KissMeData/377400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204800	232481562	1983	1983	1983	1983	1000
3	20231019	204700	232481562	1983	1983	1983	1983	0
4	20231019	204600	232481562	1983	1983	1983	1983	0
5	20231019	204500	232481562	1983	1983	1983	1983	0
6	20231019	204400	232481562	1983	1983	1983	1983	0
7	20231019	204300	232481562	1983	1983	1983	1983	0
8	20231019	204200	232481562	1983	1983	1983	1983	0
9	20231019	204100	232481562	1983	1983	1983	1983	0
10	20231019	204000	232481562	1983	1983	1983	1983	0
11	20231019	203900	232481562	1983	1983	1983	1983	0
12	20231019	203800	232481562	1983	1983	1983	1983	0
13	20231019	203700	232481562	1983	1983	1983	1983	0
14	20231019	203600	232481562	1983	1983	1983	1983	0
15	20231019	203500	232481562	1983	1983	1983	1983	0
16	20231019	203400	232481562	1983	1983	1983	1983	0
17	20231019	203300	232481562	1983	1983	1983	1983	0
18	20231019	203200	232481562	1983	1983	1983	1983	0
19	20231019	203100	232481562	1983	1983	1983	1983	0
20	20231019	203000	232481562	1983	1983	1983	1983	0
21	20231019	202900	232481562	1983	1983	1983	1983	0
22	20231019	202800	232481562	1983	1983	1983	1983	0
23	20231019	202700	232481562	1983	1983	1983	1983	0
24	20231019	202600	232481562	1983	1983	1983	1983	0
25	20231019	202500	232481562	1983	1983	1983	1983	0
26	20231019	202400	232481562	1983	1983	1983	1983	0
27	20231019	202300	232481562	1983	1983	1983	1983	0
28	20231019	202200	232481562	1983	1983	1983	1983	0
29	20231019	202100	232481562	1983	1983	1983	1983	0
30	20231019	202000	232481562	1983	1983	1983	1983	0
31	20231019	201900	232481562	1983	1983	1983	1983	0
32	20231019	201800	232481562	1983	1983	1983	1983	1000
33	20231019	201700	232481562	1983	1983	1983	1983	0
34	20231019	201600	232481562	1983	1983	1983	1983	0
35	20231019	201500	232481562	1983	1983	1983	1983	0
36	20231019	201400	232481562	1983	1983	1983	1983	0
37	20231019	201300	232481562	1983	1983	1983	1983	0
38	20231019	201200	232481562	1983	1983	1983	1983	0
39	20231019	201100	232481562	1983	1983	1983	1983	0
40	20231019	201000	232481562	1983	1983	1983	1983	0
41	20231019	200900	232481562	1983	1983	1983	1983	0
42	20231019	200800	232481562	1983	1983	1983	1983	0
43	20231019	200700	232481562	1983	1983	1983	1983	0
44	20231019	200600	232481562	1983	1983	1983	1983	0
45	20231019	200500	232481562	1983	1983	1983	1983	0
46	20231019	200400	232481562	1983	1983	1983	1983	0
47	20231019	200300	232481562	1983	1983	1983	1983	0
48	20231019	200200	232481562	1983	1983	1983	1983	0
49	20231019	200100	232481562	1983	1983	1983	1983	0
50	20231019	200000	232481562	1983	1983	1983	1983	0
51	20231019	195900	232481562	1983	1983	1983	1983	0
52	20231019	195800	232481562	1983	1983	1983	1983	0
53	20231019	195700	232481562	1983	1983	1983	1983	0
54	20231019	195600	232481562	1983	1983	1983	1983	0
55	20231019	195500	232481562	1983	1983	1983	1983	0
56	20231019	195400	232481562	1983	1983	1983	1983	0
57	20231019	195300	232481562	1983	1983	1983	1983	0
58	20231019	195200	232481562	1983	1983	1983	1983	0
59	20231019	195100	232481562	1983	1983	1983	1983	0
60	20231019	195000	232481562	1983	1983	1983	1983	0
61	20231019	194900	232481562	1983	1983	1983	1983	0
62	20231019	194800	232481562	1983	1983	1983	1983	1000
63	20231019	194700	232481562	1983	1983	1983	1983	0
64	20231019	194600	232481562	1983	1983	1983	1983	0
65	20231019	194500	232481562	1983	1983	1983	1983	0
66	20231019	194400	232481562	1983	1983	1983	1983	0
67	20231019	194300	232481562	1983	1983	1983	1983	0
68	20231019	194200	232481562	1983	1983	1983	1983	0
69	20231019	194100	232481562	1983	1983	1983	1983	0
70	20231019	194000	232481562	1983	1983	1983	1983	0
71	20231019	193900	232481562	1983	1983	1983	1983	0
72	20231019	193800	232481562	1983	1983	1983	1983	0
73	20231019	193700	232481562	1983	1983	1983	1983	0
74	20231019	193600	232481562	1983	1983	1983	1983	0
75	20231019	193500	232481562	1983	1983	1983	1983	0
76	20231019	193400	232481562	1983	1983	1983	1983	0
77	20231019	193300	232481562	1983	1983	1983	1983	0
78	20231019	193200	232481562	1983	1983	1983	1983	0
79	20231019	193100	232481562	1983	1983	1983	1983	0
80	20231019	193000	232481562	1983	1983	1983	1983	0
81	20231019	192900	232481562	1983	1983	1983	1983	0
82	20231019	192800	232481562	1983	1983	1983	1983	0
83	20231019	192700	232481562	1983	1983	1983	1983	0
84	20231019	192600	232481562	1983	1983	1983	1983	0
85	20231019	192500	232481562	1983	1983	1983	1983	0
86	20231019	192400	232481562	1983	1983	1983	1983	0
87	20231019	192300	232481562	1983	1983	1983	1983	0
88	20231019	192200	232481562	1983	1983	1983	1983	0
89	20231019	192100	232481562	1983	1983	1983	1983	0
90	20231019	192000	232481562	1983	1983	1983	1983	0
