KissMeData/095910/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194900	168912937	1993	1993	1993	1993	336
3	20231025	194800	168912937	1993	1993	1993	1993	0
4	20231025	194700	168912937	1993	1993	1993	1993	0
5	20231025	194600	168912937	1993	1993	1993	1993	0
6	20231025	194500	168912937	1993	1993	1993	1993	0
7	20231025	194400	168912937	1993	1993	1993	1993	0
8	20231025	194300	168912937	1993	1993	1993	1993	0
9	20231025	194200	168912937	1993	1993	1993	1993	0
10	20231025	194100	168912937	1993	1993	1993	1993	0
11	20231025	194000	168912937	1993	1993	1993	1993	0
12	20231025	193900	168912937	1993	1993	1993	1993	0
13	20231025	193800	168912937	1993	1993	1993	1993	0
14	20231025	193700	168912937	1993	1993	1993	1993	0
15	20231025	193600	168912937	1993	1993	1993	1993	0
16	20231025	193500	168912937	1993	1993	1993	1993	0
17	20231025	193400	168912937	1993	1993	1993	1993	0
18	20231025	193300	168912937	1993	1993	1993	1993	0
19	20231025	193200	168912937	1993	1993	1993	1993	0
20	20231025	193100	168912937	1993	1993	1993	1993	0
21	20231025	193000	168912937	1993	1993	1993	1993	0
22	20231025	192900	168912937	1993	1993	1993	1993	0
23	20231025	192800	168912937	1993	1993	1993	1993	0
24	20231025	192700	168912937	1993	1993	1993	1993	0
25	20231025	192600	168912937	1993	1993	1993	1993	0
26	20231025	192500	168912937	1993	1993	1993	1993	0
27	20231025	192400	168912937	1993	1993	1993	1993	0
28	20231025	192300	168912937	1993	1993	1993	1993	0
29	20231025	192200	168912937	1993	1993	1993	1993	0
30	20231025	192100	168912937	1993	1993	1993	1993	0
31	20231025	192000	168912937	1993	1993	1993	1993	0
32	20231025	191900	168912937	1993	1993	1993	1993	336
33	20231025	191800	168912937	1993	1993	1993	1993	0
34	20231025	191700	168912937	1993	1993	1993	1993	0
35	20231025	191600	168912937	1993	1993	1993	1993	0
36	20231025	191500	168912937	1993	1993	1993	1993	0
37	20231025	191400	168912937	1993	1993	1993	1993	0
38	20231025	191300	168912937	1993	1993	1993	1993	0
39	20231025	191200	168912937	1993	1993	1993	1993	0
40	20231025	191100	168912937	1993	1993	1993	1993	0
41	20231025	191000	168912937	1993	1993	1993	1993	0
42	20231025	190900	168912937	1993	1993	1993	1993	0
43	20231025	190800	168912937	1993	1993	1993	1993	0
44	20231025	190700	168912937	1993	1993	1993	1993	0
45	20231025	190600	168912937	1993	1993	1993	1993	0
46	20231025	190500	168912937	1993	1993	1993	1993	0
47	20231025	190400	168912937	1993	1993	1993	1993	0
48	20231025	190300	168912937	1993	1993	1993	1993	0
49	20231025	190200	168912937	1993	1993	1993	1993	0
50	20231025	190100	168912937	1993	1993	1993	1993	0
51	20231025	190000	168912937	1993	1993	1993	1993	0
52	20231025	185900	168912937	1993	1993	1993	1993	0
53	20231025	185800	168912937	1993	1993	1993	1993	0
54	20231025	185700	168912937	1993	1993	1993	1993	0
55	20231025	185600	168912937	1993	1993	1993	1993	0
56	20231025	185500	168912937	1993	1993	1993	1993	0
57	20231025	185400	168912937	1993	1993	1993	1993	0
58	20231025	185300	168912937	1993	1993	1993	1993	0
59	20231025	185200	168912937	1993	1993	1993	1993	0
60	20231025	185100	168912937	1993	1993	1993	1993	0
61	20231025	185000	168912937	1993	1993	1993	1993	0
62	20231025	184900	168912937	1993	1993	1993	1993	336
63	20231025	184800	168912937	1993	1993	1993	1993	0
64	20231025	184700	168912937	1993	1993	1993	1993	0
65	20231025	184600	168912937	1993	1993	1993	1993	0
66	20231025	184500	168912937	1993	1993	1993	1993	0
67	20231025	184400	168912937	1993	1993	1993	1993	0
68	20231025	184300	168912937	1993	1993	1993	1993	0
69	20231025	184200	168912937	1993	1993	1993	1993	0
70	20231025	184100	168912937	1993	1993	1993	1993	0
71	20231025	184000	168912937	1993	1993	1993	1993	0
72	20231025	183900	168912937	1993	1993	1993	1993	0
73	20231025	183800	168912937	1993	1993	1993	1993	0
74	20231025	183700	168912937	1993	1993	1993	1993	0
75	20231025	183600	168912937	1993	1993	1993	1993	0
76	20231025	183500	168912937	1993	1993	1993	1993	0
77	20231025	183400	168912937	1993	1993	1993	1993	0
78	20231025	183300	168912937	1993	1993	1993	1993	0
79	20231025	183200	168912937	1993	1993	1993	1993	0
80	20231025	183100	168912937	1993	1993	1993	1993	0
81	20231025	183000	168912937	1993	1993	1993	1993	0
82	20231025	182900	168912937	1993	1993	1993	1993	0
83	20231025	182800	168912937	1993	1993	1993	1993	0
