KissMeData/234100/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201900	4235563910	1966	1966	1966	1966	67144
3	20231019	201800	4235563910	1966	1966	1966	1966	0
4	20231019	201700	4235563910	1966	1966	1966	1966	0
5	20231019	201600	4235563910	1966	1966	1966	1966	0
6	20231019	201500	4235563910	1966	1966	1966	1966	0
7	20231019	201400	4235563910	1966	1966	1966	1966	0
8	20231019	201300	4235563910	1966	1966	1966	1966	0
9	20231019	201200	4235563910	1966	1966	1966	1966	0
10	20231019	201100	4235563910	1966	1966	1966	1966	0
11	20231019	201000	4235563910	1966	1966	1966	1966	0
12	20231019	200900	4235563910	1966	1966	1966	1966	0
13	20231019	200800	4235563910	1966	1966	1966	1966	0
14	20231019	200700	4235563910	1966	1966	1966	1966	0
15	20231019	200600	4235563910	1966	1966	1966	1966	0
16	20231019	200500	4235563910	1966	1966	1966	1966	0
17	20231019	200400	4235563910	1966	1966	1966	1966	0
18	20231019	200300	4235563910	1966	1966	1966	1966	0
19	20231019	200200	4235563910	1966	1966	1966	1966	0
20	20231019	200100	4235563910	1966	1966	1966	1966	0
21	20231019	200000	4235563910	1966	1966	1966	1966	0
22	20231019	195900	4235563910	1966	1966	1966	1966	0
23	20231019	195800	4235563910	1966	1966	1966	1966	0
24	20231019	195700	4235563910	1966	1966	1966	1966	0
25	20231019	195600	4235563910	1966	1966	1966	1966	0
26	20231019	195500	4235563910	1966	1966	1966	1966	0
27	20231019	195400	4235563910	1966	1966	1966	1966	0
28	20231019	195300	4235563910	1966	1966	1966	1966	0
29	20231019	195200	4235563910	1966	1966	1966	1966	0
30	20231019	195100	4235563910	1966	1966	1966	1966	0
31	20231019	195000	4235563910	1966	1966	1966	1966	0
32	20231019	194900	4235563910	1966	1966	1966	1966	67144
33	20231019	194800	4235563910	1966	1966	1966	1966	0
34	20231019	194700	4235563910	1966	1966	1966	1966	0
35	20231019	194600	4235563910	1966	1966	1966	1966	0
36	20231019	194500	4235563910	1966	1966	1966	1966	0
37	20231019	194400	4235563910	1966	1966	1966	1966	0
38	20231019	194300	4235563910	1966	1966	1966	1966	0
39	20231019	194200	4235563910	1966	1966	1966	1966	0
40	20231019	194100	4235563910	1966	1966	1966	1966	0
41	20231019	194000	4235563910	1966	1966	1966	1966	0
42	20231019	193900	4235563910	1966	1966	1966	1966	0
43	20231019	193800	4235563910	1966	1966	1966	1966	0
44	20231019	193700	4235563910	1966	1966	1966	1966	0
45	20231019	193600	4235563910	1966	1966	1966	1966	0
46	20231019	193500	4235563910	1966	1966	1966	1966	0
47	20231019	193400	4235563910	1966	1966	1966	1966	0
48	20231019	193300	4235563910	1966	1966	1966	1966	0
49	20231019	193200	4235563910	1966	1966	1966	1966	0
50	20231019	193100	4235563910	1966	1966	1966	1966	0
51	20231019	193000	4235563910	1966	1966	1966	1966	0
52	20231019	192900	4235563910	1966	1966	1966	1966	0
53	20231019	192800	4235563910	1966	1966	1966	1966	0
54	20231019	192700	4235563910	1966	1966	1966	1966	0
55	20231019	192600	4235563910	1966	1966	1966	1966	0
56	20231019	192500	4235563910	1966	1966	1966	1966	0
57	20231019	192400	4235563910	1966	1966	1966	1966	0
58	20231019	192300	4235563910	1966	1966	1966	1966	0
59	20231019	192200	4235563910	1966	1966	1966	1966	0
60	20231019	192100	4235563910	1966	1966	1966	1966	0
61	20231019	192000	4235563910	1966	1966	1966	1966	0
62	20231019	191900	4235563910	1966	1966	1966	1966	67144
63	20231019	191800	4235563910	1966	1966	1966	1966	0
64	20231019	191700	4235563910	1966	1966	1966	1966	0
65	20231019	191600	4235563910	1966	1966	1966	1966	0
66	20231019	191500	4235563910	1966	1966	1966	1966	0
67	20231019	191400	4235563910	1966	1966	1966	1966	0
68	20231019	191300	4235563910	1966	1966	1966	1966	0
69	20231019	191200	4235563910	1966	1966	1966	1966	0
70	20231019	191100	4235563910	1966	1966	1966	1966	0
71	20231019	191000	4235563910	1966	1966	1966	1966	0
72	20231019	190900	4235563910	1966	1966	1966	1966	0
73	20231019	190800	4235563910	1966	1966	1966	1966	0
74	20231019	190700	4235563910	1966	1966	1966	1966	0
75	20231019	190600	4235563910	1966	1966	1966	1966	0
76	20231019	190500	4235563910	1966	1966	1966	1966	0
77	20231019	190400	4235563910	1966	1966	1966	1966	0
78	20231019	190300	4235563910	1966	1966	1966	1966	0
79	20231019	190200	4235563910	1966	1966	1966	1966	0
80	20231019	190100	4235563910	1966	1966	1966	1966	0
81	20231019	190000	4235563910	1966	1966	1966	1966	0
82	20231019	185900	4235563910	1966	1966	1966	1966	0
83	20231019	185800	4235563910	1966	1966	1966	1966	0
84	20231019	185700	4235563910	1966	1966	1966	1966	0
85	20231019	185600	4235563910	1966	1966	1966	1966	0
86	20231019	185500	4235563910	1966	1966	1966	1966	0
87	20231019	185400	4235563910	1966	1966	1966	1966	0
88	20231019	185300	4235563910	1966	1966	1966	1966	0
89	20231019	185200	4235563910	1966	1966	1966	1966	0
