KissMeData/034940/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190700	125711717	1992	1992	1992	1992	2251
3	20231019	190600	125711717	1992	1992	1992	1992	0
4	20231019	190500	125711717	1992	1992	1992	1992	0
5	20231019	190400	125711717	1992	1992	1992	1992	0
6	20231019	190300	125711717	1992	1992	1992	1992	0
7	20231019	190200	125711717	1992	1992	1992	1992	0
8	20231019	190100	125711717	1992	1992	1992	1992	0
9	20231019	190000	125711717	1992	1992	1992	1992	0
10	20231019	185900	125711717	1992	1992	1992	1992	0
11	20231019	185800	125711717	1992	1992	1992	1992	0
12	20231019	185700	125711717	1992	1992	1992	1992	0
13	20231019	185600	125711717	1992	1992	1992	1992	0
14	20231019	185500	125711717	1992	1992	1992	1992	0
15	20231019	185400	125711717	1992	1992	1992	1992	0
16	20231019	185300	125711717	1992	1992	1992	1992	0
17	20231019	185200	125711717	1992	1992	1992	1992	0
18	20231019	185100	125711717	1992	1992	1992	1992	0
19	20231019	185000	125711717	1992	1992	1992	1992	0
20	20231019	184900	125711717	1992	1992	1992	1992	0
21	20231019	184800	125711717	1992	1992	1992	1992	0
22	20231019	184700	125711717	1992	1992	1992	1992	0
23	20231019	184600	125711717	1992	1992	1992	1992	0
24	20231019	184500	125711717	1992	1992	1992	1992	0
25	20231019	184400	125711717	1992	1992	1992	1992	0
26	20231019	184300	125711717	1992	1992	1992	1992	0
27	20231019	184200	125711717	1992	1992	1992	1992	0
28	20231019	184100	125711717	1992	1992	1992	1992	0
29	20231019	184000	125711717	1992	1992	1992	1992	0
30	20231019	183900	125711717	1992	1992	1992	1992	0
31	20231019	183800	125711717	1992	1992	1992	1992	0
32	20231019	183700	125711717	1992	1992	1992	1992	2251
33	20231019	183600	125711717	1992	1992	1992	1992	0
34	20231019	183500	125711717	1992	1992	1992	1992	0
35	20231019	183400	125711717	1992	1992	1992	1992	0
36	20231019	183300	125711717	1992	1992	1992	1992	0
37	20231019	183200	125711717	1992	1992	1992	1992	0
38	20231019	183100	125711717	1992	1992	1992	1992	0
39	20231019	183000	125711717	1992	1992	1992	1992	0
40	20231019	182900	125711717	1992	1992	1992	1992	0
41	20231019	182800	125711717	1992	1992	1992	1992	0
42	20231019	182700	125711717	1992	1992	1992	1992	0
43	20231019	182600	125711717	1992	1992	1992	1992	0
44	20231019	182500	125711717	1992	1992	1992	1992	0
45	20231019	182400	125711717	1992	1992	1992	1992	0
46	20231019	182300	125711717	1992	1992	1992	1992	0
47	20231019	182200	125711717	1992	1992	1992	1992	0
48	20231019	182100	125711717	1992	1992	1992	1992	0
49	20231019	182000	125711717	1992	1992	1992	1992	0
50	20231019	181900	125711717	1992	1992	1992	1992	0
51	20231019	181800	125711717	1992	1992	1992	1992	0
52	20231019	181700	125711717	1992	1992	1992	1992	0
53	20231019	181600	125711717	1992	1992	1992	1992	0
54	20231019	181500	125711717	1992	1992	1992	1992	0
55	20231019	181400	125711717	1992	1992	1992	1992	0
56	20231019	181300	125711717	1992	1992	1992	1992	0
57	20231019	181200	125711717	1992	1992	1992	1992	0
58	20231019	181100	125711717	1992	1992	1992	1992	0
59	20231019	181000	125711717	1992	1992	1992	1992	0
60	20231019	180900	125711717	1992	1992	1992	1992	0
61	20231019	180800	125711717	1992	1992	1992	1992	0
62	20231019	180700	125711717	1992	1992	1992	1992	2251
63	20231019	180600	125711717	1992	1992	1992	1992	0
64	20231019	180500	125711717	1992	1992	1992	1992	0
65	20231019	180400	125711717	1992	1992	1992	1992	0
66	20231019	180300	125711717	1992	1992	1992	1992	0
67	20231019	180200	125711717	1992	1992	1992	1992	0
68	20231019	180100	125711717	1992	1992	1992	1992	0
69	20231019	180000	125711717	1992	1992	1992	1992	0
70	20231019	175900	125711717	1992	1992	1992	1992	0
71	20231019	175800	125711717	1992	1992	1992	1992	0
72	20231019	175700	125711717	1992	1992	1992	1992	0
73	20231019	175600	125711717	1992	1992	1992	1992	0
74	20231019	175500	125711717	1992	1992	1992	1992	0
75	20231019	175400	125711717	1992	1992	1992	1992	0
76	20231019	175300	125711717	1992	1992	1992	1992	0
77	20231019	175200	125711717	1992	1992	1992	1992	0
