KissMeData/154040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200900	94629658	1999	1999	1999	1999	1722
3	20231012	200800	94629658	1999	1999	1999	1999	0
4	20231012	200700	94629658	1999	1999	1999	1999	0
5	20231012	200600	94629658	1999	1999	1999	1999	0
6	20231012	200500	94629658	1999	1999	1999	1999	0
7	20231012	200400	94629658	1999	1999	1999	1999	0
8	20231012	200300	94629658	1999	1999	1999	1999	0
9	20231012	200200	94629658	1999	1999	1999	1999	0
10	20231012	200100	94629658	1999	1999	1999	1999	0
11	20231012	200000	94629658	1999	1999	1999	1999	0
12	20231012	195900	94629658	1999	1999	1999	1999	0
13	20231012	195800	94629658	1999	1999	1999	1999	0
14	20231012	195700	94629658	1999	1999	1999	1999	0
15	20231012	195600	94629658	1999	1999	1999	1999	0
16	20231012	195500	94629658	1999	1999	1999	1999	0
17	20231012	195400	94629658	1999	1999	1999	1999	0
18	20231012	195300	94629658	1999	1999	1999	1999	0
19	20231012	195200	94629658	1999	1999	1999	1999	0
20	20231012	195100	94629658	1999	1999	1999	1999	0
21	20231012	195000	94629658	1999	1999	1999	1999	0
22	20231012	194900	94629658	1999	1999	1999	1999	0
23	20231012	194800	94629658	1999	1999	1999	1999	0
24	20231012	194700	94629658	1999	1999	1999	1999	0
25	20231012	194600	94629658	1999	1999	1999	1999	0
26	20231012	194500	94629658	1999	1999	1999	1999	0
27	20231012	194400	94629658	1999	1999	1999	1999	0
28	20231012	194300	94629658	1999	1999	1999	1999	0
29	20231012	194200	94629658	1999	1999	1999	1999	0
30	20231012	194100	94629658	1999	1999	1999	1999	0
31	20231012	194000	94629658	1999	1999	1999	1999	0
32	20231012	193900	94629658	1999	1999	1999	1999	1722
33	20231012	193800	94629658	1999	1999	1999	1999	0
34	20231012	193700	94629658	1999	1999	1999	1999	0
35	20231012	193600	94629658	1999	1999	1999	1999	0
36	20231012	193500	94629658	1999	1999	1999	1999	0
37	20231012	193400	94629658	1999	1999	1999	1999	0
38	20231012	193300	94629658	1999	1999	1999	1999	0
39	20231012	193200	94629658	1999	1999	1999	1999	0
40	20231012	193100	94629658	1999	1999	1999	1999	0
41	20231012	193000	94629658	1999	1999	1999	1999	0
42	20231012	192900	94629658	1999	1999	1999	1999	0
43	20231012	192800	94629658	1999	1999	1999	1999	0
44	20231012	192700	94629658	1999	1999	1999	1999	0
45	20231012	192600	94629658	1999	1999	1999	1999	0
46	20231012	192500	94629658	1999	1999	1999	1999	0
47	20231012	192400	94629658	1999	1999	1999	1999	0
48	20231012	192300	94629658	1999	1999	1999	1999	0
49	20231012	192200	94629658	1999	1999	1999	1999	0
50	20231012	192100	94629658	1999	1999	1999	1999	0
51	20231012	192000	94629658	1999	1999	1999	1999	0
52	20231012	191900	94629658	1999	1999	1999	1999	0
53	20231012	191800	94629658	1999	1999	1999	1999	0
54	20231012	191700	94629658	1999	1999	1999	1999	0
55	20231012	191600	94629658	1999	1999	1999	1999	0
56	20231012	191500	94629658	1999	1999	1999	1999	0
57	20231012	191400	94629658	1999	1999	1999	1999	0
58	20231012	191300	94629658	1999	1999	1999	1999	0
59	20231012	191200	94629658	1999	1999	1999	1999	0
60	20231012	191100	94629658	1999	1999	1999	1999	0
61	20231012	191000	94629658	1999	1999	1999	1999	0
62	20231012	190900	94629658	1999	1999	1999	1999	1722
63	20231012	190800	94629658	1999	1999	1999	1999	0
64	20231012	190700	94629658	1999	1999	1999	1999	0
65	20231012	190600	94629658	1999	1999	1999	1999	0
66	20231012	190500	94629658	1999	1999	1999	1999	0
67	20231012	190400	94629658	1999	1999	1999	1999	0
68	20231012	190300	94629658	1999	1999	1999	1999	0
69	20231012	190200	94629658	1999	1999	1999	1999	0
70	20231012	190100	94629658	1999	1999	1999	1999	0
71	20231012	190000	94629658	1999	1999	1999	1999	0
72	20231012	185900	94629658	1999	1999	1999	1999	0
73	20231012	185800	94629658	1999	1999	1999	1999	0
74	20231012	185700	94629658	1999	1999	1999	1999	0
75	20231012	185600	94629658	1999	1999	1999	1999	0
76	20231012	185500	94629658	1999	1999	1999	1999	0
77	20231012	185400	94629658	1999	1999	1999	1999	0
78	20231012	185300	94629658	1999	1999	1999	1999	0
79	20231012	185200	94629658	1999	1999	1999	1999	0
80	20231012	185100	94629658	1999	1999	1999	1999	0
81	20231012	185000	94629658	1999	1999	1999	1999	0
82	20231012	184900	94629658	1999	1999	1999	1999	0
83	20231012	184800	94629658	1999	1999	1999	1999	0
84	20231012	184700	94629658	1999	1999	1999	1999	0
85	20231012	184600	94629658	1999	1999	1999	1999	0
