KissMeData/004540/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184000	71739407	1970	1970	1970	1970	14181
3	20231019	183900	71739407	1970	1970	1970	1970	0
4	20231019	183800	71739407	1970	1970	1970	1970	0
5	20231019	183700	71739407	1970	1970	1970	1970	0
6	20231019	183600	71739407	1970	1970	1970	1970	0
7	20231019	183500	71739407	1970	1970	1970	1970	0
8	20231019	183400	71739407	1970	1970	1970	1970	0
9	20231019	183300	71739407	1970	1970	1970	1970	0
10	20231019	183200	71739407	1970	1970	1970	1970	0
11	20231019	183100	71739407	1970	1970	1970	1970	0
12	20231019	183000	71739407	1970	1970	1970	1970	0
13	20231019	182900	71739407	1970	1970	1970	1970	0
14	20231019	182800	71739407	1970	1970	1970	1970	0
15	20231019	182700	71739407	1970	1970	1970	1970	0
16	20231019	182600	71739407	1970	1970	1970	1970	0
17	20231019	182500	71739407	1970	1970	1970	1970	0
18	20231019	182400	71739407	1970	1970	1970	1970	0
19	20231019	182300	71739407	1970	1970	1970	1970	0
20	20231019	182200	71739407	1970	1970	1970	1970	0
21	20231019	182100	71739407	1970	1970	1970	1970	0
22	20231019	182000	71739407	1970	1970	1970	1970	0
23	20231019	181900	71739407	1970	1970	1970	1970	0
24	20231019	181800	71739407	1970	1970	1970	1970	0
25	20231019	181700	71739407	1970	1970	1970	1970	0
26	20231019	181600	71739407	1970	1970	1970	1970	0
27	20231019	181500	71739407	1970	1970	1970	1970	0
28	20231019	181400	71739407	1970	1970	1970	1970	0
29	20231019	181300	71739407	1970	1970	1970	1970	0
30	20231019	181200	71739407	1970	1970	1970	1970	0
31	20231019	181100	71739407	1970	1970	1970	1970	0
32	20231019	181000	71739407	1970	1970	1970	1970	14181
33	20231019	180900	71739407	1970	1970	1970	1970	0
34	20231019	180800	71739407	1970	1970	1970	1970	0
35	20231019	180700	71739407	1970	1970	1970	1970	0
36	20231019	180600	71739407	1970	1970	1970	1970	0
37	20231019	180500	71739407	1970	1970	1970	1970	0
38	20231019	180400	71739407	1970	1970	1970	1970	0
39	20231019	180300	71739407	1970	1970	1970	1970	0
40	20231019	180200	71739407	1970	1970	1970	1970	0
41	20231019	180100	71739407	1970	1970	1970	1970	0
42	20231019	180000	71739407	1970	1970	1970	1970	0
43	20231019	175900	71739407	1970	1970	1970	1970	0
44	20231019	175800	71739407	1970	1970	1970	1970	0
45	20231019	175700	71739407	1970	1970	1970	1970	0
46	20231019	175600	71739407	1970	1970	1970	1970	0
47	20231019	175500	71739407	1970	1970	1970	1970	0
48	20231019	175400	71739407	1970	1970	1970	1970	0
49	20231019	175300	71739407	1970	1970	1970	1970	0
50	20231019	175200	71739407	1970	1970	1970	1970	0
51	20231019	175100	71739407	1970	1970	1970	1970	0
52	20231019	175000	71739407	1970	1970	1970	1970	0
53	20231019	174900	71739407	1970	1970	1970	1970	0
54	20231019	174800	71739407	1970	1970	1970	1970	0
55	20231019	174700	71739407	1970	1970	1970	1970	0
56	20231019	174600	71739407	1970	1970	1970	1970	0
57	20231019	174500	71739407	1970	1970	1970	1970	0
58	20231019	174400	71739407	1970	1970	1970	1970	0
59	20231019	174300	71739407	1970	1970	1970	1970	0
60	20231019	174200	71739407	1970	1970	1970	1970	0
61	20231019	174100	71739407	1970	1970	1970	1970	0
62	20231019	174000	71739407	1970	1970	1970	1970	14181
63	20231019	173900	71739407	1970	1970	1970	1970	0
64	20231019	173800	71739407	1970	1970	1970	1970	0
65	20231019	173700	71739407	1970	1970	1970	1970	0
66	20231019	173600	71739407	1970	1970	1970	1970	0
67	20231019	173500	71739407	1970	1970	1970	1970	0
68	20231019	173400	71739407	1970	1970	1970	1970	0
69	20231019	173300	71739407	1970	1970	1970	1970	0
70	20231019	173200	71739407	1970	1970	1970	1970	0
71	20231019	173100	71739407	1970	1970	1970	1970	0
72	20231019	173000	71739407	1970	1970	1970	1970	0
73	20231019	172900	71739407	1970	1970	1970	1970	0
74	20231019	172800	71739407	1970	1970	1970	1970	0