84	20231025	182700	168912937	1993	1993	1993	1993	0
85	20231025	182600	168912937	1993	1993	1993	1993	0
86	20231025	182500	168912937	1993	1993	1993	1993	0
87	20231025	182400	168912937	1993	1993	1993	1993	0
88	20231025	182300	168912937	1993	1993	1993	1993	0
89	20231025	182200	168912937	1993	1993	1993	1993	0
90	20231025	182100	168912937	1993	1993	1993	1993	0
91	20231025	182000	168912937	1993	1993	1993	1993	0
92	20231025	181900	168912937	1993	1993	1993	1993	336
93	20231025	181800	168912937	1993	1993	1993	1993	0
94	20231025	181700	168912937	1993	1993	1993	1993	0
95	20231025	181600	168912937	1993	1993	1993	1993	0
96	20231025	181500	168912937	1993	1993	1993	1993	0
97	20231025	181400	168912937	1993	1993	1993	1993	0
98	20231025	181300	168912937	1993	1993	1993	1993	0
99	20231025	181200	168912937	1993	1993	1993	1993	0
100	20231025	181100	168912937	1993	1993	1993	1993	0
101	20231025	181000	168912937	1993	1993	1993	1993	0
102	20231025	180900	168912937	1993	1993	1993	1993	0
103	20231025	180800	168912937	1993	1993	1993	1993	0
104	20231025	180700	168912937	1993	1993	1993	1993	0
105	20231025	180600	168912937	1993	1993	1993	1993	0
106	20231025	180500	168912937	1993	1993	1993	1993	0
107	20231025	180400	168912937	1993	1993	1993	1993	0
108	20231025	180300	168912937	1993	1993	1993	1993	0
109	20231025	180200	168912937	1993	1993	1993	1993	0
110	20231025	180100	168912937	1993	1993	1993	1993	0
111	20231025	180000	168912937	1993	1993	1993	1993	0
112	20231025	175900	168912937	1993	1993	1993	1993	0
113	20231025	175800	168912937	1993	1993	1993	1993	0
114	20231025	175700	168912937	1993	1993	1993	1993	0
115	20231025	175600	168912937	1993	1993	1993	1993	0
116	20231025	175500	168912937	1993	1993	1993	1993	0
117	20231025	175400	168912937	1993	1993	1993	1993	0
118	20231025	175300	168912937	1993	1993	1993	1993	0
119	20231025	175200	168912937	1993	1993	1993	1993	0
120	20231025	175100	168912937	1993	1993	1993	1993	0
121	20231025	175000	168912937	1993	1993	1993	1993	0
122	20231025	174900	168912937	1993	1993	1993	1993	336
123	20231025	174800	168912937	1993	1993	1993	1993	0
124	20231025	174700	168912937	1993	1993	1993	1993	0
125	20231025	174600	168912937	1993	1993	1993	1993	0
126	20231025	174500	168912937	1993	1993	1993	1993	0
127	20231025	174400	168912937	1993	1993	1993	1993	0
128	20231025	174300	168912937	1993	1993	1993	1993	0
129	20231025	174200	168912937	1993	1993	1993	1993	0
130	20231025	174100	168912937	1993	1993	1993	1993	0
131	20231025	174000	168912937	1993	1993	1993	1993	0
132	20231025	173900	168912937	1993	1993	1993	1993	0
133	20231025	173800	168912937	1993	1993	1993	1993	0
134	20231025	173700	168912937	1993	1993	1993	1993	0
135	20231025	173600	168912937	1993	1993	1993	1993	0
136	20231025	173500	168912937	1993	1993	1993	1993	0
137	20231025	173400	168912937	1993	1993	1993	1993	0
138	20231025	173300	168912937	1993	1993	1993	1993	0
139	20231025	173200	168912937	1993	1993	1993	1993	0
140	20231025	173100	168912937	1993	1993	1993	1993	0
141	20231025	173000	168912937	1993	1993	1993	1993	0
142	20231025	172900	168912937	1993	1993	1993	1993	0
143	20231025	172800	168912937	1993	1993	1993	1993	0
144	20231025	172700	168912937	1993	1993	1993	1993	0
145	20231025	172600	168912937	1993	1993	1993	1993	0
146	20231025	172500	168912937	1993	1993	1993	1993	0
147	20231025	172400	168912937	1993	1993	1993	1993	0
148	20231025	172300	168912937	1993	1993	1993	1993	0
149	20231025	172200	168912937	1993	1993	1993	1993	0
150	20231025	172100	168912937	1993	1993	1993	1993	0
151	20231025	172000	168912937	1993	1993	1993	1993	0
152	20231025	171900	168912937	1993	1993	1993	1993	336
153	20231025	171800	168912937	1993	1993	1993	1993	0
154	20231025	171700	168912937	1993	1993	1993	1993	0
155	20231025	171600	168912937	1993	1993	1993	1993	0
156	20231025	171500	168912937	1993	1993	1993	1993	0
157	20231025	171400	168912937	1993	1993	1993	1993	0
158	20231025	171300	168912937	1993	1993	1993	1993	0
159	20231025	171200	168912937	1993	1993	1993	1993	0
160	20231025	171100	168912937	1993	1993	1993	1993	0
161	20231025	171000	168912937	1993	1993	1993	1993	0
162	20231025	170900	168912937	1993	1993	1993	1993	0
163	20231025	170800	168912937	1993	1993	1993	1993	0
164	20231025	170700	168912937	1993	1993	1993	1993	0