91	20231019	191900	232481562	1983	1983	1983	1983	0
92	20231019	191800	232481562	1983	1983	1983	1983	1000
93	20231019	191700	232481562	1983	1983	1983	1983	0
94	20231019	191600	232481562	1983	1983	1983	1983	0
95	20231019	191500	232481562	1983	1983	1983	1983	0
96	20231019	191400	232481562	1983	1983	1983	1983	0
97	20231019	191300	232481562	1983	1983	1983	1983	0
98	20231019	191200	232481562	1983	1983	1983	1983	0
99	20231019	191100	232481562	1983	1983	1983	1983	0
100	20231019	191000	232481562	1983	1983	1983	1983	0
101	20231019	190900	232481562	1983	1983	1983	1983	0
102	20231019	190800	232481562	1983	1983	1983	1983	0
103	20231019	190700	232481562	1983	1983	1983	1983	0
104	20231019	190600	232481562	1983	1983	1983	1983	0
105	20231019	190500	232481562	1983	1983	1983	1983	0
106	20231019	190400	232481562	1983	1983	1983	1983	0
107	20231019	190300	232481562	1983	1983	1983	1983	0
108	20231019	190200	232481562	1983	1983	1983	1983	0
109	20231019	190100	232481562	1983	1983	1983	1983	0
110	20231019	190000	232481562	1983	1983	1983	1983	0
111	20231019	185900	232481562	1983	1983	1983	1983	0
112	20231019	185800	232481562	1983	1983	1983	1983	0
113	20231019	185700	232481562	1983	1983	1983	1983	0
114	20231019	185600	232481562	1983	1983	1983	1983	0
115	20231019	185500	232481562	1983	1983	1983	1983	0
116	20231019	185400	232481562	1983	1983	1983	1983	0
117	20231019	185300	232481562	1983	1983	1983	1983	0
118	20231019	185200	232481562	1983	1983	1983	1983	0
119	20231019	185100	232481562	1983	1983	1983	1983	0
120	20231019	185000	232481562	1983	1983	1983	1983	0
121	20231019	184900	232481562	1983	1983	1983	1983	0
122	20231019	184800	232481562	1983	1983	1983	1983	1000
123	20231019	184700	232481562	1983	1983	1983	1983	0
124	20231019	184600	232481562	1983	1983	1983	1983	0
125	20231019	184500	232481562	1983	1983	1983	1983	0
126	20231019	184400	232481562	1983	1983	1983	1983	0
127	20231019	184300	232481562	1983	1983	1983	1983	0
128	20231019	184200	232481562	1983	1983	1983	1983	0
129	20231019	184100	232481562	1983	1983	1983	1983	0
130	20231019	184000	232481562	1983	1983	1983	1983	0
131	20231019	183900	232481562	1983	1983	1983	1983	0
132	20231019	183800	232481562	1983	1983	1983	1983	0
133	20231019	183700	232481562	1983	1983	1983	1983	0
134	20231019	183600	232481562	1983	1983	1983	1983	0
135	20231019	183500	232481562	1983	1983	1983	1983	0
136	20231019	183400	232481562	1983	1983	1983	1983	0
137	20231019	183300	232481562	1983	1983	1983	1983	0
138	20231019	183200	232481562	1983	1983	1983	1983	0
139	20231019	183100	232481562	1983	1983	1983	1983	0
140	20231019	183000	232481562	1983	1983	1983	1983	0
141	20231019	182900	232481562	1983	1983	1983	1983	0
142	20231019	182800	232481562	1983	1983	1983	1983	0
143	20231019	182700	232481562	1983	1983	1983	1983	0
144	20231019	182600	232481562	1983	1983	1983	1983	0
145	20231019	182500	232481562	1983	1983	1983	1983	0
146	20231019	182400	232481562	1983	1983	1983	1983	0
147	20231019	182300	232481562	1983	1983	1983	1983	0
148	20231019	182200	232481562	1983	1983	1983	1983	0
149	20231019	182100	232481562	1983	1983	1983	1983	0
150	20231019	182000	232481562	1983	1983	1983	1983	0
151	20231019	181900	232481562	1983	1983	1983	1983	0
152	20231019	181800	232481562	1983	1983	1983	1983	1000
153	20231019	181700	232481562	1983	1983	1983	1983	0
154	20231019	181600	232481562	1983	1983	1983	1983	0
155	20231019	181500	232481562	1983	1983	1983	1983	0
156	20231019	181400	232481562	1983	1983	1983	1983	0
157	20231019	181300	232481562	1983	1983	1983	1983	0
158	20231019	181200	232481562	1983	1983	1983	1983	0
159	20231019	181100	232481562	1983	1983	1983	1983	0
160	20231019	181000	232481562	1983	1983	1983	1983	0
161	20231019	180900	232481562	1983	1983	1983	1983	0
162	20231019	180800	232481562	1983	1983	1983	1983	0
163	20231019	180700	232481562	1983	1983	1983	1983	0
164	20231019	180600	232481562	1983	1983	1983	1983	0
165	20231019	180500	232481562	1983	1983	1983	1983	0
166	20231019	180400	232481562	1983	1983	1983	1983	0
167	20231019	180300	232481562	1983	1983	1983	1983	0
168	20231019	180200	232481562	1983	1983	1983	1983	0
169	20231019	180100	232481562	1983	1983	1983	1983	0
170	20231019	180000	232481562	1983	1983	1983	1983	0
171	20231019	175900	232481562	1983	1983	1983	1983	0
172	20231019	175800	232481562	1983	1983	1983	1983	0
173	20231019	175700	232481562	1983	1983	1983	1983	0
174	20231019	175600	232481562	1983	1983	1983	1983	0
175	20231019	175500	232481562	1983	1983	1983	1983	0
176	20231019	175400	232481562	1983	1983	1983	1983	0
177	20231019	175300	232481562	1983	1983	1983	1983	0
178	20231019	175200	232481562	1983	1983	1983	1983	0
179	20231019	175100	232481562	1983	1983	1983	1983	0