78	20231019	175100	125711717	1992	1992	1992	1992	0
79	20231019	175000	125711717	1992	1992	1992	1992	0
80	20231019	174900	125711717	1992	1992	1992	1992	0
81	20231019	174800	125711717	1992	1992	1992	1992	0
82	20231019	174700	125711717	1992	1992	1992	1992	0
83	20231019	174600	125711717	1992	1992	1992	1992	0
84	20231019	174500	125711717	1992	1992	1992	1992	0
85	20231019	174400	125711717	1992	1992	1992	1992	0
86	20231019	174300	125711717	1992	1992	1992	1992	0
87	20231019	174200	125711717	1992	1992	1992	1992	0
88	20231019	174100	125711717	1992	1992	1992	1992	0
89	20231019	174000	125711717	1992	1992	1992	1992	0
90	20231019	173900	125711717	1992	1992	1992	1992	0
91	20231019	173800	125711717	1992	1992	1992	1992	0
92	20231019	173700	125711717	1992	1992	1992	1992	2251
93	20231019	173600	125711717	1992	1992	1992	1992	0
94	20231019	173500	125711717	1992	1992	1992	1992	0
95	20231019	173400	125711717	1992	1992	1992	1992	0
96	20231019	173300	125711717	1992	1992	1992	1992	0
97	20231019	173200	125711717	1992	1992	1992	1992	0
98	20231019	173100	125711717	1992	1992	1992	1992	0
99	20231019	173000	125711717	1992	1992	1992	1992	0
100	20231019	172900	125711717	1992	1992	1992	1992	0
101	20231019	172800	125711717	1992	1992	1992	1992	0
102	20231019	172700	125711717	1992	1992	1992	1992	0
103	20231019	172600	125711717	1992	1992	1992	1992	0
104	20231019	172500	125711717	1992	1992	1992	1992	0
105	20231019	172400	125711717	1992	1992	1992	1992	0
106	20231019	172300	125711717	1992	1992	1992	1992	0
107	20231019	172200	125711717	1992	1992	1992	1992	0
108	20231019	172100	125711717	1992	1992	1992	1992	0
109	20231019	172000	125711717	1992	1992	1992	1992	0
110	20231019	171900	125711717	1992	1992	1992	1992	0
111	20231019	171800	125711717	1992	1992	1992	1992	0
112	20231019	171700	125711717	1992	1992	1992	1992	0
113	20231019	171600	125711717	1992	1992	1992	1992	0
114	20231019	171500	125711717	1992	1992	1992	1992	0
115	20231019	171400	125711717	1992	1992	1992	1992	0
116	20231019	171300	125711717	1992	1992	1992	1992	0
117	20231019	171200	125711717	1992	1992	1992	1992	0
118	20231019	171100	125711717	1992	1992	1992	1992	0
119	20231019	171000	125711717	1992	1992	1992	1992	0
120	20231019	170900	125711717	1992	1992	1992	1992	0
121	20231019	170800	125711717	1992	1992	1992	1992	0
122	20231019	170700	125711717	1992	1992	1992	1992	2251
123	20231019	170600	125711717	1992	1992	1992	1992	0
124	20231019	170500	125711717	1992	1992	1992	1992	0
125	20231019	170400	125711717	1992	1992	1992	1992	0
126	20231019	170300	125711717	1992	1992	1992	1992	0
127	20231019	170200	125711717	1992	1992	1992	1992	0
128	20231019	170100	125711717	1992	1992	1992	1992	0
129	20231019	170000	125711717	1992	1992	1992	1992	0
130	20231019	165900	125711717	1992	1992	1992	1992	0
131	20231019	165800	125711717	1992	1992	1992	1992	0
132	20231019	165700	125711717	1992	1992	1992	1992	0
133	20231019	165600	125711717	1992	1992	1992	1992	0
134	20231019	165500	125711717	1992	1992	1992	1992	0
135	20231019	165400	125711717	1992	1992	1992	1992	0
136	20231019	165300	125711717	1992	1992	1992	1992	0
137	20231019	165200	125711717	1992	1992	1992	1992	0
138	20231019	165100	125711717	1992	1992	1992	1992	0
139	20231019	165000	125711717	1992	1992	1992	1992	0
140	20231019	164900	125711717	1992	1992	1992	1992	0
141	20231019	164800	125711717	1992	1992	1992	1992	0
142	20231019	164700	125711717	1992	1992	1992	1992	0
143	20231019	164600	125711717	1992	1992	1992	1992	0
144	20231019	164500	125711717	1992	1992	1992	1992	0
145	20231019	164400	125711717	1992	1992	1992	1992	0
146	20231019	164300	125711717	1992	1992	1992	1992	0
147	20231019	164200	125711717	1992	1992	1992	1992	0
148	20231019	164100	125711717	1992	1992	1992	1992	0
149	20231019	164000	125711717	1992	1992	1992	1992	0
150	20231019	163900	125711717	1992	1992	1992	1992	0
151	20231019	163800	125711717	1992	1992	1992	1992	0
152	20231019	163700	125711717	1992	1992	1992	1992	2251
153	20231019	163600	125711717	1992	1992	1992	1992	0
