KissMeData/033130/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191400	190791282	1981	1981	1981	1981	1240
3	20231030	191300	190791282	1981	1981	1981	1981	0
4	20231030	191200	190791282	1981	1981	1981	1981	0
5	20231030	191100	190791282	1981	1981	1981	1981	0
6	20231030	191000	190791282	1981	1981	1981	1981	0
7	20231030	190900	190791282	1981	1981	1981	1981	0
8	20231030	190800	190791282	1981	1981	1981	1981	0
9	20231030	190700	190791282	1981	1981	1981	1981	0
10	20231030	190600	190791282	1981	1981	1981	1981	0
11	20231030	190500	190791282	1981	1981	1981	1981	0
12	20231030	190400	190791282	1981	1981	1981	1981	0
13	20231030	190300	190791282	1981	1981	1981	1981	0
14	20231030	190200	190791282	1981	1981	1981	1981	0
15	20231030	190100	190791282	1981	1981	1981	1981	0
16	20231030	190000	190791282	1981	1981	1981	1981	0
17	20231030	185900	190791282	1981	1981	1981	1981	0
18	20231030	185800	190791282	1981	1981	1981	1981	0
19	20231030	185700	190791282	1981	1981	1981	1981	0
20	20231030	185600	190791282	1981	1981	1981	1981	0
21	20231030	185500	190791282	1981	1981	1981	1981	0
22	20231030	185400	190791282	1981	1981	1981	1981	0
23	20231030	185300	190791282	1981	1981	1981	1981	0
24	20231030	185200	190791282	1981	1981	1981	1981	0
25	20231030	185100	190791282	1981	1981	1981	1981	0
26	20231030	185000	190791282	1981	1981	1981	1981	0
27	20231030	184900	190791282	1981	1981	1981	1981	0
28	20231030	184800	190791282	1981	1981	1981	1981	0
29	20231030	184700	190791282	1981	1981	1981	1981	0
30	20231030	184600	190791282	1981	1981	1981	1981	0
31	20231030	184500	190791282	1981	1981	1981	1981	0
32	20231030	184400	190791282	1981	1981	1981	1981	1240
33	20231030	184300	190791282	1981	1981	1981	1981	0
34	20231030	184200	190791282	1981	1981	1981	1981	0
35	20231030	184100	190791282	1981	1981	1981	1981	0
36	20231030	184000	190791282	1981	1981	1981	1981	0
37	20231030	183900	190791282	1981	1981	1981	1981	0
38	20231030	183800	190791282	1981	1981	1981	1981	0
39	20231030	183700	190791282	1981	1981	1981	1981	0
40	20231030	183600	190791282	1981	1981	1981	1981	0
41	20231030	183500	190791282	1981	1981	1981	1981	0
42	20231030	183400	190791282	1981	1981	1981	1981	0
43	20231030	183300	190791282	1981	1981	1981	1981	0
44	20231030	183200	190791282	1981	1981	1981	1981	0
45	20231030	183100	190791282	1981	1981	1981	1981	0
46	20231030	183000	190791282	1981	1981	1981	1981	0
47	20231030	182900	190791282	1981	1981	1981	1981	0
48	20231030	182800	190791282	1981	1981	1981	1981	0
49	20231030	182700	190791282	1981	1981	1981	1981	0
50	20231030	182600	190791282	1981	1981	1981	1981	0
51	20231030	182500	190791282	1981	1981	1981	1981	0
52	20231030	182400	190791282	1981	1981	1981	1981	0
53	20231030	182300	190791282	1981	1981	1981	1981	0
54	20231030	182200	190791282	1981	1981	1981	1981	0
55	20231030	182100	190791282	1981	1981	1981	1981	0
56	20231030	182000	190791282	1981	1981	1981	1981	0
57	20231030	181900	190791282	1981	1981	1981	1981	0
58	20231030	181800	190791282	1981	1981	1981	1981	0
59	20231030	181700	190791282	1981	1981	1981	1981	0
60	20231030	181600	190791282	1981	1981	1981	1981	0
61	20231030	181500	190791282	1981	1981	1981	1981	0
62	20231030	181400	190791282	1981	1981	1981	1981	1240
63	20231030	181300	190791282	1981	1981	1981	1981	0
64	20231030	181200	190791282	1981	1981	1981	1981	0
65	20231030	181100	190791282	1981	1981	1981	1981	0
66	20231030	181000	190791282	1981	1981	1981	1981	0
67	20231030	180900	190791282	1981	1981	1981	1981	0
68	20231030	180800	190791282	1981	1981	1981	1981	0
69	20231030	180700	190791282	1981	1981	1981	1981	0
70	20231030	180600	190791282	1981	1981	1981	1981	0
71	20231030	180500	190791282	1981	1981	1981	1981	0
72	20231030	180400	190791282	1981	1981	1981	1981	0
73	20231030	180300	190791282	1981	1981	1981	1981	0
74	20231030	180200	190791282	1981	1981	1981	1981	0
75	20231030	180100	190791282	1981	1981	1981	1981	0
76	20231030	180000	190791282	1981	1981	1981	1981	0
77	20231030	175900	190791282	1981	1981	1981	1981	0
78	20231030	175800	190791282	1981	1981	1981	1981	0
79	20231030	175700	190791282	1981	1981	1981	1981	0