90	20231019	185100	4235563910	1966	1966	1966	1966	0
91	20231019	185000	4235563910	1966	1966	1966	1966	0
92	20231019	184900	4235563910	1966	1966	1966	1966	67144
93	20231019	184800	4235563910	1966	1966	1966	1966	0
94	20231019	184700	4235563910	1966	1966	1966	1966	0
95	20231019	184600	4235563910	1966	1966	1966	1966	0
96	20231019	184500	4235563910	1966	1966	1966	1966	0
97	20231019	184400	4235563910	1966	1966	1966	1966	0
98	20231019	184300	4235563910	1966	1966	1966	1966	0
99	20231019	184200	4235563910	1966	1966	1966	1966	0
100	20231019	184100	4235563910	1966	1966	1966	1966	0
101	20231019	184000	4235563910	1966	1966	1966	1966	0
102	20231019	183900	4235563910	1966	1966	1966	1966	0
103	20231019	183800	4235563910	1966	1966	1966	1966	0
104	20231019	183700	4235563910	1966	1966	1966	1966	0
105	20231019	183600	4235563910	1966	1966	1966	1966	0
106	20231019	183500	4235563910	1966	1966	1966	1966	0
107	20231019	183400	4235563910	1966	1966	1966	1966	0
108	20231019	183300	4235563910	1966	1966	1966	1966	0
109	20231019	183200	4235563910	1966	1966	1966	1966	0
110	20231019	183100	4235563910	1966	1966	1966	1966	0
111	20231019	183000	4235563910	1966	1966	1966	1966	0
112	20231019	182900	4235563910	1966	1966	1966	1966	0
113	20231019	182800	4235563910	1966	1966	1966	1966	0
114	20231019	182700	4235563910	1966	1966	1966	1966	0
115	20231019	182600	4235563910	1966	1966	1966	1966	0
116	20231019	182500	4235563910	1966	1966	1966	1966	0
117	20231019	182400	4235563910	1966	1966	1966	1966	0
118	20231019	182300	4235563910	1966	1966	1966	1966	0
119	20231019	182200	4235563910	1966	1966	1966	1966	0
120	20231019	182100	4235563910	1966	1966	1966	1966	0
121	20231019	182000	4235563910	1966	1966	1966	1966	0
122	20231019	181900	4235563910	1966	1966	1966	1966	67144
123	20231019	181800	4235563910	1966	1966	1966	1966	0
124	20231019	181700	4235563910	1966	1966	1966	1966	0
125	20231019	181600	4235563910	1966	1966	1966	1966	0
126	20231019	181500	4235563910	1966	1966	1966	1966	0
127	20231019	181400	4235563910	1966	1966	1966	1966	0
128	20231019	181300	4235563910	1966	1966	1966	1966	0
129	20231019	181200	4235563910	1966	1966	1966	1966	0
130	20231019	181100	4235563910	1966	1966	1966	1966	0
131	20231019	181000	4235563910	1966	1966	1966	1966	0
132	20231019	180900	4235563910	1966	1966	1966	1966	0
133	20231019	180800	4235563910	1966	1966	1966	1966	0
134	20231019	180700	4235563910	1966	1966	1966	1966	0
135	20231019	180600	4235563910	1966	1966	1966	1966	0
136	20231019	180500	4235563910	1966	1966	1966	1966	0
137	20231019	180400	4235563910	1966	1966	1966	1966	0
138	20231019	180300	4235563910	1966	1966	1966	1966	0
139	20231019	180200	4235563910	1966	1966	1966	1966	0
140	20231019	180100	4235563910	1966	1966	1966	1966	0
141	20231019	180000	4235563910	1966	1966	1966	1966	0
142	20231019	175900	4235563910	1966	1966	1966	1966	0
143	20231019	175800	4235563910	1966	1966	1966	1966	0
144	20231019	175700	4235563910	1966	1966	1966	1966	0
145	20231019	175600	4235563910	1966	1966	1966	1966	0
146	20231019	175500	4235563910	1966	1966	1966	1966	0
147	20231019	175400	4235563910	1966	1966	1966	1966	0
148	20231019	175300	4235563910	1966	1966	1966	1966	0
149	20231019	175200	4235563910	1966	1966	1966	1966	0
150	20231019	175100	4235563910	1966	1966	1966	1966	0
151	20231019	175000	4235563910	1966	1966	1966	1966	0
152	20231019	174900	4235563910	1966	1966	1966	1966	67144
153	20231019	174800	4235563910	1966	1966	1966	1966	0
154	20231019	174700	4235563910	1966	1966	1966	1966	0
155	20231019	174600	4235563910	1966	1966	1966	1966	0
156	20231019	174500	4235563910	1966	1966	1966	1966	0
157	20231019	174400	4235563910	1966	1966	1966	1966	0
158	20231019	174300	4235563910	1966	1966	1966	1966	0
159	20231019	174200	4235563910	1966	1966	1966	1966	0
160	20231019	174100	4235563910	1966	1966	1966	1966	0
161	20231019	174000	4235563910	1966	1966	1966	1966	0
162	20231019	173900	4235563910	1966	1966	1966	1966	0
163	20231019	173800	4235563910	1966	1966	1966	1966	0
164	20231019	173700	4235563910	1966	1966	1966	1966	0
165	20231019	173600	4235563910	1966	1966	1966	1966	0
166	20231019	173500	4235563910	1966	1966	1966	1966	0
167	20231019	173400	4235563910	1966	1966	1966	1966	0
168	20231019	173300	4235563910	1966	1966	1966	1966	0
169	20231019	173200	4235563910	1966	1966	1966	1966	0
170	20231019	173100	4235563910	1966	1966	1966	1966	0
171	20231019	173000	4235563910	1966	1966	1966	1966	0
172	20231019	172900	4235563910	1966	1966	1966	1966	0
173	20231019	172800	4235563910	1966	1966	1966	1966	0
174	20231019	172700	4235563910	1966	1966	1966	1966	0
175	20231019	172600	4235563910	1966	1966	1966	1966	0
176	20231019	172500	4235563910	1966	1966	1966	1966	0