154	20231019	163500	125711717	1992	1992	1992	1992	0
155	20231019	163400	125711717	1992	1992	1992	1992	0
156	20231019	163300	125711717	1992	1992	1992	1992	0
157	20231019	163200	125711717	1992	1992	1992	1992	0
158	20231019	163100	125711717	1992	1992	1992	1992	0
159	20231019	163000	125711717	1992	1992	1992	1992	0
160	20231019	162900	125711717	1992	1992	1992	1992	0
161	20231019	162800	125711717	1992	1992	1992	1992	0
162	20231019	162700	125711717	1992	1992	1992	1992	0
163	20231019	162600	125711717	1992	1992	1992	1992	0
164	20231019	162500	125711717	1992	1992	1992	1992	0
165	20231019	162400	125711717	1992	1992	1992	1992	0
166	20231019	162300	125711717	1992	1992	1992	1992	0
167	20231019	162200	125711717	1992	1992	1992	1992	0
168	20231019	162100	125711717	1992	1992	1992	1992	0
169	20231019	162000	125711717	1992	1992	1992	1992	0
170	20231019	161900	125711717	1992	1992	1992	1992	0
171	20231019	161800	125711717	1992	1992	1992	1992	0
172	20231019	161700	125711717	1992	1992	1992	1992	0
173	20231019	161600	125711717	1992	1992	1992	1992	0
174	20231019	161500	125711717	1992	1992	1992	1992	0
175	20231019	161400	125711717	1992	1992	1992	1992	0
176	20231019	161300	125711717	1992	1992	1992	1992	0
177	20231019	161200	125711717	1992	1992	1992	1992	0
178	20231019	161100	125711717	1992	1992	1992	1992	0
179	20231019	161000	125711717	1992	1992	1992	1992	0
180	20231019	160900	125711717	1992	1992	1992	1992	0
181	20231019	160800	125711717	1992	1992	1992	1992	0
182	20231019	160700	125711717	1992	1992	1992	1992	2251
183	20231019	160600	125711717	1992	1992	1992	1992	0
184	20231019	160500	125711717	1992	1992	1992	1992	0
185	20231019	160400	125711717	1992	1992	1992	1992	0
186	20231019	160300	125711717	1992	1992	1992	1992	0
187	20231019	160200	125711717	1992	1992	1992	1992	0
188	20231019	160100	125711717	1992	1992	1992	1992	0
189	20231019	160000	125711717	1992	1992	1992	1992	0
190	20231019	155900	125711717	1992	1992	1992	1992	0
191	20231019	155800	125711717	1992	1992	1992	1992	0
192	20231019	155700	125711717	1992	1992	1992	1992	0
193	20231019	155600	125711717	1992	1992	1992	1992	0
194	20231019	155500	125711717	1992	1992	1992	1992	0
195	20231019	155400	125711717	1992	1992	1992	1992	0
196	20231019	155300	125711717	1992	1992	1992	1992	0
197	20231019	155200	125711717	1992	1992	1992	1992	0
198	20231019	155100	125711717	1992	1992	1992	1992	0
199	20231019	155000	125711717	1992	1992	1992	1992	0
200	20231019	154900	125711717	1992	1992	1992	1992	0
201	20231019	154800	125711717	1992	1992	1992	1992	0
202	20231019	154700	125711717	1992	1992	1992	1992	0
203	20231019	154600	125711717	1992	1992	1992	1992	0
204	20231019	154500	125711717	1992	1992	1992	1992	0
205	20231019	154400	125711717	1992	1992	1992	1992	0
206	20231019	154300	125711717	1992	1992	1992	1992	0
207	20231019	154200	125711717	1992	1992	1992	1992	0
208	20231019	154100	125711717	1992	1992	1992	1992	0
209	20231019	154000	125711717	1992	1992	1992	1992	0
210	20231019	153900	125711717	1992	1992	1992	1992	0
211	20231019	153800	125711717	1992	1992	1992	1992	0
212	20231019	153700	125711717	1992	1992	1992	1992	2251
213	20231019	153600	125711717	1992	1992	1992	1992	0
214	20231019	153500	125711717	1992	1992	1992	1992	0
215	20231019	153400	125711717	1992	1992	1992	1992	0
216	20231019	153300	125711717	1992	1992	1992	1992	0
217	20231019	153200	125711717	1992	1992	1992	1992	0
218	20231019	153100	125711717	1992	1992	1992	1992	0
219	20231019	153000	125711717	1992	1992	1992	1992	2251
220	20231019	152900	121227725	1990	1990	1990	1990	0
221	20231019	152800	121227725	1990	1990	1990	1990	0
222	20231019	152700	121227725	1990	1990	1990	1990	0
223	20231019	152600	121227725	1990	1990	1990	1990	0
224	20231019	152500	121227725	1990	1990	1990	1990	0
225	20231019	152400	121227725	1990	1990	1990	1990	0
226	20231019	152300	121227725	1990	1990	1990	1990	0
227	20231019	152200	121227725	1990	1990	1990	1990	0
228	20231019	152100	121227725	1990	1990	1990	1990	0
229	20231019	152000	121227725	1990	1990	1990	1990	0