86	20231012	184500	94629658	1999	1999	1999	1999	0
87	20231012	184400	94629658	1999	1999	1999	1999	0
88	20231012	184300	94629658	1999	1999	1999	1999	0
89	20231012	184200	94629658	1999	1999	1999	1999	0
90	20231012	184100	94629658	1999	1999	1999	1999	0
91	20231012	184000	94629658	1999	1999	1999	1999	0
92	20231012	183900	94629658	1999	1999	1999	1999	1722
93	20231012	183800	94629658	1999	1999	1999	1999	0
94	20231012	183700	94629658	1999	1999	1999	1999	0
95	20231012	183600	94629658	1999	1999	1999	1999	0
96	20231012	183500	94629658	1999	1999	1999	1999	0
97	20231012	183400	94629658	1999	1999	1999	1999	0
98	20231012	183300	94629658	1999	1999	1999	1999	0
99	20231012	183200	94629658	1999	1999	1999	1999	0
100	20231012	183100	94629658	1999	1999	1999	1999	0
101	20231012	183000	94629658	1999	1999	1999	1999	0
102	20231012	182900	94629658	1999	1999	1999	1999	0
103	20231012	182800	94629658	1999	1999	1999	1999	0
104	20231012	182700	94629658	1999	1999	1999	1999	0
105	20231012	182600	94629658	1999	1999	1999	1999	0
106	20231012	182500	94629658	1999	1999	1999	1999	0
107	20231012	182400	94629658	1999	1999	1999	1999	0
108	20231012	182300	94629658	1999	1999	1999	1999	0
109	20231012	182200	94629658	1999	1999	1999	1999	0
110	20231012	182100	94629658	1999	1999	1999	1999	0
111	20231012	182000	94629658	1999	1999	1999	1999	0
112	20231012	181900	94629658	1999	1999	1999	1999	0
113	20231012	181800	94629658	1999	1999	1999	1999	0
114	20231012	181700	94629658	1999	1999	1999	1999	0
115	20231012	181600	94629658	1999	1999	1999	1999	0
116	20231012	181500	94629658	1999	1999	1999	1999	0
117	20231012	181400	94629658	1999	1999	1999	1999	0
118	20231012	181300	94629658	1999	1999	1999	1999	0
119	20231012	181200	94629658	1999	1999	1999	1999	0
120	20231012	181100	94629658	1999	1999	1999	1999	0
121	20231012	181000	94629658	1999	1999	1999	1999	0
122	20231012	180900	94629658	1999	1999	1999	1999	1722
123	20231012	180800	94629658	1999	1999	1999	1999	0
124	20231012	180700	94629658	1999	1999	1999	1999	0
125	20231012	180600	94629658	1999	1999	1999	1999	0
126	20231012	180500	94629658	1999	1999	1999	1999	0
127	20231012	180400	94629658	1999	1999	1999	1999	0
128	20231012	180300	94629658	1999	1999	1999	1999	0
129	20231012	180200	94629658	1999	1999	1999	1999	0
130	20231012	180100	94629658	1999	1999	1999	1999	0
131	20231012	180000	94629658	1999	1999	1999	1999	0
132	20231012	175900	94629658	1999	1999	1999	1999	0
133	20231012	175800	94629658	1999	1999	1999	1999	0
134	20231012	175700	94629658	1999	1999	1999	1999	0
135	20231012	175600	94629658	1999	1999	1999	1999	0
136	20231012	175500	94629658	1999	1999	1999	1999	0
137	20231012	175400	94629658	1999	1999	1999	1999	0
138	20231012	175300	94629658	1999	1999	1999	1999	0
139	20231012	175200	94629658	1999	1999	1999	1999	0
140	20231012	175100	94629658	1999	1999	1999	1999	0
141	20231012	175000	94629658	1999	1999	1999	1999	0
142	20231012	174900	94629658	1999	1999	1999	1999	0
143	20231012	174800	94629658	1999	1999	1999	1999	0
144	20231012	174700	94629658	1999	1999	1999	1999	0
145	20231012	174600	94629658	1999	1999	1999	1999	0
146	20231012	174500	94629658	1999	1999	1999	1999	0
147	20231012	174400	94629658	1999	1999	1999	1999	0
148	20231012	174300	94629658	1999	1999	1999	1999	0
149	20231012	174200	94629658	1999	1999	1999	1999	0
150	20231012	174100	94629658	1999	1999	1999	1999	0
151	20231012	174000	94629658	1999	1999	1999	1999	0
152	20231012	173900	94629658	1999	1999	1999	1999	1722
153	20231012	173800	94629658	1999	1999	1999	1999	0
154	20231012	173700	94629658	1999	1999	1999	1999	0
155	20231012	173600	94629658	1999	1999	1999	1999	0
156	20231012	173500	94629658	1999	1999	1999	1999	0
157	20231012	173400	94629658	1999	1999	1999	1999	0
158	20231012	173300	94629658	1999	1999	1999	1999	0
159	20231012	173200	94629658	1999	1999	1999	1999	0
160	20231012	173100	94629658	1999	1999	1999	1999	0
161	20231012	173000	94629658	1999	1999	1999	1999	0
162	20231012	172900	94629658	1999	1999	1999	1999	0
163	20231012	172800	94629658	1999	1999	1999	1999	0
164	20231012	172700	94629658	1999	1999	1999	1999	0
165	20231012	172600	94629658	1999	1999	1999	1999	0
166	20231012	172500	94629658	1999	1999	1999	1999	0
167	20231012	172400	94629658	1999	1999	1999	1999	0
168	20231012	172300	94629658	1999	1999	1999	1999	0
169	20231012	172200	94629658	1999	1999	1999	1999	0
