KissMeData/331380/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210900	165798752	1992	1992	1992	1992	914
3	20231030	210800	165798752	1992	1992	1992	1992	0
4	20231030	210700	165798752	1992	1992	1992	1992	0
5	20231030	210600	165798752	1992	1992	1992	1992	0
6	20231030	210500	165798752	1992	1992	1992	1992	0
7	20231030	210400	165798752	1992	1992	1992	1992	0
8	20231030	210300	165798752	1992	1992	1992	1992	0
9	20231030	210200	165798752	1992	1992	1992	1992	0
10	20231030	210100	165798752	1992	1992	1992	1992	0
11	20231030	210000	165798752	1992	1992	1992	1992	0
12	20231030	205900	165798752	1992	1992	1992	1992	0
13	20231030	205800	165798752	1992	1992	1992	1992	0
14	20231030	205700	165798752	1992	1992	1992	1992	0
15	20231030	205600	165798752	1992	1992	1992	1992	0
16	20231030	205500	165798752	1992	1992	1992	1992	0
17	20231030	205400	165798752	1992	1992	1992	1992	0
18	20231030	205300	165798752	1992	1992	1992	1992	0
19	20231030	205200	165798752	1992	1992	1992	1992	0
20	20231030	205100	165798752	1992	1992	1992	1992	0
21	20231030	205000	165798752	1992	1992	1992	1992	0
22	20231030	204900	165798752	1992	1992	1992	1992	0
23	20231030	204800	165798752	1992	1992	1992	1992	0
24	20231030	204700	165798752	1992	1992	1992	1992	0
25	20231030	204600	165798752	1992	1992	1992	1992	0
26	20231030	204500	165798752	1992	1992	1992	1992	0
27	20231030	204400	165798752	1992	1992	1992	1992	0
28	20231030	204300	165798752	1992	1992	1992	1992	0
29	20231030	204200	165798752	1992	1992	1992	1992	0
30	20231030	204100	165798752	1992	1992	1992	1992	0
31	20231030	204000	165798752	1992	1992	1992	1992	0
32	20231030	203900	165798752	1992	1992	1992	1992	914
33	20231030	203800	165798752	1992	1992	1992	1992	0
34	20231030	203700	165798752	1992	1992	1992	1992	0
35	20231030	203600	165798752	1992	1992	1992	1992	0
36	20231030	203500	165798752	1992	1992	1992	1992	0
37	20231030	203400	165798752	1992	1992	1992	1992	0
38	20231030	203300	165798752	1992	1992	1992	1992	0
39	20231030	203200	165798752	1992	1992	1992	1992	0
40	20231030	203100	165798752	1992	1992	1992	1992	0
41	20231030	203000	165798752	1992	1992	1992	1992	0
42	20231030	202900	165798752	1992	1992	1992	1992	0
43	20231030	202800	165798752	1992	1992	1992	1992	0
44	20231030	202700	165798752	1992	1992	1992	1992	0
45	20231030	202600	165798752	1992	1992	1992	1992	0
46	20231030	202500	165798752	1992	1992	1992	1992	0
47	20231030	202400	165798752	1992	1992	1992	1992	0
48	20231030	202300	165798752	1992	1992	1992	1992	0
49	20231030	202200	165798752	1992	1992	1992	1992	0
50	20231030	202100	165798752	1992	1992	1992	1992	0
51	20231030	202000	165798752	1992	1992	1992	1992	0
52	20231030	201900	165798752	1992	1992	1992	1992	0
53	20231030	201800	165798752	1992	1992	1992	1992	0
54	20231030	201700	165798752	1992	1992	1992	1992	0
55	20231030	201600	165798752	1992	1992	1992	1992	0
56	20231030	201500	165798752	1992	1992	1992	1992	0
57	20231030	201400	165798752	1992	1992	1992	1992	0
58	20231030	201300	165798752	1992	1992	1992	1992	0
59	20231030	201200	165798752	1992	1992	1992	1992	0
60	20231030	201100	165798752	1992	1992	1992	1992	0
61	20231030	201000	165798752	1992	1992	1992	1992	0
62	20231030	200900	165798752	1992	1992	1992	1992	914
63	20231030	200800	165798752	1992	1992	1992	1992	0
64	20231030	200700	165798752	1992	1992	1992	1992	0
65	20231030	200600	165798752	1992	1992	1992	1992	0
66	20231030	200500	165798752	1992	1992	1992	1992	0
67	20231030	200400	165798752	1992	1992	1992	1992	0
68	20231030	200300	165798752	1992	1992	1992	1992	0
69	20231030	200200	165798752	1992	1992	1992	1992	0
70	20231030	200100	165798752	1992	1992	1992	1992	0
71	20231030	200000	165798752	1992	1992	1992	1992	0
72	20231030	195900	165798752	1992	1992	1992	1992	0
73	20231030	195800	165798752	1992	1992	1992	1992	0
74	20231030	195700	165798752	1992	1992	1992	1992	0
75	20231030	195600	165798752	1992	1992	1992	1992	0
76	20231030	195500	165798752	1992	1992	1992	1992	0
77	20231030	195400	165798752	1992	1992	1992	1992	0
78	20231030	195300	165798752	1992	1992	1992	1992	0
79	20231030	195200	165798752	1992	1992	1992	1992	0
80	20231030	195100	165798752	1992	1992	1992	1992	0
81	20231030	195000	165798752	1992	1992	1992	1992	0
82	20231030	194900	165798752	1992	1992	1992	1992	0
83	20231030	194800	165798752	1992	1992	1992	1992	0
84	20231030	194700	165798752	1992	1992	1992	1992	0
85	20231030	194600	165798752	1992	1992	1992	1992	0
86	20231030	194500	165798752	1992	1992	1992	1992	0
87	20231030	194400	165798752	1992	1992	1992	1992	0
88	20231030	194300	165798752	1992	1992	1992	1992	0
89	20231030	194200	165798752	1992	1992	1992	1992	0
90	20231030	194100	165798752	1992	1992	1992	1992	0
91	20231030	194000	165798752	1992	1992	1992	1992	0
92	20231030	193900	165798752	1992	1992	1992	1992	914
93	20231030	193800	165798752	1992	1992	1992	1992	0