230	20231019	151900	121227725	1990	1984	1990	1983	845
231	20231019	151800	119551435	1990	1990	1990	1990	120
232	20231019	151700	119312635	1990	1990	1990	1984	5
233	20231019	151600	119302691	1990	1990	1990	1990	50
234	20231019	151500	119203191	1990	1990	1990	1990	0
235	20231019	151400	119203191	1990	1990	1990	1990	0
236	20231019	151300	119203191	1990	1990	1990	1990	501
237	20231019	151200	118206201	1990	1990	1990	1990	252
238	20231019	151100	117704721	1990	1990	1990	1990	0
239	20231019	151000	117704721	1990	1990	1990	1990	0
240	20231019	150900	117704721	1990	1990	1990	1990	0
241	20231019	150800	117704721	1990	1990	1990	1990	0
242	20231019	150700	117704721	1990	1990	1990	1990	0
243	20231019	150600	117704721	1990	1990	1990	1990	0
244	20231019	150500	117704721	1990	1990	1990	1990	0
245	20231019	150400	117704721	1990	1990	1990	1990	0
246	20231019	150300	117704721	1990	1990	1990	1990	201
247	20231019	150200	117304731	1992	1992	1992	1992	0
248	20231019	150100	117304731	1992	1992	1992	1992	0
249	20231019	150000	117304731	1992	1992	1992	1992	0
250	20231019	145900	117304731	1992	1992	1992	1992	0
251	20231019	145800	117304731	1992	1992	1992	1992	0
252	20231019	145700	117304731	1992	1992	1992	1992	0
253	20231019	145600	117304731	1992	1992	1992	1992	0
254	20231019	145500	117304731	1992	1992	1992	1992	1
255	20231019	145400	117302739	1983	1983	1983	1983	0
256	20231019	145300	117302739	1983	1983	1983	1983	220
257	20231019	145200	116866479	1993	1993	1993	1993	0
258	20231019	145100	116866479	1993	1993	1993	1993	0
259	20231019	145000	116866479	1993	1993	1993	1993	0
260	20231019	144900	116866479	1993	1993	1993	1993	0
261	20231019	144800	116866479	1993	1993	1993	1993	0
262	20231019	144700	116866479	1993	1993	1993	1993	0
263	20231019	144600	116866479	1993	1993	1993	1993	1
264	20231019	144500	116864486	1993	1993	1993	1993	0
265	20231019	144400	116864486	1993	1993	1993	1993	1
266	20231019	144300	116862493	1990	1990	1990	1990	0
267	20231019	144200	116862493	1990	1990	1990	1990	0
268	20231019	144100	116862493	1990	1990	1990	1990	0
269	20231019	144000	116862493	1990	1990	1990	1990	25
270	20231019	143900	116812743	1993	1993	1993	1993	13
271	20231019	143800	116786834	1993	1993	1993	1993	145
272	20231019	143700	116497849	1993	1993	1993	1993	0
273	20231019	143600	116497849	1993	1993	1993	1993	0
274	20231019	143500	116497849	1993	1993	1993	1993	0
275	20231019	143400	116497849	1993	1993	1993	1993	3
276	20231019	143300	116491870	1993	1993	1993	1993	2
277	20231019	143200	116487884	1994	1994	1994	1994	0
278	20231019	143100	116487884	1994	1994	1994	1994	0
279	20231019	143000	116487884	1994	1989	1994	1989	20
280	20231019	142900	116448099	1989	1989	1989	1989	0
281	20231019	142800	116448099	1989	1989	1989	1989	0
282	20231019	142700	116448099	1989	1989	1989	1989	0
283	20231019	142600	116448099	1989	1989	1989	1989	0
284	20231019	142500	116448099	1989	1989	1989	1989	18
285	20231019	142400	116412297	1989	1985	1989	1985	525
286	20231019	142300	115370116	1990	1990	1990	1990	0
287	20231019	142200	115370116	1990	1990	1990	1990	0
288	20231019	142100	115370116	1990	1990	1990	1990	3
289	20231019	142000	115364146	1989	1989	1989	1989	208
290	20231019	141900	114950434	1990	1990	1990	1990	1016
291	20231019	141800	112928594	1990	1990	1990	1990	0
292	20231019	141700	112928594	1990	1990	1990	1990	44
293	20231019	141600	112841034	1990	1989	1990	1989	1125
294	20231019	141500	110602576	1989	1989	1989	1989	0
295	20231019	141400	110602576	1989	1989	1989	1989	0
296	20231019	141300	110602576	1989	1989	1989	1989	0
297	20231019	141200	110602576	1989	1989	1989	1989	10
298	20231019	141100	110582686	1990	1990	1990	1990	0
299	20231019	141000	110582686	1990	1990	1990	1990	0
300	20231019	140900	110582686	1990	1990	1990	1990	0
301	20231019	140800	110582686	1990	1990	1990	1990	0
302	20231019	140700	110582686	1990	1990	1990	1990	0
303	20231019	140600	110582686	1990	1990	1990	1990	0
304	20231019	140500	110582686	1990	1990	1990	1990	0