170	20231012	172100	94629658	1999	1999	1999	1999	0
171	20231012	172000	94629658	1999	1999	1999	1999	0
172	20231012	171900	94629658	1999	1999	1999	1999	0
173	20231012	171800	94629658	1999	1999	1999	1999	0
174	20231012	171700	94629658	1999	1999	1999	1999	0
175	20231012	171600	94629658	1999	1999	1999	1999	0
176	20231012	171500	94629658	1999	1999	1999	1999	0
177	20231012	171400	94629658	1999	1999	1999	1999	0
178	20231012	171300	94629658	1999	1999	1999	1999	0
179	20231012	171200	94629658	1999	1999	1999	1999	0
180	20231012	171100	94629658	1999	1999	1999	1999	0
181	20231012	171000	94629658	1999	1999	1999	1999	0
182	20231012	170900	94629658	1999	1999	1999	1999	1722
183	20231012	170800	94629658	1999	1999	1999	1999	0
184	20231012	170700	94629658	1999	1999	1999	1999	0
185	20231012	170600	94629658	1999	1999	1999	1999	0
186	20231012	170500	94629658	1999	1999	1999	1999	0
187	20231012	170400	94629658	1999	1999	1999	1999	0
188	20231012	170300	94629658	1999	1999	1999	1999	0
189	20231012	170200	94629658	1999	1999	1999	1999	0
190	20231012	170100	94629658	1999	1999	1999	1999	0
191	20231012	170000	94629658	1999	1999	1999	1999	0
192	20231012	165900	94629658	1999	1999	1999	1999	0
193	20231012	165800	94629658	1999	1999	1999	1999	0
194	20231012	165700	94629658	1999	1999	1999	1999	0
195	20231012	165600	94629658	1999	1999	1999	1999	0
196	20231012	165500	94629658	1999	1999	1999	1999	0
197	20231012	165400	94629658	1999	1999	1999	1999	0
198	20231012	165300	94629658	1999	1999	1999	1999	0
199	20231012	165200	94629658	1999	1999	1999	1999	0
200	20231012	165100	94629658	1999	1999	1999	1999	0
201	20231012	165000	94629658	1999	1999	1999	1999	0
202	20231012	164900	94629658	1999	1999	1999	1999	0
203	20231012	164800	94629658	1999	1999	1999	1999	0
204	20231012	164700	94629658	1999	1999	1999	1999	0
205	20231012	164600	94629658	1999	1999	1999	1999	0
206	20231012	164500	94629658	1999	1999	1999	1999	0
207	20231012	164400	94629658	1999	1999	1999	1999	0
208	20231012	164300	94629658	1999	1999	1999	1999	0
209	20231012	164200	94629658	1999	1999	1999	1999	0
210	20231012	164100	94629658	1999	1999	1999	1999	0
211	20231012	164000	94629658	1999	1999	1999	1999	0
212	20231012	163900	94629658	1999	1999	1999	1999	1722
213	20231012	163800	94629658	1999	1999	1999	1999	0
214	20231012	163700	94629658	1999	1999	1999	1999	0
215	20231012	163600	94629658	1999	1999	1999	1999	0
216	20231012	163500	94629658	1999	1999	1999	1999	0
217	20231012	163400	94629658	1999	1999	1999	1999	0
218	20231012	163300	94629658	1999	1999	1999	1999	0
219	20231012	163200	94629658	1999	1999	1999	1999	0
220	20231012	163100	94629658	1999	1999	1999	1999	0
221	20231012	163000	94629658	1999	1999	1999	1999	0
222	20231012	162900	94629658	1999	1999	1999	1999	0
223	20231012	162800	94629658	1999	1999	1999	1999	0
224	20231012	162700	94629658	1999	1999	1999	1999	0
225	20231012	162600	94629658	1999	1999	1999	1999	0
226	20231012	162500	94629658	1999	1999	1999	1999	0
227	20231012	162400	94629658	1999	1999	1999	1999	0
228	20231012	162300	94629658	1999	1999	1999	1999	0
229	20231012	162200	94629658	1999	1999	1999	1999	0
230	20231012	162100	94629658	1999	1999	1999	1999	0
231	20231012	162000	94629658	1999	1999	1999	1999	0
232	20231012	161900	94629658	1999	1999	1999	1999	0
233	20231012	161800	94629658	1999	1999	1999	1999	0
234	20231012	161700	94629658	1999	1999	1999	1999	0
235	20231012	161600	94629658	1999	1999	1999	1999	0
236	20231012	161500	94629658	1999	1999	1999	1999	0
237	20231012	161400	94629658	1999	1999	1999	1999	0
238	20231012	161300	94629658	1999	1999	1999	1999	0
239	20231012	161200	94629658	1999	1999	1999	1999	0
240	20231012	161100	94629658	1999	1999	1999	1999	0
241	20231012	161000	94629658	1999	1999	1999	1999	0
242	20231012	160900	94629658	1999	1999	1999	1999	1722
243	20231012	160800	94629658	1999	1999	1999	1999	0
244	20231012	160700	94629658	1999	1999	1999	1999	0
245	20231012	160600	94629658	1999	1999	1999	1999	0
246	20231012	160500	94629658	1999	1999	1999	1999	0
247	20231012	160400	94629658	1999	1999	1999	1999	0
248	20231012	160300	94629658	1999	1999	1999	1999	0
249	20231012	160200	94629658	1999	1999	1999	1999	0
250	20231012	160100	94629658	1999	1999	1999	1999	0
251	20231012	160000	94629658	1999	1999	1999	1999	0
252	20231012	155900	94629658	1999	1999	1999	1999	0
253	20231012	155800	94629658	1999	1999	1999	1999	0