180	20231019	175000	232481562	1983	1983	1983	1983	0
181	20231019	174900	232481562	1983	1983	1983	1983	0
182	20231019	174800	232481562	1983	1983	1983	1983	1000
183	20231019	174700	232481562	1983	1983	1983	1983	0
184	20231019	174600	232481562	1983	1983	1983	1983	0
185	20231019	174500	232481562	1983	1983	1983	1983	0
186	20231019	174400	232481562	1983	1983	1983	1983	0
187	20231019	174300	232481562	1983	1983	1983	1983	0
188	20231019	174200	232481562	1983	1983	1983	1983	0
189	20231019	174100	232481562	1983	1983	1983	1983	0
190	20231019	174000	232481562	1983	1983	1983	1983	0
191	20231019	173900	232481562	1983	1983	1983	1983	0
192	20231019	173800	232481562	1983	1983	1983	1983	0
193	20231019	173700	232481562	1983	1983	1983	1983	0
194	20231019	173600	232481562	1983	1983	1983	1983	0
195	20231019	173500	232481562	1983	1983	1983	1983	0
196	20231019	173400	232481562	1983	1983	1983	1983	0
197	20231019	173300	232481562	1983	1983	1983	1983	0
198	20231019	173200	232481562	1983	1983	1983	1983	0
199	20231019	173100	232481562	1983	1983	1983	1983	0
200	20231019	173000	232481562	1983	1983	1983	1983	0
201	20231019	172900	232481562	1983	1983	1983	1983	0
202	20231019	172800	232481562	1983	1983	1983	1983	0
203	20231019	172700	232481562	1983	1983	1983	1983	0
204	20231019	172600	232481562	1983	1983	1983	1983	0
205	20231019	172500	232481562	1983	1983	1983	1983	0
206	20231019	172400	232481562	1983	1983	1983	1983	0
207	20231019	172300	232481562	1983	1983	1983	1983	0
208	20231019	172200	232481562	1983	1983	1983	1983	0
209	20231019	172100	232481562	1983	1983	1983	1983	0
210	20231019	172000	232481562	1983	1983	1983	1983	0
211	20231019	171900	232481562	1983	1983	1983	1983	0
212	20231019	171800	232481562	1983	1983	1983	1983	1000
213	20231019	171700	232481562	1983	1983	1983	1983	0
214	20231019	171600	232481562	1983	1983	1983	1983	0
215	20231019	171500	232481562	1983	1983	1983	1983	0
216	20231019	171400	232481562	1983	1983	1983	1983	0
217	20231019	171300	232481562	1983	1983	1983	1983	0
218	20231019	171200	232481562	1983	1983	1983	1983	0
219	20231019	171100	232481562	1983	1983	1983	1983	0
220	20231019	171000	232481562	1983	1983	1983	1983	0
221	20231019	170900	232481562	1983	1983	1983	1983	0
222	20231019	170800	232481562	1983	1983	1983	1983	0
223	20231019	170700	232481562	1983	1983	1983	1983	0
224	20231019	170600	232481562	1983	1983	1983	1983	0
225	20231019	170500	232481562	1983	1983	1983	1983	0
226	20231019	170400	232481562	1983	1983	1983	1983	0
227	20231019	170300	232481562	1983	1983	1983	1983	0
228	20231019	170200	232481562	1983	1983	1983	1983	0
229	20231019	170100	232481562	1983	1983	1983	1983	0
230	20231019	170000	232481562	1983	1983	1983	1983	0
231	20231019	165900	232481562	1983	1983	1983	1983	0
232	20231019	165800	232481562	1983	1983	1983	1983	0
233	20231019	165700	232481562	1983	1983	1983	1983	0
234	20231019	165600	232481562	1983	1983	1983	1983	0
235	20231019	165500	232481562	1983	1983	1983	1983	0
236	20231019	165400	232481562	1983	1983	1983	1983	0
237	20231019	165300	232481562	1983	1983	1983	1983	0
238	20231019	165200	232481562	1983	1983	1983	1983	0
239	20231019	165100	232481562	1983	1983	1983	1983	0
240	20231019	165000	232481562	1983	1983	1983	1983	0
241	20231019	164900	232481562	1983	1983	1983	1983	0
242	20231019	164800	232481562	1983	1983	1983	1983	1000
243	20231019	164700	232481562	1983	1983	1983	1983	0
244	20231019	164600	232481562	1983	1983	1983	1983	0
245	20231019	164500	232481562	1983	1983	1983	1983	0
246	20231019	164400	232481562	1983	1983	1983	1983	0
247	20231019	164300	232481562	1983	1983	1983	1983	0
248	20231019	164200	232481562	1983	1983	1983	1983	0
249	20231019	164100	232481562	1983	1983	1983	1983	0
250	20231019	164000	232481562	1983	1983	1983	1983	0
251	20231019	163900	232481562	1983	1983	1983	1983	0
252	20231019	163800	232481562	1983	1983	1983	1983	0
253	20231019	163700	232481562	1983	1983	1983	1983	0
254	20231019	163600	232481562	1983	1983	1983	1983	0
255	20231019	163500	232481562	1983	1983	1983	1983	0
256	20231019	163400	232481562	1983	1983	1983	1983	0
257	20231019	163300	232481562	1983	1983	1983	1983	0
258	20231019	163200	232481562	1983	1983	1983	1983	0
259	20231019	163100	232481562	1983	1983	1983	1983	0
260	20231019	163000	232481562	1983	1983	1983	1983	0
261	20231019	162900	232481562	1983	1983	1983	1983	0
262	20231019	162800	232481562	1983	1983	1983	1983	0
263	20231019	162700	232481562	1983	1983	1983	1983	0
264	20231019	162600	232481562	1983	1983	1983	1983	0
265	20231019	162500	232481562	1983	1983	1983	1983	0
266	20231019	162400	232481562	1983	1983	1983	1983	0
267	20231019	162300	232481562	1983	1983	1983	1983	0
268	20231019	162200	232481562	1983	1983	1983	1983	0