177	20231019	172400	4235563910	1966	1966	1966	1966	0
178	20231019	172300	4235563910	1966	1966	1966	1966	0
179	20231019	172200	4235563910	1966	1966	1966	1966	0
180	20231019	172100	4235563910	1966	1966	1966	1966	0
181	20231019	172000	4235563910	1966	1966	1966	1966	0
182	20231019	171900	4235563910	1966	1966	1966	1966	67144
183	20231019	171800	4235563910	1966	1966	1966	1966	0
184	20231019	171700	4235563910	1966	1966	1966	1966	0
185	20231019	171600	4235563910	1966	1966	1966	1966	0
186	20231019	171500	4235563910	1966	1966	1966	1966	0
187	20231019	171400	4235563910	1966	1966	1966	1966	0
188	20231019	171300	4235563910	1966	1966	1966	1966	0
189	20231019	171200	4235563910	1966	1966	1966	1966	0
190	20231019	171100	4235563910	1966	1966	1966	1966	0
191	20231019	171000	4235563910	1966	1966	1966	1966	0
192	20231019	170900	4235563910	1966	1966	1966	1966	0
193	20231019	170800	4235563910	1966	1966	1966	1966	0
194	20231019	170700	4235563910	1966	1966	1966	1966	0
195	20231019	170600	4235563910	1966	1966	1966	1966	0
196	20231019	170500	4235563910	1966	1966	1966	1966	0
197	20231019	170400	4235563910	1966	1966	1966	1966	0
198	20231019	170300	4235563910	1966	1966	1966	1966	0
199	20231019	170200	4235563910	1966	1966	1966	1966	0
200	20231019	170100	4235563910	1966	1966	1966	1966	0
201	20231019	170000	4235563910	1966	1966	1966	1966	0
202	20231019	165900	4235563910	1966	1966	1966	1966	0
203	20231019	165800	4235563910	1966	1966	1966	1966	0
204	20231019	165700	4235563910	1966	1966	1966	1966	0
205	20231019	165600	4235563910	1966	1966	1966	1966	0
206	20231019	165500	4235563910	1966	1966	1966	1966	0
207	20231019	165400	4235563910	1966	1966	1966	1966	0
208	20231019	165300	4235563910	1966	1966	1966	1966	0
209	20231019	165200	4235563910	1966	1966	1966	1966	0
210	20231019	165100	4235563910	1966	1966	1966	1966	0
211	20231019	165000	4235563910	1966	1966	1966	1966	0
212	20231019	164900	4235563910	1966	1966	1966	1966	67144
213	20231019	164800	4235563910	1966	1966	1966	1966	0
214	20231019	164700	4235563910	1966	1966	1966	1966	0
215	20231019	164600	4235563910	1966	1966	1966	1966	0
216	20231019	164500	4235563910	1966	1966	1966	1966	0
217	20231019	164400	4235563910	1966	1966	1966	1966	0
218	20231019	164300	4235563910	1966	1966	1966	1966	0
219	20231019	164200	4235563910	1966	1966	1966	1966	0
220	20231019	164100	4235563910	1966	1966	1966	1966	0
221	20231019	164000	4235563910	1966	1966	1966	1966	0
222	20231019	163900	4235563910	1966	1966	1966	1966	0
223	20231019	163800	4235563910	1966	1966	1966	1966	0
224	20231019	163700	4235563910	1966	1966	1966	1966	0
225	20231019	163600	4235563910	1966	1966	1966	1966	0
226	20231019	163500	4235563910	1966	1966	1966	1966	0
227	20231019	163400	4235563910	1966	1966	1966	1966	0
228	20231019	163300	4235563910	1966	1966	1966	1966	0
229	20231019	163200	4235563910	1966	1966	1966	1966	0
230	20231019	163100	4235563910	1966	1966	1966	1966	0
231	20231019	163000	4235563910	1966	1966	1966	1966	0
232	20231019	162900	4235563910	1966	1966	1966	1966	0
233	20231019	162800	4235563910	1966	1966	1966	1966	0
234	20231019	162700	4235563910	1966	1966	1966	1966	0
235	20231019	162600	4235563910	1966	1966	1966	1966	0
236	20231019	162500	4235563910	1966	1966	1966	1966	0
237	20231019	162400	4235563910	1966	1966	1966	1966	0
238	20231019	162300	4235563910	1966	1966	1966	1966	0
239	20231019	162200	4235563910	1966	1966	1966	1966	0
240	20231019	162100	4235563910	1966	1966	1966	1966	0
241	20231019	162000	4235563910	1966	1966	1966	1966	0
242	20231019	161900	4235563910	1966	1966	1966	1966	67144
243	20231019	161800	4235563910	1966	1966	1966	1966	0
244	20231019	161700	4235563910	1966	1966	1966	1966	0
245	20231019	161600	4235563910	1966	1966	1966	1966	0
246	20231019	161500	4235563910	1966	1966	1966	1966	0
247	20231019	161400	4235563910	1966	1966	1966	1966	0
248	20231019	161300	4235563910	1966	1966	1966	1966	0
249	20231019	161200	4235563910	1966	1966	1966	1966	0
250	20231019	161100	4235563910	1966	1966	1966	1966	0
251	20231019	161000	4235563910	1966	1966	1966	1966	0
252	20231019	160900	4235563910	1966	1966	1966	1966	0
253	20231019	160800	4235563910	1966	1966	1966	1966	0
254	20231019	160700	4235563910	1966	1966	1966	1966	0
255	20231019	160600	4235563910	1966	1966	1966	1966	0
256	20231019	160500	4235563910	1966	1966	1966	1966	0
257	20231019	160400	4235563910	1966	1966	1966	1966	0
258	20231019	160300	4235563910	1966	1966	1966	1966	0
259	20231019	160200	4235563910	1966	1966	1966	1966	0
260	20231019	160100	4235563910	1966	1966	1966	1966	0
261	20231019	160000	4235563910	1966	1966	1966	1966	0
262	20231019	155900	4235563910	1966	1966	1966	1966	0
263	20231019	155800	4235563910	1966	1966	1966	1966	0
