KissMeData/365590/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205300	2169324056	1992	1992	1992	1992	13785
3	20231006	205200	2169324056	1992	1992	1992	1992	0
4	20231006	205100	2169324056	1992	1992	1992	1992	0
5	20231006	205000	2169324056	1992	1992	1992	1992	0
6	20231006	204900	2169324056	1992	1992	1992	1992	0
7	20231006	204800	2169324056	1992	1992	1992	1992	0
8	20231006	204700	2169324056	1992	1992	1992	1992	0
9	20231006	204600	2169324056	1992	1992	1992	1992	0
10	20231006	204500	2169324056	1992	1992	1992	1992	0
11	20231006	204400	2169324056	1992	1992	1992	1992	0
12	20231006	204300	2169324056	1992	1992	1992	1992	0
13	20231006	204200	2169324056	1992	1992	1992	1992	0
14	20231006	204100	2169324056	1992	1992	1992	1992	0
15	20231006	204000	2169324056	1992	1992	1992	1992	0
16	20231006	203900	2169324056	1992	1992	1992	1992	0
17	20231006	203800	2169324056	1992	1992	1992	1992	0
18	20231006	203700	2169324056	1992	1992	1992	1992	0
19	20231006	203600	2169324056	1992	1992	1992	1992	0
20	20231006	203500	2169324056	1992	1992	1992	1992	0
21	20231006	203400	2169324056	1992	1992	1992	1992	0
22	20231006	203300	2169324056	1992	1992	1992	1992	0
23	20231006	203200	2169324056	1992	1992	1992	1992	0
24	20231006	203100	2169324056	1992	1992	1992	1992	0
25	20231006	203000	2169324056	1992	1992	1992	1992	0
26	20231006	202900	2169324056	1992	1992	1992	1992	0
27	20231006	202800	2169324056	1992	1992	1992	1992	0
28	20231006	202700	2169324056	1992	1992	1992	1992	0
29	20231006	202600	2169324056	1992	1992	1992	1992	0
30	20231006	202500	2169324056	1992	1992	1992	1992	0
31	20231006	202400	2169324056	1992	1992	1992	1992	0
32	20231006	202300	2169324056	1992	1992	1992	1992	13785
33	20231006	202200	2169324056	1992	1992	1992	1992	0
34	20231006	202100	2169324056	1992	1992	1992	1992	0
35	20231006	202000	2169324056	1992	1992	1992	1992	0
36	20231006	201900	2169324056	1992	1992	1992	1992	0
37	20231006	201800	2169324056	1992	1992	1992	1992	0
38	20231006	201700	2169324056	1992	1992	1992	1992	0
39	20231006	201600	2169324056	1992	1992	1992	1992	0
40	20231006	201500	2169324056	1992	1992	1992	1992	0
41	20231006	201400	2169324056	1992	1992	1992	1992	0
42	20231006	201300	2169324056	1992	1992	1992	1992	0
43	20231006	201200	2169324056	1992	1992	1992	1992	0
44	20231006	201100	2169324056	1992	1992	1992	1992	0
45	20231006	201000	2169324056	1992	1992	1992	1992	0
46	20231006	200900	2169324056	1992	1992	1992	1992	0
47	20231006	200800	2169324056	1992	1992	1992	1992	0
48	20231006	200700	2169324056	1992	1992	1992	1992	0
49	20231006	200600	2169324056	1992	1992	1992	1992	0
50	20231006	200500	2169324056	1992	1992	1992	1992	0
51	20231006	200400	2169324056	1992	1992	1992	1992	0
52	20231006	200300	2169324056	1992	1992	1992	1992	0
53	20231006	200200	2169324056	1992	1992	1992	1992	0
54	20231006	200100	2169324056	1992	1992	1992	1992	0
55	20231006	200000	2169324056	1992	1992	1992	1992	0
56	20231006	195900	2169324056	1992	1992	1992	1992	0
57	20231006	195800	2169324056	1992	1992	1992	1992	0
58	20231006	195700	2169324056	1992	1992	1992	1992	0
59	20231006	195600	2169324056	1992	1992	1992	1992	0
60	20231006	195500	2169324056	1992	1992	1992	1992	0
61	20231006	195400	2169324056	1992	1992	1992	1992	0
62	20231006	195300	2169324056	1992	1992	1992	1992	13785
63	20231006	195200	2169324056	1992	1992	1992	1992	0
64	20231006	195100	2169324056	1992	1992	1992	1992	0
65	20231006	195000	2169324056	1992	1992	1992	1992	0
66	20231006	194900	2169324056	1992	1992	1992	1992	0
67	20231006	194800	2169324056	1992	1992	1992	1992	0
68	20231006	194700	2169324056	1992	1992	1992	1992	0
69	20231006	194600	2169324056	1992	1992	1992	1992	0
70	20231006	194500	2169324056	1992	1992	1992	1992	0
71	20231006	194400	2169324056	1992	1992	1992	1992	0
72	20231006	194300	2169324056	1992	1992	1992	1992	0
