	1947	1943	24
297	20231018	145500	84962038	1943	1945	1945	1943	4
298	20231018	145400	84954262	1947	1947	1947	1947	0
299	20231018	145300	84954262	1947	1947	1947	1947	0
300	20231018	145200	84954262	1947	1947	1947	1947	0
301	20231018	145100	84954262	1947	1947	1947	1947	0
302	20231018	145000	84954262	1947	1947	1947	1947	0
303	20231018	144900	84954262	1947	1947	1947	1947	0
304	20231018	144800	84954262	1947	1947	1947	1947	0
305	20231018	144700	84954262	1947	1946	1947	1946	2
306	20231018	144600	84950369	1947	1944	1947	1942	41
307	20231018	144500	84870735	1947	1947	1947	1947	0
308	20231018	144400	84870735	1947	1947	1947	1947	0
309	20231018	144300	84870735	1947	1947	1947	1947	0
310	20231018	144200	84870735	1947	1947	1947	1947	0
311	20231018	144100	84870735	1947	1947	1947	1947	0
312	20231018	144000	84870735	1947	1947	1947	1942	123
313	20231018	143900	84631849	1944	1944	1944	1944	2
314	20231018	143800	84627961	1950	1949	1950	1949	2
315	20231018	143700	84624062	1949	1945	1949	1945	7
316	20231018	143600	84610427	1950	1943	1950	1943	43
317	20231018	143500	84526859	1943	1943	1943	1943	0
318	20231018	143400	84526859	1943	1943	1943	1943	0
319	20231018	143300	84526859	1943	1943	1943	1943	51
320	20231018	143200	84427766	1943	1943	1943	1943	0
321	20231018	143100	84427766	1943	1943	1943	1943	2
322	20231018	143000	84423880	1950	1950	1950	1944	23
323	20231018	142900	84379042	1945	1951	1951	1945	12
324	20231018	142800	84355636	1951	1945	1951	1945	3
325	20231018	142700	84349789	1952	1952	1952	1952	0
326	20231018	142600	84349789	1952	1952	1952	1952	1
327	20231018	142500	84347837	1952	1944	1952	1922	414
328	20231018	142400	83550248	1953	1953	1953	1953	1
329	20231018	142300	83548295	1954	1954	1954	1954	1
330	20231018	142200	83546341	1954	1954	1954	1954	0
331	20231018	142100	83546341	1954	1954	1954	1954	0
332	20231018	142000	83546341	1954	1954	1954	1954	1
333	20231018	141900	83544387	1955	1955	1955	1955	0
334	20231018	141800	83544387	1955	1953	1955	1922	557
335	20231018	141700	82462161	1954	1954	1954	1954	0
336	20231018	141600	82462161	1954	1954	1954	1954	71
337	20231018	141500	82323427	1955	1955	1955	1955	0
338	20231018	141400	82323427	1955	1955	1955	1955	0
339	20231018	141300	82323427	1955	1955	1955	1955	0
340	20231018	141200	82323427	1955	1955	1955	1955	0
341	20231018	141100	82323427	1955	1955	1955	1955	0
342	20231018	141000	82323427	1955	1960	1960	1955	8
343	20231018	140900	82307777	1956	1956	1956	1956	0
344	20231018	140800	82307777	1956	1956	1956	1956	0
345	20231018	140700	82307777	1956	1960	1960	1956	34
346	20231018	140600	82241265	1956	1956	1956	1956	0
347	20231018	140500	82241265	1956	1956	1956	1956	0
348	20231018	140400	82241265	1956	1956	1956	1956	0
349	20231018	140300	82241265	1956	1956	1956	1956	0
350	20231018	140200	82241265	1956	1956	1956	1956	0
351	20231018	140100	82241265	1956	1956	1956	1956	0
352	20231018	140000	82241265	1956	1956	1956	1956	0
353	20231018	135900	82241265	1956	1956	1956	1956	0
354	20231018	135800	82241265	1956	1956	1956	1956	0
355	20231018	135700	82241265	1956	1956	1956	1956	0