254	20231012	155700	94629658	1999	1999	1999	1999	0
255	20231012	155600	94629658	1999	1999	1999	1999	0
256	20231012	155500	94629658	1999	1999	1999	1999	0
257	20231012	155400	94629658	1999	1999	1999	1999	0
258	20231012	155300	94629658	1999	1999	1999	1999	0
259	20231012	155200	94629658	1999	1999	1999	1999	0
260	20231012	155100	94629658	1999	1999	1999	1999	0
261	20231012	155000	94629658	1999	1999	1999	1999	0
262	20231012	154900	94629658	1999	1999	1999	1999	0
263	20231012	154800	94629658	1999	1999	1999	1999	0
264	20231012	154700	94629658	1999	1999	1999	1999	0
265	20231012	154600	94629658	1999	1999	1999	1999	0
266	20231012	154500	94629658	1999	1999	1999	1999	0
267	20231012	154400	94629658	1999	1999	1999	1999	0
268	20231012	154300	94629658	1999	1999	1999	1999	0
269	20231012	154200	94629658	1999	1999	1999	1999	0
270	20231012	154100	94629658	1999	1999	1999	1999	0
271	20231012	154000	94629658	1999	1999	1999	1999	0
272	20231012	153900	94629658	1999	1999	1999	1999	1722
273	20231012	153800	94629658	1999	1999	1999	1999	0
274	20231012	153700	94629658	1999	1999	1999	1999	0
275	20231012	153600	94629658	1999	1999	1999	1999	0
276	20231012	153500	94629658	1999	1999	1999	1999	0
277	20231012	153400	94629658	1999	1999	1999	1999	0
278	20231012	153300	94629658	1999	1999	1999	1999	0
279	20231012	153200	94629658	1999	1999	1999	1999	0
280	20231012	153100	94629658	1999	1999	1999	1999	0
281	20231012	153000	94629658	1999	1999	1999	1999	1722
282	20231012	152900	91187380	1984	1984	1984	1984	0
283	20231012	152800	91187380	1984	1984	1984	1984	0
284	20231012	152700	91187380	1984	1984	1984	1984	0
285	20231012	152600	91187380	1984	1984	1984	1984	0
286	20231012	152500	91187380	1984	1984	1984	1984	0
287	20231012	152400	91187380	1984	1984	1984	1984	0
288	20231012	152300	91187380	1984	1984	1984	1984	0
289	20231012	152200	91187380	1984	1984	1984	1984	0
290	20231012	152100	91187380	1984	1984	1984	1984	0
291	20231012	152000	91187380	1984	1984	1984	1984	0
292	20231012	151900	91187380	1984	1964	1984	1957	1460
293	20231012	151800	88325628	1984	1984	1984	1984	0
294	20231012	151700	88325628	1984	1984	1984	1984	0
295	20231012	151600	88325628	1984	1984	1984	1984	0
296	20231012	151500	88325628	1984	1984	1984	1984	0
297	20231012	151400	88325628	1984	1963	1984	1963	3
298	20231012	151300	88319718	1963	1963	1963	1963	2
299	20231012	151200	88315792	1984	1984	1984	1984	0
300	20231012	151100	88315792	1984	1984	1984	1984	1
301	20231012	151000	88313808	1966	1967	1967	1966	1698
302	20231012	150900	84974198	1984	1984	1984	1984	50
303	20231012	150800	84874998	1984	1984	1984	1984	0
304	20231012	150700	84874998	1984	1984	1984	1984	0
305	20231012	150600	84874998	1984	1984	1984	1984	1
306	20231012	150500	84873014	1986	1986	1986	1986	0
307	20231012	150400	84873014	1986	1986	1986	1986	500
308	20231012	150300	83880014	1964	1997	1997	1964	2648
309	20231012	150200	78677059	1959	1988	1988	1959	1890
310	20231012	150100	74967570	1988	1988	1988	1988	0
311	20231012	150000	74967570	1988	1988	1988	1988	0
312	20231012	145900	74967570	1988	1999	1999	1988	650
313	20231012	145800	73674220	1999	1998	1999	1998	419
314	20231012	145700	72837057	1999	1999	1999	1999	0
315	20231012	145600	72837057	1999	1999	1999	1999	0
316	20231012	145500	72837057	1999	1999	1999	1999	0
317	20231012	145400	72837057	1999	1999	1999	1999	0
318	20231012	145300	72837057	1999	1999	1999	1999	0
319	20231012	145200	72837057	1999	1999	1999	1999	0
320	20231012	145100	72837057	1999	1999	1999	1999	0
321	20231012	145000	72837057	1999	1999	1999	1999	0
322	20231012	144900	72837057	1999	1999	1999	1999	0
323	20231012	144800	72837057	1999	1999	1999	1999	0
324	20231012	144700	72837057	1999	1999	1999	1999	0
325	20231012	144600	72837057	1999	1999	1999	1999	0
326	20231012	144500	72837057	1999	1999	1999	1999	0
327	20231012	144400	72837057	1999	1999	1999	1999	0
328	20231012	144300	72837057	1999	1999	1999	1999	0
329	20231012	144200	72837057	1999	1999	1999	1999	0
330	20231012	144100	72837057	1999	1999	1999	1999	1
331	20231012	144000	72835058	1988	1988	1988	1988	0
332	20231012	143900	72835058	1988	1998	1998	1988	2170
333	20231012	143800	68516249	1998	1998	1998	1998	0
334	20231012	143700	68516249	1998	1998	1998	1998	53
335	20231012	143600	68410355	1998	1998	1998	1998	0
336	20231012	143500	68410355	1998	1998	1998	1998	0
337	20231012	143400	68410355	1998	1998	1998	1998	0