75	20231019	172700	71739407	1970	1970	1970	1970	0
76	20231019	172600	71739407	1970	1970	1970	1970	0
77	20231019	172500	71739407	1970	1970	1970	1970	0
78	20231019	172400	71739407	1970	1970	1970	1970	0
79	20231019	172300	71739407	1970	1970	1970	1970	0
80	20231019	172200	71739407	1970	1970	1970	1970	0
81	20231019	172100	71739407	1970	1970	1970	1970	0
82	20231019	172000	71739407	1970	1970	1970	1970	0
83	20231019	171900	71739407	1970	1970	1970	1970	0
84	20231019	171800	71739407	1970	1970	1970	1970	0
85	20231019	171700	71739407	1970	1970	1970	1970	0
86	20231019	171600	71739407	1970	1970	1970	1970	0
87	20231019	171500	71739407	1970	1970	1970	1970	0
88	20231019	171400	71739407	1970	1970	1970	1970	0
89	20231019	171300	71739407	1970	1970	1970	1970	0
90	20231019	171200	71739407	1970	1970	1970	1970	0
91	20231019	171100	71739407	1970	1970	1970	1970	0
92	20231019	171000	71739407	1970	1970	1970	1970	14181
93	20231019	170900	71739407	1970	1970	1970	1970	0
94	20231019	170800	71739407	1970	1970	1970	1970	0
95	20231019	170700	71739407	1970	1970	1970	1970	0
96	20231019	170600	71739407	1970	1970	1970	1970	0
97	20231019	170500	71739407	1970	1970	1970	1970	0
98	20231019	170400	71739407	1970	1970	1970	1970	0
99	20231019	170300	71739407	1970	1970	1970	1970	0
100	20231019	170200	71739407	1970	1970	1970	1970	0
101	20231019	170100	71739407	1970	1970	1970	1970	0
102	20231019	170000	71739407	1970	1970	1970	1970	0
103	20231019	165900	71739407	1970	1970	1970	1970	0
104	20231019	165800	71739407	1970	1970	1970	1970	0
105	20231019	165700	71739407	1970	1970	1970	1970	0
106	20231019	165600	71739407	1970	1970	1970	1970	0
107	20231019	165500	71739407	1970	1970	1970	1970	0
108	20231019	165400	71739407	1970	1970	1970	1970	0
109	20231019	165300	71739407	1970	1970	1970	1970	0
110	20231019	165200	71739407	1970	1970	1970	1970	0
111	20231019	165100	71739407	1970	1970	1970	1970	0
112	20231019	165000	71739407	1970	1970	1970	1970	0
113	20231019	164900	71739407	1970	1970	1970	1970	0
114	20231019	164800	71739407	1970	1970	1970	1970	0
115	20231019	164700	71739407	1970	1970	1970	1970	0
116	20231019	164600	71739407	1970	1970	1970	1970	0
117	20231019	164500	71739407	1970	1970	1970	1970	0
118	20231019	164400	71739407	1970	1970	1970	1970	0
119	20231019	164300	71739407	1970	1970	1970	1970	0
120	20231019	164200	71739407	1970	1970	1970	1970	0
121	20231019	164100	71739407	1970	1970	1970	1970	0
122	20231019	164000	71739407	1970	1970	1970	1970	14181
123	20231019	163900	71739407	1970	1970	1970	1970	0
124	20231019	163800	71739407	1970	1970	1970	1970	0
125	20231019	163700	71739407	1970	1970	1970	1970	0
126	20231019	163600	71739407	1970	1970	1970	1970	0
127	20231019	163500	71739407	1970	1970	1970	1970	0
128	20231019	163400	71739407	1970	1970	1970	1970	0
129	20231019	163300	71739407	1970	1970	1970	1970	0
130	20231019	163200	71739407	1970	1970	1970	1970	0
131	20231019	163100	71739407	1970	1970	1970	1970	0
132	20231019	163000	71739407	1970	1970	1970	1970	0
133	20231019	162900	71739407	1970	1970	1970	1970	0
134	20231019	162800	71739407	1970	1970	1970	1970	0
135	20231019	162700	71739407	1970	1970	1970	1970	0
136	20231019	162600	71739407	1970	1970	1970	1970	0
137	20231019	162500	71739407	1970	1970	1970	1970	0
138	20231019	162400	71739407	1970	1970	1970	1970	0
139	20231019	162300	71739407	1970	1970	1970	1970	0
140	20231019	162200	71739407	1970	1970	1970	1970	0
141	20231019	162100	71739407	1970	1970	1970	1970	0
142	20231019	162000	71739407	1970	1970	1970	1970	0
143	20231019	161900	71739407	1970	1970	1970	1970	0
144	20231019	161800	71739407	1970	1970	1970	1970	0
145	20231019	161700	71739407	1970	1970	1970	1970	0
146	20231019	161600	71739407	1970	1970	1970	1970	0
147	20231019	161500	71739407	1970	1970	1970	1970	0