165	20231025	170600	168912937	1993	1993	1993	1993	0
166	20231025	170500	168912937	1993	1993	1993	1993	0
167	20231025	170400	168912937	1993	1993	1993	1993	0
168	20231025	170300	168912937	1993	1993	1993	1993	0
169	20231025	170200	168912937	1993	1993	1993	1993	0
170	20231025	170100	168912937	1993	1993	1993	1993	0
171	20231025	170000	168912937	1993	1993	1993	1993	0
172	20231025	165900	168912937	1993	1993	1993	1993	0
173	20231025	165800	168912937	1993	1993	1993	1993	0
174	20231025	165700	168912937	1993	1993	1993	1993	0
175	20231025	165600	168912937	1993	1993	1993	1993	0
176	20231025	165500	168912937	1993	1993	1993	1993	0
177	20231025	165400	168912937	1993	1993	1993	1993	0
178	20231025	165300	168912937	1993	1993	1993	1993	0
179	20231025	165200	168912937	1993	1993	1993	1993	0
180	20231025	165100	168912937	1993	1993	1993	1993	0
181	20231025	165000	168912937	1993	1993	1993	1993	0
182	20231025	164900	168912937	1993	1993	1993	1993	336
183	20231025	164800	168912937	1993	1993	1993	1993	0
184	20231025	164700	168912937	1993	1993	1993	1993	0
185	20231025	164600	168912937	1993	1993	1993	1993	0
186	20231025	164500	168912937	1993	1993	1993	1993	0
187	20231025	164400	168912937	1993	1993	1993	1993	0
188	20231025	164300	168912937	1993	1993	1993	1993	0
189	20231025	164200	168912937	1993	1993	1993	1993	0
190	20231025	164100	168912937	1993	1993	1993	1993	0
191	20231025	164000	168912937	1993	1993	1993	1993	0
192	20231025	163900	168912937	1993	1993	1993	1993	0
193	20231025	163800	168912937	1993	1993	1993	1993	0
194	20231025	163700	168912937	1993	1993	1993	1993	0
195	20231025	163600	168912937	1993	1993	1993	1993	0
196	20231025	163500	168912937	1993	1993	1993	1993	0
197	20231025	163400	168912937	1993	1993	1993	1993	0
198	20231025	163300	168912937	1993	1993	1993	1993	0
199	20231025	163200	168912937	1993	1993	1993	1993	0
200	20231025	163100	168912937	1993	1993	1993	1993	0
201	20231025	163000	168912937	1993	1993	1993	1993	0
202	20231025	162900	168912937	1993	1993	1993	1993	0
203	20231025	162800	168912937	1993	1993	1993	1993	0
204	20231025	162700	168912937	1993	1993	1993	1993	0
205	20231025	162600	168912937	1993	1993	1993	1993	0
206	20231025	162500	168912937	1993	1993	1993	1993	0
207	20231025	162400	168912937	1993	1993	1993	1993	0
208	20231025	162300	168912937	1993	1993	1993	1993	0
209	20231025	162200	168912937	1993	1993	1993	1993	0
210	20231025	162100	168912937	1993	1993	1993	1993	0
211	20231025	162000	168912937	1993	1993	1993	1993	0
212	20231025	161900	168912937	1993	1993	1993	1993	336
213	20231025	161800	168912937	1993	1993	1993	1993	0
214	20231025	161700	168912937	1993	1993	1993	1993	0
215	20231025	161600	168912937	1993	1993	1993	1993	0
216	20231025	161500	168912937	1993	1993	1993	1993	0
217	20231025	161400	168912937	1993	1993	1993	1993	0
218	20231025	161300	168912937	1993	1993	1993	1993	0
219	20231025	161200	168912937	1993	1993	1993	1993	0
220	20231025	161100	168912937	1993	1993	1993	1993	0
221	20231025	161000	168912937	1993	1993	1993	1993	0
222	20231025	160900	168912937	1993	1993	1993	1993	0
223	20231025	160800	168912937	1993	1993	1993	1993	0
224	20231025	160700	168912937	1993	1993	1993	1993	0
225	20231025	160600	168912937	1993	1993	1993	1993	0
226	20231025	160500	168912937	1993	1993	1993	1993	0
227	20231025	160400	168912937	1993	1993	1993	1993	0
228	20231025	160300	168912937	1993	1993	1993	1993	0
229	20231025	160200	168912937	1993	1993	1993	1993	0
230	20231025	160100	168912937	1993	1993	1993	1993	0
231	20231025	160000	168912937	1993	1993	1993	1993	0
232	20231025	155900	168912937	1993	1993	1993	1993	0
233	20231025	155800	168912937	1993	1993	1993	1993	0
234	20231025	155700	168912937	1993	1993	1993	1993	0
235	20231025	155600	168912937	1993	1993	1993	1993	0
236	20231025	155500	168912937	1993	1993	1993	1993	0
237	20231025	155400	168912937	1993	1993	1993	1993	0
238	20231025	155300	168912937	1993	1993	1993	1993	0
239	20231025	155200	168912937	1993	1993	1993	1993	0
240	20231025	155100	168912937	1993	1993	1993	1993	0
241	20231025	155000	168912937	1993	1993	1993	1993	0
242	20231025	154900	168912937	1993	1993	1993	1993	336
243	20231025	154800	168912937	1993	1993	1993	1993	0
244	20231025	154700	168912937	1993	1993	1993	1993	0
245	20231025	154600	168912937	1993	1993	1993	1993	0