264	20231019	155700	4235563910	1966	1966	1966	1966	0
265	20231019	155600	4235563910	1966	1966	1966	1966	0
266	20231019	155500	4235563910	1966	1966	1966	1966	0
267	20231019	155400	4235563910	1966	1966	1966	1966	0
268	20231019	155300	4235563910	1966	1966	1966	1966	0
269	20231019	155200	4235563910	1966	1966	1966	1966	0
270	20231019	155100	4235563910	1966	1966	1966	1966	0
271	20231019	155000	4235563910	1966	1966	1966	1966	0
272	20231019	154900	4235563910	1966	1966	1966	1966	67144
273	20231019	154800	4235563910	1966	1966	1966	1966	0
274	20231019	154700	4235563910	1966	1966	1966	1966	0
275	20231019	154600	4235563910	1966	1966	1966	1966	0
276	20231019	154500	4235563910	1966	1966	1966	1966	0
277	20231019	154400	4235563910	1966	1966	1966	1966	0
278	20231019	154300	4235563910	1966	1966	1966	1966	0
279	20231019	154200	4235563910	1966	1966	1966	1966	0
280	20231019	154100	4235563910	1966	1966	1966	1966	0
281	20231019	154000	4235563910	1966	1966	1966	1966	0
282	20231019	153900	4235563910	1966	1966	1966	1966	0
283	20231019	153800	4235563910	1966	1966	1966	1966	0
284	20231019	153700	4235563910	1966	1966	1966	1966	0
285	20231019	153600	4235563910	1966	1966	1966	1966	0
286	20231019	153500	4235563910	1966	1966	1966	1966	0
287	20231019	153400	4235563910	1966	1966	1966	1966	0
288	20231019	153300	4235563910	1966	1966	1966	1966	0
289	20231019	153200	4235563910	1966	1966	1966	1966	0
290	20231019	153100	4235563910	1966	1966	1966	1966	0
291	20231019	153000	4235563910	1966	1966	1966	1966	67144
292	20231019	152900	4103558806	1955	1955	1955	1955	0
293	20231019	152800	4103558806	1955	1955	1955	1955	0
294	20231019	152700	4103558806	1955	1955	1955	1955	0
295	20231019	152600	4103558806	1955	1955	1955	1955	0
296	20231019	152500	4103558806	1955	1955	1955	1955	0
297	20231019	152400	4103558806	1955	1955	1955	1955	0
298	20231019	152300	4103558806	1955	1955	1955	1955	0
299	20231019	152200	4103558806	1955	1955	1955	1955	0
300	20231019	152100	4103558806	1955	1955	1955	1955	0
301	20231019	152000	4103558806	1955	1955	1955	1955	0
302	20231019	151900	4103558806	1955	1958	1958	1955	7393
303	20231019	151800	4089090816	1957	1955	1958	1954	7783
304	20231019	151700	4073863456	1955	1958	1959	1954	7536
305	20231019	151600	4059122523	1958	1957	1958	1953	17974
306	20231019	151500	4023994328	1957	1955	1958	1955	5348
307	20231019	151400	4013537193	1958	1960	1960	1955	1095
308	20231019	151300	4011394195	1960	1962	1963	1953	3672
309	20231019	151200	4004196435	1963	1953	1965	1951	12020
310	20231019	151100	3980726767	1953	1965	1965	1951	59941
311	20231019	151000	3863327018	1965	1963	1965	1963	4489
312	20231019	150900	3854513003	1963	1964	1965	1963	1717
313	20231019	150800	3851141605	1963	1965	1965	1963	4098
314	20231019	150700	3843093293	1965	1964	1965	1963	4843
315	20231019	150600	3833581633	1964	1965	1966	1964	14494
316	20231019	150500	3805109160	1965	1966	1966	1965	7045
317	20231019	150400	3791263020	1966	1968	1968	1966	2741
318	20231019	150300	3785872249	1968	1967	1968	1967	722
319	20231019	150200	3784452072	1966	1968	1968	1966	7200
320	20231019	150100	3770286890	1968	1970	1970	1968	1249
321	20231019	150000	3767828713	1970	1970	1970	1968	5893
322	20231019	145900	3756224556	1970	1970	1970	1969	828
323	20231019	145800	3754593496	1970	1970	1972	1970	357
324	20231019	145700	3753890192	1969	1969	1969	1969	300
325	20231019	145600	3753299492	1969	1970	1970	1969	1312
326	20231019	145500	3750715329	1970	1974	1974	1969	4909
327	20231019	145400	3741041374	1974	1972	1975	1971	2534
328	20231019	145300	3736040411	1971	1974	1974	1971	10435
329	20231019	145200	3715462729	1974	1972	1974	1972	1756
330	20231019	145100	3711998331	1972	1970	1972	1970	387
331	20231019	145000	3711235616	1970	1970	1970	1969	1429
332	20231019	144900	3708420935	1970	1970	1970	1969	1842
333	20231019	144800	3704792927	1970	1969	1971	1969	1230
334	20231019	144700	3702369452	1969	1969	1971	1969	769
335	20231019	144600	3700855273	1971	1970	1971	1969	503
336	20231019	144500	3699864354	1971	1972	1973	1969	14699
337	20231019	144400	3670898246	1971	1972	1972	1971	1327
338	20231019	144300	3668281729	1971	1973	1974	1971	3163
339	20231019	144200	3662044302	1973	1973	1973	1973	671
340	20231019	144100	3660720419	1973	1974	1974	1973	748
341	20231019	144000	3659243992	1975	1977	1977	1975	1017
342	20231019	143900	3657235383	1974	1979	1979	1974	1851
343	20231019	143800	3653580216	1979	1979	1979	1979	164
344	20231019	143700	3653255660	1979	1979	1979	1979	3117
345	20231019	143600	3647087117	1979	1980	1980	1979	306
346	20231019	143500	3646481537	1980	1988	1989	1980	1514
347	20231019	143400	3643479337	1987	1980	1990	1980	1901
348	20231019	143300	3639704108	1990	1975	1990	1975	9870