148	20231019	161400	71739407	1970	1970	1970	1970	0
149	20231019	161300	71739407	1970	1970	1970	1970	0
150	20231019	161200	71739407	1970	1970	1970	1970	0
151	20231019	161100	71739407	1970	1970	1970	1970	0
152	20231019	161000	71739407	1970	1970	1970	1970	14181
153	20231019	160900	71739407	1970	1970	1970	1970	0
154	20231019	160800	71739407	1970	1970	1970	1970	0
155	20231019	160700	71739407	1970	1970	1970	1970	0
156	20231019	160600	71739407	1970	1970	1970	1970	0
157	20231019	160500	71739407	1970	1970	1970	1970	0
158	20231019	160400	71739407	1970	1970	1970	1970	0
159	20231019	160300	71739407	1970	1970	1970	1970	0
160	20231019	160200	71739407	1970	1970	1970	1970	0
161	20231019	160100	71739407	1970	1970	1970	1970	0
162	20231019	160000	71739407	1970	1970	1970	1970	0
163	20231019	155900	71739407	1970	1970	1970	1970	0
164	20231019	155800	71739407	1970	1970	1970	1970	0
165	20231019	155700	71739407	1970	1970	1970	1970	0
166	20231019	155600	71739407	1970	1970	1970	1970	0
167	20231019	155500	71739407	1970	1970	1970	1970	0
168	20231019	155400	71739407	1970	1970	1970	1970	0
169	20231019	155300	71739407	1970	1970	1970	1970	0
170	20231019	155200	71739407	1970	1970	1970	1970	0
171	20231019	155100	71739407	1970	1970	1970	1970	0
172	20231019	155000	71739407	1970	1970	1970	1970	0
173	20231019	154900	71739407	1970	1970	1970	1970	0
174	20231019	154800	71739407	1970	1970	1970	1970	0
175	20231019	154700	71739407	1970	1970	1970	1970	0
176	20231019	154600	71739407	1970	1970	1970	1970	0
177	20231019	154500	71739407	1970	1970	1970	1970	0
178	20231019	154400	71739407	1970	1970	1970	1970	0
179	20231019	154300	71739407	1970	1970	1970	1970	0
180	20231019	154200	71739407	1970	1970	1970	1970	0
181	20231019	154100	71739407	1970	1970	1970	1970	0
182	20231019	154000	71739407	1970	1970	1970	1970	14181
183	20231019	153900	71739407	1970	1970	1970	1970	0
184	20231019	153800	71739407	1970	1970	1970	1970	0
185	20231019	153700	71739407	1970	1970	1970	1970	0
186	20231019	153600	71739407	1970	1970	1970	1970	0
187	20231019	153500	71739407	1970	1970	1970	1970	0
188	20231019	153400	71739407	1970	1970	1970	1970	0
189	20231019	153300	71739407	1970	1970	1970	1970	0
190	20231019	153200	71739407	1970	1970	1970	1970	0
191	20231019	153100	71739407	1970	1970	1970	1970	0
192	20231019	153000	71739407	1970	1970	1970	1970	14181
193	20231019	152900	43802837	1979	1979	1979	1979	0
194	20231019	152800	43802837	1979	1979	1979	1979	0
195	20231019	152700	43802837	1979	1979	1979	1979	0
196	20231019	152600	43802837	1979	1979	1979	1979	0
197	20231019	152500	43802837	1979	1979	1979	1979	0
198	20231019	152400	43802837	1979	1979	1979	1979	0
199	20231019	152300	43802837	1979	1979	1979	1979	0
200	20231019	152200	43802837	1979	1979	1979	1979	0
201	20231019	152100	43802837	1979	1979	1979	1979	0
202	20231019	152000	43802837	1979	1979	1979	1979	0
203	20231019	151900	43802837	1979	1980	1980	1979	224
204	20231019	151800	43359441	1979	1973	1979	1973	86
205	20231019	151700	43189354	1973	1977	1977	1973	354
206	20231019	151600	42490622	1977	1977	1977	1977	0
207	20231019	151500	42490622	1977	1978	1978	1977	45
208	20231019	151400	42401637	1977	1977	1977	1977	1
209	20231019	151300	42399660	1978	1977	1978	1977	35
210	20231019	151200	42330459	1977	1977	1977	1977	0
211	20231019	151100	42330459	1977	1977	1977	1977	0
212	20231019	151000	42330459	1977	1977	1977	1977	6
213	20231019	150900	42318597	1975	1975	1975	1975	7
214	20231019	150800	42304772	1980	1980	1980	1980	15
215	20231019	150700	42275072	1975	1975	1980	1975	40
216	20231019	150600	42196027	1975	1977	1977	1975	493
217	20231019	150500	41222304	1978	1980	1980	1978	49
218	20231019	150400	41125380	1978	1978	1978	1978	12
219	20231019	150300	41101644	1977	1978	1978	1977	44