269	20231019	162100	232481562	1983	1983	1983	1983	0
270	20231019	162000	232481562	1983	1983	1983	1983	0
271	20231019	161900	232481562	1983	1983	1983	1983	0
272	20231019	161800	232481562	1983	1983	1983	1983	1000
273	20231019	161700	232481562	1983	1983	1983	1983	0
274	20231019	161600	232481562	1983	1983	1983	1983	0
275	20231019	161500	232481562	1983	1983	1983	1983	0
276	20231019	161400	232481562	1983	1983	1983	1983	0
277	20231019	161300	232481562	1983	1983	1983	1983	0
278	20231019	161200	232481562	1983	1983	1983	1983	0
279	20231019	161100	232481562	1983	1983	1983	1983	0
280	20231019	161000	232481562	1983	1983	1983	1983	0
281	20231019	160900	232481562	1983	1983	1983	1983	0
282	20231019	160800	232481562	1983	1983	1983	1983	0
283	20231019	160700	232481562	1983	1983	1983	1983	0
284	20231019	160600	232481562	1983	1983	1983	1983	0
285	20231019	160500	232481562	1983	1983	1983	1983	0
286	20231019	160400	232481562	1983	1983	1983	1983	0
287	20231019	160300	232481562	1983	1983	1983	1983	0
288	20231019	160200	232481562	1983	1983	1983	1983	0
289	20231019	160100	232481562	1983	1983	1983	1983	0
290	20231019	160000	232481562	1983	1983	1983	1983	0
291	20231019	155900	232481562	1983	1983	1983	1983	0
292	20231019	155800	232481562	1983	1983	1983	1983	0
293	20231019	155700	232481562	1983	1983	1983	1983	0
294	20231019	155600	232481562	1983	1983	1983	1983	0
295	20231019	155500	232481562	1983	1983	1983	1983	0
296	20231019	155400	232481562	1983	1983	1983	1983	0
297	20231019	155300	232481562	1983	1983	1983	1983	0
298	20231019	155200	232481562	1983	1983	1983	1983	0
299	20231019	155100	232481562	1983	1983	1983	1983	0
300	20231019	155000	232481562	1983	1983	1983	1983	0
301	20231019	154900	232481562	1983	1983	1983	1983	0
302	20231019	154800	232481562	1983	1983	1983	1983	1000
303	20231019	154700	232481562	1983	1983	1983	1983	0
304	20231019	154600	232481562	1983	1983	1983	1983	0
305	20231019	154500	232481562	1983	1983	1983	1983	0
306	20231019	154400	232481562	1983	1983	1983	1983	0
307	20231019	154300	232481562	1983	1983	1983	1983	0
308	20231019	154200	232481562	1983	1983	1983	1983	0
309	20231019	154100	232481562	1983	1983	1983	1983	0
310	20231019	154000	232481562	1983	1983	1983	1983	0
311	20231019	153900	232481562	1983	1983	1983	1983	0
312	20231019	153800	232481562	1983	1983	1983	1983	0
313	20231019	153700	232481562	1983	1983	1983	1983	0
314	20231019	153600	232481562	1983	1983	1983	1983	0
315	20231019	153500	232481562	1983	1983	1983	1983	0
316	20231019	153400	232481562	1983	1983	1983	1983	0
317	20231019	153300	232481562	1983	1983	1983	1983	0
318	20231019	153200	232481562	1983	1983	1983	1983	0
319	20231019	153100	232481562	1983	1983	1983	1983	0
320	20231019	153000	232481562	1983	1983	1983	1983	1000
321	20231019	152900	230498562	1983	1983	1983	1983	0
322	20231019	152800	230498562	1983	1983	1983	1983	0
323	20231019	152700	230498562	1983	1983	1983	1983	0
324	20231019	152600	230498562	1983	1983	1983	1983	0
325	20231019	152500	230498562	1983	1983	1983	1983	0
326	20231019	152400	230498562	1983	1983	1983	1983	0
327	20231019	152300	230498562	1983	1983	1983	1983	0
328	20231019	152200	230498562	1983	1983	1983	1983	0
329	20231019	152100	230498562	1983	1983	1983	1983	0
330	20231019	152000	230498562	1983	1983	1983	1983	0
331	20231019	151900	230498562	1983	1983	1983	1983	0
332	20231019	151800	230498562	1983	1985	1985	1983	202
333	20231019	151700	230097993	1983	1983	1983	1983	0
334	20231019	151600	230097993	1983	1983	1983	1983	0
335	20231019	151500	230097993	1983	1983	1983	1983	0
336	20231019	151400	230097993	1983	1983	1983	1983	0
337	20231019	151300	230097993	1983	1983	1983	1983	2000
338	20231019	151200	226131993	1983	1983	1983	1983	0
339	20231019	151100	226131993	1983	1983	1983	1983	0
340	20231019	151000	226131993	1983	1983	1983	1983	0
341	20231019	150900	226131993	1983	1983	1983	1983	0
342	20231019	150800	226131993	1983	1983	1983	1983	0
343	20231019	150700	226131993	1983	1984	1984	1983	1000
344	20231019	150600	224148697	1984	1984	1984	1984	0
345	20231019	150500	224148697	1984	1984	1984	1984	0
346	20231019	150400	224148697	1984	1984	1984	1984	0
347	20231019	150300	224148697	1984	1984	1984	1984	0
348	20231019	150200	224148697	1984	1985	1985	1984	1500
349	20231019	150100	221172603	1985	1985	1985	1985	0
350	20231019	150000	221172603	1985	1985	1985	1985	0
351	20231019	145900	221172603	1985	1985	1985	1985	0
352	20231019	145800	221172603	1985	1985	1985	1985	57
353	20231019	145700	221059458	1985	1985	1985	1985	0
354	20231019	145600	221059458	1985	1985	1985	1985	0
355	20231019	145500	221059458	1985	1985	1985	1985	0
356	20231019	145400	221059458	1985	1985	1985	1985	1000