94	20231030	193700	165798752	1992	1992	1992	1992	0
95	20231030	193600	165798752	1992	1992	1992	1992	0
96	20231030	193500	165798752	1992	1992	1992	1992	0
97	20231030	193400	165798752	1992	1992	1992	1992	0
98	20231030	193300	165798752	1992	1992	1992	1992	0
99	20231030	193200	165798752	1992	1992	1992	1992	0
100	20231030	193100	165798752	1992	1992	1992	1992	0
101	20231030	193000	165798752	1992	1992	1992	1992	0
102	20231030	192900	165798752	1992	1992	1992	1992	0
103	20231030	192800	165798752	1992	1992	1992	1992	0
104	20231030	192700	165798752	1992	1992	1992	1992	0
105	20231030	192600	165798752	1992	1992	1992	1992	0
106	20231030	192500	165798752	1992	1992	1992	1992	0
107	20231030	192400	165798752	1992	1992	1992	1992	0
108	20231030	192300	165798752	1992	1992	1992	1992	0
109	20231030	192200	165798752	1992	1992	1992	1992	0
110	20231030	192100	165798752	1992	1992	1992	1992	0
111	20231030	192000	165798752	1992	1992	1992	1992	0
112	20231030	191900	165798752	1992	1992	1992	1992	0
113	20231030	191800	165798752	1992	1992	1992	1992	0
114	20231030	191700	165798752	1992	1992	1992	1992	0
115	20231030	191600	165798752	1992	1992	1992	1992	0
116	20231030	191500	165798752	1992	1992	1992	1992	0
117	20231030	191400	165798752	1992	1992	1992	1992	0
118	20231030	191300	165798752	1992	1992	1992	1992	0
119	20231030	191200	165798752	1992	1992	1992	1992	0
120	20231030	191100	165798752	1992	1992	1992	1992	0
121	20231030	191000	165798752	1992	1992	1992	1992	0
122	20231030	190900	165798752	1992	1992	1992	1992	914
123	20231030	190800	165798752	1992	1992	1992	1992	0
124	20231030	190700	165798752	1992	1992	1992	1992	0
125	20231030	190600	165798752	1992	1992	1992	1992	0
126	20231030	190500	165798752	1992	1992	1992	1992	0
127	20231030	190400	165798752	1992	1992	1992	1992	0
128	20231030	190300	165798752	1992	1992	1992	1992	0
129	20231030	190200	165798752	1992	1992	1992	1992	0
130	20231030	190100	165798752	1992	1992	1992	1992	0
131	20231030	190000	165798752	1992	1992	1992	1992	0
132	20231030	185900	165798752	1992	1992	1992	1992	0
133	20231030	185800	165798752	1992	1992	1992	1992	0
134	20231030	185700	165798752	1992	1992	1992	1992	0
135	20231030	185600	165798752	1992	1992	1992	1992	0
136	20231030	185500	165798752	1992	1992	1992	1992	0
137	20231030	185400	165798752	1992	1992	1992	1992	0
138	20231030	185300	165798752	1992	1992	1992	1992	0
139	20231030	185200	165798752	1992	1992	1992	1992	0
140	20231030	185100	165798752	1992	1992	1992	1992	0
141	20231030	185000	165798752	1992	1992	1992	1992	0
142	20231030	184900	165798752	1992	1992	1992	1992	0
143	20231030	184800	165798752	1992	1992	1992	1992	0
144	20231030	184700	165798752	1992	1992	1992	1992	0
145	20231030	184600	165798752	1992	1992	1992	1992	0
146	20231030	184500	165798752	1992	1992	1992	1992	0
147	20231030	184400	165798752	1992	1992	1992	1992	0
148	20231030	184300	165798752	1992	1992	1992	1992	0
149	20231030	184200	165798752	1992	1992	1992	1992	0
150	20231030	184100	165798752	1992	1992	1992	1992	0
151	20231030	184000	165798752	1992	1992	1992	1992	0
152	20231030	183900	165798752	1992	1992	1992	1992	914
153	20231030	183800	165798752	1992	1992	1992	1992	0
154	20231030	183700	165798752	1992	1992	1992	1992	0
155	20231030	183600	165798752	1992	1992	1992	1992	0
156	20231030	183500	165798752	1992	1992	1992	1992	0
157	20231030	183400	165798752	1992	1992	1992	1992	0
158	20231030	183300	165798752	1992	1992	1992	1992	0
159	20231030	183200	165798752	1992	1992	1992	1992	0
160	20231030	183100	165798752	1992	1992	1992	1992	0
161	20231030	183000	165798752	1992	1992	1992	1992	0
162	20231030	182900	165798752	1992	1992	1992	1992	0
163	20231030	182800	165798752	1992	1992	1992	1992	0
164	20231030	182700	165798752	1992	1992	1992	1992	0
165	20231030	182600	165798752	1992	1992	1992	1992	0
166	20231030	182500	165798752	1992	1992	1992	1992	0
167	20231030	182400	165798752	1992	1992	1992	1992	0
168	20231030	182300	165798752	1992	1992	1992	1992	0
169	20231030	182200	165798752	1992	1992	1992	1992	0
170	20231030	182100	165798752	1992	1992	1992	1992	0
171	20231030	182000	165798752	1992	1992	1992	1992	0
172	20231030	181900	165798752	1992	1992	1992	1992	0
173	20231030	181800	165798752	1992	1992	1992	1992	0
174	20231030	181700	165798752	1992	1992	1992	1992	0
175	20231030	181600	165798752	1992	1992	1992	1992	0
176	20231030	181500	165798752	1992	1992	1992	1992	0
177	20231030	181400	165798752	1992	1992	1992	1992	0
178	20231030	181300	165798752	1992	1992	1992	1992	0
179	20231030	181200	165798752	1992	1992	1992	1992	0
180	20231030	181100	165798752	1992	1992	1992	1992	0
181	20231030	181000	165798752	1992	1992	1992	1992	0
182	20231030	180900	165798752	1992	1992	1992	1992	914
183	20231030	180800	165798752	1992	1992	1992	1992	0
184	20231030	180700	165798752	1992	1992	1992	1992	0
185	20231030	180600	165798752	1992	1992	1992	1992	0