305	20231019	140400	110582686	1990	1990	1990	1990	0
306	20231019	140300	110582686	1990	1990	1990	1990	0
307	20231019	140200	110582686	1990	1990	1990	1990	0
308	20231019	140100	110582686	1990	1990	1990	1990	0
309	20231019	140000	110582686	1990	1989	1990	1989	1933
310	20231019	135900	106737006	1989	1989	1989	1989	0
311	20231019	135800	106737006	1989	1989	1989	1989	0
312	20231019	135700	106737006	1989	1989	1989	1989	0
313	20231019	135600	106737006	1989	1989	1989	1989	0
314	20231019	135500	106737006	1989	1989	1989	1989	0
315	20231019	135400	106737006	1989	1989	1989	1989	0
316	20231019	135300	106737006	1989	1989	1989	1989	0
317	20231019	135200	106737006	1989	1989	1989	1989	0
318	20231019	135100	106737006	1989	1989	1989	1989	0
319	20231019	135000	106737006	1989	1989	1989	1989	0
320	20231019	134900	106737006	1989	1989	1989	1989	0
321	20231019	134800	106737006	1989	1989	1989	1989	0
322	20231019	134700	106737006	1989	1989	1989	1989	522
323	20231019	134600	105698748	1989	1989	1989	1989	0
324	20231019	134500	105698748	1989	1989	1989	1989	0
325	20231019	134400	105698748	1989	1982	1990	1982	7
326	20231019	134300	105684859	1982	1982	1982	1982	500
327	20231019	134200	104693859	1982	1982	1982	1982	0
328	20231019	134100	104693859	1982	1982	1982	1982	0
329	20231019	134000	104693859	1982	1982	1982	1982	1
330	20231019	133900	104691877	1980	1980	1980	1980	0
331	20231019	133800	104691877	1980	1980	1980	1980	0
332	20231019	133700	104691877	1980	1980	1980	1980	1
333	20231019	133600	104689897	1980	1980	1980	1980	0
334	20231019	133500	104689897	1980	1980	1980	1980	0
335	20231019	133400	104689897	1980	1980	1980	1980	0
336	20231019	133300	104689897	1980	1980	1980	1980	0
337	20231019	133200	104689897	1980	1980	1980	1980	0
338	20231019	133100	104689897	1980	1980	1980	1980	0
339	20231019	133000	104689897	1980	1980	1980	1980	0
340	20231019	132900	104689897	1980	1980	1980	1980	0
341	20231019	132800	104689897	1980	1980	1980	1980	0
342	20231019	132700	104689897	1980	1980	1980	1980	966
343	20231019	132600	102777217	1982	1982	1982	1982	0
344	20231019	132500	102777217	1982	1982	1982	1982	1
345	20231019	132400	102775235	1980	1980	1980	1980	0
346	20231019	132300	102775235	1980	1980	1980	1980	0
347	20231019	132200	102775235	1980	1980	1980	1980	15
348	20231019	132100	102745535	1980	1980	1980	1980	0
349	20231019	132000	102745535	1980	1980	1980	1980	0
350	20231019	131900	102745535	1980	1980	1980	1980	30
351	20231019	131800	102686135	1982	1981	1982	1981	10
352	20231019	131700	102666324	1978	1981	1981	1978	172
353	20231019	131600	102325628	1981	1981	1981	1981	0
354	20231019	131500	102325628	1981	1981	1981	1981	0
355	20231019	131400	102325628	1981	1981	1981	1981	1
356	20231019	131300	102323647	1979	1979	1979	1979	844
357	20231019	131200	100653371	1981	1981	1981	1981	0
358	20231019	131100	100653371	1981	1981	1981	1981	0
359	20231019	131000	100653371	1981	1981	1981	1981	12
360	20231019	130900	100629599	1979	1979	1979	1979	0
361	20231019	130800	100629599	1979	1979	1979	1979	0
362	20231019	130700	100629599	1979	1980	1980	1979	700
363	20231019	130600	99243843	1981	1981	1981	1981	0
364	20231019	130500	99243843	1981	1981	1981	1981	0
365	20231019	130400	99243843	1981	1981	1981	1981	0
366	20231019	130300	99243843	1981	1981	1981	1981	13
367	20231019	130200	99218090	1981	1981	1981	1981	0
368	20231019	130100	99218090	1981	1980	1981	1980	11
369	20231019	130000	99196309	1981	1981	1981	1981	0
370	20231019	125900	99196309	1981	1981	1981	1981	0
371	20231019	125800	99196309	1981	1981	1981	1981	0
372	20231019	125700	99196309	1981	1980	1981	1980	35
373	20231019	125600	99127008	1981	1981	1981	1981	0
374	20231019	125500	99127008	1981	1981	1981	1981	0
375	20231019	125400	99127008	1981	1981	1981	1981	0
376	20231019	125300	99127008	1981	1981	1981	1981	0
377	20231019	125200	99127008	1981	1981	1981	1981	0
378	20231019	125100	99127008	1981	1981	1981	1981	380
379	20231019	125000	98374228	1981	1981	1981	1981	0
380	20231019	124900	98374228	1981	1981	1981	1981	0