357	20231019	145300	219074458	1985	1985	1985	1985	0
358	20231019	145200	219074458	1985	1985	1985	1985	0
359	20231019	145100	219074458	1985	1985	1985	1985	0
360	20231019	145000	219074458	1985	1985	1985	1985	0
361	20231019	144900	219074458	1985	1985	1985	1985	16
362	20231019	144800	219042698	1985	1985	1985	1985	0
363	20231019	144700	219042698	1985	1985	1985	1985	1000
364	20231019	144600	217057698	1985	1985	1985	1985	0
365	20231019	144500	217057698	1985	1985	1985	1985	0
366	20231019	144400	217057698	1985	1985	1985	1985	0
367	20231019	144300	217057698	1985	1985	1985	1985	0
368	20231019	144200	217057698	1985	1985	1985	1985	0
369	20231019	144100	217057698	1985	1985	1985	1985	0
370	20231019	144000	217057698	1985	1985	1985	1985	0
371	20231019	143900	217057698	1985	1985	1985	1985	0
372	20231019	143800	217057698	1985	1985	1985	1985	6
373	20231019	143700	217045788	1985	1985	1985	1985	434
374	20231019	143600	216184298	1993	1993	1993	1993	0
375	20231019	143500	216184298	1993	1993	1993	1993	57
376	20231019	143400	216070697	1993	1993	1993	1993	0
377	20231019	143300	216070697	1993	1993	1993	1993	1
378	20231019	143200	216068704	1985	1985	1985	1985	0
379	20231019	143100	216068704	1985	1985	1985	1985	0
380	20231019	143000	216068704	1985	1985	1985	1985	5443
381	20231019	142900	205264349	1983	1983	1983	1983	0
382	20231019	142800	205264349	1983	1983	1983	1983	0
383	20231019	142700	205264349	1983	1983	1983	1983	0
384	20231019	142600	205264349	1983	1983	1983	1983	0
385	20231019	142500	205264349	1983	1983	1983	1983	0
386	20231019	142400	205264349	1983	1983	1983	1983	0
387	20231019	142300	205264349	1983	1983	1983	1983	0
388	20231019	142200	205264349	1983	1983	1983	1983	0
389	20231019	142100	205264349	1983	1983	1983	1983	0
390	20231019	142000	205264349	1983	1983	1983	1983	0
391	20231019	141900	205264349	1983	1983	1983	1983	0
392	20231019	141800	205264349	1983	1983	1983	1983	0
393	20231019	141700	205264349	1983	1983	1983	1983	0
394	20231019	141600	205264349	1983	1983	1983	1983	0
395	20231019	141500	205264349	1983	1983	1983	1983	0
396	20231019	141400	205264349	1983	1983	1983	1983	0
397	20231019	141300	205264349	1983	1983	1983	1983	0
398	20231019	141200	205264349	1983	1983	1983	1983	0
399	20231019	141100	205264349	1983	1983	1983	1983	0
400	20231019	141000	205264349	1983	1983	1983	1983	0
401	20231019	140900	205264349	1983	1983	1983	1983	0
402	20231019	140800	205264349	1983	1983	1983	1983	0
403	20231019	140700	205264349	1983	1983	1983	1983	0
404	20231019	140600	205264349	1983	1983	1983	1983	0
405	20231019	140500	205264349	1983	1983	1983	1983	0
406	20231019	140400	205264349	1983	1983	1983	1983	0
407	20231019	140300	205264349	1983	1983	1983	1983	0
408	20231019	140200	205264349	1983	1983	1983	1983	0
409	20231019	140100	205264349	1983	1983	1983	1983	0
410	20231019	140000	205264349	1983	1983	1983	1983	0
411	20231019	135900	205264349	1983	1983	1983	1983	0
412	20231019	135800	205264349	1983	1995	1995	1983	250
413	20231019	135700	204768378	1984	1985	1985	1984	6000
414	20231019	135600	192863928	1985	1985	1985	1985	0
415	20231019	135500	192863928	1985	1985	1985	1985	500
416	20231019	135400	191871428	1997	1997	1997	1997	0
417	20231019	135300	191871428	1997	1997	1997	1997	0
418	20231019	135200	191871428	1997	1997	1997	1997	0
419	20231019	135100	191871428	1997	1997	1997	1997	0
420	20231019	135000	191871428	1997	1997	1997	1997	0
421	20231019	134900	191871428	1997	1997	1997	1997	0
422	20231019	134800	191871428	1997	1997	1997	1997	0
423	20231019	134700	191871428	1997	1997	1997	1997	0
424	20231019	134600	191871428	1997	1997	1997	1997	0
425	20231019	134500	191871428	1997	1997	1997	1997	0
426	20231019	134400	191871428	1997	1997	1997	1997	0
427	20231019	134300	191871428	1997	1997	1997	1997	0
428	20231019	134200	191871428	1997	1997	1997	1997	0
429	20231019	134100	191871428	1997	1997	1997	1997	0
430	20231019	134000	191871428	1997	1997	1997	1997	0
431	20231019	133900	191871428	1997	1997	1997	1997	0
432	20231019	133800	191871428	1997	1997	1997	1997	0
433	20231019	133700	191871428	1997	1997	1997	1997	0
434	20231019	133600	191871428	1997	1997	1997	1997	0
435	20231019	133500	191871428	1997	1997	1997	1997	0
436	20231019	133400	191871428	1997	1997	1997	1997	0
437	20231019	133300	191871428	1997	1997	1997	1997	0
438	20231019	133200	191871428	1997	1997	1997	1997	0
439	20231019	133100	191871428	1997	1997	1997	1997	0
440	20231019	133000	191871428	1997	1997	1997	1997	0
441	20231019	132900	191871428	1997	1997	1997	1997	1
442	20231019	132800	191869431	1983	1983	1983	1983	0
443	20231019	132700	191869431	1983	1984	1984	1983	1000
444	20231019	132600	189886331	1985	1985	1985	1985	0
445	20231019	132500	189886331	1985	1985	1985	1985	0