246	20231025	154500	168912937	1993	1993	1993	1993	0
247	20231025	154400	168912937	1993	1993	1993	1993	0
248	20231025	154300	168912937	1993	1993	1993	1993	0
249	20231025	154200	168912937	1993	1993	1993	1993	0
250	20231025	154100	168912937	1993	1993	1993	1993	0
251	20231025	154000	168912937	1993	1993	1993	1993	0
252	20231025	153900	168912937	1993	1993	1993	1993	0
253	20231025	153800	168912937	1993	1993	1993	1993	0
254	20231025	153700	168912937	1993	1993	1993	1993	0
255	20231025	153600	168912937	1993	1993	1993	1993	0
256	20231025	153500	168912937	1993	1993	1993	1993	0
257	20231025	153400	168912937	1993	1993	1993	1993	0
258	20231025	153300	168912937	1993	1993	1993	1993	0
259	20231025	153200	168912937	1993	1993	1993	1993	0
260	20231025	153100	168912937	1993	1993	1993	1993	0
261	20231025	153000	168912937	1993	1993	1993	1993	336
262	20231025	152900	168243289	1993	1993	1993	1993	0
263	20231025	152800	168243289	1993	1993	1993	1993	0
264	20231025	152700	168243289	1993	1993	1993	1993	0
265	20231025	152600	168243289	1993	1993	1993	1993	0
266	20231025	152500	168243289	1993	1993	1993	1993	0
267	20231025	152400	168243289	1993	1993	1993	1993	0
268	20231025	152300	168243289	1993	1993	1993	1993	0
269	20231025	152200	168243289	1993	1993	1993	1993	0
270	20231025	152100	168243289	1993	1993	1993	1993	0
271	20231025	152000	168243289	1993	1993	1993	1993	0
272	20231025	151900	168243289	1993	1991	1993	1991	214
273	20231025	151800	167817096	1991	1991	1992	1990	40
274	20231025	151700	167737485	1992	1991	1992	1990	37
275	20231025	151600	167663849	1992	1991	1992	1990	41
276	20231025	151500	167582247	1992	1991	1992	1990	37
277	20231025	151400	167508608	1992	1991	1992	1990	37
278	20231025	151300	167434972	1992	1991	1992	1990	39
279	20231025	151200	167357351	1992	1991	1992	1990	599
280	20231025	151100	166164776	1990	1988	1991	1983	1137
281	20231025	151000	163902514	1990	1990	1990	1985	42
282	20231025	150900	163819097	1990	1988	1990	1986	38
283	20231025	150800	163743604	1990	1988	1990	1983	37
284	20231025	150700	163670143	1990	1988	1990	1983	36
285	20231025	150600	163598655	1990	1990	1990	1985	49
286	20231025	150500	163501275	1990	1990	1990	1984	37
287	20231025	150400	163427786	1990	1988	1990	1987	41
288	20231025	150300	163346289	1990	1986	1990	1986	38
289	20231025	150200	163270813	1986	1989	1989	1986	35
290	20231025	150100	163201242	1991	1990	1991	1986	37
291	20231025	150000	163127693	1991	1990	1991	1987	540
292	20231025	145900	162052667	1991	1989	1991	1986	654
293	20231025	145800	160751309	1990	1990	1990	1988	727
294	20231025	145700	159304650	1990	1978	1990	1972	1561
295	20231025	145600	156201551	1988	1973	1988	1969	36
296	20231025	145500	156130623	1988	1968	1988	1964	47
297	20231025	145400	156037996	1989	1989	1989	1946	905
298	20231025	145300	154251745	1989	1987	1989	1987	88
299	20231025	145200	154076885	1989	1988	1989	1987	36
300	20231025	145100	154005328	1989	1989	1990	1988	38
301	20231025	145000	153929771	1990	1989	1990	1988	38
302	20231025	144900	153854190	1990	1989	1990	1989	53
303	20231025	144800	153748755	1990	1989	1990	1989	37
304	20231025	144700	153675160	1990	1989	1990	1988	42
305	20231025	144600	153591643	1990	1989	1990	1988	1242
306	20231025	144500	151120126	1990	1989	1990	1988	55
307	20231025	144400	151010752	1990	1989	1990	1988	280
308	20231025	144300	150453865	1989	1988	1990	1988	912
309	20231025	144200	148640624	1988	1986	1988	1986	41
310	20231025	144100	148559188	1988	1986	1988	1986	37
311	20231025	144000	148485702	1988	1988	1988	1986	44
312	20231025	143900	148398288	1987	1987	1987	1987	30
313	20231025	143800	148338678	1988	1988	1988	1988	0
314	20231025	143700	148338678	1988	1988	1988	1988	0
315	20231025	143600	148338678	1988	1987	1988	1987	301
316	20231025	143500	147740590	1988	1988	1988	1988	0
317	20231025	143400	147740590	1988	1987	1988	1987	107
318	20231025	143300	147527975	1987	1987	1988	1987	101
319	20231025	143200	147327286	1988	1987	1988	1987	12
320	20231025	143100	147303440	1988	1988	1988	1987	117
321	20231025	143000	147070941	1988	1988	1988	1988	0
322	20231025	142900	147070941	1988	1988	1988	1988	1
323	20231025	142800	147068953	1988	1986	1988	1986	5584
324	20231025	142700	135974895	1986	1981	1986	1981	11424
325	20231025	142600	113317574	1981	1977	1981	1977	2567