349	20231019	143200	3620124012	1975	1976	1976	1975	63
350	20231019	143100	3619999536	1978	1974	1978	1974	1559
351	20231019	143000	3616921904	1975	1976	1976	1975	6600
352	20231019	142900	3603886067	1976	1977	1977	1976	160
353	20231019	142800	3603569866	1977	1977	1977	1977	1054
354	20231019	142700	3601486108	1977	1976	1977	1975	5065
355	20231019	142600	3591482346	1977	1978	1978	1977	2266
356	20231019	142500	3587001984	1978	1980	1980	1978	400
357	20231019	142400	3586210584	1981	1979	1981	1978	501
358	20231019	142300	3585219522	1979	1979	1979	1979	19
359	20231019	142200	3585181921	1979	1977	1979	1977	868
360	20231019	142100	3583465477	1976	1977	1977	1976	2693
361	20231019	142000	3578144079	1977	1979	1979	1977	383
362	20231019	141900	3577386764	1979	1979	1979	1977	4143
363	20231019	141800	3569195622	1979	1978	1979	1977	6354
364	20231019	141700	3556627398	1977	1978	1979	1977	1429
365	20231019	141600	3553802070	1978	1979	1979	1978	521
366	20231019	141500	3552771512	1978	1981	1981	1978	2280
367	20231019	141400	3548259372	1981	1979	1981	1979	257
368	20231019	141300	3547750261	1979	1979	1979	1979	2
369	20231019	141200	3547746303	1979	1978	1979	1978	462
370	20231019	141100	3546832320	1978	1977	1978	1977	250
371	20231019	141000	3546337999	1984	1984	1984	1984	0
372	20231019	140900	3546337999	1984	1977	1984	1977	1060
373	20231019	140800	3544236762	1977	1977	1977	1977	205
374	20231019	140700	3543831477	1977	1977	1977	1977	249
375	20231019	140600	3543339204	1979	1980	1980	1979	1849
376	20231019	140500	3539678205	1980	1979	1984	1979	517
377	20231019	140400	3538654644	1985	1979	1985	1979	204
378	20231019	140300	3538250922	1979	1979	1979	1979	1342
379	20231019	140200	3535595104	1979	1977	1979	1975	1657
380	20231019	140100	3532320905	1977	1978	1978	1976	1469
381	20231019	140000	3529417299	1976	1976	1976	1976	13
382	20231019	135900	3529391611	1976	1976	1976	1976	93
383	20231019	135800	3529207843	1976	1981	1981	1974	34375
384	20231019	135700	3461321181	1981	1986	1986	1981	5366
385	20231019	135600	3450688162	1986	1983	1986	1983	1750
386	20231019	135500	3447214185	1982	1982	1982	1982	2602
387	20231019	135400	3442057021	1981	1981	1981	1981	2540
388	20231019	135300	3437025281	1980	1977	1980	1977	662
389	20231019	135200	3435714905	1976	1981	1981	1976	7750
390	20231019	135100	3420367464	1987	1987	1987	1986	253
391	20231019	135000	3419864953	1987	1980	1987	1980	3473
392	20231019	134900	3412979086	1980	1977	1980	1975	3999
393	20231019	134800	3405072448	1978	1978	1978	1978	1183
394	20231019	134700	3402732474	1977	1977	1977	1977	30
395	20231019	134600	3402673164	1977	1974	1977	1974	1518
396	20231019	134500	3399673911	1974	1973	1974	1971	423
397	20231019	134400	3398839333	1970	1972	1972	1970	397
398	20231019	134300	3398057149	1973	1973	1973	1973	1013
399	20231019	134200	3396058500	1973	1972	1973	1968	5850
400	20231019	134100	3384537219	1973	1973	1973	1973	0
401	20231019	134000	3384537219	1973	1973	1973	1973	106
402	20231019	133900	3384328081	1974	1974	1974	1974	0
403	20231019	133800	3384328081	1974	1974	1974	1973	1202
404	20231019	133700	3381956523	1974	1973	1974	1973	1024
405	20231019	133600	3379935157	1973	1975	1975	1973	501
406	20231019	133500	3378946266	1976	1973	1976	1973	813
407	20231019	133400	3377340991	1973	1973	1973	1973	17
408	20231019	133300	3377307450	1974	1973	1974	1973	51
409	20231019	133200	3377206826	1972	1972	1972	1972	0
410	20231019	133100	3377206826	1972	1972	1972	1972	1
411	20231019	133000	3377204854	1974	1972	1974	1972	227
412	20231019	132900	3376757114	1972	1971	1974	1971	3720
413	20231019	132800	3369419838	1972	1972	1972	1972	1016
414	20231019	132700	3367416286	1970	1969	1970	1969	470
415	20231019	132600	3366490556	1972	1969	1972	1968	2004
416	20231019	132500	3362545132	1970	1970	1970	1969	2779
417	20231019	132400	3357071884	1970	1972	1972	1970	139
418	20231019	132300	3356797976	1973	1972	1973	1971	623
419	20231019	132200	3355568961	1973	1971	1973	1971	1182
420	20231019	132100	3353238965	1970	1970	1970	1970	468
421	20231019	132000	3352317005	1971	1972	1972	1971	32
422	20231019	131900	3352253932	1972	1972	1972	1972	160
423	20231019	131800	3351938412	1972	1973	1973	1968	1195
424	20231019	131700	3349586074	1969	1969	1973	1969	611
425	20231019	131600	3348383011	1968	1968	1968	1968	0
426	20231019	131500	3348383011	1968	1969	1969	1967	1390
427	20231019	131400	3345648376	1968	1969	1969	1968	500
428	20231019	131300	3344664201	1969	1970	1970	1969	472
429	20231019	131200	3343734733	1967	1967	1967	1967	0
430	20231019	131100	3343734733	1967	1971	1971	1967	4439
431	20231019	131000	3334996370	1971	1971	1971	1971	0
432	20231019	130900	3334996370	1971	1971	1971	1971	6