446	20231019	132400	189886331	1985	1985	1985	1985	0
447	20231019	132300	189886331	1985	1985	1985	1985	0
448	20231019	132200	189886331	1985	1985	1985	1985	0
449	20231019	132100	189886331	1985	1985	1985	1985	0
450	20231019	132000	189886331	1985	1985	1985	1985	0
451	20231019	131900	189886331	1985	1985	1985	1985	1
452	20231019	131800	189884346	1985	1985	1985	1985	3
453	20231019	131700	189878391	1985	1985	1985	1985	0
454	20231019	131600	189878391	1985	1985	1985	1985	0
455	20231019	131500	189878391	1985	1985	1985	1985	1
456	20231019	131400	189876406	1983	1983	1983	1983	0
457	20231019	131300	189876406	1983	1983	1983	1983	0
458	20231019	131200	189876406	1983	1983	1983	1983	0
459	20231019	131100	189876406	1983	1983	1983	1983	0
460	20231019	131000	189876406	1983	1983	1983	1983	0
461	20231019	130900	189876406	1983	1983	1983	1983	0
462	20231019	130800	189876406	1983	1983	1983	1983	0
463	20231019	130700	189876406	1983	1983	1983	1983	12
464	20231019	130600	189852610	1983	1983	1983	1983	0
465	20231019	130500	189852610	1983	1983	1983	1983	521
466	20231019	130400	188819467	1983	1984	1984	1983	500
467	20231019	130300	187827714	1984	1984	1984	1984	500
468	20231019	130200	186835714	1985	1985	1985	1985	0
469	20231019	130100	186835714	1985	1985	1985	1985	0
470	20231019	130000	186835714	1985	1985	1985	1985	190
471	20231019	125900	186458564	1985	1985	1985	1985	0
472	20231019	125800	186458564	1985	1985	1985	1985	510
473	20231019	125700	185446214	1985	1985	1985	1985	0
474	20231019	125600	185446214	1985	1985	1985	1985	0
475	20231019	125500	185446214	1985	1985	1985	1985	0
476	20231019	125400	185446214	1985	1985	1985	1985	0
477	20231019	125300	185446214	1985	1985	1985	1985	0
478	20231019	125200	185446214	1985	1985	1985	1985	0
479	20231019	125100	185446214	1985	1985	1985	1985	0
480	20231019	125000	185446214	1985	1985	1985	1985	0
481	20231019	124900	185446214	1985	1985	1985	1985	0
482	20231019	124800	185446214	1985	1985	1985	1985	0
483	20231019	124700	185446214	1985	1985	1985	1985	0
484	20231019	124600	185446214	1985	1985	1985	1985	0
485	20231019	124500	185446214	1985	1985	1985	1985	0
486	20231019	124400	185446214	1985	1985	1985	1985	0
487	20231019	124300	185446214	1985	1985	1985	1985	0
488	20231019	124200	185446214	1985	1985	1985	1985	0
489	20231019	124100	185446214	1985	1985	1985	1985	0
490	20231019	124000	185446214	1985	1985	1985	1985	0
491	20231019	123900	185446214	1985	1985	1985	1985	0
492	20231019	123800	185446214	1985	1985	1985	1985	0
493	20231019	123700	185446214	1985	1985	1985	1985	0
494	20231019	123600	185446214	1985	1985	1985	1985	0
495	20231019	123500	185446214	1985	1985	1985	1985	0
496	20231019	123400	185446214	1985	1985	1985	1985	0
497	20231019	123300	185446214	1985	1985	1985	1985	0
498	20231019	123200	185446214	1985	1985	1985	1985	0
499	20231019	123100	185446214	1985	1985	1985	1985	0
500	20231019	123000	185446214	1985	1985	1985	1985	0
501	20231019	122900	185446214	1985	1985	1985	1985	0
502	20231019	122800	185446214	1985	1985	1985	1985	0
503	20231019	122700	185446214	1985	1985	1985	1985	0
504	20231019	122600	185446214	1985	1985	1985	1985	0
505	20231019	122500	185446214	1985	1985	1985	1985	0
506	20231019	122400	185446214	1985	1985	1985	1985	0
507	20231019	122300	185446214	1985	1985	1985	1985	0
508	20231019	122200	185446214	1985	1985	1985	1985	0
509	20231019	122100	185446214	1985	1985	1985	1985	0
510	20231019	122000	185446214	1985	1985	1985	1985	0
511	20231019	121900	185446214	1985	1985	1985	1985	0
512	20231019	121800	185446214	1985	1985	1985	1985	0
513	20231019	121700	185446214	1985	1985	1985	1985	0
514	20231019	121600	185446214	1985	1985	1985	1985	0
515	20231019	121500	185446214	1985	1986	1986	1985	767
516	20231019	121400	183923407	1986	1986	1986	1986	0
517	20231019	121300	183923407	1986	1986	1986	1986	0
518	20231019	121200	183923407	1986	1986	1986	1986	0
519	20231019	121100	183923407	1986	1986	1986	1986	0
520	20231019	121000	183923407	1986	1986	1986	1986	0
521	20231019	120900	183923407	1986	1986	1986	1986	0
522	20231019	120800	183923407	1986	1986	1986	1986	0
523	20231019	120700	183923407	1986	1986	1986	1986	0
524	20231019	120600	183923407	1986	1986	1986	1986	0
525	20231019	120500	183923407	1986	1986	1986	1986	0
526	20231019	120400	183923407	1986	1986	1986	1986	0
527	20231019	120300	183923407	1986	1986	1986	1986	0
528	20231019	120200	183923407	1986	1986	1986	1986	0
529	20231019	120100	183923407	1986	1986	1986	1986	0
530	20231019	120000	183923407	1986	1986	1986	1986	0
531	20231019	115900	183923407	1986	1986	1986	1986	0
532	20231019	115800	183923407	1986	1986	1986	1986	0
533	20231019	115700	183923407	1986	1986	1986	1986	0
534	20231019	115600	183923407	1986	1986	1986	1986	0