356	20231018	135600	82241265	1956	1956	1956	1956	0
357	20231018	135500	82241265	1956	1956	1956	1956	0
358	20231018	135400	82241265	1956	1956	1956	1956	0
359	20231018	135300	82241265	1956	1956	1956	1956	0
360	20231018	135200	82241265	1956	1956	1956	1956	0
361	20231018	135100	82241265	1956	1956	1956	1956	0
362	20231018	135000	82241265	1956	1956	1956	1956	0
363	20231018	134900	82241265	1956	1956	1956	1956	0
364	20231018	134800	82241265	1956	1962	1962	1956	6
365	20231018	134700	82229511	1957	1957	1957	1957	0
366	20231018	134600	82229511	1957	1957	1957	1957	0
367	20231018	134500	82229511	1957	1962	1962	1957	33
368	20231018	134400	82164880	1958	1962	1962	1958	20
369	20231018	134300	82125716	1959	1959	1959	1959	0
370	20231018	134200	82125716	1959	1959	1959	1959	0
371	20231018	134100	82125716	1959	1962	1962	1959	6
372	20231018	134000	82113959	1960	1968	1968	1960	39
373	20231018	133900	82037481	1965	1965	1965	1964	311
374	20231018	133800	81426376	1968	1968	1968	1966	342
375	20231018	133700	80753552	1975	1975	1975	1975	0
376	20231018	133600	80753552	1975	1975	1975	1975	0
377	20231018	133500	80753552	1975	1975	1975	1975	0
378	20231018	133400	80753552	1975	1973	1975	1973	101
379	20231018	133300	80554277	1975	1968	1975	1968	2
380	20231018	133200	80550334	1975	1973	1975	1973	81
381	20231018	133100	80390519	1975	1969	1975	1969	2
382	20231018	133000	80386575	1975	1975	1975	1975	0
383	20231018	132900	80386575	1975	1975	1975	1975	0
384	20231018	132800	80386575	1975	1975	1975	1975	0
385	20231018	132700	80386575	1975	1975	1975	1975	0
386	20231018	132600	80386575	1975	1975	1975	1975	0
387	20231018	132500	80386575	1975	1975	1975	1975	0
388	20231018	132400	80386575	1975	1975	1975	1975	0
389	20231018	132300	80386575	1975	1969	1975	1969	3
390	20231018	132200	80380662	1975	1975	1975	1975	1
391	20231018	132100	80378687	1975	1975	1975	1975	1
392	20231018	132000	80376712	1974	1974	1974	1974	0
393	20231018	131900	80376712	1974	1967	1974	1967	33
394	20231018	131800	80311766	1967	1967	1967	1967	0
395	20231018	131700	80311766	1967	1967	1967	1967	40
396	20231018	131600	80233086	1974	1974	1974	1974	0
397	20231018	131500	80233086	1974	1974	1974	1974	0
398	20231018	131400	80233086	1974	1974	1974	1974	1
399	20231018	131300	80231112	1967	1967	1967	1966	9
400	20231018	131200	80213415	1974	1974	1974	1974	1
401	20231018	131100	80211441	1974	1974	1974	1974	0
402	20231018	131000	80211441	1974	1974	1974	1974	0
403	20231018	130900	80211441	1974	1974	1974	1974	0
404	20231018	130800	80211441	1974	1974	1974	1974	1
405	20231018	130700	80209467	1968	1968	1968	1968	50
406	20231018	130600	80111067	1978	1978	1978	1978	0
407	20231018	130500	80111067	1978	1978	1978	1978	0
408	20231018	130400	80111067	1978	1978	1978	1978	0
409	20231018	130300	80111067	1978	1978	1978	1978	0
410	20231018	130200	80111067	1978	1978	1978	1978	2
411	20231018	130100	80107111	1978	1978	1978	1978	0
412	20231018	130000	80107111	1978	1978	1978	1978	0
413	20231018	125900	80107111	1978	1978	1978	1978	0
414	20231018	125800	80107111	1978	1978	1978	1978	0
415	20231018	125700	80107111	1978	1978	1978	1978	57