338	20231012	143300	68410355	1998	1998	1998	1998	4
339	20231012	143200	68402363	1999	1999	1999	1999	0
340	20231012	143100	68402363	1999	1999	1999	1999	201
341	20231012	143000	68000564	1999	1999	1999	1999	0
342	20231012	142900	68000564	1999	1999	1999	1999	0
343	20231012	142800	68000564	1999	1999	1999	1999	41
344	20231012	142700	67918605	1998	1998	1998	1998	0
345	20231012	142600	67918605	1998	1998	1998	1998	0
346	20231012	142500	67918605	1998	1998	1998	1998	0
347	20231012	142400	67918605	1998	1998	1998	1998	100
348	20231012	142300	67718805	1996	1997	1997	1996	181
349	20231012	142200	67357429	1996	1996	1996	1996	0
350	20231012	142100	67357429	1996	1996	1996	1996	0
351	20231012	142000	67357429	1996	1996	1996	1996	0
352	20231012	141900	67357429	1996	1999	1999	1996	590
353	20231012	141800	66179189	2000	1996	2000	1996	199
354	20231012	141700	65781981	2005	2005	2005	2005	0
355	20231012	141600	65781981	2005	2000	2005	2000	100
356	20231012	141500	65581711	1992	1994	1994	1992	6200
357	20231012	141400	53230933	2005	2005	2005	2005	83
358	20231012	141300	53064518	2010	2010	2010	2010	0
359	20231012	141200	53064518	2010	2010	2010	2010	0
360	20231012	141100	53064518	2010	2010	2010	2010	0
361	20231012	141000	53064518	2010	2010	2010	2010	0
362	20231012	140900	53064518	2010	2010	2010	2010	0
363	20231012	140800	53064518	2010	2010	2010	2010	1
364	20231012	140700	53062508	1992	1992	1992	1992	0
365	20231012	140600	53062508	1992	1992	1992	1992	1019
366	20231012	140500	51032660	2010	2010	2010	2010	0
367	20231012	140400	51032660	2010	1993	2010	1992	2732
368	20231012	140300	45560130	2010	1990	2010	1990	5456
369	20231012	140200	34675137	1970	1970	1970	1970	3
370	20231012	140100	34669227	1990	1990	1990	1990	0
371	20231012	140000	34669227	1990	1990	1990	1990	0
372	20231012	135900	34669227	1990	1990	1990	1990	0
373	20231012	135800	34669227	1990	1990	1990	1990	41
374	20231012	135700	34587637	1990	1990	1990	1990	0
375	20231012	135600	34587637	1990	1990	1990	1990	0
376	20231012	135500	34587637	1990	1990	1990	1990	0
377	20231012	135400	34587637	1990	1990	1990	1990	0
378	20231012	135300	34587637	1990	1990	1990	1990	0
379	20231012	135200	34587637	1990	1990	1990	1990	0
380	20231012	135100	34587637	1990	1990	1990	1990	0
381	20231012	135000	34587637	1990	1990	1990	1990	0
382	20231012	134900	34587637	1990	1990	1990	1990	0
383	20231012	134800	34587637	1990	1990	1990	1990	0
384	20231012	134700	34587637	1990	1990	1990	1990	0
385	20231012	134600	34587637	1990	1990	1990	1990	0
386	20231012	134500	34587637	1990	1990	1990	1990	0
387	20231012	134400	34587637	1990	1990	1990	1990	0
388	20231012	134300	34587637	1990	1990	1990	1990	0
389	20231012	134200	34587637	1990	1990	1990	1990	0
390	20231012	134100	34587637	1990	1990	1990	1990	0
391	20231012	134000	34587637	1990	1990	1990	1990	0
392	20231012	133900	34587637	1990	1990	1990	1990	0
393	20231012	133800	34587637	1990	1990	1990	1990	0
394	20231012	133700	34587637	1990	1990	1990	1990	0
395	20231012	133600	34587637	1990	1990	1990	1990	0
396	20231012	133500	34587637	1990	1990	1990	1990	0
397	20231012	133400	34587637	1990	1990	1990	1990	0
398	20231012	133300	34587637	1990	1990	1990	1990	0
399	20231012	133200	34587637	1990	1990	1990	1990	0
400	20231012	133100	34587637	1990	1990	1990	1990	0
401	20231012	133000	34587637	1990	1990	1990	1990	0
402	20231012	132900	34587637	1990	1990	1990	1990	42
403	20231012	132800	34504057	1980	1980	1980	1980	0
404	20231012	132700	34504057	1980	1980	1980	1980	0
405	20231012	132600	34504057	1980	1980	1980	1980	0
406	20231012	132500	34504057	1980	1980	1980	1980	0
407	20231012	132400	34504057	1980	1980	1980	1980	0
408	20231012	132300	34504057	1980	1980	1980	1980	0
409	20231012	132200	34504057	1980	1980	1980	1980	0
410	20231012	132100	34504057	1980	1980	1980	1980	0
411	20231012	132000	34504057	1980	1980	1980	1980	0
412	20231012	131900	34504057	1980	1980	1980	1980	0
413	20231012	131800	34504057	1980	1980	1980	1980	0
414	20231012	131700	34504057	1980	1980	1980	1980	20
415	20231012	131600	34464457	1990	1990	1990	1990	0
416	20231012	131500	34464457	1990	1987	1990	1987	162
417	20231012	131400	34142359	1986	1986	1986	1986	0
418	20231012	131300	34142359	1986	1986	1986	1986	2272
419	20231012	131200	29630167	1986	1986	1986	1986	0
420	20231012	131100	29630167	1986	1986	1986	1986	0