220	20231019	150200	41014644	1978	1980	1980	1978	30
221	20231019	150100	40955302	1980	1981	1981	1980	15
222	20231019	150000	40925593	1980	1980	1980	1980	0
223	20231019	145900	40925593	1980	1980	1980	1980	0
224	20231019	145800	40925593	1980	1980	1980	1980	0
225	20231019	145700	40925593	1980	1980	1980	1980	0
226	20231019	145600	40925593	1980	1980	1980	1980	0
227	20231019	145500	40925593	1980	1981	1982	1980	43
228	20231019	145400	40840402	1982	1982	1982	1982	0
229	20231019	145300	40840402	1982	1982	1982	1982	0
230	20231019	145200	40840402	1982	1982	1982	1982	0
231	20231019	145100	40840402	1982	1982	1982	1982	0
232	20231019	145000	40840402	1982	1982	1982	1982	0
233	20231019	144900	40840402	1982	1982	1982	1982	0
234	20231019	144800	40840402	1982	1982	1982	1982	1
235	20231019	144700	40838420	1977	1977	1977	1977	0
236	20231019	144600	40838420	1977	1977	1977	1977	47
237	20231019	144500	40745501	1977	1977	1977	1977	5
238	20231019	144400	40735616	1977	1977	1977	1977	0
239	20231019	144300	40735616	1977	1977	1977	1977	0
240	20231019	144200	40735616	1977	1977	1977	1977	65
241	20231019	144100	40607111	1975	1977	1977	1975	61
242	20231019	144000	40486538	1985	1985	1985	1985	0
243	20231019	143900	40486538	1985	1985	1985	1985	100
244	20231019	143800	40288038	1985	1985	1985	1985	100
245	20231019	143700	40089538	1985	1985	1985	1985	0
246	20231019	143600	40089538	1985	1985	1985	1985	0
247	20231019	143500	40089538	1985	1985	1985	1985	0
248	20231019	143400	40089538	1985	1985	1985	1985	0
249	20231019	143300	40089538	1985	1985	1985	1985	0
250	20231019	143200	40089538	1985	1985	1985	1985	0
251	20231019	143100	40089538	1985	1985	1985	1985	0
252	20231019	143000	40089538	1985	1985	1985	1985	0
253	20231019	142900	40089538	1985	1985	1985	1985	0
254	20231019	142800	40089538	1985	1985	1985	1985	0
255	20231019	142700	40089538	1985	1985	1985	1985	0
256	20231019	142600	40089538	1985	1985	1985	1985	0
257	20231019	142500	40089538	1985	1985	1985	1985	2
258	20231019	142400	40085568	1975	1975	1975	1975	0
259	20231019	142300	40085568	1975	1975	1975	1975	0
260	20231019	142200	40085568	1975	1975	1975	1975	0
261	20231019	142100	40085568	1975	1975	1975	1975	0
262	20231019	142000	40085568	1975	1975	1975	1975	0
263	20231019	141900	40085568	1975	1975	1975	1975	0
264	20231019	141800	40085568	1975	1975	1975	1975	0
265	20231019	141700	40085568	1975	1983	1983	1975	290
266	20231019	141600	39510922	1983	1983	1983	1983	0
267	20231019	141500	39510922	1983	1983	1983	1983	0
268	20231019	141400	39510922	1983	1983	1983	1983	0
269	20231019	141300	39510922	1983	1983	1983	1983	163
270	20231019	141200	39187693	1983	1983	1983	1983	0
271	20231019	141100	39187693	1983	1983	1983	1983	10
272	20231019	141000	39167863	1983	1983	1983	1983	0
273	20231019	140900	39167863	1983	1983	1983	1983	0
274	20231019	140800	39167863	1983	1983	1983	1983	0
275	20231019	140700	39167863	1983	1983	1983	1983	0
276	20231019	140600	39167863	1983	1983	1983	1983	0
277	20231019	140500	39167863	1983	1983	1983	1983	0
278	20231019	140400	39167863	1983	1983	1983	1983	0
279	20231019	140300	39167863	1983	1983	1983	1983	0
280	20231019	140200	39167863	1983	1983	1983	1983	0
281	20231019	140100	39167863	1983	1983	1983	1983	0
282	20231019	140000	39167863	1983	1983	1983	1983	1
283	20231019	135900	39165880	1974	1974	1974	1974	0
284	20231019	135800	39165880	1974	1974	1974	1974	0
285	20231019	135700	39165880	1974	1974	1974	1974	0
286	20231019	135600	39165880	1974	1974	1974	1974	500
287	20231019	135500	38178880	1974	1974	1974	1974	500
288	20231019	135400	37191880	1983	1983	1983	1983	0
289	20231019	135300	37191880	1983	1983	1983	1983	0
290	20231019	135200	37191880	1983	1983	1983	1983	0
291	20231019	135100	37191880	1983	1983	1983	1983	0
292	20231019	135000	37191880	1983	1983	1983	1983	0