80	20231030	175600	190791282	1981	1981	1981	1981	0
81	20231030	175500	190791282	1981	1981	1981	1981	0
82	20231030	175400	190791282	1981	1981	1981	1981	0
83	20231030	175300	190791282	1981	1981	1981	1981	0
84	20231030	175200	190791282	1981	1981	1981	1981	0
85	20231030	175100	190791282	1981	1981	1981	1981	0
86	20231030	175000	190791282	1981	1981	1981	1981	0
87	20231030	174900	190791282	1981	1981	1981	1981	0
88	20231030	174800	190791282	1981	1981	1981	1981	0
89	20231030	174700	190791282	1981	1981	1981	1981	0
90	20231030	174600	190791282	1981	1981	1981	1981	0
91	20231030	174500	190791282	1981	1981	1981	1981	0
92	20231030	174400	190791282	1981	1981	1981	1981	1240
93	20231030	174300	190791282	1981	1981	1981	1981	0
94	20231030	174200	190791282	1981	1981	1981	1981	0
95	20231030	174100	190791282	1981	1981	1981	1981	0
96	20231030	174000	190791282	1981	1981	1981	1981	0
97	20231030	173900	190791282	1981	1981	1981	1981	0
98	20231030	173800	190791282	1981	1981	1981	1981	0
99	20231030	173700	190791282	1981	1981	1981	1981	0
100	20231030	173600	190791282	1981	1981	1981	1981	0
101	20231030	173500	190791282	1981	1981	1981	1981	0
102	20231030	173400	190791282	1981	1981	1981	1981	0
103	20231030	173300	190791282	1981	1981	1981	1981	0
104	20231030	173200	190791282	1981	1981	1981	1981	0
105	20231030	173100	190791282	1981	1981	1981	1981	0
106	20231030	173000	190791282	1981	1981	1981	1981	0
107	20231030	172900	190791282	1981	1981	1981	1981	0
108	20231030	172800	190791282	1981	1981	1981	1981	0
109	20231030	172700	190791282	1981	1981	1981	1981	0
110	20231030	172600	190791282	1981	1981	1981	1981	0
111	20231030	172500	190791282	1981	1981	1981	1981	0
112	20231030	172400	190791282	1981	1981	1981	1981	0
113	20231030	172300	190791282	1981	1981	1981	1981	0
114	20231030	172200	190791282	1981	1981	1981	1981	0
115	20231030	172100	190791282	1981	1981	1981	1981	0
116	20231030	172000	190791282	1981	1981	1981	1981	0
117	20231030	171900	190791282	1981	1981	1981	1981	0
118	20231030	171800	190791282	1981	1981	1981	1981	0
119	20231030	171700	190791282	1981	1981	1981	1981	0
120	20231030	171600	190791282	1981	1981	1981	1981	0
121	20231030	171500	190791282	1981	1981	1981	1981	0
122	20231030	171400	190791282	1981	1981	1981	1981	1240
123	20231030	171300	190791282	1981	1981	1981	1981	0
124	20231030	171200	190791282	1981	1981	1981	1981	0
125	20231030	171100	190791282	1981	1981	1981	1981	0
126	20231030	171000	190791282	1981	1981	1981	1981	0
127	20231030	170900	190791282	1981	1981	1981	1981	0
128	20231030	170800	190791282	1981	1981	1981	1981	0
129	20231030	170700	190791282	1981	1981	1981	1981	0
130	20231030	170600	190791282	1981	1981	1981	1981	0
131	20231030	170500	190791282	1981	1981	1981	1981	0
132	20231030	170400	190791282	1981	1981	1981	1981	0
133	20231030	170300	190791282	1981	1981	1981	1981	0
134	20231030	170200	190791282	1981	1981	1981	1981	0
135	20231030	170100	190791282	1981	1981	1981	1981	0
136	20231030	170000	190791282	1981	1981	1981	1981	0
137	20231030	165900	190791282	1981	1981	1981	1981	0
138	20231030	165800	190791282	1981	1981	1981	1981	0
139	20231030	165700	190791282	1981	1981	1981	1981	0
140	20231030	165600	190791282	1981	1981	1981	1981	0
141	20231030	165500	190791282	1981	1981	1981	1981	0
142	20231030	165400	190791282	1981	1981	1981	1981	0
143	20231030	165300	190791282	1981	1981	1981	1981	0
144	20231030	165200	190791282	1981	1981	1981	1981	0
145	20231030	165100	190791282	1981	1981	1981	1981	0
146	20231030	165000	190791282	1981	1981	1981	1981	0
147	20231030	164900	190791282	1981	1981	1981	1981	0
148	20231030	164800	190791282	1981	1981	1981	1981	0
149	20231030	164700	190791282	1981	1981	1981	1981	0
150	20231030	164600	190791282	1981	1981	1981	1981	0
151	20231030	164500	190791282	1981	1981	1981	1981	0
152	20231030	164400	190791282	1981	1981	1981	1981	1240
153	20231030	164300	190791282	1981	1981	1981	1981	0
154	20231030	164200	190791282	1981	1981	1981	1981	0
155	20231030	164100	190791282	1981	1981	1981	1981	0
156	20231030	164000	190791282	1981	1981	1981	1981	0