186	20231030	180500	165798752	1992	1992	1992	1992	0
187	20231030	180400	165798752	1992	1992	1992	1992	0
188	20231030	180300	165798752	1992	1992	1992	1992	0
189	20231030	180200	165798752	1992	1992	1992	1992	0
190	20231030	180100	165798752	1992	1992	1992	1992	0
191	20231030	180000	165798752	1992	1992	1992	1992	0
192	20231030	175900	165798752	1992	1992	1992	1992	0
193	20231030	175800	165798752	1992	1992	1992	1992	0
194	20231030	175700	165798752	1992	1992	1992	1992	0
195	20231030	175600	165798752	1992	1992	1992	1992	0
196	20231030	175500	165798752	1992	1992	1992	1992	0
197	20231030	175400	165798752	1992	1992	1992	1992	0
198	20231030	175300	165798752	1992	1992	1992	1992	0
199	20231030	175200	165798752	1992	1992	1992	1992	0
200	20231030	175100	165798752	1992	1992	1992	1992	0
201	20231030	175000	165798752	1992	1992	1992	1992	0
202	20231030	174900	165798752	1992	1992	1992	1992	0
203	20231030	174800	165798752	1992	1992	1992	1992	0
204	20231030	174700	165798752	1992	1992	1992	1992	0
205	20231030	174600	165798752	1992	1992	1992	1992	0
206	20231030	174500	165798752	1992	1992	1992	1992	0
207	20231030	174400	165798752	1992	1992	1992	1992	0
208	20231030	174300	165798752	1992	1992	1992	1992	0
209	20231030	174200	165798752	1992	1992	1992	1992	0
210	20231030	174100	165798752	1992	1992	1992	1992	0
211	20231030	174000	165798752	1992	1992	1992	1992	0
212	20231030	173900	165798752	1992	1992	1992	1992	914
213	20231030	173800	165798752	1992	1992	1992	1992	0
214	20231030	173700	165798752	1992	1992	1992	1992	0
215	20231030	173600	165798752	1992	1992	1992	1992	0
216	20231030	173500	165798752	1992	1992	1992	1992	0
217	20231030	173400	165798752	1992	1992	1992	1992	0
218	20231030	173300	165798752	1992	1992	1992	1992	0
219	20231030	173200	165798752	1992	1992	1992	1992	0
220	20231030	173100	165798752	1992	1992	1992	1992	0
221	20231030	173000	165798752	1992	1992	1992	1992	0
222	20231030	172900	165798752	1992	1992	1992	1992	0
223	20231030	172800	165798752	1992	1992	1992	1992	0
224	20231030	172700	165798752	1992	1992	1992	1992	0
225	20231030	172600	165798752	1992	1992	1992	1992	0
226	20231030	172500	165798752	1992	1992	1992	1992	0
227	20231030	172400	165798752	1992	1992	1992	1992	0
228	20231030	172300	165798752	1992	1992	1992	1992	0
229	20231030	172200	165798752	1992	1992	1992	1992	0
230	20231030	172100	165798752	1992	1992	1992	1992	0
231	20231030	172000	165798752	1992	1992	1992	1992	0
232	20231030	171900	165798752	1992	1992	1992	1992	0
233	20231030	171800	165798752	1992	1992	1992	1992	0
234	20231030	171700	165798752	1992	1992	1992	1992	0
235	20231030	171600	165798752	1992	1992	1992	1992	0
236	20231030	171500	165798752	1992	1992	1992	1992	0
237	20231030	171400	165798752	1992	1992	1992	1992	0
238	20231030	171300	165798752	1992	1992	1992	1992	0
239	20231030	171200	165798752	1992	1992	1992	1992	0
240	20231030	171100	165798752	1992	1992	1992	1992	0
241	20231030	171000	165798752	1992	1992	1992	1992	0
242	20231030	170900	165798752	1992	1992	1992	1992	914
243	20231030	170800	165798752	1992	1992	1992	1992	0
244	20231030	170700	165798752	1992	1992	1992	1992	0
245	20231030	170600	165798752	1992	1992	1992	1992	0
246	20231030	170500	165798752	1992	1992	1992	1992	0
247	20231030	170400	165798752	1992	1992	1992	1992	0
248	20231030	170300	165798752	1992	1992	1992	1992	0
249	20231030	170200	165798752	1992	1992	1992	1992	0
250	20231030	170100	165798752	1992	1992	1992	1992	0
251	20231030	170000	165798752	1992	1992	1992	1992	0
252	20231030	165900	165798752	1992	1992	1992	1992	0
253	20231030	165800	165798752	1992	1992	1992	1992	0
254	20231030	165700	165798752	1992	1992	1992	1992	0
255	20231030	165600	165798752	1992	1992	1992	1992	0
256	20231030	165500	165798752	1992	1992	1992	1992	0
257	20231030	165400	165798752	1992	1992	1992	1992	0
258	20231030	165300	165798752	1992	1992	1992	1992	0
259	20231030	165200	165798752	1992	1992	1992	1992	0
260	20231030	165100	165798752	1992	1992	1992	1992	0
261	20231030	165000	165798752	1992	1992	1992	1992	0
262	20231030	164900	165798752	1992	1992	1992	1992	0
263	20231030	164800	165798752	1992	1992	1992	1992	0
264	20231030	164700	165798752	1992	1992	1992	1992	0
265	20231030	164600	165798752	1992	1992	1992	1992	0
266	20231030	164500	165798752	1992	1992	1992	1992	0
267	20231030	164400	165798752	1992	1992	1992	1992	0
268	20231030	164300	165798752	1992	1992	1992	1992	0
269	20231030	164200	165798752	1992	1992	1992	1992	0
270	20231030	164100	165798752	1992	1992	1992	1992	0
271	20231030	164000	165798752	1992	1992	1992	1992	0
272	20231030	163900	165798752	1992	1992	1992	1992	914
273	20231030	163800	165798752	1992	1992	1992	1992	0
274	20231030	163700	165798752	1992	1992	1992	1992	0
275	20231030	163600	165798752	1992	1992	1992	1992	0
276	20231030	163500	165798752	1992	1992	1992	1992	0