293	20231019	134900	37191880	1983	1983	1983	1983	1
294	20231019	134800	37189897	1983	1983	1983	1983	0
295	20231019	134700	37189897	1983	1983	1983	1983	3
296	20231019	134600	37183948	1983	1983	1983	1983	0
297	20231019	134500	37183948	1983	1983	1983	1983	0
298	20231019	134400	37183948	1983	1983	1983	1983	0
299	20231019	134300	37183948	1983	1983	1983	1983	9
300	20231019	134200	37166101	1983	1983	1983	1983	0
301	20231019	134100	37166101	1983	1983	1983	1983	3
302	20231019	134000	37160152	1985	1985	1985	1985	0
303	20231019	133900	37160152	1985	1985	1985	1985	0
304	20231019	133800	37160152	1985	1985	1985	1985	0
305	20231019	133700	37160152	1985	1985	1985	1985	0
306	20231019	133600	37160152	1985	1985	1985	1985	0
307	20231019	133500	37160152	1985	1985	1985	1985	0
308	20231019	133400	37160152	1985	1985	1985	1985	1
309	20231019	133300	37158167	1985	1985	1985	1985	0
310	20231019	133200	37158167	1985	1983	1985	1983	89
311	20231019	133100	36981556	1985	1985	1985	1985	0
312	20231019	133000	36981556	1985	1985	1985	1985	0
313	20231019	132900	36981556	1985	1984	1986	1984	19
314	20231019	132800	36943856	1986	1984	1986	1984	45
315	20231019	132700	36854554	1973	1973	1973	1973	0
316	20231019	132600	36854554	1973	1973	1973	1973	0
317	20231019	132500	36854554	1973	1973	1973	1973	0
318	20231019	132400	36854554	1973	1983	1983	1973	660
319	20231019	132300	35551367	1985	1985	1985	1985	0
320	20231019	132200	35551367	1985	1985	1985	1985	0
321	20231019	132100	35551367	1985	1985	1985	1985	0
322	20231019	132000	35551367	1985	1985	1985	1985	0
323	20231019	131900	35551367	1985	1985	1985	1985	0
324	20231019	131800	35551367	1985	1985	1985	1985	0
325	20231019	131700	35551367	1985	1985	1985	1985	0
326	20231019	131600	35551367	1985	1985	1985	1985	0
327	20231019	131500	35551367	1985	1985	1985	1985	0
328	20231019	131400	35551367	1985	1985	1985	1985	0
329	20231019	131300	35551367	1985	1985	1985	1985	0
330	20231019	131200	35551367	1985	1985	1985	1985	1
331	20231019	131100	35549382	1986	1986	1986	1986	1
332	20231019	131000	35547396	1986	1986	1986	1986	0
333	20231019	130900	35547396	1986	1986	1986	1986	0
334	20231019	130800	35547396	1986	1986	1986	1986	0
335	20231019	130700	35547396	1986	1986	1986	1986	0
336	20231019	130600	35547396	1986	1986	1986	1986	0
337	20231019	130500	35547396	1986	1986	1986	1986	0
338	20231019	130400	35547396	1986	1986	1986	1986	0
339	20231019	130300	35547396	1986	1986	1986	1986	0
340	20231019	130200	35547396	1986	1986	1986	1986	0
341	20231019	130100	35547396	1986	1986	1986	1986	0
342	20231019	130000	35547396	1986	1986	1986	1986	0
343	20231019	125900	35547396	1986	1986	1986	1986	1
344	20231019	125800	35545410	1986	1982	1986	1982	2
345	20231019	125700	35541442	1986	1985	1986	1982	3
346	20231019	125600	35535489	1982	1982	1982	1982	2
347	20231019	125500	35531525	1986	1983	1986	1983	64
348	20231019	125400	35404486	1985	1985	1985	1985	0
349	20231019	125300	35404486	1985	1985	1985	1985	0
350	20231019	125200	35404486	1985	1985	1985	1984	50
351	20231019	125100	35305237	1985	1985	1985	1985	7
352	20231019	125000	35291342	1984	1984	1984	1984	0
353	20231019	124900	35291342	1984	1984	1984	1984	0
354	20231019	124800	35291342	1984	1984	1984	1984	0
355	20231019	124700	35291342	1984	1984	1984	1984	0
356	20231019	124600	35291342	1984	1984	1984	1984	0
357	20231019	124500	35291342	1984	1984	1984	1984	0
358	20231019	124400	35291342	1984	1984	1984	1984	10
359	20231019	124300	35271502	1984	1984	1984	1984	0
360	20231019	124200	35271502	1984	1984	1984	1984	1
361	20231019	124100	35269518	1983	1983	1983	1983	0
362	20231019	124000	35269518	1983	1983	1983	1983	0
363	20231019	123900	35269518	1983	1983	1983	1983	0
364	20231019	123800	35269518	1983	1984	1984	1983	51