326	20231025	142500	108236083	1977	1973	1977	1973	1407
327	20231025	142400	105458815	1973	1973	1973	1973	0
328	20231025	142300	105458815	1973	1972	1973	1970	72
329	20231025	142200	105316859	1974	1974	1974	1974	0
330	20231025	142100	105316859	1974	1974	1974	1974	0
331	20231025	142000	105316859	1974	1974	1974	1974	0
332	20231025	141900	105316859	1974	1974	1974	1974	100
333	20231025	141800	105119459	1974	1974	1974	1974	0
334	20231025	141700	105119459	1974	1974	1974	1974	0
335	20231025	141600	105119459	1974	1974	1974	1974	0
336	20231025	141500	105119459	1974	1974	1974	1974	6
337	20231025	141400	105107615	1974	1974	1974	1974	955
338	20231025	141300	103222445	1974	1970	1974	1970	1050
339	20231025	141200	101150892	1970	1969	1970	1969	10
340	20231025	141100	101131201	1969	1969	1969	1969	5
341	20231025	141000	101121356	1969	1969	1969	1969	0
342	20231025	140900	101121356	1969	1969	1969	1969	0
343	20231025	140800	101121356	1969	1968	1969	1968	18
344	20231025	140700	101085931	1970	1970	1970	1970	0
345	20231025	140600	101085931	1970	1970	1970	1970	0
346	20231025	140500	101085931	1970	1970	1970	1970	0
347	20231025	140400	101085931	1970	1970	1970	1970	1
348	20231025	140300	101083961	1970	1970	1970	1970	0
349	20231025	140200	101083961	1970	1970	1970	1970	0
350	20231025	140100	101083961	1970	1970	1970	1970	0
351	20231025	140000	101083961	1970	1970	1970	1970	2
352	20231025	135900	101080021	1970	1970	1970	1970	0
353	20231025	135800	101080021	1970	1970	1970	1970	0
354	20231025	135700	101080021	1970	1970	1970	1970	0
355	20231025	135600	101080021	1970	1970	1970	1970	0
356	20231025	135500	101080021	1970	1970	1970	1970	0
357	20231025	135400	101080021	1970	1970	1970	1970	0
358	20231025	135300	101080021	1970	1970	1970	1970	0
359	20231025	135200	101080021	1970	1970	1970	1970	2
360	20231025	135100	101076081	1968	1968	1968	1968	0
361	20231025	135000	101076081	1968	1968	1968	1968	0
362	20231025	134900	101076081	1968	1969	1969	1968	17
363	20231025	134800	101042618	1970	1970	1970	1970	0
364	20231025	134700	101042618	1970	1970	1970	1970	0
365	20231025	134600	101042618	1970	1970	1970	1970	0
366	20231025	134500	101042618	1970	1970	1970	1970	0
367	20231025	134400	101042618	1970	1970	1970	1970	0
368	20231025	134300	101042618	1970	1970	1970	1970	0
369	20231025	134200	101042618	1970	1970	1970	1970	1
370	20231025	134100	101040648	1974	1974	1974	1974	6
371	20231025	134000	101028804	1974	1970	1974	1970	905
372	20231025	133900	99243932	1971	1971	1971	1971	0
373	20231025	133800	99243932	1971	1972	1972	1971	20
374	20231025	133700	99204503	1972	1974	1974	1972	54
375	20231025	133600	99097943	1975	1975	1975	1975	57
376	20231025	133500	98985368	1977	1977	1977	1977	0
377	20231025	133400	98985368	1977	1977	1977	1977	0
378	20231025	133300	98985368	1977	1977	1977	1977	0
379	20231025	133200	98985368	1977	1977	1977	1977	0
380	20231025	133100	98985368	1977	1977	1977	1977	0
381	20231025	133000	98985368	1977	1977	1977	1977	0
382	20231025	132900	98985368	1977	1977	1977	1977	1
383	20231025	132800	98983391	1977	1976	1977	1976	13
384	20231025	132700	98957702	1977	1977	1977	1977	2
385	20231025	132600	98953748	1978	1978	1978	1978	0
386	20231025	132500	98953748	1978	1978	1983	1978	104
387	20231025	132400	98747969	1977	1981	1981	1977	40
388	20231025	132300	98668834	1984	1983	1984	1983	401
389	20231025	132200	97873350	1984	1983	1984	1983	613
390	20231025	132100	96657247	1980	1983	1984	1980	425
391	20231025	132000	95814320	1983	1981	1983	1977	156
392	20231025	131900	95505127	1978	1978	1983	1978	26
393	20231025	131800	95453641	1983	1979	1983	1979	25
394	20231025	131700	95404122	1983	1975	1983	1975	300
395	20231025	131600	94810780	1977	1976	1977	1976	13
396	20231025	131500	94785090	1978	1978	1979	1977	27
397	20231025	131400	94731689	1976	1976	1976	1976	15
398	20231025	131300	94702049	1979	1978	1982	1977	56
399	20231025	131200	94591303	1979	1980	1982	1978	46
400	20231025	131100	94500273	1982	1979	1982	1979	24
401	20231025	131000	94452740	1982	1983	1983	1979	24
402	20231025	130900	94405223	1979	1981	1981	1979	26
403	20231025	130800	94353749	1983	1983	1983	1983	0
404	20231025	130700	94353749	1983	1983	1983	1983	0
405	20231025	130600	94353749	1983	1983	1983	1983	0
406	20231025	130500	94353749	1983	1982	1983	1982	176