157	20231030	163900	190791282	1981	1981	1981	1981	0
158	20231030	163800	190791282	1981	1981	1981	1981	0
159	20231030	163700	190791282	1981	1981	1981	1981	0
160	20231030	163600	190791282	1981	1981	1981	1981	0
161	20231030	163500	190791282	1981	1981	1981	1981	0
162	20231030	163400	190791282	1981	1981	1981	1981	0
163	20231030	163300	190791282	1981	1981	1981	1981	0
164	20231030	163200	190791282	1981	1981	1981	1981	0
165	20231030	163100	190791282	1981	1981	1981	1981	0
166	20231030	163000	190791282	1981	1981	1981	1981	0
167	20231030	162900	190791282	1981	1981	1981	1981	0
168	20231030	162800	190791282	1981	1981	1981	1981	0
169	20231030	162700	190791282	1981	1981	1981	1981	0
170	20231030	162600	190791282	1981	1981	1981	1981	0
171	20231030	162500	190791282	1981	1981	1981	1981	0
172	20231030	162400	190791282	1981	1981	1981	1981	0
173	20231030	162300	190791282	1981	1981	1981	1981	0
174	20231030	162200	190791282	1981	1981	1981	1981	0
175	20231030	162100	190791282	1981	1981	1981	1981	0
176	20231030	162000	190791282	1981	1981	1981	1981	0
177	20231030	161900	190791282	1981	1981	1981	1981	0
178	20231030	161800	190791282	1981	1981	1981	1981	0
179	20231030	161700	190791282	1981	1981	1981	1981	0
180	20231030	161600	190791282	1981	1981	1981	1981	0
181	20231030	161500	190791282	1981	1981	1981	1981	0
182	20231030	161400	190791282	1981	1981	1981	1981	1240
183	20231030	161300	190791282	1981	1981	1981	1981	0
184	20231030	161200	190791282	1981	1981	1981	1981	0
185	20231030	161100	190791282	1981	1981	1981	1981	0
186	20231030	161000	190791282	1981	1981	1981	1981	0
187	20231030	160900	190791282	1981	1981	1981	1981	0
188	20231030	160800	190791282	1981	1981	1981	1981	0
189	20231030	160700	190791282	1981	1981	1981	1981	0
190	20231030	160600	190791282	1981	1981	1981	1981	0
191	20231030	160500	190791282	1981	1981	1981	1981	0
192	20231030	160400	190791282	1981	1981	1981	1981	0
193	20231030	160300	190791282	1981	1981	1981	1981	0
194	20231030	160200	190791282	1981	1981	1981	1981	0
195	20231030	160100	190791282	1981	1981	1981	1981	0
196	20231030	160000	190791282	1981	1981	1981	1981	0
197	20231030	155900	190791282	1981	1981	1981	1981	0
198	20231030	155800	190791282	1981	1981	1981	1981	0
199	20231030	155700	190791282	1981	1981	1981	1981	0
200	20231030	155600	190791282	1981	1981	1981	1981	0
201	20231030	155500	190791282	1981	1981	1981	1981	0
202	20231030	155400	190791282	1981	1981	1981	1981	0
203	20231030	155300	190791282	1981	1981	1981	1981	0
204	20231030	155200	190791282	1981	1981	1981	1981	0
205	20231030	155100	190791282	1981	1981	1981	1981	0
206	20231030	155000	190791282	1981	1981	1981	1981	0
207	20231030	154900	190791282	1981	1981	1981	1981	0
208	20231030	154800	190791282	1981	1981	1981	1981	0
209	20231030	154700	190791282	1981	1981	1981	1981	0
210	20231030	154600	190791282	1981	1981	1981	1981	0
211	20231030	154500	190791282	1981	1981	1981	1981	0
212	20231030	154400	190791282	1981	1981	1981	1981	1240
213	20231030	154300	190791282	1981	1981	1981	1981	0
214	20231030	154200	190791282	1981	1981	1981	1981	0
215	20231030	154100	190791282	1981	1981	1981	1981	0
216	20231030	154000	190791282	1981	1981	1981	1981	0
217	20231030	153900	190791282	1981	1981	1981	1981	0
218	20231030	153800	190791282	1981	1981	1981	1981	0
219	20231030	153700	190791282	1981	1981	1981	1981	0
220	20231030	153600	190791282	1981	1981	1981	1981	0
221	20231030	153500	190791282	1981	1981	1981	1981	0
222	20231030	153400	190791282	1981	1981	1981	1981	0
223	20231030	153300	190791282	1981	1981	1981	1981	0
224	20231030	153200	190791282	1981	1981	1981	1981	0
225	20231030	153100	190791282	1981	1981	1981	1981	0
226	20231030	153000	190791282	1981	1981	1981	1981	1240
227	20231030	152900	188334842	1976	1976	1976	1976	0
228	20231030	152800	188334842	1976	1976	1976	1976	0
229	20231030	152700	188334842	1976	1976	1976	1976	0
230	20231030	152600	188334842	1976	1976	1976	1976	0
231	20231030	152500	188334842	1976	1976	1976	1976	0
232	20231030	152400	188334842	1976	1976	1976	1976	0
233	20231030	152300	188334842	1976	1976	1976	1976	0