365	20231019	123700	35168335	1984	1984	1984	1984	0
366	20231019	123600	35168335	1984	1984	1984	1984	0
367	20231019	123500	35168335	1984	1984	1984	1984	0
368	20231019	123400	35168335	1984	1984	1984	1984	0
369	20231019	123300	35168335	1984	1984	1984	1984	4
370	20231019	123200	35160399	1984	1984	1984	1984	2
371	20231019	123100	35156431	1986	1986	1986	1986	0
372	20231019	123000	35156431	1986	1986	1986	1986	0
373	20231019	122900	35156431	1986	1986	1986	1986	0
374	20231019	122800	35156431	1986	1986	1986	1986	0
375	20231019	122700	35156431	1986	1986	1986	1986	0
376	20231019	122600	35156431	1986	1986	1986	1986	0
377	20231019	122500	35156431	1986	1986	1986	1986	0
378	20231019	122400	35156431	1986	1986	1986	1986	0
379	20231019	122300	35156431	1986	1986	1986	1986	0
380	20231019	122200	35156431	1986	1986	1986	1986	0
381	20231019	122100	35156431	1986	1986	1986	1986	0
382	20231019	122000	35156431	1986	1986	1986	1986	0
383	20231019	121900	35156431	1986	1986	1986	1986	0
384	20231019	121800	35156431	1986	1986	1986	1986	0
385	20231019	121700	35156431	1986	1986	1986	1986	0
386	20231019	121600	35156431	1986	1986	1986	1986	0
387	20231019	121500	35156431	1986	1986	1986	1986	0
388	20231019	121400	35156431	1986	1986	1986	1986	0
389	20231019	121300	35156431	1986	1986	1986	1986	0
390	20231019	121200	35156431	1986	1986	1986	1986	0
391	20231019	121100	35156431	1986	1986	1986	1986	0
392	20231019	121000	35156431	1986	1986	1986	1986	0
393	20231019	120900	35156431	1986	1986	1986	1986	0
394	20231019	120800	35156431	1986	1986	1986	1986	100
395	20231019	120700	34957831	1975	1975	1975	1975	1
396	20231019	120600	34955856	1975	1975	1975	1975	1
397	20231019	120500	34953881	1975	1975	1975	1975	0
398	20231019	120400	34953881	1975	1975	1975	1975	0
399	20231019	120300	34953881	1975	1975	1975	1975	0
400	20231019	120200	34953881	1975	1975	1975	1975	253
401	20231019	120100	34454206	1975	1975	1975	1975	5
402	20231019	120000	34444331	1975	1975	1975	1975	0
403	20231019	115900	34444331	1975	1975	1975	1975	203
404	20231019	115800	34043406	1975	1975	1975	1975	0
405	20231019	115700	34043406	1975	1975	1975	1975	0
406	20231019	115600	34043406	1975	1975	1975	1975	0
407	20231019	115500	34043406	1975	1975	1975	1975	20
408	20231019	115400	34003906	1975	1975	1975	1975	15
409	20231019	115300	33974281	1975	1975	1975	1975	440
410	20231019	115200	33105281	1975	1975	1975	1975	100
411	20231019	115100	32907781	1975	1975	1975	1975	964
412	20231019	115000	31003881	1975	1975	1975	1975	0
413	20231019	114900	31003881	1975	1975	1975	1975	0
414	20231019	114800	31003881	1975	1975	1975	1975	0
415	20231019	114700	31003881	1975	1976	1976	1975	1000
416	20231019	114600	29028171	1985	1985	1985	1985	0
417	20231019	114500	29028171	1985	1985	1985	1985	1
418	20231019	114400	29026186	1985	1985	1985	1985	0
419	20231019	114300	29026186	1985	1985	1985	1985	1511
420	20231019	114200	26026851	1986	1986	1986	1986	0
421	20231019	114100	26026851	1986	1986	1986	1986	0
422	20231019	114000	26026851	1986	1986	1986	1986	0
423	20231019	113900	26026851	1986	1986	1986	1986	0
424	20231019	113800	26026851	1986	1986	1986	1986	200
425	20231019	113700	25629651	1986	1986	1986	1986	0
426	20231019	113600	25629651	1986	1986	1986	1986	0
427	20231019	113500	25629651	1986	1986	1986	1986	0
428	20231019	113400	25629651	1986	1986	1986	1986	0
429	20231019	113300	25629651	1986	1986	1986	1986	0
430	20231019	113200	25629651	1986	1986	1986	1986	26
431	20231019	113100	25578015	1989	1989	1989	1989	0
432	20231019	113000	25578015	1989	1989	1989	1989	0
433	20231019	112900	25578015	1989	1989	1989	1989	0
434	20231019	112800	25578015	1989	1989	1989	1989	0
435	20231019	112700	25578015	1989	1989	1989	1989	0
436	20231019	112600	25578015	1989	1989	1989	1989	0
437	20231019	112500	25578015	1989	1989	1989	1975	3491