421	20231012	131000	29630167	1986	1986	1986	1986	227
422	20231012	130900	29179345	1986	1986	1986	1986	501
423	20231012	130800	28184359	1986	1986	1986	1986	0
424	20231012	130700	28184359	1986	1986	1986	1986	0
425	20231012	130600	28184359	1986	1973	1986	1973	122
426	20231012	130500	27942968	1972	1972	1972	1972	0
427	20231012	130400	27942968	1972	1971	1972	1971	137
428	20231012	130300	27672931	1970	1970	1970	1970	0
429	20231012	130200	27672931	1970	1970	1970	1970	274
430	20231012	130100	27133151	1969	1969	1969	1969	43
431	20231012	130000	27048484	1969	1969	1969	1969	0
432	20231012	125900	27048484	1969	1969	1969	1969	1
433	20231012	125800	27046515	1969	1969	1969	1969	0
434	20231012	125700	27046515	1969	1969	1969	1969	0
435	20231012	125600	27046515	1969	1969	1969	1969	0
436	20231012	125500	27046515	1969	1969	1969	1969	0
437	20231012	125400	27046515	1969	1969	1969	1969	1
438	20231012	125300	27044546	1969	1963	1969	1954	989
439	20231012	125200	25110258	1969	1969	1969	1969	0
440	20231012	125100	25110258	1969	1969	1969	1969	0
441	20231012	125000	25110258	1969	1969	1969	1969	0
442	20231012	124900	25110258	1969	1969	1969	1969	0
443	20231012	124800	25110258	1969	1969	1969	1969	0
444	20231012	124700	25110258	1969	1969	1969	1969	5
445	20231012	124600	25100413	1968	1968	1968	1968	27
446	20231012	124500	25047277	1962	1962	1962	1962	0
447	20231012	124400	25047277	1962	1962	1962	1962	0
448	20231012	124300	25047277	1962	1962	1962	1962	0
449	20231012	124200	25047277	1962	1962	1962	1962	0
450	20231012	124100	25047277	1962	1962	1962	1962	0
451	20231012	124000	25047277	1962	1962	1962	1962	0
452	20231012	123900	25047277	1962	1962	1962	1962	0
453	20231012	123800	25047277	1962	1962	1962	1962	0
454	20231012	123700	25047277	1962	1962	1962	1962	0
455	20231012	123600	25047277	1962	1962	1962	1962	0
456	20231012	123500	25047277	1962	1962	1962	1962	0
457	20231012	123400	25047277	1962	1962	1962	1962	0
458	20231012	123300	25047277	1962	1962	1962	1962	0
459	20231012	123200	25047277	1962	1962	1962	1962	0
460	20231012	123100	25047277	1962	1962	1962	1962	0
461	20231012	123000	25047277	1962	1962	1962	1962	0
462	20231012	122900	25047277	1962	1962	1962	1962	0
463	20231012	122800	25047277	1962	1962	1962	1962	0
464	20231012	122700	25047277	1962	1962	1962	1962	0
465	20231012	122600	25047277	1962	1962	1962	1962	0
466	20231012	122500	25047277	1962	1962	1962	1962	0
467	20231012	122400	25047277	1962	1962	1962	1962	0
468	20231012	122300	25047277	1962	1962	1962	1962	0
469	20231012	122200	25047277	1962	1962	1962	1962	0
470	20231012	122100	25047277	1962	1962	1962	1962	0
471	20231012	122000	25047277	1962	1962	1962	1962	3
472	20231012	121900	25041391	1970	1970	1970	1970	0
473	20231012	121800	25041391	1970	1970	1970	1970	0
474	20231012	121700	25041391	1970	1970	1970	1970	0
475	20231012	121600	25041391	1970	1970	1970	1970	0
476	20231012	121500	25041391	1970	1970	1970	1970	635
477	20231012	121400	23790441	1970	1970	1970	1970	280
478	20231012	121300	23238841	1970	1967	1970	1967	252
479	20231012	121200	22743060	1970	1970	1970	1970	0
480	20231012	121100	22743060	1970	1970	1970	1970	0
481	20231012	121000	22743060	1970	1970	1970	1970	6
482	20231012	120900	22731240	1971	1971	1971	1971	0
483	20231012	120800	22731240	1971	1971	1971	1971	0
484	20231012	120700	22731240	1971	1971	1971	1971	0
485	20231012	120600	22731240	1971	1971	1971	1971	0
486	20231012	120500	22731240	1971	1968	1971	1968	300
487	20231012	120400	22140308	1968	1968	1968	1968	0
488	20231012	120300	22140308	1968	1968	1968	1968	0
489	20231012	120200	22140308	1968	1968	1968	1968	0
490	20231012	120100	22140308	1968	1968	1968	1968	0
491	20231012	120000	22140308	1968	1968	1968	1968	0
492	20231012	115900	22140308	1968	1968	1968	1968	0
493	20231012	115800	22140308	1968	1968	1968	1968	0
494	20231012	115700	22140308	1968	1968	1968	1968	0
495	20231012	115600	22140308	1968	1968	1968	1968	0
496	20231012	115500	22140308	1968	1968	1968	1968	0
497	20231012	115400	22140308	1968	1968	1968	1968	0
498	20231012	115300	22140308	1968	1968	1968	1968	1
499	20231012	115200	22138340	1962	1962	1962	1962	0
500	20231012	115100	22138340	1962	1962	1962	1962	0
501	20231012	115000	22138340	1962	1962	1962	1962	0
502	20231012	114900	22138340	1962	1962	1962	1962	2
503	20231012	114800	22134416	1968	1968	1968	1968	0