433	20231019	130800	3334984544	1971	1971	1971	1971	107
434	20231019	130700	3334773647	1971	1971	1971	1971	615
435	20231019	130600	3333561482	1971	1973	1973	1971	418
436	20231019	130500	3332736797	1973	1975	1975	1973	618
437	20231019	130400	3331516975	1975	1975	1976	1975	381
438	20231019	130300	3330764400	1975	1979	1980	1975	3470
439	20231019	130200	3323905310	1980	1978	1980	1978	2150
440	20231019	130100	3319648741	1977	1977	1977	1977	496
441	20231019	130000	3318668149	1975	1975	1976	1975	1659
442	20231019	125900	3315391175	1975	1975	1975	1974	175
443	20231019	125800	3315045551	1975	1974	1975	1974	510
444	20231019	125700	3314038601	1973	1973	1974	1972	1150
445	20231019	125600	3311769659	1972	1972	1972	1972	584
446	20231019	125500	3310618011	1967	1967	1967	1967	35
447	20231019	125400	3310549166	1966	1972	1972	1966	11
448	20231019	125300	3310527480	1966	1967	1967	1966	3500
449	20231019	125200	3303645254	1967	1973	1973	1967	3989
450	20231019	125100	3295786649	1972	1972	1972	1972	1300
451	20231019	125000	3293223049	1974	1974	1974	1974	322
452	20231019	124900	3292587421	1971	1974	1974	1971	4074
453	20231019	124800	3284556464	1974	1971	1974	1971	279
454	20231019	124700	3284005883	1973	1973	1973	1973	503
455	20231019	124600	3283013464	1970	1969	1972	1969	5939
456	20231019	124500	3271316461	1970	1968	1970	1968	1082
457	20231019	124400	3269185159	1968	1968	1968	1968	442
458	20231019	124300	3268315303	1966	1966	1966	1965	4902
459	20231019	124200	3258677981	1965	1968	1968	1965	1595
460	20231019	124100	3255542254	1968	1966	1968	1966	523
461	20231019	124000	3254514034	1966	1966	1966	1966	400
462	20231019	123900	3253727634	1968	1966	1968	1966	1273
463	20231019	123800	3251224914	1965	1967	1967	1965	4300
464	20231019	123700	3242773784	1968	1969	1969	1966	870
465	20231019	123600	3241062347	1968	1968	1968	1968	361
466	20231019	123500	3240351899	1971	1970	1971	1970	1180
467	20231019	123400	3238027159	1971	1970	1971	1970	80
468	20231019	123300	3237869539	1970	1967	1970	1965	8124
469	20231019	123200	3221888553	1967	1968	1968	1965	1349
470	20231019	123100	3219235109	1967	1965	1967	1965	8142
471	20231019	123000	3203235119	1965	1967	1967	1964	3512
472	20231019	122900	3196334449	1967	1965	1967	1963	1627
473	20231019	122800	3193138093	1964	1965	1967	1964	2427
474	20231019	122700	3188370825	1964	1968	1968	1963	11358
475	20231019	122600	3166070655	1964	1968	1968	1964	5569
476	20231019	122500	3155129649	1966	1968	1968	1966	158
477	20231019	122400	3154818769	1968	1968	1968	1968	5
478	20231019	122300	3154808929	1968	1966	1968	1966	24
479	20231019	122200	3154761721	1965	1968	1968	1965	18053
480	20231019	122100	3119255692	1968	1969	1969	1968	1922
481	20231019	122000	3115472587	1969	1969	1969	1969	22
482	20231019	121900	3115429269	1969	1969	1969	1969	125
483	20231019	121800	3115183144	1968	1967	1968	1967	183
484	20231019	121700	3114823117	1968	1968	1968	1967	71
485	20231019	121600	3114683404	1967	1969	1969	1967	7455
486	20231019	121500	3100016892	1969	1970	1970	1969	2398
487	20231019	121400	3095295186	1969	1975	1975	1969	1925
488	20231019	121300	3091503620	1969	1969	1969	1969	32
489	20231019	121200	3091440612	1969	1969	1969	1969	418
490	20231019	121100	3090617570	1969	1970	1975	1968	2732
491	20231019	121000	3085237564	1968	1971	1971	1968	6735
492	20231019	120900	3071980356	1971	1970	1971	1970	395
493	20231019	120800	3071202187	1970	1970	1970	1970	2
494	20231019	120700	3071198247	1970	1970	1970	1969	512
495	20231019	120600	3070189907	1970	1975	1975	1969	1490
496	20231019	120500	3067254548	1970	1975	1975	1969	964
497	20231019	120400	3065355647	1970	1975	1975	1970	21
498	20231019	120300	3065314272	1970	1970	1970	1969	6323
499	20231019	120200	3052859698	1970	1975	1975	1970	1442
500	20231019	120100	3050017972	1975	1978	1978	1975	123
501	20231019	120000	3049774727	1976	1977	1977	1976	60
502	20231019	115900	3049656127	1978	1978	1978	1978	31
503	20231019	115800	3049594809	1978	1977	1978	1977	220
504	20231019	115700	3049159669	1978	1970	1978	1969	7324
505	20231019	115600	3034735659	1969	1973	1973	1968	12655
506	20231019	115500	3009811597	1973	1973	1973	1973	511
507	20231019	115400	3008803394	1973	1975	1980	1973	3863
508	20231019	115300	3001175561	1975	1977	1977	1975	2374
509	20231019	115200	2996485499	1976	1976	1976	1976	25
510	20231019	115100	2996436099	1976	1975	1976	1974	2974
511	20231019	115000	2990561645	1976	1980	1980	1976	6356
512	20231019	114900	2977994605	1981	1981	1982	1981	2227
513	20231019	114800	2973582744	1981	1981	1981	1981	1
514	20231019	114700	2973580763	1981	1979	1981	1979	921
515	20231019	114600	2971756278	1979	1979	1979	1978	2412