438	20231019	112400	18664671	1987	1987	1987	1987	0
439	20231019	112300	18664671	1987	1987	1987	1987	0
440	20231019	112200	18664671	1987	1987	1987	1987	0
441	20231019	112100	18664671	1987	1987	1987	1987	0
442	20231019	112000	18664671	1987	1987	1987	1987	0
443	20231019	111900	18664671	1987	1987	1987	1987	0
444	20231019	111800	18664671	1987	1987	1987	1987	0
445	20231019	111700	18664671	1987	1987	1987	1987	0
446	20231019	111600	18664671	1987	1987	1987	1987	0
447	20231019	111500	18664671	1987	1987	1987	1987	0
448	20231019	111400	18664671	1987	1987	1987	1987	1
449	20231019	111300	18662684	1987	1987	1987	1987	11
450	20231019	111200	18640827	1984	1984	1984	1984	0
451	20231019	111100	18640827	1984	1984	1984	1984	13
452	20231019	111000	18615035	1984	1984	1984	1984	0
453	20231019	110900	18615035	1984	1984	1984	1984	0
454	20231019	110800	18615035	1984	1984	1984	1984	0
455	20231019	110700	18615035	1984	1984	1984	1984	12
456	20231019	110600	18591227	1984	1984	1984	1984	11
457	20231019	110500	18569403	1984	1984	1984	1984	311
458	20231019	110400	17952379	1984	1984	1984	1984	0
459	20231019	110300	17952379	1984	1984	1984	1984	0
460	20231019	110200	17952379	1984	1984	1984	1984	0
461	20231019	110100	17952379	1984	1984	1984	1984	0
462	20231019	110000	17952379	1984	1984	1984	1984	8
463	20231019	105900	17936507	1984	1984	1984	1984	14
464	20231019	105800	17908731	1990	1988	1990	1988	200
465	20231019	105700	17510739	1990	1990	1990	1989	200
466	20231019	105600	17112742	1990	1990	1990	1990	0
467	20231019	105500	17112742	1990	1990	1990	1990	1
468	20231019	105400	17110752	1990	1990	1990	1990	0
469	20231019	105300	17110752	1990	1990	1990	1990	0
470	20231019	105200	17110752	1990	1990	1990	1990	5
471	20231019	105100	17100802	1988	1988	1988	1988	0
472	20231019	105000	17100802	1988	1988	1988	1988	0
473	20231019	104900	17100802	1988	1988	1988	1988	0
474	20231019	104800	17100802	1988	1988	1988	1988	0
475	20231019	104700	17100802	1988	1991	1991	1988	30
476	20231019	104600	17041159	1991	1991	1991	1991	0
477	20231019	104500	17041159	1991	1987	1991	1987	172
478	20231019	104400	16699234	1982	1982	1982	1982	0
479	20231019	104300	16699234	1982	1982	1982	1982	0
480	20231019	104200	16699234	1982	1982	1982	1982	0
481	20231019	104100	16699234	1982	1982	1982	1982	0
482	20231019	104000	16699234	1982	1985	1985	1982	1535
483	20231019	103900	13656344	1984	1984	1984	1984	0
484	20231019	103800	13656344	1984	1984	1984	1984	0
485	20231019	103700	13656344	1984	1984	1984	1984	11
486	20231019	103600	13634520	1984	1984	1984	1984	11
487	20231019	103500	13612696	1988	1988	1988	1988	300
488	20231019	103400	13016296	1988	1988	1988	1988	1
489	20231019	103300	13014308	1988	1988	1988	1988	1
490	20231019	103200	13012320	1992	1991	1992	1991	50
491	20231019	103100	12912729	1991	1991	1991	1991	0
492	20231019	103000	12912729	1991	1991	1991	1991	1
493	20231019	102900	12910738	1988	1988	1988	1988	7
494	20231019	102800	12896822	1991	1991	1991	1991	16
495	20231019	102700	12864966	1991	1991	1991	1991	189
496	20231019	102600	12488667	1991	1987	1991	1987	102
497	20231019	102500	12285869	1988	1988	1988	1988	320
498	20231019	102400	11649709	1992	1992	1992	1992	0
499	20231019	102300	11649709	1992	1992	1992	1992	0
500	20231019	102200	11649709	1992	1992	1992	1992	0
501	20231019	102100	11649709	1992	1992	1992	1992	0
502	20231019	102000	11649709	1992	1992	1992	1992	0
503	20231019	101900	11649709	1992	1992	1992	1992	0
504	20231019	101800	11649709	1992	1991	1992	1988	15
505	20231019	101700	11619851	1991	1988	1991	1988	2
506	20231019	101600	11615872	1988	1991	1991	1988	51
507	20231019	101500	11514453	1992	1992	1992	1992	0
508	20231019	101400	11514453	1992	1992	1992	1992	0
509	20231019	101300	11514453	1992	1991	1992	1991	9