407	20231025	130400	94004758	1983	1983	1983	1979	360
408	20231025	130300	93291029	1983	1981	1983	1981	7
409	20231025	130200	93277154	1983	1983	1983	1983	0
410	20231025	130100	93277154	1983	1981	1983	1980	236
411	20231025	130000	92809841	1983	1983	1983	1983	0
412	20231025	125900	92809841	1983	1983	1983	1983	0
413	20231025	125800	92809841	1983	1980	1983	1979	13
414	20231025	125700	92784099	1983	1981	1983	1980	12
415	20231025	125600	92760322	1983	1983	1983	1983	0
416	20231025	125500	92760322	1983	1983	1983	1983	0
417	20231025	125400	92760322	1983	1983	1983	1983	0
418	20231025	125300	92760322	1983	1983	1983	1983	0
419	20231025	125200	92760322	1983	1983	1983	1983	2
420	20231025	125100	92756356	1983	1983	1983	1983	20
421	20231025	125000	92716696	1984	1984	1984	1984	0
422	20231025	124900	92716696	1984	1984	1984	1984	0
423	20231025	124800	92716696	1984	1984	1984	1984	0
424	20231025	124700	92716696	1984	1984	1984	1984	0
425	20231025	124600	92716696	1984	1984	1984	1984	0
426	20231025	124500	92716696	1984	1982	1985	1976	321
427	20231025	124400	92079588	1985	1985	1985	1985	0
428	20231025	124300	92079588	1985	1983	1985	1983	157
429	20231025	124200	91768085	1985	1985	1985	1985	0
430	20231025	124100	91768085	1985	1985	1985	1985	0
431	20231025	124000	91768085	1985	1985	1985	1985	0
432	20231025	123900	91768085	1985	1985	1985	1985	0
433	20231025	123800	91768085	1985	1985	1985	1985	0
434	20231025	123700	91768085	1985	1985	1985	1985	0
435	20231025	123600	91768085	1985	1985	1985	1985	0
436	20231025	123500	91768085	1985	1985	1985	1985	0
437	20231025	123400	91768085	1985	1985	1985	1985	0
438	20231025	123300	91768085	1985	1985	1985	1985	0
439	20231025	123200	91768085	1985	1985	1985	1985	0
440	20231025	123100	91768085	1985	1985	1985	1985	1
441	20231025	123000	91766100	1969	1969	1969	1969	0
442	20231025	122900	91766100	1969	1973	1973	1969	93
443	20231025	122800	91582768	1986	1985	1986	1985	17
444	20231025	122700	91549008	1986	1986	1986	1986	0
445	20231025	122600	91549008	1986	1986	1986	1986	0
446	20231025	122500	91549008	1986	1986	1986	1986	0
447	20231025	122400	91549008	1986	1986	1986	1986	0
448	20231025	122300	91549008	1986	1986	1986	1986	0
449	20231025	122200	91549008	1986	1982	1986	1982	1000
450	20231025	122100	89563271	1983	1971	1983	1971	1169
451	20231025	122000	87247337	1972	1980	1980	1972	2266
452	20231025	121900	82762598	1980	1979	1980	1979	870
453	20231025	121800	81040367	1978	1978	1978	1978	0
454	20231025	121700	81040367	1978	1978	1978	1978	30
455	20231025	121600	80981027	1978	1977	1979	1977	102
456	20231025	121500	80779319	1978	1977	1979	1977	363
457	20231025	121400	80061410	1977	1977	1978	1977	7
458	20231025	121300	80047569	1978	1977	1978	1977	104
459	20231025	121200	79841957	1978	1976	1978	1976	132
460	20231025	121100	79581021	1976	1974	1976	1973	22
461	20231025	121000	79537601	1976	1976	1976	1973	23
462	20231025	120900	79492202	1974	1975	1976	1974	12
463	20231025	120800	79468503	1976	1976	1976	1976	0
464	20231025	120700	79468503	1976	1973	1976	1973	814
465	20231025	120600	77862478	1973	1973	1973	1973	401
466	20231025	120500	77071305	1970	1972	1972	1970	204
467	20231025	120400	76669025	1972	1971	1972	1971	3
468	20231025	120300	76663111	1971	1971	1971	1971	0
469	20231025	120200	76663111	1971	1973	1973	1971	11
470	20231025	120100	76641410	1976	1974	1976	1974	3
471	20231025	120000	76635486	1965	1968	1976	1965	133
472	20231025	115900	76374050	1968	1975	1976	1968	33
473	20231025	115800	76309084	1970	1972	1976	1970	31
474	20231025	115700	76247945	1976	1973	1976	1973	16
475	20231025	115600	76216367	1976	1976	1976	1971	52
476	20231025	115500	76113788	1976	1976	1976	1976	2
477	20231025	115400	76109836	1975	1975	1975	1975	5
478	20231025	115300	76099961	1976	1977	1977	1976	3
479	20231025	115200	76094032	1978	1976	1978	1975	45
480	20231025	115100	76005122	1978	1979	1979	1975	115
481	20231025	115000	75777696	1980	1979	1983	1979	1451
482	20231025	114900	72905095	1979	1978	1979	1978	6
483	20231025	114800	72893225	1979	1978	1979	1978	16
484	20231025	114700	72861565	1979	1976	1980	1976	1658
485	20231025	114600	69581018	1976	1974	1977	1974	2002
486	20231025	114500	65626433	1974	1974	1974	1974	5
487	20231025	114400	65616563	1974	1974	1974	1974	5
488	20231025	114300	65606693	1975	1975	1975	1975	0