416	20231018	125600	79994365	1979	1975	1979	1975	1153
417	20231018	125500	77715212	1975	1974	1975	1974	80
418	20231018	125400	77557291	1975	1977	1977	1975	14
419	20231018	125300	77529615	1976	1964	1977	1964	1398
420	20231018	125200	74775392	1951	1949	1951	1949	2036
421	20231018	125100	70804758	1943	1943	1943	1943	299
422	20231018	125000	70223801	1943	1941	1943	1940	32
423	20231018	124900	70161675	1943	1943	1943	1942	24
424	20231018	124800	70115053	1915	1941	1941	1915	3305
425	20231018	124700	63709585	1942	1943	1943	1942	220
426	20231018	124600	63282242	1944	1950	1950	1944	80
427	20231018	124500	63126691	1945	1945	1945	1945	0
428	20231018	124400	63126691	1945	1945	1945	1945	0
429	20231018	124300	63126691	1945	1945	1945	1945	0
430	20231018	124200	63126691	1945	1945	1945	1945	0
431	20231018	124100	63126691	1945	1945	1945	1945	0
432	20231018	124000	63126691	1945	1945	1945	1945	0
433	20231018	123900	63126691	1945	1945	1945	1945	120
434	20231018	123800	62893291	1946	1946	1946	1946	0
435	20231018	123700	62893291	1946	1946	1946	1946	0
436	20231018	123600	62893291	1946	1946	1946	1946	0
437	20231018	123500	62893291	1946	1946	1946	1946	0
438	20231018	123400	62893291	1946	1947	1947	1946	114
439	20231018	123300	62671370	1948	1948	1948	1948	0
440	20231018	123200	62671370	1948	1948	1948	1948	0
441	20231018	123100	62671370	1948	1949	1949	1948	1592
442	20231018	123000	59568618	1949	1950	1950	1949	2
443	20231018	122900	59564719	1950	1952	1952	1950	301
444	20231018	122800	58977469	1959	1959	1959	1959	10
445	20231018	122700	58957879	1959	1959	1959	1959	2
446	20231018	122600	58953961	1964	1964	1964	1964	0
447	20231018	122500	58953961	1964	1964	1964	1964	0
448	20231018	122400	58953961	1964	1964	1964	1964	0
449	20231018	122300	58953961	1964	1964	1964	1964	0
450	20231018	122200	58953961	1964	1964	1964	1964	0
451	20231018	122100	58953961	1964	1964	1964	1964	509
452	20231018	122000	57954285	1964	1964	1964	1964	0
453	20231018	121900	57954285	1964	1964	1964	1964	0
454	20231018	121800	57954285	1964	1964	1964	1964	0
455	20231018	121700	57954285	1964	1964	1964	1964	0
456	20231018	121600	57954285	1964	1964	1964	1964	0
457	20231018	121500	57954285	1964	1964	1964	1964	0
458	20231018	121400	57954285	1964	1964	1964	1964	10
459	20231018	121300	57934645	1964	1964	1964	1964	20
460	20231018	121200	57895365	1964	1965	1965	1964	47
461	20231018	121100	57803027	1965	1965	1965	1965	0
462	20231018	121000	57803027	1965	1958	1965	1951	196
463	20231018	120900	57419732	1965	1965	1965	1965	0
464	20231018	120800	57419732	1965	1965	1965	1965	1
465	20231018	120700	57417767	1959	1960	1965	1959	5
466	20231018	120600	57407964	1967	1967	1967	1967	0
467	20231018	120500	57407964	1967	1967	1967	1967	155
468	20231018	120400	57103079	1967	1962	1968	1961	21
469	20231018	120300	57061840	1957	1957	1957	1957	500
470	20231018	120200	56083340	1958	1958	1958	1958	2
471	20231018	120100	56079424	1962	1962	1962	1962	0
472	20231018	120000	56079424	1962	1962	1962	1959	53
473	20231018	115900	55975588	1957	1957	1957	1957	0
474	20231018	115800	55975588	1957	1957	1957	1957	0