510	20231019	101200	11496532	1988	1988	1988	1988	0
511	20231019	101100	11496532	1988	1988	1988	1988	0
512	20231019	101000	11496532	1988	1988	1988	1988	0
513	20231019	100900	11496532	1988	1990	1990	1988	400
514	20231019	100800	10701168	1990	1990	1990	1990	0
515	20231019	100700	10701168	1990	1990	1990	1990	0
516	20231019	100600	10701168	1990	1990	1990	1990	0
517	20231019	100500	10701168	1990	1990	1990	1990	18
518	20231019	100400	10665348	1990	1990	1990	1990	0
519	20231019	100300	10665348	1990	1990	1990	1990	503
520	20231019	100200	9664378	1988	1989	1989	1988	48
521	20231019	100100	9568911	1990	1990	1990	1989	38
522	20231019	100000	9493298	1992	1991	1992	1991	55
523	20231019	095900	9383791	1991	1991	1991	1991	415
524	20231019	095800	8557526	1991	1991	1991	1991	500
525	20231019	095700	7562026	1992	1992	1992	1992	0
526	20231019	095600	7562026	1992	1992	1992	1992	1
527	20231019	095500	7560034	1990	1990	1990	1990	0
528	20231019	095400	7560034	1990	1991	1991	1990	7
529	20231019	095300	7546100	1991	1991	1991	1991	3
530	20231019	095200	7540127	1992	1991	1992	1991	200
531	20231019	095100	7141861	1992	1992	1992	1992	0
532	20231019	095000	7141861	1992	1991	1992	1991	14
533	20231019	094900	7113984	1982	1982	1982	1982	187
534	20231019	094800	6743350	1992	1992	1992	1992	5
535	20231019	094700	6733390	1992	1992	1992	1992	20
536	20231019	094600	6693550	1992	1992	1992	1992	1
537	20231019	094500	6691558	1992	1992	1992	1992	0
538	20231019	094400	6691558	1992	1992	1992	1992	0
539	20231019	094300	6691558	1992	1992	1992	1992	0
540	20231019	094200	6691558	1992	1992	1992	1992	3
541	20231019	094100	6685582	1992	1992	1992	1992	0
542	20231019	094000	6685582	1992	1992	1992	1992	0
543	20231019	093900	6685582	1992	1992	1992	1992	1
544	20231019	093800	6683590	1992	1992	1992	1992	0
545	20231019	093700	6683590	1992	1992	1992	1992	0
546	20231019	093600	6683590	1992	1992	1992	1992	0
547	20231019	093500	6683590	1992	1992	1992	1992	0
548	20231019	093400	6683590	1992	1992	1992	1992	1
549	20231019	093300	6681598	1992	1992	1992	1992	1
550	20231019	093200	6679606	1992	1992	1992	1992	0
551	20231019	093100	6679606	1992	1992	1992	1992	0
552	20231019	093000	6679606	1992	1992	1992	1992	0
553	20231019	092900	6679606	1992	1975	1992	1975	500
554	20231019	092800	5691927	1975	1975	1975	1975	10
555	20231019	092700	5672177	1975	1975	1975	1975	13
556	20231019	092600	5646502	1975	1975	1975	1975	0
557	20231019	092500	5646502	1975	1974	1975	1974	74
558	20231019	092400	5500360	1974	1974	1975	1974	577
559	20231019	092300	4361061	1975	1978	1979	1975	11
560	20231019	092200	4339301	1979	1981	1981	1979	106
561	20231019	092100	4129421	1981	1981	1981	1981	9
562	20231019	092000	4111592	1993	1993	1993	1993	0
563	20231019	091900	4111592	1993	1993	1993	1993	1
564	20231019	091800	4109599	1994	1994	1994	1994	0
565	20231019	091700	4109599	1994	1994	1994	1994	3
566	20231019	091600	4103617	1996	1980	1996	1980	6
567	20231019	091500	4091721	1980	1977	1980	1977	402
568	20231019	091400	3296661	1977	1977	1977	1977	1
569	20231019	091300	3294684	1974	1974	1974	1974	392
570	20231019	091200	2520876	1974	1974	1974	1974	265
571	20231019	091100	1997766	1974	1974	1974	1974	13
572	20231019	091000	1972104	1974	1973	1974	1973	60
573	20231019	090900	1853723	1973	1974	1974	1972	116
574	20231019	090800	1624861	1974	1978	1978	1972	284
575	20231019	090700	1063569	1978	1980	1980	1978	14
576	20231019	090600	1035870	1980	1983	1983	1980	395
577	20231019	090500	253720	1983	1999	1999	1983	4
578	20231019	090400	245755	1985	1999	1999	1985	2
579	20231019	090300	241771	1999	1999	1999	1999	3
580	20231019	090200	235774	1999	1999	1999	1985	14
581	20231019	090100	207802	1994	1994	1994	1994	33
582	20231019	090000	142000	2000	2000	2000	2000	71