277	20231030	163400	165798752	1992	1992	1992	1992	0
278	20231030	163300	165798752	1992	1992	1992	1992	0
279	20231030	163200	165798752	1992	1992	1992	1992	0
280	20231030	163100	165798752	1992	1992	1992	1992	0
281	20231030	163000	165798752	1992	1992	1992	1992	0
282	20231030	162900	165798752	1992	1992	1992	1992	0
283	20231030	162800	165798752	1992	1992	1992	1992	0
284	20231030	162700	165798752	1992	1992	1992	1992	0
285	20231030	162600	165798752	1992	1992	1992	1992	0
286	20231030	162500	165798752	1992	1992	1992	1992	0
287	20231030	162400	165798752	1992	1992	1992	1992	0
288	20231030	162300	165798752	1992	1992	1992	1992	0
289	20231030	162200	165798752	1992	1992	1992	1992	0
290	20231030	162100	165798752	1992	1992	1992	1992	0
291	20231030	162000	165798752	1992	1992	1992	1992	0
292	20231030	161900	165798752	1992	1992	1992	1992	0
293	20231030	161800	165798752	1992	1992	1992	1992	0
294	20231030	161700	165798752	1992	1992	1992	1992	0
295	20231030	161600	165798752	1992	1992	1992	1992	0
296	20231030	161500	165798752	1992	1992	1992	1992	0
297	20231030	161400	165798752	1992	1992	1992	1992	0
298	20231030	161300	165798752	1992	1992	1992	1992	0
299	20231030	161200	165798752	1992	1992	1992	1992	0
300	20231030	161100	165798752	1992	1992	1992	1992	0
301	20231030	161000	165798752	1992	1992	1992	1992	0
302	20231030	160900	165798752	1992	1992	1992	1992	914
303	20231030	160800	165798752	1992	1992	1992	1992	0
304	20231030	160700	165798752	1992	1992	1992	1992	0
305	20231030	160600	165798752	1992	1992	1992	1992	0
306	20231030	160500	165798752	1992	1992	1992	1992	0
307	20231030	160400	165798752	1992	1992	1992	1992	0
308	20231030	160300	165798752	1992	1992	1992	1992	0
309	20231030	160200	165798752	1992	1992	1992	1992	0
310	20231030	160100	165798752	1992	1992	1992	1992	0
311	20231030	160000	165798752	1992	1992	1992	1992	0
312	20231030	155900	165798752	1992	1992	1992	1992	0
313	20231030	155800	165798752	1992	1992	1992	1992	0
314	20231030	155700	165798752	1992	1992	1992	1992	0
315	20231030	155600	165798752	1992	1992	1992	1992	0
316	20231030	155500	165798752	1992	1992	1992	1992	0
317	20231030	155400	165798752	1992	1992	1992	1992	0
318	20231030	155300	165798752	1992	1992	1992	1992	0
319	20231030	155200	165798752	1992	1992	1992	1992	0
320	20231030	155100	165798752	1992	1992	1992	1992	0
321	20231030	155000	165798752	1992	1992	1992	1992	0
322	20231030	154900	165798752	1992	1992	1992	1992	0
323	20231030	154800	165798752	1992	1992	1992	1992	0
324	20231030	154700	165798752	1992	1992	1992	1992	0
325	20231030	154600	165798752	1992	1992	1992	1992	0
326	20231030	154500	165798752	1992	1992	1992	1992	0
327	20231030	154400	165798752	1992	1992	1992	1992	0
328	20231030	154300	165798752	1992	1992	1992	1992	0
329	20231030	154200	165798752	1992	1992	1992	1992	0
330	20231030	154100	165798752	1992	1992	1992	1992	0
331	20231030	154000	165798752	1992	1992	1992	1992	0
332	20231030	153900	165798752	1992	1992	1992	1992	914
333	20231030	153800	165798752	1992	1992	1992	1992	0
334	20231030	153700	165798752	1992	1992	1992	1992	0
335	20231030	153600	165798752	1992	1992	1992	1992	0
336	20231030	153500	165798752	1992	1992	1992	1992	0
337	20231030	153400	165798752	1992	1992	1992	1992	0
338	20231030	153300	165798752	1992	1992	1992	1992	0
339	20231030	153200	165798752	1992	1992	1992	1992	0
340	20231030	153100	165798752	1992	1992	1992	1992	0
341	20231030	153000	165798752	1992	1992	1992	1992	914
342	20231030	152900	163978064	1981	1981	1981	1981	0
343	20231030	152800	163978064	1981	1981	1981	1981	0
344	20231030	152700	163978064	1981	1981	1981	1981	0
345	20231030	152600	163978064	1981	1981	1981	1981	0
346	20231030	152500	163978064	1981	1981	1981	1981	0
347	20231030	152400	163978064	1981	1981	1981	1981	0
348	20231030	152300	163978064	1981	1981	1981	1981	0
349	20231030	152200	163978064	1981	1981	1981	1981	0
350	20231030	152100	163978064	1981	1981	1981	1981	0
351	20231030	152000	163978064	1981	1981	1981	1981	0
352	20231030	151900	163978064	1981	1980	1981	1980	4
353	20231030	151800	163970141	1978	1978	1994	1978	2480
354	20231030	151700	159042342	1978	1977	1978	1977	11
355	20231030	151600	159020585	1979	1975	1979	1975	122
356	20231030	151500	158779589	1975	1975	1975	1975	910
357	20231030	151400	156982339	1977	1974	1977	1974	1008
358	20231030	151300	154992528	1974	1974	1974	1974	10
359	20231030	151200	154972788	1973	1973	1973	1973	131
360	20231030	151100	154714325	1972	1972	1972	1972	10
361	20231030	151000	154694605	1977	1978	1978	1970	3697
362	20231030	150900	147400750	1978	1978	1978	1978	10
363	20231030	150800	147380970	1978	1979	1979	1978	10
364	20231030	150700	147361185	1982	1979	1984	1979	10
365	20231030	150600	147341363	1984	1979	1985	1979	8
366	20231030	150500	147325498	1985	1979	1986	1979	10
367	20231030	150400	147305656	1987	1982	1987	1979	511