234	20231030	152200	188334842	1976	1976	1976	1976	0
235	20231030	152100	188334842	1976	1976	1976	1976	0
236	20231030	152000	188334842	1976	1976	1976	1976	0
237	20231030	151900	188334842	1976	1976	1976	1976	4
238	20231030	151800	188326938	1980	1977	1980	1976	210
239	20231030	151700	187911744	1980	1980	1980	1980	10
240	20231030	151600	187891944	1977	1977	1977	1977	199
241	20231030	151500	187498521	1977	1977	1977	1977	0
242	20231030	151400	187498521	1977	1977	1977	1977	0
243	20231030	151300	187498521	1977	1977	1977	1977	435
244	20231030	151200	186638526	1977	1977	1977	1977	0
245	20231030	151100	186638526	1977	1977	1977	1977	0
246	20231030	151000	186638526	1977	1977	1977	1977	50
247	20231030	150900	186539676	1976	1976	1976	1976	0
248	20231030	150800	186539676	1976	1976	1976	1976	0
249	20231030	150700	186539676	1976	1977	1977	1976	1161
250	20231030	150600	184245525	1976	1976	1976	1976	0
251	20231030	150500	184245525	1976	1976	1976	1976	0
252	20231030	150400	184245525	1976	1976	1976	1976	0
253	20231030	150300	184245525	1976	1976	1976	1976	0
254	20231030	150200	184245525	1976	1976	1976	1976	0
255	20231030	150100	184245525	1976	1976	1976	1976	0
256	20231030	150000	184245525	1976	1978	1978	1976	1656
257	20231030	145900	180972624	1978	1978	1978	1978	0
258	20231030	145800	180972624	1978	1978	1978	1978	0
259	20231030	145700	180972624	1978	1978	1978	1978	3
260	20231030	145600	180966690	1979	1979	1979	1979	0
261	20231030	145500	180966690	1979	1979	1979	1979	0
262	20231030	145400	180966690	1979	1979	1979	1979	0
263	20231030	145300	180966690	1979	1979	1979	1979	0
264	20231030	145200	180966690	1979	1979	1979	1979	0
265	20231030	145100	180966690	1979	1979	1979	1979	0
266	20231030	145000	180966690	1979	1979	1979	1979	908
267	20231030	144900	179169758	1982	1982	1982	1982	198
268	20231030	144800	178777322	1982	1982	1982	1982	0
269	20231030	144700	178777322	1982	1982	1982	1982	10
270	20231030	144600	178757502	1977	1977	1977	1977	0
271	20231030	144500	178757502	1977	1977	1977	1977	0
272	20231030	144400	178757502	1977	1977	1977	1977	0
273	20231030	144300	178757502	1977	1977	1977	1977	0
274	20231030	144200	178757502	1977	1977	1977	1977	1
275	20231030	144100	178755525	1977	1977	1977	1977	0
276	20231030	144000	178755525	1977	1977	1977	1977	0
277	20231030	143900	178755525	1977	1977	1977	1977	0
278	20231030	143800	178755525	1977	1977	1977	1977	0
279	20231030	143700	178755525	1977	1977	1977	1977	0
280	20231030	143600	178755525	1977	1977	1977	1977	0
281	20231030	143500	178755525	1977	1977	1977	1977	2649
282	20231030	143400	173518452	1977	1977	1977	1977	0
283	20231030	143300	173518452	1977	1977	1977	1977	100
284	20231030	143200	173320752	1977	1977	1977	1977	0
285	20231030	143100	173320752	1977	1977	1977	1977	0
286	20231030	143000	173320752	1977	1977	1977	1977	0
287	20231030	142900	173320752	1977	1977	1977	1977	1
288	20231030	142800	173318775	1976	1976	1976	1976	0
289	20231030	142700	173318775	1976	1976	1976	1976	0
290	20231030	142600	173318775	1976	1976	1976	1976	0
291	20231030	142500	173318775	1976	1976	1976	1976	0
292	20231030	142400	173318775	1976	1976	1976	1976	300
293	20231030	142300	172725975	1974	1974	1974	1974	0
294	20231030	142200	172725975	1974	1975	1975	1974	600
295	20231030	142100	171541574	1975	1975	1975	1975	10
296	20231030	142000	171521824	1975	1975	1975	1975	0
297	20231030	141900	171521824	1975	1974	1975	1974	172
298	20231030	141800	171182134	1975	1975	1975	1975	161
299	20231030	141700	170864159	1977	1977	1977	1977	0
300	20231030	141600	170864159	1977	1977	1977	1977	50
301	20231030	141500	170765309	1977	1977	1977	1977	0
302	20231030	141400	170765309	1977	1976	1977	1976	404
303	20231030	141300	169966701	1977	1977	1977	1977	0
304	20231030	141200	169966701	1977	1977	1977	1977	0
305	20231030	141100	169966701	1977	1977	1977	1977	0
306	20231030	141000	169966701	1977	1974	1977	1974	3
307	20231030	140900	169960773	1976	1976	1976	1976	61
308	20231030	140800	169840237	1976	1976	1976	1976	20
309	20231030	140700	169800717	1976	1976	1976	1976	25
310	20231030	140600	169751317	1974	1976	1976	1974	820