489	20231025	114200	65606693	1975	1975	1975	1975	823
490	20231025	114100	63981268	1975	1973	1975	1973	406
491	20231025	114000	63179508	1973	1975	1975	1973	10
492	20231025	113900	63159768	1975	1968	1975	1968	601
493	20231025	113800	61975973	1968	1969	1969	1968	6
494	20231025	113700	61964164	1970	1970	1970	1970	0
495	20231025	113600	61964164	1970	1967	1970	1967	161
496	20231025	113500	61647461	1967	1956	1967	1956	3230
497	20231025	113400	55303395	1956	1956	1956	1956	22
498	20231025	113300	55260363	1956	1955	1956	1955	330
499	20231025	113200	54615212	1955	1954	1955	1954	204
500	20231025	113100	54216595	1954	1953	1954	1953	490
501	20231025	113000	53259624	1953	1952	1953	1951	175
502	20231025	112900	52918033	1951	1952	1952	1951	1003
503	20231025	112800	50960178	1952	1952	1952	1952	0
504	20231025	112700	50960178	1952	1952	1952	1952	1
505	20231025	112600	50958226	1951	1951	1951	1951	0
506	20231025	112500	50958226	1951	1950	1951	1950	1410
507	20231025	112400	48208471	1950	1950	1950	1950	0
508	20231025	112300	48208471	1950	1950	1950	1950	5
509	20231025	112200	48198721	1950	1950	1950	1950	0
510	20231025	112100	48198721	1950	1950	1950	1950	0
511	20231025	112000	48198721	1950	1950	1950	1950	0
512	20231025	111900	48198721	1950	1950	1950	1950	5
513	20231025	111800	48188971	1950	1950	1950	1950	0
514	20231025	111700	48188971	1950	1950	1950	1950	0
515	20231025	111600	48188971	1950	1950	1950	1950	0
516	20231025	111500	48188971	1950	1950	1950	1950	0
517	20231025	111400	48188971	1950	1950	1950	1950	0
518	20231025	111300	48188971	1950	1950	1950	1950	0
519	20231025	111200	48188971	1950	1950	1950	1950	5
520	20231025	111100	48179221	1950	1950	1950	1950	0
521	20231025	111000	48179221	1950	1949	1950	1949	22
522	20231025	110900	48136341	1950	1950	1950	1950	10
523	20231025	110800	48116841	1950	1949	1950	1949	51
524	20231025	110700	48017441	1950	1949	1950	1949	18
525	20231025	110600	47982356	1950	1949	1950	1949	6
526	20231025	110500	47970661	1950	1950	1950	1950	0
527	20231025	110400	47970661	1950	1950	1950	1950	0
528	20231025	110300	47970661	1950	1950	1950	1950	0
529	20231025	110200	47970661	1950	1949	1950	1949	498
530	20231025	110100	47000058	1949	1949	1949	1949	1
531	20231025	110000	46998109	1949	1949	1949	1949	0
532	20231025	105900	46998109	1949	1949	1949	1949	0
533	20231025	105800	46998109	1949	1949	1949	1949	0
534	20231025	105700	46998109	1949	1949	1949	1949	0
535	20231025	105600	46998109	1949	1949	1949	1949	0
536	20231025	105500	46998109	1949	1949	1949	1949	0
537	20231025	105400	46998109	1949	1950	1950	1949	69
538	20231025	105300	46863560	1950	1950	1950	1950	0
539	20231025	105200	46863560	1950	1950	1950	1950	0
540	20231025	105100	46863560	1950	1950	1950	1950	4
541	20231025	105000	46855760	1950	1950	1950	1950	151
542	20231025	104900	46561310	1949	1949	1949	1949	197
543	20231025	104800	46177357	1949	1949	1949	1949	1
544	20231025	104700	46175408	1946	1947	1949	1946	28
545	20231025	104600	46120892	1949	1948	1949	1947	13
546	20231025	104500	46095568	1950	1949	1950	1948	4
547	20231025	104400	46087772	1950	1948	1950	1948	31
548	20231025	104300	46027372	1948	1948	1948	1948	0
549	20231025	104200	46027372	1948	1948	1948	1948	0
550	20231025	104100	46027372	1948	1948	1948	1948	5
551	20231025	104000	46017632	1950	1950	1950	1950	0
552	20231025	103900	46017632	1950	1950	1950	1950	100
553	20231025	103800	45822632	1950	1950	1950	1950	0
554	20231025	103700	45822632	1950	1949	1950	1949	13
555	20231025	103600	45797294	1950	1950	1950	1950	0
556	20231025	103500	45797294	1950	1950	1950	1950	0
557	20231025	103400	45797294	1950	1950	1950	1950	0
558	20231025	103300	45797294	1950	1950	1950	1950	0
559	20231025	103200	45797294	1950	1950	1950	1950	301
560	20231025	103100	45210344	1950	1950	1950	1950	1
561	20231025	103000	45208394	1950	1950	1950	1950	0
562	20231025	102900	45208394	1950	1951	1951	1949	4
563	20231025	102800	45200594	1951	1949	1951	1949	7
564	20231025	102700	45186945	1951	1949	1951	1946	46
565	20231025	102600	45097360	1946	1949	1951	1946	27
566	20231025	102500	45044790	1948	1952	1952	1948	113
567	20231025	102400	44824452	1952	1949	1952	1949	12
568	20231025	102300	44801058	1952	1948	1952	1943	1599
569	20231025	102200	41690976	1949	1953	1953	1949	93