516	20231019	114500	2966983530	1979	1981	1981	1979	991
517	20231019	114400	2965022290	1981	1982	1982	1981	187
518	20231019	114300	2964651756	1983	1983	1984	1983	1673
519	20231019	114200	2961334096	1984	1985	1985	1984	630
520	20231019	114100	2960084174	1984	1984	1985	1984	1485
521	20231019	114000	2957137389	1989	1983	1990	1983	21
522	20231019	113900	2957095721	1981	1991	1992	1981	15534
523	20231019	113800	2926158400	1990	1987	1991	1987	1792
524	20231019	113700	2922592425	1987	1980	1987	1980	5282
525	20231019	113600	2912104217	1980	1981	1981	1980	488
526	20231019	113500	2911137976	1981	1987	1987	1980	913
527	20231019	113400	2909326936	1987	1975	1987	1975	33519
528	20231019	113300	2843079797	1975	1976	1976	1972	841
529	20231019	113200	2841420321	1977	1975	1977	1971	2411
530	20231019	113100	2836656801	1975	1975	1975	1974	4252
531	20231019	113000	2828261165	1975	1977	1977	1975	3472
532	20231019	112900	2821401775	1977	1974	1977	1973	24231
533	20231019	112800	2773568743	1974	1974	1974	1974	1173
534	20231019	112700	2771253241	1974	1970	1974	1969	15190
535	20231019	112600	2741327424	1969	1971	1971	1969	10178
536	20231019	112500	2721279115	1970	1971	1971	1970	17119
537	20231019	112400	2687551625	1971	1972	1974	1971	7203
538	20231019	112300	2673347539	1972	1973	1973	1971	7061
539	20231019	112200	2659422293	1974	1975	1975	1973	2015
540	20231019	112100	2655446512	1975	1974	1975	1973	1336
541	20231019	112000	2652810005	1974	1975	1975	1974	803
542	20231019	111900	2651224881	1975	1975	1975	1974	5293
543	20231019	111800	2640771406	1975	1976	1976	1975	1299
544	20231019	111700	2638205575	1976	1976	1976	1975	4486
545	20231019	111600	2629345380	1977	1979	1979	1975	10628
546	20231019	111500	2608345957	1977	1976	1978	1976	214
547	20231019	111400	2607922978	1975	1977	1978	1975	5301
548	20231019	111300	2597447550	1979	1978	1979	1977	997
549	20231019	111200	2595475836	1979	1982	1982	1979	3127
550	20231019	111100	2589283506	1982	1983	1983	1982	2374
551	20231019	111000	2584576839	1983	1984	1985	1983	374
552	20231019	110900	2583834485	1984	1984	1984	1984	40
553	20231019	110800	2583755125	1986	1981	1986	1980	577
554	20231019	110700	2582609638	1986	1979	1986	1979	249
555	20231019	110600	2582116823	1979	1980	1980	1979	315
556	20231019	110500	2581493437	1979	1978	1984	1976	8316
557	20231019	110400	2565035705	1978	1978	1978	1978	1169
558	20231019	110300	2562723423	1978	1983	1983	1978	11
559	20231019	110200	2562701660	1978	1978	1978	1978	2260
560	20231019	110100	2558231380	1983	1979	1983	1978	5766
561	20231019	110000	2546821512	1979	1980	1980	1979	9745
562	20231019	105900	2527526720	1980	1980	1980	1980	273
563	20231019	105800	2526986180	1980	1981	1981	1980	6000
564	20231019	105700	2515103622	1982	1982	1984	1982	688
565	20231019	105600	2513739986	1981	1981	1981	1980	1966
566	20231019	105500	2509845490	1981	1983	1983	1981	4150
567	20231019	105400	2501622659	1983	1984	1984	1983	173
568	20231019	105300	2501279547	1983	1981	1983	1981	557
569	20231019	105200	2500176055	1981	1982	1982	1980	1628
570	20231019	105100	2496951647	1982	1983	1983	1980	1997
571	20231019	105000	2492997046	1983	1983	1983	1983	601
572	20231019	104900	2491805263	1983	1984	1984	1980	18890
573	20231019	104800	2454386837	1983	1985	1985	1983	6298
574	20231019	104700	2441891546	1985	1987	1987	1985	5270
575	20231019	104600	2431426349	1987	1989	1989	1987	3759
576	20231019	104500	2423955097	1989	1989	1989	1989	6
577	20231019	104400	2423943163	1991	1988	1991	1988	1479
578	20231019	104300	2421000908	1988	1988	1988	1988	1146
579	20231019	104200	2418722660	1991	1991	1992	1988	10319
580	20231019	104100	2398185166	1991	1992	1994	1991	7076
581	20231019	104000	2384092471	1992	1995	1995	1992	7115
582	20231019	103900	2369906910	1996	1997	1997	1994	3019
583	20231019	103800	2363882327	2000	1999	2000	1997	3539
584	20231019	103700	2356809255	1999	2005	2005	1999	3313
585	20231019	103600	2350184048	2005	1999	2005	1998	12329
586	20231019	103500	2325515927	1998	1995	1998	1995	8593
587	20231019	103400	2308355500	1994	1996	1996	1994	668
588	20231019	103300	2307023408	1994	1994	1994	1994	94
589	20231019	103200	2306835972	1994	1995	1996	1994	732
590	20231019	103100	2305375415	1994	1995	1995	1994	160
591	20231019	103000	2305056330	1995	1998	1998	1995	2438
592	20231019	102900	2300191488	1998	1997	1998	1996	1237
593	20231019	102800	2297720196	2000	1998	2000	1998	1315
594	20231019	102700	2295091270	1998	1998	1998	1998	1631
595	20231019	102600	2291832532	1993	1999	2000	1992	4244
596	20231019	102500	2283372072	2000	1996	2000	1992	1656
597	20231019	102400	2280063245	1996	1990	1996	1990	1675
598	20231019	102300	2276728740	1990	1990	1990	1987	1428