311	20231030	140500	168132447	1976	1977	1977	1976	747
312	20231030	140400	166656312	1978	1978	1978	1978	0
313	20231030	140300	166656312	1978	1978	1978	1978	0
314	20231030	140200	166656312	1978	1978	1978	1978	0
315	20231030	140100	166656312	1978	1978	1978	1978	0
316	20231030	140000	166656312	1978	1978	1978	1978	0
317	20231030	135900	166656312	1978	1978	1978	1978	0
318	20231030	135800	166656312	1978	1978	1978	1978	0
319	20231030	135700	166656312	1978	1978	1978	1978	0
320	20231030	135600	166656312	1978	1978	1978	1978	379
321	20231030	135500	165906650	1978	1978	1978	1978	0
322	20231030	135400	165906650	1978	1978	1978	1978	0
323	20231030	135300	165906650	1978	1978	1978	1978	10
324	20231030	135200	165886870	1977	1977	1977	1977	953
325	20231030	135100	164002789	1978	1978	1978	1978	0
326	20231030	135000	164002789	1978	1978	1978	1978	0
327	20231030	134900	164002789	1978	1978	1978	1978	1
328	20231030	134800	164000811	1978	1978	1978	1978	0
329	20231030	134700	164000811	1978	1978	1978	1978	0
330	20231030	134600	164000811	1978	1978	1978	1978	0
331	20231030	134500	164000811	1978	1977	1978	1977	60
332	20231030	134400	163882181	1978	1978	1978	1978	0
333	20231030	134300	163882181	1978	1978	1978	1978	10
334	20231030	134200	163862401	1978	1978	1978	1978	0
335	20231030	134100	163862401	1978	1978	1978	1978	4
336	20231030	134000	163854489	1977	1977	1977	1977	0
337	20231030	133900	163854489	1977	1977	1977	1977	186
338	20231030	133800	163486767	1976	1976	1976	1976	0
339	20231030	133700	163486767	1976	1976	1976	1976	0
340	20231030	133600	163486767	1976	1976	1976	1976	0
341	20231030	133500	163486767	1976	1976	1976	1976	0
342	20231030	133400	163486767	1976	1976	1976	1976	0
343	20231030	133300	163486767	1976	1976	1976	1976	0
344	20231030	133200	163486767	1976	1976	1976	1976	0
345	20231030	133100	163486767	1976	1976	1976	1976	0
346	20231030	133000	163486767	1976	1976	1976	1976	0
347	20231030	132900	163486767	1976	1976	1976	1976	0
348	20231030	132800	163486767	1976	1976	1976	1976	0
349	20231030	132700	163486767	1976	1976	1976	1976	0
350	20231030	132600	163486767	1976	1977	1977	1975	1750
351	20231030	132500	160028851	1980	1980	1980	1980	0
352	20231030	132400	160028851	1980	1980	1980	1980	21
353	20231030	132300	159987271	1979	1979	1979	1979	0
354	20231030	132200	159987271	1979	1980	1980	1979	225
355	20231030	132100	159541845	1981	1981	1981	1981	0
356	20231030	132000	159541845	1981	1981	1981	1981	0
357	20231030	131900	159541845	1981	1981	1981	1981	0
358	20231030	131800	159541845	1981	1981	1981	1981	0
359	20231030	131700	159541845	1981	1981	1981	1981	0
360	20231030	131600	159541845	1981	1981	1981	1981	30
361	20231030	131500	159482415	1981	1981	1981	1981	0
362	20231030	131400	159482415	1981	1981	1981	1981	0
363	20231030	131300	159482415	1981	1981	1981	1981	0
364	20231030	131200	159482415	1981	1981	1981	1981	0
365	20231030	131100	159482415	1981	1981	1981	1981	683
366	20231030	131000	158129392	1983	1983	1983	1983	0
367	20231030	130900	158129392	1983	1983	1983	1983	0
368	20231030	130800	158129392	1983	1983	1983	1983	0
369	20231030	130700	158129392	1983	1983	1983	1983	0
370	20231030	130600	158129392	1983	1983	1983	1983	0
371	20231030	130500	158129392	1983	1983	1983	1983	0
372	20231030	130400	158129392	1983	1983	1983	1983	0
373	20231030	130300	158129392	1983	1983	1983	1983	0
374	20231030	130200	158129392	1983	1983	1983	1983	3
375	20231030	130100	158123443	1983	1983	1983	1983	109
376	20231030	130000	157907296	1981	1981	1981	1981	10
377	20231030	125900	157887486	1981	1981	1981	1981	0
378	20231030	125800	157887486	1981	1981	1981	1981	0
379	20231030	125700	157887486	1981	1981	1981	1981	0
380	20231030	125600	157887486	1981	1981	1981	1981	0
381	20231030	125500	157887486	1981	1981	1981	1981	0
382	20231030	125400	157887486	1981	1981	1981	1981	0
383	20231030	125300	157887486	1981	1981	1981	1981	0
384	20231030	125200	157887486	1981	1983	1983	1981	5290
385	20231030	125100	147403690	1987	1987	1987	1987	108
386	20231030	125000	147189094	1988	1988	1988	1988	0