381	20231019	124800	98374228	1981	1981	1981	1981	6
382	20231019	124700	98362342	1981	1981	1981	1981	0
383	20231019	124600	98362342	1981	1982	1982	1981	22
384	20231019	124500	98318740	1982	1982	1982	1982	0
385	20231019	124400	98318740	1982	1982	1982	1982	1
386	20231019	124300	98316758	1978	1982	1983	1978	19
387	20231019	124200	98279103	1982	1982	1982	1982	0
388	20231019	124100	98279103	1982	1982	1982	1982	0
389	20231019	124000	98279103	1982	1982	1982	1982	100
390	20231019	123900	98080903	1982	1982	1982	1982	0
391	20231019	123800	98080903	1982	1982	1982	1982	1
392	20231019	123700	98078921	1983	1983	1983	1983	2
393	20231019	123600	98074955	1976	1976	1976	1976	0
394	20231019	123500	98074955	1976	1976	1976	1976	203
395	20231019	123400	97673827	1984	1984	1984	1984	0
396	20231019	123300	97673827	1984	1984	1984	1984	0
397	20231019	123200	97673827	1984	1984	1984	1984	0
398	20231019	123100	97673827	1984	1984	1984	1984	0
399	20231019	123000	97673827	1984	1984	1984	1984	0
400	20231019	122900	97673827	1984	1984	1984	1984	0
401	20231019	122800	97673827	1984	1984	1984	1984	1
402	20231019	122700	97671843	1980	1980	1980	1980	0
403	20231019	122600	97671843	1980	1980	1980	1980	0
404	20231019	122500	97671843	1980	1980	1980	1980	250
405	20231019	122400	97176843	1986	1986	1986	1986	0
406	20231019	122300	97176843	1986	1986	1986	1986	10
407	20231019	122200	97156983	1986	1986	1986	1986	1
408	20231019	122100	97154997	1975	1978	1978	1975	371
409	20231019	122000	96422010	1979	1988	1988	1979	141
410	20231019	121900	96142041	1988	1988	1988	1988	0
411	20231019	121800	96142041	1988	1988	1988	1988	0
412	20231019	121700	96142041	1988	1988	1988	1988	7
413	20231019	121600	96128125	1988	1988	1988	1988	0
414	20231019	121500	96128125	1988	1988	1988	1988	0
415	20231019	121400	96128125	1988	1988	1988	1988	1
416	20231019	121300	96126137	1988	1988	1988	1988	0
417	20231019	121200	96126137	1988	1980	1988	1980	3
418	20231019	121100	96120189	1980	1980	1980	1980	0
419	20231019	121000	96120189	1980	1980	1980	1980	0
420	20231019	120900	96120189	1980	1980	1980	1980	0
421	20231019	120800	96120189	1980	1980	1980	1980	0
422	20231019	120700	96120189	1980	1980	1980	1980	0
423	20231019	120600	96120189	1980	1981	1981	1980	2122
424	20231019	120500	91918464	1981	1982	1982	1981	143
425	20231019	120400	91635091	1988	1988	1988	1988	0
426	20231019	120300	91635091	1988	1988	1988	1988	0
427	20231019	120200	91635091	1988	1988	1988	1988	0
428	20231019	120100	91635091	1988	1988	1988	1988	2
429	20231019	120000	91631115	1991	1991	1991	1991	0
430	20231019	115900	91631115	1991	1991	1991	1991	0
431	20231019	115800	91631115	1991	1991	1991	1991	0
432	20231019	115700	91631115	1991	1991	1991	1991	0
433	20231019	115600	91631115	1991	1991	1991	1991	0
434	20231019	115500	91631115	1991	1991	1991	1991	0
435	20231019	115400	91631115	1991	1991	1991	1991	0
436	20231019	115300	91631115	1991	1991	1991	1991	0
437	20231019	115200	91631115	1991	1991	1991	1991	0
438	20231019	115100	91631115	1991	1991	1991	1991	0
439	20231019	115000	91631115	1991	1981	1991	1981	62
440	20231019	114900	91508273	1991	1991	1991	1991	0
441	20231019	114800	91508273	1991	1991	1991	1991	55
442	20231019	114700	91398768	1991	1991	1991	1991	1
443	20231019	114600	91396777	1991	1983	1991	1983	213
444	20231019	114500	90974250	1981	1981	1981	1981	50
445	20231019	114400	90875200	1981	1981	1981	1981	198
446	20231019	114300	90482962	1981	1981	1981	1981	306
447	20231019	114200	89876776	1980	1980	1980	1980	166
448	20231019	114100	89548096	1983	1983	1983	1983	0
449	20231019	114000	89548096	1983	1983	1983	1983	0
450	20231019	113900	89548096	1983	1983	1983	1983	8
451	20231019	113800	89532232	1983	1983	1983	1983	0
452	20231019	113700	89532232	1983	1983	1983	1983	0
453	20231019	113600	89532232	1983	1983	1983	1983	17
454	20231019	113500	89498521	1983	1980	1983	1980	32
455	20231019	113400	89435068	1980	1980	1980	1980	600
456	20231019	113300	88247068	1980	1980	1980	1980	300