368	20231030	150300	146292820	1979	1977	1979	1977	232
369	20231030	150200	145834028	1977	1977	1978	1977	8
370	20231030	150100	145818209	1978	1977	1978	1977	10
371	20231030	150000	145798431	1977	1976	1977	1976	10
372	20231030	145900	145778666	1976	1977	1977	1976	147
373	20231030	145800	145488060	1978	1978	1978	1977	59
374	20231030	145700	145371409	1978	1981	1981	1978	976
375	20231030	145600	143440182	1981	1980	1981	1980	387
376	20231030	145500	142673917	1984	1982	1984	1981	261
377	20231030	145400	142156861	1984	1982	1985	1982	165
378	20231030	145300	141829811	1982	1981	1982	1981	8
379	20231030	145200	141813959	1982	1980	1982	1980	790
380	20231030	145100	140249115	1982	1982	1982	1982	35
381	20231030	145000	140179745	1981	1980	1981	1980	290
382	20231030	144900	139605372	1980	1980	1980	1980	8
383	20231030	144800	139589532	1980	1980	1980	1980	10
384	20231030	144700	139569732	1980	1980	1980	1980	187
385	20231030	144600	139199472	1980	1981	1981	1980	176
386	20231030	144500	138850987	1981	1981	1981	1981	8
387	20231030	144400	138835139	1981	1983	1983	1981	94
388	20231030	144300	138648915	1983	1983	1983	1983	10
389	20231030	144200	138629085	1983	1983	1983	1983	10
390	20231030	144100	138609255	1983	1983	1983	1983	8
391	20231030	144000	138593391	1983	1983	1983	1983	12
392	20231030	143900	138569595	1983	1983	1984	1983	13
393	20231030	143800	138543807	1984	1981	1984	1981	32
394	20231030	143700	138480391	1984	1982	1984	1981	916
395	20231030	143600	136665721	1984	1984	1984	1982	13
396	20231030	143500	136639931	1987	1984	1987	1984	15
397	20231030	143400	136610141	1984	1983	1987	1983	450
398	20231030	143300	135717394	1983	1984	1984	1982	1904
399	20231030	143200	131942292	1985	1985	1985	1985	10
400	20231030	143100	131922442	1985	1985	1985	1985	10
401	20231030	143000	131902592	1986	1986	1986	1986	202
402	20231030	142900	131501420	1986	1986	1987	1986	16
403	20231030	142800	131469635	1986	1986	1987	1986	54
404	20231030	142700	131362344	1986	1986	1987	1986	15
405	20231030	142600	131332545	1987	1986	1987	1986	15
406	20231030	142500	131302747	1987	1986	1987	1986	15
407	20231030	142400	131272952	1986	1986	1986	1986	8
408	20231030	142300	131257064	1986	1986	1986	1986	10
409	20231030	142200	131237204	1986	1986	1986	1986	10
410	20231030	142100	131217344	1986	1984	1986	1984	10
411	20231030	142000	131197487	1986	1984	1986	1984	517
412	20231030	141900	130170737	1986	1984	1986	1984	10
413	20231030	141800	130150881	1986	1984	1986	1984	10
414	20231030	141700	130131025	1986	1984	1986	1984	10
415	20231030	141600	130111169	1986	1983	1986	1983	8
416	20231030	141500	130095287	1986	1983	1986	1983	10
417	20231030	141400	130075433	1986	1983	1986	1983	10
418	20231030	141300	130055579	1986	1983	1986	1983	10
419	20231030	141200	130035725	1986	1983	1986	1983	9
420	20231030	141100	130017860	1986	1983	1986	1983	10
421	20231030	141000	129998006	1986	1983	1986	1983	10
422	20231030	140900	129978152	1986	1982	1986	1982	10
423	20231030	140800	129958300	1986	1982	1986	1982	10
424	20231030	140700	129938448	1986	1982	1986	1982	8
425	20231030	140600	129922568	1986	1982	1986	1981	572
426	20231030	140500	128788894	1982	1983	1986	1982	630
427	20231030	140400	127540077	1986	1983	1986	1983	10
428	20231030	140300	127520223	1986	1983	1986	1983	8
429	20231030	140200	127504347	1983	1983	1983	1983	10
430	20231030	140100	127484517	1985	1983	1985	1983	10
431	20231030	140000	127464671	1985	1983	1986	1983	10
432	20231030	135900	127444821	1986	1983	1987	1983	8
433	20231030	135800	127428936	1987	1980	1987	1980	11
434	20231030	135700	127407090	1988	1980	1988	1980	67
435	20231030	135600	127273910	1988	1980	1988	1980	10
436	20231030	135500	127254046	1980	1980	1988	1980	13
437	20231030	135400	127228242	1980	1980	1988	1980	15
438	20231030	135300	127198470	1980	1980	1988	1980	16
439	20231030	135200	127166710	1980	1980	1988	1980	14
440	20231030	135100	127138926	1989	1980	1989	1980	8
441	20231030	135000	127123032	1989	1977	1989	1977	3010
442	20231030	134900	121150453	1977	1974	1977	1974	589
443	20231030	134800	119987742	1974	1973	1974	1973	15
444	20231030	134700	119958137	1974	1974	1974	1974	8
445	20231030	134600	119942345	1973	1974	1974	1973	11
446	20231030	134500	119920632	1975	1975	1975	1975	10
447	20231030	134400	119900882	1975	1975	1975	1975	10
448	20231030	134300	119881132	1975	1975	1975	1975	11
449	20231030	134200	119859407	1976	1974	1976	1974	58
450	20231030	134100	119744904	1974	1973	1975	1973	10
451	20231030	134000	119725161	1977	1973	1977	1973	10
452	20231030	133900	119705399	1977	1973	1978	1973	10
453	20231030	133800	119685633	1979	1973	1979	1973	157
454	20231030	133700	119375836	1973	1973	1973	1973	10
455	20231030	133600	119356106	1973	1973	1981	1971	90
456	20231030	133500	119178662	1982	1973	1982	1973	10
457	20231030	133400	119158860	1984	1973	1984	1973	8