387	20231030	124900	147189094	1988	1988	1988	1988	0
388	20231030	124800	147189094	1988	1988	1988	1988	0
389	20231030	124700	147189094	1988	1988	1988	1988	0
390	20231030	124600	147189094	1988	1988	1988	1988	0
391	20231030	124500	147189094	1988	1988	1988	1988	1
392	20231030	124400	147187106	1982	1982	1982	1982	0
393	20231030	124300	147187106	1982	1982	1982	1982	0
394	20231030	124200	147187106	1982	1982	1982	1982	0
395	20231030	124100	147187106	1982	1985	1985	1982	1990
396	20231030	124000	143241253	1985	1985	1985	1985	0
397	20231030	123900	143241253	1985	1985	1985	1985	0
398	20231030	123800	143241253	1985	1985	1985	1985	0
399	20231030	123700	143241253	1985	1985	1985	1985	0
400	20231030	123600	143241253	1985	1985	1985	1985	226
401	20231030	123500	142792643	1985	1985	1985	1985	390
402	20231030	123400	142018493	1985	1985	1985	1985	200
403	20231030	123300	141621493	1985	1985	1985	1985	10
404	20231030	123200	141601643	1985	1985	1985	1985	1
405	20231030	123100	141599658	1984	1984	1984	1984	377
406	20231030	123000	140851690	1984	1984	1984	1982	765
407	20231030	122900	139334408	1983	1984	1984	1983	1207
408	20231030	122800	136939920	1984	1984	1984	1984	0
409	20231030	122700	136939920	1984	1983	1984	1983	5
410	20231030	122600	136930003	1983	1980	1983	1979	236
411	20231030	122500	136462753	1979	1979	1979	1979	421
412	20231030	122400	135629594	1978	1977	1978	1977	2183
413	20231030	122300	131311783	1978	1978	1978	1978	139
414	20231030	122200	131036841	1979	1980	1980	1979	197
415	20231030	122100	130646864	1981	1985	1985	1981	5400
416	20231030	122000	119946569	1988	1988	1988	1988	7
417	20231030	121900	119932653	1987	1987	1987	1987	0
418	20231030	121800	119932653	1987	1987	1987	1987	29
419	20231030	121700	119875030	1985	1985	1985	1985	0
420	20231030	121600	119875030	1985	1985	1985	1985	1
421	20231030	121500	119873045	1988	1988	1988	1988	0
422	20231030	121400	119873045	1988	1988	1988	1988	0
423	20231030	121300	119873045	1988	1988	1988	1988	0
424	20231030	121200	119873045	1988	1988	1988	1988	0
425	20231030	121100	119873045	1988	1987	1988	1987	26
426	20231030	121000	119821382	1987	1987	1987	1987	1
427	20231030	120900	119819395	1984	1984	1984	1984	0
428	20231030	120800	119819395	1984	1986	1986	1984	111
429	20231030	120700	119599027	1990	1990	1990	1990	0
430	20231030	120600	119599027	1990	1990	1990	1990	0
431	20231030	120500	119599027	1990	1990	1990	1990	0
432	20231030	120400	119599027	1990	1990	1990	1990	0
433	20231030	120300	119599027	1990	1990	1990	1990	0
434	20231030	120200	119599027	1990	1990	1990	1990	0
435	20231030	120100	119599027	1990	1990	1990	1990	5
436	20231030	120000	119589077	1990	1990	1990	1990	1
437	20231030	115900	119587087	1991	1991	1991	1991	0
438	20231030	115800	119587087	1991	1991	1991	1991	0
439	20231030	115700	119587087	1991	1991	1991	1991	0
440	20231030	115600	119587087	1991	1991	1991	1991	0
441	20231030	115500	119587087	1991	1991	1991	1991	0
442	20231030	115400	119587087	1991	1991	1991	1991	0
443	20231030	115300	119587087	1991	1991	1991	1991	0
444	20231030	115200	119587087	1991	1991	1991	1991	0
445	20231030	115100	119587087	1991	1991	1991	1991	0
446	20231030	115000	119587087	1991	1991	1991	1991	2
447	20231030	114900	119583105	1985	1985	1985	1985	0
448	20231030	114800	119583105	1985	1985	1985	1985	0
449	20231030	114700	119583105	1985	1985	1985	1985	0
450	20231030	114600	119583105	1985	1985	1985	1985	0
451	20231030	114500	119583105	1985	1985	1985	1985	0
452	20231030	114400	119583105	1985	1985	1985	1985	0
453	20231030	114300	119583105	1985	1986	1986	1985	699
454	20231030	114200	118195271	1991	1991	1991	1991	0
455	20231030	114100	118195271	1991	1991	1991	1991	0
456	20231030	114000	118195271	1991	1991	1991	1991	1
457	20231030	113900	118193280	1986	1986	1986	1986	0
458	20231030	113800	118193280	1986	1986	1986	1986	0
459	20231030	113700	118193280	1986	1986	1986	1986	0
460	20231030	113600	118193280	1986	1987	1987	1986	58
461	20231030	113500	118078063	1992	1992	1992	1992	0
462	20231030	113400	118078063	1992	1992	1992	1992	0
463	20231030	113300	118078063	1992	1988	1992	1988	280