475	20231018	115700	55975588	1957	1957	1957	1957	0
476	20231018	115600	55975588	1957	1957	1957	1957	0
477	20231018	115500	55975588	1957	1957	1957	1957	0
478	20231018	115400	55975588	1957	1962	1962	1957	21
479	20231018	115300	55934486	1957	1957	1957	1957	0
480	20231018	115200	55934486	1957	1963	1963	1957	202
481	20231018	115100	55539166	1957	1958	1963	1957	5
482	20231018	115000	55529366	1965	1956	1965	1956	303
483	20231018	114900	54933989	1965	1967	1967	1957	114
484	20231018	114800	54710619	1967	1967	1967	1967	0
485	20231018	114700	54710619	1967	1961	1967	1960	6
486	20231018	114600	54698843	1969	1969	1969	1969	0
487	20231018	114500	54698843	1969	1968	1969	1968	4
488	20231018	114400	54690970	1973	1963	1973	1963	500
489	20231018	114300	53705677	1956	1957	1957	1956	15
490	20231018	114200	53676332	1968	1959	1968	1958	12
491	20231018	114100	53652805	1969	1958	1969	1957	514
492	20231018	114000	52641319	1958	1958	1967	1957	316
493	20231018	113900	52021286	1958	1950	1960	1949	221
494	20231018	113800	51588632	1956	1958	1958	1948	1735
495	20231018	113700	48202472	1958	1958	1958	1950	1637
496	20231018	113600	45010277	1951	1959	1959	1951	111
497	20231018	113500	44793685	1952	1959	1959	1952	18
498	20231018	113400	44758451	1950	1952	1952	1950	500
499	20231018	113300	43783036	1959	1959	1959	1959	0
500	20231018	113200	43783036	1959	1959	1959	1953	5
501	20231018	113100	43773259	1959	1959	1959	1959	1
502	20231018	113000	43771300	1952	1952	1959	1952	10
503	20231018	112900	43751773	1959	1958	1959	1952	24
504	20231018	112800	43704791	1959	1959	1959	1959	5
505	20231018	112700	43694996	1959	1960	1960	1953	12
506	20231018	112600	43671521	1950	1953	1960	1950	1004
507	20231018	112500	41713431	1960	1960	1960	1960	0
508	20231018	112400	41713431	1960	1960	1960	1960	0
509	20231018	112300	41713431	1960	1955	1960	1954	6
510	20231018	112200	41701693	1960	1953	1960	1952	102
511	20231018	112100	41502575	1957	1957	1957	1952	502
512	20231018	112000	40522627	1957	1955	1958	1954	252
513	20231018	111900	40030063	1959	1959	1959	1959	0
514	20231018	111800	40030063	1959	1959	1959	1959	0
515	20231018	111700	40030063	1959	1959	1959	1959	0
516	20231018	111600	40030063	1959	1959	1959	1959	0
517	20231018	111500	40030063	1959	1959	1959	1959	0
518	20231018	111400	40030063	1959	1958	1959	1956	13
519	20231018	111300	40004613	1960	1960	1960	1960	5
520	20231018	111200	39994813	1960	1960	1960	1960	0
521	20231018	111100	39994813	1960	1960	1960	1960	0
522	20231018	111000	39994813	1960	1960	1960	1960	275
523	20231018	110900	39455813	1960	1960	1960	1960	0
524	20231018	110800	39455813	1960	1960	1960	1960	0
525	20231018	110700	39455813	1960	1960	1960	1960	8
526	20231018	110600	39440133	1960	1960	1960	1960	30
527	20231018	110500	39381333	1960	1960	1960	1960	0
528	20231018	110400	39381333	1960	1960	1960	1960	30
529	20231018	110300	39322533	1960	1960	1960	1960	0
530	20231018	110200	39322533	1960	1960	1960	1960	0
531	20231018	110100	39322533	1960	1960	1960	1960	0
532	20231018	110000	39322533	1960	1960	1960	1960	0
533	20231018	105900	39322533	1960	1960	1960	1960	0