457	20231019	113200	87653068	1980	1980	1980	1980	0
458	20231019	113100	87653068	1980	1980	1980	1980	0
459	20231019	113000	87653068	1980	1982	1982	1980	989
460	20231019	112900	85694315	1985	1985	1985	1985	511
461	20231019	112800	84679980	1995	1995	1995	1995	0
462	20231019	112700	84679980	1995	1995	1995	1995	0
463	20231019	112600	84679980	1995	1995	1995	1995	0
464	20231019	112500	84679980	1995	1995	1995	1995	0
465	20231019	112400	84679980	1995	1995	1995	1995	0
466	20231019	112300	84679980	1995	1995	1995	1995	0
467	20231019	112200	84679980	1995	1995	1995	1995	0
468	20231019	112100	84679980	1995	1995	1995	1995	0
469	20231019	112000	84679980	1995	1995	1995	1995	0
470	20231019	111900	84679980	1995	1995	1995	1995	23
471	20231019	111800	84634095	1995	1989	1995	1989	2
472	20231019	111700	84630111	1985	1985	1985	1985	1
473	20231019	111600	84628126	1985	1987	1987	1985	36
474	20231019	111500	84556597	1996	1996	1996	1996	0
475	20231019	111400	84556597	1996	1996	1996	1996	0
476	20231019	111300	84556597	1996	1996	1996	1996	0
477	20231019	111200	84556597	1996	1996	1996	1996	0
478	20231019	111100	84556597	1996	1996	1996	1996	0
479	20231019	111000	84556597	1996	1996	1996	1996	0
480	20231019	110900	84556597	1996	1996	1996	1996	0
481	20231019	110800	84556597	1996	1996	1996	1996	0
482	20231019	110700	84556597	1996	1996	1996	1996	10
483	20231019	110600	84536637	1996	1996	1996	1996	0
484	20231019	110500	84536637	1996	1994	1996	1994	2
485	20231019	110400	84532647	1995	1995	1995	1995	0
486	20231019	110300	84532647	1995	1995	1995	1995	10
487	20231019	110200	84512697	1994	1994	1994	1994	20
488	20231019	110100	84472817	1995	1995	1995	1995	0
489	20231019	110000	84472817	1995	1995	1995	1995	0
490	20231019	105900	84472817	1995	1987	1995	1987	12
491	20231019	105800	84448957	1987	1987	1987	1987	20
492	20231019	105700	84409217	1996	1996	1996	1996	1
493	20231019	105600	84407221	1997	1997	1997	1997	0
494	20231019	105500	84407221	1997	1990	1997	1990	11
495	20231019	105400	84385324	1997	1997	1997	1997	0
496	20231019	105300	84385324	1997	1997	1997	1997	0
497	20231019	105200	84385324	1997	1997	1997	1997	0
498	20231019	105100	84385324	1997	1997	1997	1997	0
499	20231019	105000	84385324	1997	1996	1997	1995	5
500	20231019	104900	84375346	1997	1997	1997	1997	1
501	20231019	104800	84373349	1997	1997	1997	1997	170
502	20231019	104700	84033859	1997	1997	1997	1997	1
503	20231019	104600	84031862	1995	1993	1995	1993	1500
504	20231019	104500	81039467	1995	1995	1995	1995	0
505	20231019	104400	81039467	1995	1995	1995	1995	0
506	20231019	104300	81039467	1995	1995	1995	1995	0
507	20231019	104200	81039467	1995	1995	1995	1995	1
508	20231019	104100	81037472	1987	1987	1987	1987	36
509	20231019	104000	80965940	1998	1998	1998	1998	0
510	20231019	103900	80965940	1998	1998	1998	1998	0
511	20231019	103800	80965940	1998	1998	1998	1998	25
512	20231019	103700	80915990	1998	1998	1998	1998	100
513	20231019	103600	80716190	1998	1998	1998	1998	0
514	20231019	103500	80716190	1998	1998	1998	1998	5
515	20231019	103400	80706200	1999	1999	1999	1999	0
516	20231019	103300	80706200	1999	1999	1999	1999	1
517	20231019	103200	80704201	1990	1990	1990	1990	58
518	20231019	103100	80588781	1981	1981	1981	1981	0
519	20231019	103000	80588781	1981	1981	1981	1981	70
520	20231019	102900	80450111	1990	1990	1990	1990	0
521	20231019	102800	80450111	1990	1990	1990	1990	1
522	20231019	102700	80448121	1990	1990	1990	1990	0
523	20231019	102600	80448121	1990	1990	1990	1990	0
524	20231019	102500	80448121	1990	1989	1990	1989	131
525	20231019	102400	80187438	1989	1989	1989	1989	0
526	20231019	102300	80187438	1989	1989	1989	1989	51
527	20231019	102200	80085999	1989	1989	1989	1989	0
528	20231019	102100	80085999	1989	1989	1989	1989	0
529	20231019	102000	80085999	1989	1989	1989	1989	1
530	20231019	101900	80084010	1978	1979	1989	1978	7
531	20231019	101800	80070151	1989	1976	1989	1976	36
532	20231019	101700	79999002	1987	1987	1987	1987	45
533	20231019	101600	79909587	1984	1984	1984	1984	14