458	20231030	133300	119143010	1984	1973	1984	1973	10
459	20231030	133200	119123192	1984	1973	1984	1973	212
460	20231030	133100	118704828	1973	1979	1979	1971	4185
461	20231030	133000	110442245	1981	1984	1987	1980	9768
462	20231030	132900	91082862	1987	1986	1987	1984	71
463	20231030	132800	90941878	1986	1986	1986	1986	10
464	20231030	132700	90922018	1986	1986	1986	1986	10
465	20231030	132600	90902158	1986	1986	1986	1986	8
466	20231030	132500	90886270	1986	1986	1986	1986	10
467	20231030	132400	90866410	1986	1986	1986	1986	10
468	20231030	132300	90846550	1986	1986	1986	1986	10
469	20231030	132200	90826690	1986	1986	1986	1986	8
470	20231030	132100	90810802	1985	1985	1986	1985	12
471	20231030	132000	90786974	1985	1985	1986	1985	523
472	20231030	131900	89748303	1985	1985	1985	1985	642
473	20231030	131800	88473933	1986	1985	1986	1985	110
474	20231030	131700	88255475	1985	1985	1986	1985	15
475	20231030	131600	88225692	1985	1985	1986	1985	16
476	20231030	131500	88193922	1987	1985	1987	1985	15
477	20231030	131400	88164133	1985	1985	1986	1985	15
478	20231030	131300	88134349	1985	1985	1986	1985	13
479	20231030	131200	88108537	1985	1985	1987	1985	15
480	20231030	131100	88078744	1987	1985	1987	1985	16
481	20231030	131000	88046964	1985	1985	1987	1985	18
482	20231030	130900	88011214	1985	1985	1987	1985	14
483	20231030	130800	87983410	1987	1985	1987	1985	15
484	20231030	130700	87953617	1985	1985	1987	1985	47
485	20231030	130600	87860302	1985	1985	1986	1985	146
486	20231030	130500	87570484	1985	1985	1986	1985	13
487	20231030	130400	87544672	1985	1985	1988	1985	16
488	20231030	130300	87512882	1985	1985	1988	1985	16
489	20231030	130200	87481095	1985	1985	1988	1985	15
490	20231030	130100	87451293	1985	1985	1988	1985	14
491	20231030	130000	87423482	1985	1985	1988	1985	15
492	20231030	125900	87393683	1985	1985	1988	1985	16
493	20231030	125800	87361896	1985	1982	1988	1982	2725
494	20231030	125700	81957312	1982	1981	1982	1981	374
495	20231030	125600	81216082	1981	1981	1981	1981	8
496	20231030	125500	81200234	1981	1981	1981	1981	10
497	20231030	125400	81180424	1981	1981	1981	1981	289
498	20231030	125300	80607915	1981	1981	1981	1981	160
499	20231030	125200	80290955	1981	1980	1981	1980	95
500	20231030	125100	80102851	1980	1979	1980	1979	11
501	20231030	125000	80081077	1979	1979	1979	1979	10
502	20231030	124900	80061287	1979	1979	1979	1979	141
503	20231030	124800	79782248	1979	1977	1979	1977	96
504	20231030	124700	79592440	1977	1977	1977	1977	10
505	20231030	124600	79572670	1977	1977	1977	1977	10
506	20231030	124500	79552900	1977	1977	1977	1977	10
507	20231030	124400	79533130	1977	1977	1979	1977	8
508	20231030	124300	79517308	1981	1977	1981	1977	10
509	20231030	124200	79497506	1981	1980	1981	1976	1900
510	20231030	124100	75740783	1982	1980	1982	1980	115
511	20231030	124000	75513063	1980	1980	1982	1980	189
512	20231030	123900	75138477	1980	1980	1982	1980	13
513	20231030	123800	75112719	1980	1980	1982	1980	16
514	20231030	123700	75081019	1980	1980	1982	1980	17
515	20231030	123600	75047339	1981	1980	1981	1980	13
516	20231030	123500	75021591	1980	1979	1981	1979	15
517	20231030	123400	74991883	1979	1976	1982	1976	13
518	20231030	123300	74966142	1976	1976	1982	1976	16
519	20231030	123200	74934472	1976	1976	1982	1976	14
520	20231030	123100	74906760	1976	1974	1982	1974	15
521	20231030	123000	74877080	1976	1976	1982	1976	60
522	20231030	122900	74758298	1976	1976	1982	1976	111
523	20231030	122800	74538438	1976	1976	1981	1976	15
524	20231030	122700	74508753	1976	1976	1981	1976	14
525	20231030	122600	74481049	1981	1976	1981	1976	42
526	20231030	122500	74397910	1976	1976	1980	1976	16
527	20231030	122400	74366258	1976	1976	1980	1976	16
528	20231030	122300	74334606	1976	1976	1980	1976	15
529	20231030	122200	74304938	1975	1979	1980	1975	1184
530	20231030	122100	71965800	1979	1979	1980	1979	24
531	20231030	122000	71918286	1979	1979	1980	1979	133
532	20231030	121900	71655069	1979	1979	1980	1979	14
533	20231030	121800	71627355	1979	1979	1981	1979	74
534	20231030	121700	71480894	1979	1979	1981	1979	17
535	20231030	121600	71447231	1979	1979	1981	1979	15
536	20231030	121500	71417528	1979	1979	1981	1979	73
537	20231030	121400	71273045	1979	1979	1981	1979	15
538	20231030	121300	71243344	1981	1979	1981	1979	15
539	20231030	121200	71213643	1979	1979	1981	1979	16
540	20231030	121100	71181959	1979	1979	1981	1979	15
541	20231030	121000	71152256	1979	1979	1981	1979	13
542	20231030	120900	71126513	1979	1979	1981	1979	15
543	20231030	120800	71096810	1979	1979	1981	1979	16
544	20231030	120700	71065128	1979	1979	1981	1979	13
545	20231030	120600	71039385	1979	1979	1981	1979	9
546	20231030	120500	71021562	1977	1981	1981	1977	428
547	20231030	120400	70174087	1981	1981	1981	1981	10
548	20231030	120300	70154277	1981	1981	1981	1981	10