534	20231018	105800	39322533	1960	1960	1960	1960	0
535	20231018	105700	39322533	1960	1957	1961	1956	6
536	20231018	105600	39310786	1961	1958	1961	1956	512
537	20231018	105500	38308637	1962	1959	1962	1959	74
538	20231018	105400	38163668	1962	1959	1962	1959	19
539	20231018	105300	38126442	1961	1964	1968	1959	488
540	20231018	105200	37169323	1968	1968	1968	1968	0
541	20231018	105100	37169323	1968	1968	1968	1968	0
542	20231018	105000	37169323	1968	1968	1968	1968	2
543	20231018	104900	37165387	1968	1968	1968	1968	3
544	20231018	104800	37159483	1968	1968	1968	1968	0
545	20231018	104700	37159483	1968	1962	1968	1962	6
546	20231018	104600	37147699	1969	1963	1969	1963	107
547	20231018	104500	36937652	1963	1963	1963	1963	0
548	20231018	104400	36937652	1963	1963	1963	1963	0
549	20231018	104300	36937652	1963	1963	1963	1963	0
550	20231018	104200	36937652	1963	1963	1963	1963	10
551	20231018	104100	36918022	1963	1963	1963	1963	1
552	20231018	104000	36916059	1960	1960	1960	1960	100
553	20231018	103900	36720059	1963	1962	1963	1960	33
554	20231018	103800	36655351	1963	1963	1963	1963	0
555	20231018	103700	36655351	1963	1963	1963	1963	0
556	20231018	103600	36655351	1963	1963	1963	1963	0
557	20231018	103500	36655351	1963	1963	1963	1963	0
558	20231018	103400	36655351	1963	1963	1963	1963	0
559	20231018	103300	36655351	1963	1963	1963	1963	0
560	20231018	103200	36655351	1963	1963	1963	1963	0
561	20231018	103100	36655351	1963	1963	1963	1963	0
562	20231018	103000	36655351	1963	1963	1963	1963	0
563	20231018	102900	36655351	1963	1963	1963	1963	36
564	20231018	102800	36584683	1969	1964	1969	1964	6
565	20231018	102700	36572894	1969	1965	1969	1965	14
566	20231018	102600	36545372	1965	1963	1965	1963	366
567	20231018	102500	35826912	1963	1962	1963	1962	10
568	20231018	102400	35807291	1963	1963	1963	1963	2
569	20231018	102300	35803365	1963	1960	1963	1959	11
570	20231018	102200	35781807	1963	1963	1963	1963	70
571	20231018	102100	35644397	1963	1963	1963	1963	1
572	20231018	102000	35642434	1963	1963	1963	1963	0
573	20231018	101900	35642434	1963	1961	1963	1961	67
574	20231018	101800	35511045	1963	1963	1963	1963	1
575	20231018	101700	35509082	1963	1963	1963	1963	2
576	20231018	101600	35505156	1965	1972	1972	1955	3337
577	20231018	101500	28980342	1972	1966	1972	1966	7
578	20231018	101400	28966574	1972	1975	1975	1954	1449
579	20231018	101300	26130386	1975	1968	1975	1968	541
580	20231018	101200	25065595	1969	1969	1975	1969	11
581	20231018	101100	25043930	1976	1970	1976	1970	2
582	20231018	101000	25039984	1976	1976	1976	1976	5
583	20231018	100900	25030104	1976	1976	1976	1976	5
584	20231018	100800	25020224	1976	1976	1976	1976	0
585	20231018	100700	25020224	1976	1976	1976	1976	0
586	20231018	100600	25020224	1976	1968	1976	1968	6
587	20231018	100500	25008408	1977	1977	1977	1977	3
588	20231018	100400	25002477	1977	1970	1977	1970	4
589	20231018	100300	24994590	1979	1979	1979	1979	0
590	20231018	100200	24994590	1979	1979	1979	1979	0
591	20231018	100100	24994590	1979	1979	1979	1979	0
592	20231018	100000	24994590	1979	1971	1979	1971	3
593	20231018	095900	24988669	1979	1979	1979	1979	1