464	20231030	113200	117520823	1987	1987	1987	1987	0
465	20231030	113100	117520823	1987	1987	1987	1987	0
466	20231030	113000	117520823	1987	1987	1987	1987	0
467	20231030	112900	117520823	1987	1987	1987	1987	0
468	20231030	112800	117520823	1987	1987	1987	1987	0
469	20231030	112700	117520823	1987	1987	1987	1987	10
470	20231030	112600	117500953	1988	1988	1988	1988	0
471	20231030	112500	117500953	1988	1988	1988	1988	0
472	20231030	112400	117500953	1988	1988	1988	1988	0
473	20231030	112300	117500953	1988	1988	1988	1988	30
474	20231030	112200	117441313	1992	1992	1992	1992	0
475	20231030	112100	117441313	1992	1992	1992	1992	0
476	20231030	112000	117441313	1992	1992	1992	1992	0
477	20231030	111900	117441313	1992	1992	1992	1992	0
478	20231030	111800	117441313	1992	1992	1992	1992	0
479	20231030	111700	117441313	1992	1992	1992	1992	0
480	20231030	111600	117441313	1992	1992	1992	1992	0
481	20231030	111500	117441313	1992	1992	1992	1992	0
482	20231030	111400	117441313	1992	1992	1992	1992	0
483	20231030	111300	117441313	1992	1992	1992	1992	2
484	20231030	111200	117437329	1992	1991	1992	1991	31
485	20231030	111100	117375603	1990	1990	1990	1990	0
486	20231030	111000	117375603	1990	1990	1990	1990	0
487	20231030	110900	117375603	1990	1990	1990	1990	245
488	20231030	110800	116888053	1990	1990	1990	1990	0
489	20231030	110700	116888053	1990	1990	1990	1990	0
490	20231030	110600	116888053	1990	1990	1990	1990	0
491	20231030	110500	116888053	1990	1990	1990	1990	20
492	20231030	110400	116848253	1990	1990	1990	1990	29
493	20231030	110300	116790543	1990	1988	1990	1988	98
494	20231030	110200	116595653	1985	1985	1985	1985	0
495	20231030	110100	116595653	1985	1989	1989	1985	1193
496	20231030	110000	114224393	1985	1985	1985	1985	0
497	20231030	105900	114224393	1985	1985	1985	1985	0
498	20231030	105800	114224393	1985	1985	1985	1985	0
499	20231030	105700	114224393	1985	1985	1985	1985	0
500	20231030	105600	114224393	1985	1985	1985	1985	1
501	20231030	105500	114222408	1987	1987	1987	1987	1
502	20231030	105400	114220421	1988	1988	1988	1988	272
503	20231030	105300	113679685	1987	1986	1987	1986	689
504	20231030	105200	112311320	1983	1983	1983	1983	0
505	20231030	105100	112311320	1983	1983	1983	1983	0
506	20231030	105000	112311320	1983	1983	1983	1983	0
507	20231030	104900	112311320	1983	1983	1983	1983	0
508	20231030	104800	112311320	1983	1983	1983	1983	0
509	20231030	104700	112311320	1983	1983	1983	1983	48
510	20231030	104600	112216136	1986	1986	1986	1986	0
511	20231030	104500	112216136	1986	1983	1986	1983	60
512	20231030	104400	112096979	1986	1986	1986	1986	73
513	20231030	104300	111952001	1986	1986	1986	1986	43
514	20231030	104200	111866603	1983	1983	1983	1983	2
515	20231030	104100	111862637	1987	1987	1987	1987	0
516	20231030	104000	111862637	1987	1987	1987	1987	251
517	20231030	103900	111363900	1987	1987	1987	1987	3
518	20231030	103800	111357939	1984	1984	1984	1984	0
519	20231030	103700	111357939	1984	1984	1984	1984	0
520	20231030	103600	111357939	1984	1984	1984	1984	0
521	20231030	103500	111357939	1984	1984	1984	1984	0
522	20231030	103400	111357939	1984	1984	1984	1984	5
523	20231030	103300	111348019	1987	1987	1987	1987	70
524	20231030	103200	111208929	1987	1985	1987	1985	71
525	20231030	103100	111067854	1987	1985	1987	1985	543
526	20231030	103000	109989370	1982	1982	1982	1982	0
527	20231030	102900	109989370	1982	1982	1982	1982	251
528	20231030	102800	109491888	1983	1983	1983	1983	59
529	20231030	102700	109374891	1983	1983	1983	1983	0
530	20231030	102600	109374891	1983	1983	1983	1983	0
531	20231030	102500	109374891	1983	1983	1983	1983	0
532	20231030	102400	109374891	1983	1983	1983	1983	0
533	20231030	102300	109374891	1983	1983	1983	1983	1120
534	20231030	102200	107153931	1983	1983	1983	1983	100
535	20231030	102100	106955631	1986	1986	1986	1986	0
536	20231030	102000	106955631	1986	1986	1986	1986	0
537	20231030	101900	106955631	1986	1986	1986	1986	0
538	20231030	101800	106955631	1986	1986	1986	1986	0
539	20231030	101700	106955631	1986	1986	1986	1986	41
540	20231030	101600	106874205	1986	1986	1986	1986	30