549	20231030	120200	70134467	1981	1981	1981	1981	8
550	20231030	120100	70118619	1981	1982	1982	1981	10
551	20231030	120000	70098804	1982	1982	1982	1982	10
552	20231030	115900	70078984	1982	1982	1982	1982	10
553	20231030	115800	70059164	1982	1982	1982	1982	8
554	20231030	115700	70043308	1982	1982	1982	1982	10
555	20231030	115600	70023488	1982	1982	1982	1982	10
556	20231030	115500	70003668	1982	1979	1982	1979	1984
557	20231030	115400	66074986	1979	1979	1979	1979	8
558	20231030	115300	66059154	1979	1979	1979	1979	10
559	20231030	115200	66039364	1979	1979	1979	1979	40
560	20231030	115100	65960204	1979	1978	1979	1978	10
561	20231030	115000	65940419	1978	1978	1978	1978	8
562	20231030	114900	65924595	1978	1978	1978	1978	15
563	20231030	114800	65894925	1978	1978	1978	1978	10
564	20231030	114700	65875145	1979	1979	1979	1979	10
565	20231030	114600	65855355	1979	1979	1979	1979	43
566	20231030	114500	65770258	1980	1980	1980	1978	775
567	20231030	114400	64236046	1981	1982	1982	1981	10
568	20231030	114300	64216231	1982	1981	1982	1981	10
569	20231030	114200	64196416	1980	1982	1982	1980	136
570	20231030	114100	63927116	1982	1982	1982	1982	8
571	20231030	114000	63911260	1982	1982	1983	1981	648
572	20231030	113900	62627134	1982	1985	1985	1982	395
573	20231030	113800	61843871	1985	1985	1985	1985	10
574	20231030	113700	61824021	1985	1985	1985	1985	8
575	20231030	113600	61808141	1985	1984	1985	1983	40
576	20231030	113500	61728806	1984	1985	1985	1984	10
577	20231030	113400	61708961	1984	1984	1984	1984	10
578	20231030	113300	61689121	1984	1984	1984	1984	8
579	20231030	113200	61673249	1984	1985	1985	1984	10
580	20231030	113100	61653404	1985	1985	1985	1985	209
581	20231030	113000	61238539	1985	1985	1985	1985	345
582	20231030	112900	60553714	1985	1984	1985	1984	284
583	20231030	112800	59990082	1984	1985	1985	1984	10
584	20231030	112700	59970237	1985	1985	1985	1985	10
585	20231030	112600	59950387	1985	1984	1985	1984	10
586	20231030	112500	59930542	1984	1984	1984	1984	8
587	20231030	112400	59914670	1984	1984	1984	1984	248
588	20231030	112300	59422638	1984	1984	1985	1984	435
589	20231030	112200	58559577	1984	1984	1984	1984	10
590	20231030	112100	58539737	1984	1982	1984	1982	275
591	20231030	112000	57994537	1982	1982	1982	1982	8
592	20231030	111900	57978681	1982	1982	1982	1982	10
593	20231030	111800	57958861	1982	1982	1982	1982	10
594	20231030	111700	57939041	1982	1980	1982	1980	255
595	20231030	111600	57434121	1980	1980	1980	1980	8
596	20231030	111500	57418281	1980	1979	1980	1979	108
597	20231030	111400	57204539	1980	1979	1980	1979	1841
598	20231030	111300	53559408	1978	1979	1979	1978	110
599	20231030	111200	53341818	1979	1979	1979	1979	8
600	20231030	111100	53325986	1979	1979	1979	1979	10
601	20231030	111000	53306196	1979	1979	1979	1979	10
602	20231030	110900	53286406	1979	1979	1979	1979	10
603	20231030	110800	53266616	1979	1979	1979	1979	8
604	20231030	110700	53250784	1979	1979	1979	1979	146
605	20231030	110600	52961850	1979	1977	1979	1977	160
606	20231030	110500	52645230	1979	1975	1979	1975	763
607	20231030	110400	51137369	1977	1977	1977	1977	8
608	20231030	110300	51121553	1976	1975	1977	1975	340
609	20231030	110200	50449809	1977	1977	1977	1975	1010
610	20231030	110100	48455032	1976	1979	1979	1976	1130
611	20231030	110000	46221717	1979	1979	1979	1979	10
612	20231030	105900	46201927	1979	1976	1979	1976	13
613	20231030	105800	46176216	1976	1976	1979	1976	12
614	20231030	105700	46152480	1979	1976	1979	1976	11
615	20231030	105600	46130720	1976	1976	1979	1976	12
616	20231030	105500	46106981	1979	1976	1979	1976	8
617	20231030	105400	46091155	1979	1973	1980	1973	1201
618	20231030	105300	43719712	1973	1973	1974	1973	140
619	20231030	105200	43443488	1974	1970	1974	1970	11
620	20231030	105100	43421782	1974	1971	1974	1971	8
621	20231030	105000	43405995	1974	1971	1974	1971	10
622	20231030	104900	43386261	1974	1970	1974	1969	2913
623	20231030	104800	37647621	1969	1968	1969	1968	1006
624	20231030	104700	35667803	1968	1963	1968	1963	97
625	20231030	104600	35477024	1967	1963	1967	1963	14
626	20231030	104500	35449506	1963	1963	1967	1963	17
627	20231030	104400	35416095	1963	1963	1967	1963	15
628	20231030	104300	35386614	1963	1963	1968	1963	12
629	20231030	104200	35363028	1963	1963	1968	1963	12
630	20231030	104100	35339432	1968	1963	1968	1963	15
631	20231030	104000	35309937	1968	1963	1968	1963	10
632	20231030	103900	35290267	1968	1961	1968	1961	9
633	20231030	103800	35272574	1961	1961	1968	1961	11
634	20231030	103700	35250947	1968	1961	1968	1961	10
635	20231030	103600	35231281	1968	1962	1969	1961	10
636	20231030	103500	35211610	1969	1958	1969	1958	3493
637	20231030	103400	28366444	1959	1958	1959	1958	8
638	20231030	103300	28350774	1959	1958	1959	1958	10
639	20231030	103200	28331187	1959	1958	1959	1958	10