504	20231012	114700	22134416	1968	1968	1968	1968	0
505	20231012	114600	22134416	1968	1962	1968	1962	5
506	20231012	114500	22124600	1962	1962	1962	1962	1
507	20231012	114400	22122638	1962	1963	1963	1962	40
508	20231012	114300	22044151	1970	1970	1970	1970	0
509	20231012	114200	22044151	1970	1970	1970	1970	0
510	20231012	114100	22044151	1970	1970	1970	1970	0
511	20231012	114000	22044151	1970	1970	1970	1970	0
512	20231012	113900	22044151	1970	1970	1970	1970	0
513	20231012	113800	22044151	1970	1970	1970	1970	0
514	20231012	113700	22044151	1970	1970	1970	1970	0
515	20231012	113600	22044151	1970	1970	1970	1970	0
516	20231012	113500	22044151	1970	1970	1970	1970	0
517	20231012	113400	22044151	1970	1970	1970	1970	0
518	20231012	113300	22044151	1970	1970	1970	1970	0
519	20231012	113200	22044151	1970	1970	1970	1970	0
520	20231012	113100	22044151	1970	1970	1970	1970	0
521	20231012	113000	22044151	1970	1970	1970	1970	0
522	20231012	112900	22044151	1970	1970	1970	1970	0
523	20231012	112800	22044151	1970	1970	1970	1970	0
524	20231012	112700	22044151	1970	1970	1970	1970	0
525	20231012	112600	22044151	1970	1970	1970	1970	0
526	20231012	112500	22044151	1970	1970	1970	1970	0
527	20231012	112400	22044151	1970	1970	1970	1970	0
528	20231012	112300	22044151	1970	1970	1970	1970	0
529	20231012	112200	22044151	1970	1970	1970	1970	0
530	20231012	112100	22044151	1970	1970	1970	1970	0
531	20231012	112000	22044151	1970	1970	1970	1970	2
532	20231012	111900	22040211	1970	1970	1970	1970	0
533	20231012	111800	22040211	1970	1970	1970	1970	1
534	20231012	111700	22038241	1963	1963	1963	1963	0
535	20231012	111600	22038241	1963	1963	1963	1963	0
536	20231012	111500	22038241	1963	1963	1963	1963	0
537	20231012	111400	22038241	1963	1963	1963	1963	0
538	20231012	111300	22038241	1963	1963	1963	1963	0
539	20231012	111200	22038241	1963	1963	1963	1963	1
540	20231012	111100	22036278	1970	1970	1970	1970	0
541	20231012	111000	22036278	1970	1970	1970	1970	100
542	20231012	110900	21839278	1970	1970	1970	1970	0
543	20231012	110800	21839278	1970	1970	1970	1970	0
544	20231012	110700	21839278	1970	1970	1970	1970	0
545	20231012	110600	21839278	1970	1970	1970	1970	0
546	20231012	110500	21839278	1970	1970	1970	1970	1
547	20231012	110400	21837308	1976	1976	1976	1976	0
548	20231012	110300	21837308	1976	1976	1976	1976	0
549	20231012	110200	21837308	1976	1976	1976	1976	0
550	20231012	110100	21837308	1976	1976	1976	1976	0
551	20231012	110000	21837308	1976	1976	1976	1976	0
552	20231012	105900	21837308	1976	1976	1976	1976	0
553	20231012	105800	21837308	1976	1976	1976	1976	0
554	20231012	105700	21837308	1976	1976	1976	1976	0
555	20231012	105600	21837308	1976	1976	1976	1976	0
556	20231012	105500	21837308	1976	1976	1976	1976	0
557	20231012	105400	21837308	1976	1976	1976	1976	1
558	20231012	105300	21835332	1976	1976	1976	1976	0
559	20231012	105200	21835332	1976	1976	1976	1976	0
560	20231012	105100	21835332	1976	1976	1976	1976	0
561	20231012	105000	21835332	1976	1961	1976	1961	11
562	20231012	104900	21813746	1977	1977	1977	1977	0
563	20231012	104800	21813746	1977	1977	1977	1977	0
564	20231012	104700	21813746	1977	1977	1977	1977	0
565	20231012	104600	21813746	1977	1977	1977	1977	0
566	20231012	104500	21813746	1977	1977	1977	1977	0
567	20231012	104400	21813746	1977	1977	1977	1977	1
568	20231012	104300	21811769	1959	1959	1959	1959	0
569	20231012	104200	21811769	1959	1979	1979	1959	501
570	20231012	104100	20830039	1959	1959	1959	1959	0
571	20231012	104000	20830039	1959	1959	1959	1959	30
572	20231012	103900	20771269	1959	1959	1959	1959	0
573	20231012	103800	20771269	1959	1959	1959	1959	60
574	20231012	103700	20653729	1959	1959	1959	1959	82
575	20231012	103600	20493091	1979	1979	1979	1979	0
576	20231012	103500	20493091	1979	1979	1979	1979	1
577	20231012	103400	20491112	1957	1957	1957	1957	100
578	20231012	103300	20295412	1957	1957	1957	1957	0
579	20231012	103200	20295412	1957	1957	1957	1957	0
580	20231012	103100	20295412	1957	1957	1957	1957	0
581	20231012	103000	20295412	1957	1957	1957	1957	110
582	20231012	102900	20080142	1980	1980	1980	1980	1
583	20231012	102800	20078162	1973	1973	1973	1973	0
584	20231012	102700	20078162	1973	1973	1973	1973	0
585	20231012	102600	20078162	1973	1968	1973	1968	675
586	20231012	102500	18749469	1969	1969	1969	1969	0
587	20231012	102400	18749469	1969	1969	1969	1969	0