570	20231025	102100	41509547	1954	1954	1954	1954	0
571	20231025	102000	41509547	1954	1954	1954	1954	1
572	20231025	101900	41507593	1954	1954	1954	1954	0
573	20231025	101800	41507593	1954	1954	1954	1954	0
574	20231025	101700	41507593	1954	1954	1954	1953	12
575	20231025	101600	41484155	1954	1954	1954	1954	0
576	20231025	101500	41484155	1954	1954	1954	1954	0
577	20231025	101400	41484155	1954	1954	1954	1954	0
578	20231025	101300	41484155	1954	1954	1954	1954	3
579	20231025	101200	41478293	1954	1953	1955	1953	893
580	20231025	101100	39733604	1953	1952	1953	1952	32
581	20231025	101000	39671139	1954	1954	1954	1954	0
582	20231025	100900	39671139	1954	1952	1954	1952	5
583	20231025	100800	39661372	1954	1954	1954	1954	0
584	20231025	100700	39661372	1954	1954	1954	1954	0
585	20231025	100600	39661372	1954	1954	1954	1954	0
586	20231025	100500	39661372	1954	1953	1954	1953	12
587	20231025	100400	39637925	1954	1954	1954	1954	0
588	20231025	100300	39637925	1954	1954	1954	1954	0
589	20231025	100200	39637925	1954	1954	1954	1953	8
590	20231025	100100	39622298	1955	1950	1955	1950	832
591	20231025	100000	37999273	1950	1950	1950	1950	0
592	20231025	095900	37999273	1950	1950	1950	1950	1
593	20231025	095800	37997323	1950	1950	1950	1950	0
594	20231025	095700	37997323	1950	1950	1950	1950	2
595	20231025	095600	37993423	1950	1950	1950	1950	0
596	20231025	095500	37993423	1950	1948	1950	1948	13
597	20231025	095400	37968097	1950	1949	1951	1949	13
598	20231025	095300	37942754	1951	1949	1951	1949	14
599	20231025	095200	37915458	1952	1951	1952	1944	3071
600	20231025	095100	31936906	1953	1953	1953	1953	1
601	20231025	095000	31934953	1953	1953	1953	1952	9
602	20231025	094900	31917377	1953	1951	1953	1950	15
603	20231025	094800	31888119	1953	1953	1953	1953	0
604	20231025	094700	31888119	1953	1953	1953	1953	0
605	20231025	094600	31888119	1953	1953	1953	1953	0
606	20231025	094500	31888119	1953	1953	1953	1953	0
607	20231025	094400	31888119	1953	1951	1953	1951	3
608	20231025	094300	31882264	1953	1950	1953	1950	66
609	20231025	094200	31753556	1949	1949	1949	1948	6
610	20231025	094100	31741864	1950	1951	1951	1948	37
611	20231025	094000	31669769	1952	1953	1954	1951	7
612	20231025	093900	31656105	1950	1957	1957	1950	143
613	20231025	093800	31377102	1955	1963	1963	1955	70
614	20231025	093700	31240000	1959	1959	1959	1959	1
615	20231025	093600	31238041	1964	1949	1964	1949	1546
616	20231025	093500	28223627	1948	1948	1948	1948	130
617	20231025	093400	27970387	1948	1948	1948	1948	496
618	20231025	093300	27004179	1948	1948	1948	1948	2
619	20231025	093200	27000283	1948	1948	1948	1948	7
620	20231025	093100	26986647	1948	1948	1948	1948	0
621	20231025	093000	26986647	1948	1948	1948	1948	15
622	20231025	092900	26957427	1950	1947	1950	1947	388
623	20231025	092800	26201949	1947	1946	1947	1946	527
624	20231025	092700	25176380	1945	1945	1945	1945	257
625	20231025	092600	24676515	1945	1945	1945	1945	2
626	20231025	092500	24672625	1945	1945	1945	1945	151
627	20231025	092400	24378930	1945	1945	1945	1945	4
628	20231025	092300	24371150	1935	1931	1935	1931	2189
629	20231025	092200	20141793	1930	1930	1930	1930	100
630	20231025	092100	19948793	1930	1930	1930	1930	0
631	20231025	092000	19948793	1930	1930	1930	1930	0
632	20231025	091900	19948793	1930	1930	1930	1930	0
633	20231025	091800	19948793	1930	1930	1930	1930	157
634	20231025	091700	19645783	1930	1930	1930	1930	1
635	20231025	091600	19643853	1921	1921	1921	1921	1
636	20231025	091500	19641932	1921	1921	1921	1921	375
637	20231025	091400	18921557	1932	1932	1932	1932	78
638	20231025	091300	18770861	1932	1932	1932	1932	21
639	20231025	091200	18730289	1932	1932	1932	1932	1
640	20231025	091100	18728357	1932	1932	1932	1932	0
641	20231025	091000	18728357	1932	1932	1932	1932	100
642	20231025	090900	18535157	1932	1932	1932	1932	258
643	20231025	090800	18036701	1931	1925	1931	1925	42
644	20231025	090700	17955750	1927	1927	1927	1927	0
645	20231025	090600	17955750	1927	1927	1927	1927	0
646	20231025	090500	17955750	1927	1927	1927	1927	0
647	20231025	090400	17955750	1927	1927	1927	1927	1
648	20231025	090300	17953823	1927	1927	1927	1927	0
649	20231025	090200	17953823	1927	1920	1927	1920	142
650	20231025	090100	17680468	1907	1913	1913	1907	1573
651	20231025	090000	14674569	1911	1911	1911	1911	7679