599	20231019	102200	2273889410	1990	1989	1992	1989	6322
600	20231019	102100	2261308576	1988	1986	1988	1985	4588
601	20231019	102000	2252193735	1985	1984	1990	1983	538
602	20231019	101900	2251124971	1990	1988	1990	1988	2712
603	20231019	101800	2245732319	1988	1989	1989	1980	2582
604	20231019	101700	2240617149	1980	1982	1990	1980	2372
605	20231019	101600	2235913661	1981	1981	1981	1981	823
606	20231019	101500	2234283298	1992	1990	1992	1976	8196
607	20231019	101400	2218058092	1992	1990	1992	1982	6285
608	20231019	101300	2205578462	1988	1990	1990	1988	1158
609	20231019	101200	2203276074	1990	1982	1990	1982	5883
610	20231019	101100	2191600160	1982	1983	1983	1972	5221
611	20231019	101000	2181283337	1983	1985	1985	1978	39
612	20231019	100900	2181206096	1985	1986	1988	1980	3149
613	20231019	100800	2174966048	1990	1986	1990	1967	59797
614	20231019	100700	2056547550	1986	1987	1988	1986	5578
615	20231019	100600	2045468361	1988	1989	1989	1987	1577
616	20231019	100500	2042332626	1989	1989	1989	1989	2089
617	20231019	100400	2038177605	1989	1984	1989	1982	9720
618	20231019	100300	2018886989	1984	1992	1992	1983	9876
619	20231019	100200	1999274254	1993	1996	1999	1988	35646
620	20231019	100100	1928251623	1996	1996	2000	1996	15923
621	20231019	100000	1896468732	1997	2000	2000	1997	28918
622	20231019	095900	1838681573	2000	2005	2005	2000	26
623	20231019	095800	1838629568	2000	2005	2010	2000	30338
624	20231019	095700	1777897068	2005	2005	2005	2005	1000
625	20231019	095600	1775892068	2005	2010	2010	2005	7006
626	20231019	095500	1761844938	2000	2005	2010	2000	869
627	20231019	095400	1760104338	2000	2000	2005	2000	5719
628	20231019	095300	1748651138	2000	2005	2005	2000	4160
629	20231019	095200	1740320208	2005	2010	2010	2005	11558
630	20231019	095100	1717139528	2010	2005	2010	2005	4825
631	20231019	095000	1707451918	2005	2005	2005	1999	12131
632	20231019	094900	1683165029	2000	2000	2000	2000	3512
633	20231019	094800	1676141029	2000	2000	2005	2000	1013
634	20231019	094700	1674114529	2000	2000	2000	2000	1551
635	20231019	094600	1671012529	2000	2000	2005	2000	28
636	20231019	094500	1670956519	2000	2000	2010	1999	1661
637	20231019	094400	1667634556	1999	2005	2005	1999	8445
638	20231019	094300	1650735682	2005	2005	2005	2005	2011
639	20231019	094200	1646703627	2010	2000	2010	1999	4393
640	20231019	094100	1637920511	2010	2010	2010	2000	37834
641	20231019	094000	1562217181	2005	2005	2010	2005	8140
642	20231019	093900	1545893161	2005	2005	2005	2005	3777
643	20231019	093800	1538320276	2000	2000	2005	2000	7399
644	20231019	093700	1523517276	2000	2005	2005	2000	1774
645	20231019	093600	1519966391	2005	1999	2005	1998	2912
646	20231019	093500	1514141984	1999	2005	2005	1999	2712
647	20231019	093400	1508717669	2005	1999	2010	1999	23990
648	20231019	093300	1460676077	1999	1999	2000	1997	16015
649	20231019	093200	1428679863	2000	2005	2005	1999	7260
650	20231019	093100	1414161118	2005	2005	2005	2000	1871
651	20231019	093000	1410410243	2005	2000	2005	2000	566
652	20231019	092900	1409277483	2000	2000	2005	1999	8390
653	20231019	092800	1392497718	1999	1999	2000	1998	7039
654	20231019	092700	1378427133	2000	2005	2005	1998	4115
655	20231019	092600	1370200862	2000	2010	2010	1999	10845
656	20231019	092500	1348488393	2010	2020	2020	2000	26119
657	20231019	092400	1296153973	2020	2015	2020	2010	2043
658	20231019	092300	1292036393	2020	2020	2025	2010	28923
659	20231019	092200	1233617753	2010	2020	2020	2010	2054
660	20231019	092100	1229488178	2010	2015	2020	2010	5882
661	20231019	092000	1217647383	2020	2015	2020	2010	1418
662	20231019	091900	1214787088	2015	2020	2020	2010	3391
663	20231019	091800	1207964788	2020	2010	2020	2010	616
664	20231019	091700	1206723473	2010	2010	2010	2005	25322
665	20231019	091600	1155859838	2010	2010	2015	2005	3310
666	20231019	091500	1149208738	2005	2010	2015	2005	4756
667	20231019	091400	1139655523	2010	2015	2020	2010	3381
668	20231019	091300	1132855203	2015	2020	2020	2015	9402
669	20231019	091200	1113873618	2015	2015	2020	2010	3553
670	20231019	091100	1106716358	2010	2005	2015	2000	9565
671	20231019	091000	1087544983	2015	2005	2015	2000	13744
672	20231019	090900	1059936953	2000	2005	2005	1997	21421
673	20231019	090800	1017090613	2000	2010	2010	1998	25170
674	20231019	090700	966713058	2005	2000	2015	2000	38146
675	20231019	090600	890324273	2000	2010	2030	1996	105245
676	20231019	090500	679232480	2015	2040	2040	2010	51254
677	20231019	090400	575859185	2040	2040	2050	2025	21553
678	20231019	090300	532003515	2050	2030	2050	2020	23606
679	20231019	090200	484058275	2035	2045	2045	2015	50407
680	20231019	090100	381928765	2045	2060	2070	2040	40797
681	20231019	090000	298316665	2060	2060	2090	2045	144736