588	20231012	102300	18749469	1969	1969	1969	1969	0
589	20231012	102200	18749469	1969	1969	1969	1969	20
590	20231012	102100	18710089	1969	1969	1969	1969	0
591	20231012	102000	18710089	1969	1969	1969	1969	0
592	20231012	101900	18710089	1969	1969	1969	1969	0
593	20231012	101800	18710089	1969	1969	1969	1969	0
594	20231012	101700	18710089	1969	1969	1969	1969	0
595	20231012	101600	18710089	1969	1969	1969	1969	0
596	20231012	101500	18710089	1969	1969	1969	1969	0
597	20231012	101400	18710089	1969	1969	1969	1969	0
598	20231012	101300	18710089	1969	1969	1969	1969	0
599	20231012	101200	18710089	1969	1969	1969	1969	320
600	20231012	101100	18080009	1969	1969	1969	1969	100
601	20231012	101000	17883109	1986	1986	1986	1986	1
602	20231012	100900	17881123	1986	1986	1986	1986	0
603	20231012	100800	17881123	1986	1986	1986	1986	0
604	20231012	100700	17881123	1986	1987	1987	1933	3002
605	20231012	100600	11972092	1980	1980	1980	1980	5
606	20231012	100500	11962192	1981	1981	1981	1981	152
607	20231012	100400	11661080	1981	1981	1981	1981	0
608	20231012	100300	11661080	1981	1981	1981	1981	0
609	20231012	100200	11661080	1981	1981	1981	1981	0
610	20231012	100100	11661080	1981	1981	1981	1981	101
611	20231012	100000	11460999	1981	1981	1981	1981	0
612	20231012	095900	11460999	1981	1981	1981	1981	110
613	20231012	095800	11243089	1989	1989	1989	1989	0
614	20231012	095700	11243089	1989	1989	1989	1989	10
615	20231012	095600	11223199	1990	1990	1990	1990	0
616	20231012	095500	11223199	1990	1990	1990	1990	0
617	20231012	095400	11223199	1990	1990	1990	1990	0
618	20231012	095300	11223199	1990	1990	1990	1990	0
619	20231012	095200	11223199	1990	1990	1990	1990	0
620	20231012	095100	11223199	1990	1990	1990	1990	0
621	20231012	095000	11223199	1990	1990	1990	1990	0
622	20231012	094900	11223199	1990	1990	1990	1990	0
623	20231012	094800	11223199	1990	1990	1990	1990	0
624	20231012	094700	11223199	1990	1990	1990	1990	0
625	20231012	094600	11223199	1990	1990	1990	1990	0
626	20231012	094500	11223199	1990	1990	1990	1990	0
627	20231012	094400	11223199	1990	1990	1990	1990	0
628	20231012	094300	11223199	1990	1990	1990	1990	1
629	20231012	094200	11221209	1990	1990	1990	1990	0
630	20231012	094100	11221209	1990	1990	1990	1990	0
631	20231012	094000	11221209	1990	1990	1990	1990	0
632	20231012	093900	11221209	1990	1990	1990	1990	348
633	20231012	093800	10528689	1993	1993	1993	1993	0
634	20231012	093700	10528689	1993	1993	1993	1993	0
635	20231012	093600	10528689	1993	1993	1993	1993	0
636	20231012	093500	10528689	1993	1993	1993	1993	0
637	20231012	093400	10528689	1993	1993	1993	1993	101
638	20231012	093300	10327396	1993	1985	1993	1985	43
639	20231012	093200	10242033	1985	1977	1985	1977	702
640	20231012	093100	8853877	1977	1976	1977	1976	753
641	20231012	093000	7365948	1976	1976	1976	1976	0
642	20231012	092900	7365948	1976	1976	1976	1976	0
643	20231012	092800	7365948	1976	1976	1976	1976	0
644	20231012	092700	7365948	1976	1976	1976	1976	40
645	20231012	092600	7286908	1977	1977	1977	1977	0
646	20231012	092500	7286908	1977	1977	1977	1977	0
647	20231012	092400	7286908	1977	1977	1977	1977	0
648	20231012	092300	7286908	1977	1977	1977	1977	0
649	20231012	092200	7286908	1977	1977	1977	1977	0
650	20231012	092100	7286908	1977	1977	1977	1977	0
651	20231012	092000	7286908	1977	1977	1977	1977	500
652	20231012	091900	6298408	1977	1977	1977	1977	5
653	20231012	091800	6288523	1977	1977	1977	1968	51
654	20231012	091700	6188137	1968	1977	1977	1968	2
655	20231012	091600	6184192	1969	1967	1969	1967	86
656	20231012	091500	6014932	1969	1969	1969	1969	0
657	20231012	091400	6014932	1969	1969	1969	1969	0
658	20231012	091300	6014932	1969	1945	1969	1945	36
659	20231012	091200	5944840	1945	1966	1971	1943	14
660	20231012	091100	5917454	1971	1966	1971	1943	67
661	20231012	091000	5785544	1944	1944	1944	1944	4
662	20231012	090900	5777768	1944	1944	1944	1944	8
663	20231012	090800	5762216	1944	1944	1944	1944	8
664	20231012	090700	5746664	1972	1972	1972	1972	1
665	20231012	090600	5744692	1944	1944	1944	1944	8
666	20231012	090500	5729140	1944	1944	1944	1944	4
667	20231012	090400	5721364	1944	1944	1944	1944	4
668	20231012	090300	5713588	1944	1943	1944	1943	8
669	20231012	090200	5698040	1974	1937	1974	1937	393
670	20231012	090100	4922414	1979	1975	1980	1928	626
671	20231012	090000	3703307	1955	1954	1965	1954	1895