541	20231030	101500	106814625	1986	1986	1986	1986	0
542	20231030	101400	106814625	1986	1986	1986	1986	180
543	20231030	101300	106457145	1986	1986	1986	1986	5
544	20231030	101200	106447215	1985	1985	1985	1985	127
545	20231030	101100	106195120	1984	1984	1984	1984	112
546	20231030	101000	105972912	1983	1982	1983	1982	135
547	20231030	100900	105705297	1981	1981	1981	1981	0
548	20231030	100800	105705297	1981	1981	1981	1981	77
549	20231030	100700	105552760	1981	1981	1981	1981	23
550	20231030	100600	105507197	1981	1981	1981	1981	50
551	20231030	100500	105408147	1980	1980	1980	1980	287
552	20231030	100400	104839887	1981	1981	1981	1981	119
553	20231030	100300	104604148	1983	1987	1987	1983	131
554	20231030	100200	104344357	1987	1987	1987	1987	0
555	20231030	100100	104344357	1987	1987	1987	1987	0
556	20231030	100000	104344357	1987	1986	1987	1984	609
557	20231030	095900	103135120	1985	1985	1985	1985	0
558	20231030	095800	103135120	1985	1985	1985	1985	0
559	20231030	095700	103135120	1985	1985	1985	1985	0
560	20231030	095600	103135120	1985	1984	1985	1984	519
561	20231030	095500	102105024	1980	1984	1984	1980	142
562	20231030	095400	101823463	1985	1985	1985	1985	0
563	20231030	095300	101823463	1985	1986	1986	1985	1995
564	20231030	095200	97861456	1986	1986	1986	1986	11
565	20231030	095100	97839610	1986	1986	1987	1986	113
566	20231030	095000	97615112	1986	1985	1986	1985	1245
567	20231030	094900	95142832	1984	1984	1984	1984	119
568	20231030	094800	94906736	1978	1979	1979	1978	257
569	20231030	094700	94398389	1978	1978	1978	1978	0
570	20231030	094600	94398389	1978	1978	1978	1978	0
571	20231030	094500	94398389	1978	1981	1981	1978	513
572	20231030	094400	93383359	1981	1981	1981	1981	77
573	20231030	094300	93230822	1980	1980	1980	1980	1000
574	20231030	094200	91250822	1980	1980	1980	1980	77
575	20231030	094100	91098362	1979	1979	1979	1979	0
576	20231030	094000	91098362	1979	1979	1979	1979	854
577	20231030	093900	89408296	1979	1979	1979	1979	130
578	20231030	093800	89151026	1979	1985	1985	1979	26
579	20231030	093700	89099512	1984	1984	1984	1984	50
580	20231030	093600	89000312	1986	1986	1986	1986	5
581	20231030	093500	88990382	1984	1984	1984	1984	12
582	20231030	093400	88966574	1984	1984	1984	1984	0
583	20231030	093300	88966574	1984	1988	1988	1984	3
584	20231030	093200	88960618	1987	1981	1987	1981	1752
585	20231030	093100	85486013	1978	1981	1981	1978	96
586	20231030	093000	85295981	1974	1981	1981	1974	723
587	20231030	092900	83868772	1974	1981	1982	1974	5602
588	20231030	092800	72769265	1979	1979	1979	1979	0
589	20231030	092700	72769265	1979	1980	1980	1979	1011
590	20231030	092600	70767486	1980	1983	1983	1980	9
591	20231030	092500	70749651	1981	1981	1981	1981	47
592	20231030	092400	70656544	1984	1984	1984	1984	0
593	20231030	092300	70656544	1984	1984	1984	1984	0
594	20231030	092200	70656544	1984	1984	1984	1984	1
595	20231030	092100	70654560	1984	1984	1984	1984	0
596	20231030	092000	70654560	1984	1984	1984	1984	6
597	20231030	091900	70642656	1984	1984	1984	1984	84
598	20231030	091800	70476000	1984	1980	1984	1980	972
599	20231030	091700	68550778	1979	1979	1979	1979	11
600	20231030	091600	68529009	1979	1979	1979	1979	1
601	20231030	091500	68527030	1977	1979	1979	1977	82
602	20231030	091400	68364778	1980	1980	1981	1980	240
603	20231030	091300	67889481	1980	1977	1980	1976	4461
604	20231030	091200	59060117	1978	1980	1980	1978	346
605	20231030	091100	58375449	1980	1971	1980	1971	3352
606	20231030	091000	51761349	1970	1942	1970	1942	3807
607	20231030	090900	44317648	1941	1961	1961	1931	4608
608	20231030	090800	35357839	1961	1975	1975	1961	6199
609	20231030	090700	23163361	1975	1974	1975	1974	73
610	20231030	090600	23019237	1976	1977	1977	1962	6352
611	20231030	090500	10493524	1977	1981	1981	1977	1232
612	20231030	090400	8054557	1980	1980	1980	1980	80
613	20231030	090300	7896157	1980	1981	1981	1977	1046
614	20231030	090200	5824901	1989	1989	1989	1989	0
615	20231030	090100	5824901	1989	1989	1989	1989	1
616	20231030	090000	5822912	1987	1978	1987	1978	2943