594	20231018	095800	24986690	1980	1981	1981	1972	103
595	20231018	095700	24783144	1981	1981	1981	1981	0
596	20231018	095600	24783144	1981	1981	1981	1981	0
597	20231018	095500	24783144	1981	1981	1981	1981	1
598	20231018	095400	24781163	1981	1974	1981	1974	6
599	20231018	095300	24769312	1981	1975	1981	1975	2
600	20231018	095200	24765356	1982	1975	1982	1975	4
601	20231018	095100	24757437	1982	1981	1982	1976	4
602	20231018	095000	24749516	1982	1975	1982	1975	12
603	20231018	094900	24725803	1982	1975	1982	1975	4
604	20231018	094800	24717884	1982	1982	1982	1976	12
605	20231018	094700	24694125	1980	1982	1988	1980	9
606	20231018	094600	24676290	1988	1988	1988	1988	0
607	20231018	094500	24676290	1988	1988	1988	1988	0
608	20231018	094400	24676290	1988	1980	1988	1980	2
609	20231018	094300	24672322	1988	1988	1988	1988	0
610	20231018	094200	24672322	1988	1988	1988	1988	1
611	20231018	094100	24670334	1988	1988	1988	1988	0
612	20231018	094000	24670334	1988	1988	1988	1988	0
613	20231018	093900	24670334	1988	1988	1988	1988	4
614	20231018	093800	24662382	1988	1988	1988	1988	0
615	20231018	093700	24662382	1988	1987	1988	1987	3
616	20231018	093600	24656420	1988	1988	1988	1988	0
617	20231018	093500	24656420	1988	1990	1990	1981	33
618	20231018	093400	24590769	1990	1970	1991	1970	18
619	20231018	093300	24555127	1970	1970	1970	1970	209
620	20231018	093200	24143397	1970	1969	1970	1958	292
621	20231018	093100	23569435	1959	1952	1959	1952	2851
622	20231018	093000	18000248	1953	1953	1953	1953	2
623	20231018	092900	17996342	1953	1953	1953	1953	6
624	20231018	092800	17984624	1954	1954	1954	1954	0
625	20231018	092700	17984624	1954	1954	1954	1954	6
626	20231018	092600	17972900	1951	1951	1951	1951	36
627	20231018	092500	17902664	1950	1951	1951	1950	514
628	20231018	092400	16900336	1951	1951	1951	1951	721
629	20231018	092300	15493665	1951	1951	1951	1951	23
630	20231018	092200	15448792	1950	1951	1951	1950	220
631	20231018	092100	15019672	1951	1951	1951	1950	690
632	20231018	092000	13673980	1951	1959	1959	1951	270
633	20231018	091900	13147202	1954	1954	1954	1954	0
634	20231018	091800	13147202	1954	1955	1955	1954	34
635	20231018	091700	13080752	1964	1961	1964	1957	225
636	20231018	091600	12639846	1970	1971	1972	1962	4490
637	20231018	091500	3798764	1971	1976	1980	1971	119
638	20231018	091400	3563854	1980	1980	1980	1980	1
639	20231018	091300	3561874	1981	1976	1981	1975	302
640	20231018	091200	2964004	1977	1980	1980	1977	114
641	20231018	091100	2738323	1980	1980	1980	1980	0
642	20231018	091000	2738323	1980	1980	1980	1980	0
643	20231018	090900	2738323	1980	1980	1980	1980	5
644	20231018	090800	2728423	1980	1974	1981	1974	5
645	20231018	090700	2718534	1970	1970	1970	1970	0
646	20231018	090600	2718534	1970	1970	1970	1970	0
647	20231018	090500	2718534	1970	1977	1977	1970	284
648	20231018	090400	2158694	1978	1979	1981	1978	22
649	20231018	090300	2115165	1981	1979	1981	1979	7
650	20231018	090200	2101310	1983	1977	1983	1973	82
651	20231018	090100	1939304	1985	1980	1988	1977	106
652	20231018	090000	1729460	1980	1991	1991	1980	869