640	20231030	103100	28311599	1959	1955	1959	1955	287
641	20231030	103000	27749935	1957	1955	1957	1955	8
642	20231030	102900	27734284	1955	1955	1955	1955	0
643	20231030	102800	27734284	1955	1955	1955	1955	3
644	20231030	102700	27728419	1955	1955	1955	1955	0
645	20231030	102600	27728419	1955	1955	1955	1955	0
646	20231030	102500	27728419	1955	1955	1955	1955	0
647	20231030	102400	27728419	1955	1955	1955	1955	0
648	20231030	102300	27728419	1955	1955	1955	1955	0
649	20231030	102200	27728419	1955	1955	1955	1955	0
650	20231030	102100	27728419	1955	1955	1955	1955	1
651	20231030	102000	27726464	1955	1955	1955	1955	65
652	20231030	101900	27599389	1955	1955	1955	1955	1
653	20231030	101800	27597434	1955	1955	1955	1953	226
654	20231030	101700	27155606	1953	1951	1953	1951	3
655	20231030	101600	27149751	1951	1951	1951	1951	1
656	20231030	101500	27147800	1949	1949	1949	1949	0
657	20231030	101400	27147800	1949	1949	1949	1949	0
658	20231030	101300	27147800	1949	1949	1949	1949	0
659	20231030	101200	27147800	1949	1949	1949	1949	0
660	20231030	101100	27147800	1949	1949	1949	1949	98
661	20231030	101000	26956798	1949	1949	1949	1949	2
662	20231030	100900	26952900	1949	1949	1949	1949	0
663	20231030	100800	26952900	1949	1952	1952	1949	101
664	20231030	100700	26755984	1952	1952	1952	1952	0
665	20231030	100600	26755984	1952	1952	1952	1952	0
666	20231030	100500	26755984	1952	1952	1952	1952	1
667	20231030	100400	26754032	1950	1950	1950	1950	1000
668	20231030	100300	24804032	1949	1949	1949	1949	0
669	20231030	100200	24804032	1949	1949	1949	1949	0
670	20231030	100100	24804032	1949	1949	1949	1949	0
671	20231030	100000	24804032	1949	1949	1949	1949	0
672	20231030	095900	24804032	1949	1949	1949	1949	11
673	20231030	095800	24782593	1955	1947	1955	1947	69
674	20231030	095700	24648000	1947	1947	1947	1947	7
675	20231030	095600	24634371	1947	1947	1947	1947	3
676	20231030	095500	24628530	1946	1945	1946	1945	32
677	20231030	095400	24566260	1945	1945	1945	1945	2
678	20231030	095300	24562370	1943	1943	1943	1943	89
679	20231030	095200	24389443	1941	1941	1941	1941	0
680	20231030	095100	24389443	1941	1941	1941	1941	230
681	20231030	095000	23943013	1941	1941	1941	1941	0
682	20231030	094900	23943013	1941	1941	1941	1941	0
683	20231030	094800	23943013	1941	1941	1941	1941	8
684	20231030	094700	23927485	1941	1941	1941	1941	512
685	20231030	094600	22933693	1941	1941	1941	1941	0
686	20231030	094500	22933693	1941	1941	1941	1941	1
687	20231030	094400	22931752	1941	1941	1941	1941	0
688	20231030	094300	22931752	1941	1941	1941	1941	0
689	20231030	094200	22931752	1941	1941	1943	1941	7
690	20231030	094100	22918155	1943	1943	1943	1943	0
691	20231030	094000	22918155	1943	1943	1943	1943	0
692	20231030	093900	22918155	1943	1943	1943	1943	0
693	20231030	093800	22918155	1943	1939	1943	1939	10
694	20231030	093700	22898733	1937	1937	1937	1937	0
695	20231030	093600	22898733	1937	1937	1937	1937	0
696	20231030	093500	22898733	1937	1937	1943	1937	102
697	20231030	093400	22700565	1938	1938	1938	1938	0
698	20231030	093300	22700565	1938	1936	1938	1936	150
699	20231030	093200	22409922	1934	1934	1934	1934	0
700	20231030	093100	22409922	1934	1932	1934	1932	3
701	20231030	093000	22404122	1932	1936	1936	1932	155
702	20231030	092900	22104450	1936	1932	1936	1932	526
703	20231030	092800	21086704	1932	1932	1932	1932	9
704	20231030	092700	21069316	1932	1932	1932	1932	8
705	20231030	092600	21053860	1932	1932	1932	1932	8
706	20231030	092500	21038404	1932	1932	1932	1932	86
707	20231030	092400	20872252	1932	1932	1932	1932	4
708	20231030	092300	20864524	1932	1932	1932	1932	0
709	20231030	092200	20864524	1932	1931	1933	1931	125
710	20231030	092100	20622969	1931	1929	1931	1929	156
711	20231030	092000	20321818	1929	1929	1929	1929	56
712	20231030	091900	20213794	1929	1928	1929	1928	114
713	20231030	091800	19993889	1928	1928	1928	1928	40
714	20231030	091700	19916769	1930	1927	1930	1927	68
715	20231030	091600	19785631	1935	1928	1935	1928	135
716	20231030	091500	19524817	1929	1929	1929	1929	30
717	20231030	091400	19466947	1938	1938	1938	1938	0
718	20231030	091300	19466947	1938	1923	1938	1923	423
719	20231030	091200	18652927	1924	1919	1924	1919	1425
720	20231030	091100	15918322	1920	1920	1930	1919	823
721	20231030	091000	14337167	1920	1922	1923	1920	1360
722	20231030	090900	11722757	1923	1925	1927	1923	444
723	20231030	090800	10868575	1926	1932	1932	1926	267
724	20231030	090700	10353980	1930	1945	1945	1930	893
725	20231030	090600	8625052	1959	1959	1959	1959	6
726	20231030	090500	8613298	1960	1960	1960	1960	6
727	20231030	090400	8601538	1960	1960	1960	1960	6
728	20231030	090300	8589778	1960	1960	1960	1960	6
729	20231030	090200	8578018	1960	1960	1960	1960	6
730	20231030	090100	8566258	1958	1958	1958	1958	531
731	20231030	090000	7526560	1940	1951	1959	1940	3859