535	20231019	115500	183923407	1986	1986	1986	1986	0
536	20231019	115400	183923407	1986	1986	1986	1986	0
537	20231019	115300	183923407	1986	1986	1986	1986	0
538	20231019	115200	183923407	1986	1998	1998	1986	35
539	20231019	115100	183853729	1990	1990	1990	1990	0
540	20231019	115000	183853729	1990	1990	1990	1990	8
541	20231019	114900	183837809	1990	1990	1990	1990	0
542	20231019	114800	183837809	1990	1990	1990	1990	0
543	20231019	114700	183837809	1990	1990	1990	1990	0
544	20231019	114600	183837809	1990	1990	1990	1990	0
545	20231019	114500	183837809	1990	1990	1990	1990	0
546	20231019	114400	183837809	1990	1990	1990	1990	0
547	20231019	114300	183837809	1990	1990	1990	1990	0
548	20231019	114200	183837809	1990	1990	1990	1990	0
549	20231019	114100	183837809	1990	1990	1990	1990	0
550	20231019	114000	183837809	1990	1990	1990	1990	0
551	20231019	113900	183837809	1990	1990	1990	1990	0
552	20231019	113800	183837809	1990	1990	1990	1990	0
553	20231019	113700	183837809	1990	1990	1990	1990	0
554	20231019	113600	183837809	1990	1990	1990	1990	0
555	20231019	113500	183837809	1990	1990	1990	1990	0
556	20231019	113400	183837809	1990	1990	1990	1990	0
557	20231019	113300	183837809	1990	1990	1990	1990	0
558	20231019	113200	183837809	1990	1990	1990	1990	0
559	20231019	113100	183837809	1990	1990	1990	1990	0
560	20231019	113000	183837809	1990	1990	1990	1990	0
561	20231019	112900	183837809	1990	1990	1990	1990	1
562	20231019	112800	183835819	1985	1986	1986	1985	6000
563	20231019	112700	171925669	1986	1986	1986	1986	0
564	20231019	112600	171925669	1986	1986	1986	1986	0
565	20231019	112500	171925669	1986	1986	1986	1986	0
566	20231019	112400	171925669	1986	1986	1986	1986	0
567	20231019	112300	171925669	1986	1986	1986	1986	0
568	20231019	112200	171925669	1986	1986	1986	1986	260
569	20231019	112100	171409309	1985	1985	1985	1985	0
570	20231019	112000	171409309	1985	1985	1985	1985	0
571	20231019	111900	171409309	1985	1985	1985	1985	0
572	20231019	111800	171409309	1985	1989	1989	1985	2239
573	20231019	111700	166961111	1990	1990	1990	1990	0
574	20231019	111600	166961111	1990	1990	1990	1990	2
575	20231019	111500	166957131	1990	1990	1990	1990	0
576	20231019	111400	166957131	1990	1990	1990	1990	10
577	20231019	111300	166937231	1990	1990	1990	1990	199
578	20231019	111200	166541221	1990	1990	1990	1990	202
579	20231019	111100	166139241	1990	1990	1990	1990	0
580	20231019	111000	166139241	1990	1990	1990	1990	100
581	20231019	110900	165940241	1990	1990	1990	1990	0
582	20231019	110800	165940241	1990	1990	1990	1990	0
583	20231019	110700	165940241	1990	1996	1996	1990	4353
584	20231019	110600	157265997	1996	1996	1996	1996	0
585	20231019	110500	157265997	1996	1996	1996	1996	3838
586	20231019	110400	149605349	2000	2000	2000	2000	0
587	20231019	110300	149605349	2000	2000	2000	2000	0
588	20231019	110200	149605349	2000	2000	2000	2000	0
589	20231019	110100	149605349	2000	2000	2000	2000	0
590	20231019	110000	149605349	2000	2000	2000	2000	0
591	20231019	105900	149605349	2000	2000	2000	2000	0
592	20231019	105800	149605349	2000	2000	2000	2000	0
593	20231019	105700	149605349	2000	2000	2000	2000	0
594	20231019	105600	149605349	2000	2000	2000	2000	0
595	20231019	105500	149605349	2000	2000	2000	2000	0
596	20231019	105400	149605349	2000	2000	2000	2000	0
597	20231019	105300	149605349	2000	2000	2000	2000	0
598	20231019	105200	149605349	2000	2000	2000	2000	0
599	20231019	105100	149605349	2000	2000	2000	2000	0
600	20231019	105000	149605349	2000	2000	2000	2000	99
601	20231019	104900	149407349	2000	2000	2000	2000	0
602	20231019	104800	149407349	2000	1997	2000	1996	509
603	20231019	104700	148391281	1995	1995	1995	1995	0
604	20231019	104600	148391281	1995	1995	1995	1995	0
605	20231019	104500	148391281	1995	1995	1995	1995	0
606	20231019	104400	148391281	1995	1995	1995	1995	0
607	20231019	104300	148391281	1995	1995	1995	1995	0
608	20231019	104200	148391281	1995	1995	1995	1995	0
609	20231019	104100	148391281	1995	1995	1995	1995	0
610	20231019	104000	148391281	1995	1995	1995	1995	500
611	20231019	103900	147393781	2000	2000	2000	2000	0
612	20231019	103800	147393781	2000	2000	2000	2000	0
613	20231019	103700	147393781	2000	2000	2000	2000	0
614	20231019	103600	147393781	2000	1998	2000	1998	2501
615	20231019	103500	142393881	1999	1999	1999	1999	0
616	20231019	103400	142393881	1999	1999	1999	1999	0
617	20231019	103300	142393881	1999	1999	1999	1999	0
618	20231019	103200	142393881	1999	1999	1999	1999	0
619	20231019	103100	142393881	1999	1999	1999	1999	0
620	20231019	103000	142393881	1999	1990	1999	1990	1001
621	20231019	102900	140401882	1990	1990	1990	1990	0
622	20231019	102800	140401882	1990	1990	1990	1990	0