534	20231019	101500	79881811	1984	1984	1984	1984	0
535	20231019	101400	79881811	1984	1984	1984	1984	0
536	20231019	101300	79881811	1984	1984	1984	1984	1
537	20231019	101200	79879827	1975	1983	1983	1975	90
538	20231019	101100	79701757	1983	1983	1983	1983	5
539	20231019	101000	79691842	1984	1984	1984	1984	0
540	20231019	100900	79691842	1984	1984	1984	1984	0
541	20231019	100800	79691842	1984	1980	1986	1972	1002
542	20231019	100700	77714887	1986	1981	1986	1981	101
543	20231019	100600	77514801	1987	1987	1987	1987	0
544	20231019	100500	77514801	1987	1987	1987	1987	54
545	20231019	100400	77407503	1987	1987	1987	1987	0
546	20231019	100300	77407503	1987	1988	1988	1980	2345
547	20231019	100200	72763487	1988	1982	1988	1982	2
548	20231019	100100	72759517	1989	1989	1989	1989	0
549	20231019	100000	72759517	1989	1988	1989	1988	13
550	20231019	095900	72733670	1981	1981	1981	1981	0
551	20231019	095800	72733670	1981	1982	1982	1981	17
552	20231019	095700	72699977	1982	1982	1982	1982	33
553	20231019	095600	72634571	1989	1989	1989	1989	5
554	20231019	095500	72624626	1989	1989	1989	1989	100
555	20231019	095400	72425726	1989	1989	1989	1989	0
556	20231019	095300	72425726	1989	1989	1989	1989	508
557	20231019	095200	71415314	1980	1980	1980	1980	0
558	20231019	095100	71415314	1980	1981	1981	1980	1003
559	20231019	095000	69429235	1989	1989	1989	1989	0
560	20231019	094900	69429235	1989	1989	1989	1989	0
561	20231019	094800	69429235	1989	1989	1989	1989	1
562	20231019	094700	69427246	1990	1990	1990	1990	0
563	20231019	094600	69427246	1990	1990	1990	1990	1
564	20231019	094500	69425256	1981	1982	1982	1981	9
565	20231019	094400	69407424	1981	1981	1981	1981	0
566	20231019	094300	69407424	1981	1990	1990	1981	54
567	20231019	094200	69300171	1990	1990	1990	1990	30
568	20231019	094100	69240471	1998	1998	1998	1998	52
569	20231019	094000	69136575	1999	1979	1999	1979	6
570	20231019	093900	69124638	1968	1990	1990	1968	1451
571	20231019	093800	66258884	1999	2000	2000	1999	511
572	20231019	093700	65236892	2005	2005	2005	2005	0
573	20231019	093600	65236892	2005	2005	2005	2005	1
574	20231019	093500	65234887	1999	1999	1999	1999	3
575	20231019	093400	65228890	2010	2010	2010	2010	4156
576	20231019	093300	56875330	1997	1990	1997	1990	1589
577	20231019	093200	53702546	1990	1981	1990	1980	11352
578	20231019	093100	31224117	1985	1980	1985	1980	1596
579	20231019	093000	28060188	1980	1980	1980	1976	118
580	20231019	092900	27826784	1979	1979	1979	1979	658
581	20231019	092800	26524602	1976	1976	1976	1976	0
582	20231019	092700	26524602	1976	1976	1976	1976	0
583	20231019	092600	26524602	1976	1976	1976	1976	0
584	20231019	092500	26524602	1976	1976	1976	1976	200
585	20231019	092400	26129402	1976	1974	1976	1974	20
586	20231019	092300	26089902	1971	1971	1971	1971	20
587	20231019	092200	26050482	1971	1971	1971	1971	1
588	20231019	092100	26048511	1971	1971	1971	1971	1
589	20231019	092000	26046540	1971	1971	1971	1971	0
590	20231019	091900	26046540	1971	1967	1971	1967	710
591	20231019	091800	24647242	1967	1965	1967	1965	435
592	20231019	091700	23792267	1965	1967	1967	1965	1108
593	20231019	091600	21613841	1967	1970	1970	1966	699
594	20231019	091500	20239399	1971	1971	1971	1971	93
595	20231019	091400	20056096	1971	1976	1976	1971	1824
596	20231019	091300	16457392	1977	1979	1979	1977	210
597	20231019	091200	16042107	1982	1982	1982	1982	5
598	20231019	091100	16032197	1982	1982	1982	1982	1
599	20231019	091000	16030215	1983	1984	1984	1983	52
600	20231019	090900	15927057	1973	1983	1983	1973	2631
601	20231019	090800	10732946	1980	1980	1981	1974	552
602	20231019	090700	9642263	1974	1981	1983	1974	3494
603	20231019	090600	2728581	1982	1991	1991	1982	509
604	20231019	090500	1716628	1992	1998	1998	1992	174
605	20231019	090400	1369401	2025	2025	2025	2025	0
606	20231019	090300	1369401	2025	2025	2025	2025	0
607	20231019	090200	1369401	2025	2025	2025	2025	51
608	20231019	090100	1266126	2025	1997	2025	1997	288
609	20231019	090000	690962	1997	1997	1997	1997	346