623	20231019	102700	140401882	1990	1991	1991	1990	1403
624	20231019	102600	137609405	1999	1999	1999	1999	0
625	20231019	102500	137609405	1999	1999	1999	1999	0
626	20231019	102400	137609405	1999	1999	1999	1999	1
627	20231019	102300	137607406	1990	1990	1990	1990	0
628	20231019	102200	137607406	1990	1990	1990	1990	0
629	20231019	102100	137607406	1990	1990	1990	1990	0
630	20231019	102000	137607406	1990	1990	1990	1990	0
631	20231019	101900	137607406	1990	1990	1990	1990	0
632	20231019	101800	137607406	1990	1990	1990	1990	0
633	20231019	101700	137607406	1990	1990	1990	1990	0
634	20231019	101600	137607406	1990	1990	1990	1990	0
635	20231019	101500	137607406	1990	1990	1990	1990	93
636	20231019	101400	137422336	1993	1993	1993	1993	1
637	20231019	101300	137420343	1990	1990	1990	1990	0
638	20231019	101200	137420343	1990	1990	1990	1990	0
639	20231019	101100	137420343	1990	1990	1990	1990	0
640	20231019	101000	137420343	1990	1990	1990	1990	0
641	20231019	100900	137420343	1990	1990	1990	1990	0
642	20231019	100800	137420343	1990	1990	1990	1990	0
643	20231019	100700	137420343	1990	1990	1990	1990	0
644	20231019	100600	137420343	1990	1990	1990	1990	0
645	20231019	100500	137420343	1990	1990	1990	1990	0
646	20231019	100400	137420343	1990	1990	1990	1990	2115
647	20231019	100300	133211493	1990	1990	1990	1990	509
648	20231019	100200	132198583	1990	1990	1990	1990	10
649	20231019	100100	132178683	1990	1990	1990	1990	670
650	20231019	100000	130845383	1991	1993	1993	1991	412
651	20231019	095900	130024921	1993	1993	1993	1993	0
652	20231019	095800	130024921	1993	1993	1993	1993	0
653	20231019	095700	130024921	1993	1993	1993	1993	0
654	20231019	095600	130024921	1993	1993	1993	1993	0
655	20231019	095500	130024921	1993	1993	1993	1993	0
656	20231019	095400	130024921	1993	1993	1993	1993	0
657	20231019	095300	130024921	1993	1993	1993	1993	0
658	20231019	095200	130024921	1993	1993	1993	1993	0
659	20231019	095100	130024921	1993	1993	1993	1993	0
660	20231019	095000	130024921	1993	1993	1993	1993	5
661	20231019	094900	130014956	1990	1990	1990	1990	0
662	20231019	094800	130014956	1990	1992	1992	1990	5301
663	20231019	094700	119464335	1993	1994	1994	1993	2019
664	20231019	094600	115440449	1994	1994	1994	1994	91
665	20231019	094500	115258995	1994	1994	1994	1994	0
666	20231019	094400	115258995	1994	1994	1994	1994	0
667	20231019	094300	115258995	1994	1994	1994	1994	0
668	20231019	094200	115258995	1994	1994	1994	1994	301
669	20231019	094100	114658801	1995	1995	1995	1995	3943
670	20231019	094000	106792516	1999	1998	1999	1998	169
671	20231019	093900	106454755	1999	1999	1999	1999	0
672	20231019	093800	106454755	1999	1999	1999	1999	0
673	20231019	093700	106454755	1999	1999	1999	1999	0
674	20231019	093600	106454755	1999	1999	1999	1999	0
675	20231019	093500	106454755	1999	1999	1999	1999	0
676	20231019	093400	106454755	1999	2000	2000	1999	115
677	20231019	093300	106224770	2005	2005	2005	2005	0
678	20231019	093200	106224770	2005	2005	2005	2005	0
679	20231019	093100	106224770	2005	2005	2005	2005	0
680	20231019	093000	106224770	2005	2005	2005	2005	11
681	20231019	092900	106202715	1999	1999	1999	1999	0
682	20231019	092800	106202715	1999	1999	1999	1999	596
683	20231019	092700	105011311	1999	1999	1999	1999	0
684	20231019	092600	105011311	1999	2000	2000	1999	15000
685	20231019	092500	75015716	2005	2005	2005	2005	0
686	20231019	092400	75015716	2005	2005	2005	2005	0
687	20231019	092300	75015716	2005	2005	2005	2005	0
688	20231019	092200	75015716	2005	2005	2005	2005	0
689	20231019	092100	75015716	2005	2005	2005	2005	1
690	20231019	092000	75013711	2005	2005	2005	2005	500
691	20231019	091900	74011211	2010	2010	2010	2010	0
692	20231019	091800	74011211	2010	2010	2010	2010	0
693	20231019	091700	74011211	2010	2010	2010	2010	0
694	20231019	091600	74011211	2010	2010	2010	2010	0
695	20231019	091500	74011211	2010	2010	2010	2010	0
696	20231019	091400	74011211	2010	2010	2010	2010	421
697	20231019	091300	73165001	1990	1990	1990	1990	0
698	20231019	091200	73165001	1990	1993	1993	1990	2000
699	20231019	091100	69183614	2015	1999	2015	1999	2000
700	20231019	091000	65176580	1990	1990	1990	1990	0
701	20231019	090900	65176580	1990	1990	1990	1990	0
702	20231019	090800	65176580	1990	1990	1991	1990	11481
703	20231019	090700	42329335	1991	1992	1992	1991	2619
704	20231019	090600	37114171	1995	1995	1995	1995	0
705	20231019	090500	37114171	1995	2005	2005	1995	13290
706	20231019	090400	10544405	2005	2010	2010	2005	1090
707	20231019	090300	8358505	2010	2010	2010	2010	500
708	20231019	090200	7353505	2010	2010	2010	2010	500
709	20231019	090100	6348505	2010	2010	2010	2010	50
710	20231019	090000	6248005	2000	2000	2005	2000	3124