73	20231006	194200	2169324056	1992	1992	1992	1992	0
74	20231006	194100	2169324056	1992	1992	1992	1992	0
75	20231006	194000	2169324056	1992	1992	1992	1992	0
76	20231006	193900	2169324056	1992	1992	1992	1992	0
77	20231006	193800	2169324056	1992	1992	1992	1992	0
78	20231006	193700	2169324056	1992	1992	1992	1992	0
79	20231006	193600	2169324056	1992	1992	1992	1992	0
80	20231006	193500	2169324056	1992	1992	1992	1992	0
81	20231006	193400	2169324056	1992	1992	1992	1992	0
82	20231006	193300	2169324056	1992	1992	1992	1992	0
83	20231006	193200	2169324056	1992	1992	1992	1992	0
84	20231006	193100	2169324056	1992	1992	1992	1992	0
85	20231006	193000	2169324056	1992	1992	1992	1992	0
86	20231006	192900	2169324056	1992	1992	1992	1992	0
87	20231006	192800	2169324056	1992	1992	1992	1992	0
88	20231006	192700	2169324056	1992	1992	1992	1992	0
89	20231006	192600	2169324056	1992	1992	1992	1992	0
90	20231006	192500	2169324056	1992	1992	1992	1992	0
91	20231006	192400	2169324056	1992	1992	1992	1992	0
92	20231006	192300	2169324056	1992	1992	1992	1992	13785
93	20231006	192200	2169324056	1992	1992	1992	1992	0
94	20231006	192100	2169324056	1992	1992	1992	1992	0
95	20231006	192000	2169324056	1992	1992	1992	1992	0
96	20231006	191900	2169324056	1992	1992	1992	1992	0
97	20231006	191800	2169324056	1992	1992	1992	1992	0
98	20231006	191700	2169324056	1992	1992	1992	1992	0
99	20231006	191600	2169324056	1992	1992	1992	1992	0
100	20231006	191500	2169324056	1992	1992	1992	1992	0
101	20231006	191400	2169324056	1992	1992	1992	1992	0
102	20231006	191300	2169324056	1992	1992	1992	1992	0
103	20231006	191200	2169324056	1992	1992	1992	1992	0
104	20231006	191100	2169324056	1992	1992	1992	1992	0
105	20231006	191000	2169324056	1992	1992	1992	1992	0
106	20231006	190900	2169324056	1992	1992	1992	1992	0
107	20231006	190800	2169324056	1992	1992	1992	1992	0
108	20231006	190700	2169324056	1992	1992	1992	1992	0
109	20231006	190600	2169324056	1992	1992	1992	1992	0
110	20231006	190500	2169324056	1992	1992	1992	1992	0
111	20231006	190400	2169324056	1992	1992	1992	1992	0
112	20231006	190300	2169324056	1992	1992	1992	1992	0
113	20231006	190200	2169324056	1992	1992	1992	1992	0
114	20231006	190100	2169324056	1992	1992	1992	1992	0
115	20231006	190000	2169324056	1992	1992	1992	1992	0
116	20231006	185900	2169324056	1992	1992	1992	1992	0
117	20231006	185800	2169324056	1992	1992	1992	1992	0
118	20231006	185700	2169324056	1992	1992	1992	1992	0
119	20231006	185600	2169324056	1992	1992	1992	1992	0
120	20231006	185500	2169324056	1992	1992	1992	1992	0
121	20231006	185400	2169324056	1992	1992	1992	1992	0
122	20231006	185300	2169324056	1992	1992	1992	1992	13785
123	20231006	185200	2169324056	1992	1992	1992	1992	0
124	20231006	185100	2169324056	1992	1992	1992	1992	0
125	20231006	185000	2169324056	1992	1992	1992	1992	0
126	20231006	184900	2169324056	1992	1992	1992	1992	0
127	20231006	184800	2169324056	1992	1992	1992	1992	0
128	20231006	184700	2169324056	1992	1992	1992	1992	0
129	20231006	184600	2169324056	1992	1992	1992	1992	0
130	20231006	184500	2169324056	1992	1992	1992	1992	0
131	20231006	184400	2169324056	1992	1992	1992	1992	0
132	20231006	184300	2169324056	1992	1992	1992	1992	0
133	20231006	184200	2169324056	1992	1992	1992	1992	0
134	20231006	184100	2169324056	1992	1992	1992	1992	0
135	20231006	184000	2169324056	1992	1992	1992	1992	0
136	20231006	183900	2169324056	1992	1992	1992	1992	0
137	20231006	183800	2169324056	1992	1992	1992	1992	0
138	20231006	183700	2169324056	1992	1992	1992	1992	0
139	20231006	183600	2169324056	1992	1992	1992	1992	0
140	20231006	183500	2169324056	1992	1992	1992	1992	0
141	20231006	183400	2169324056	1992	1992	1992	1992	0
142	20231006	183300	2169324056	1992	1992	1992	1992	0
143	20231006	183200	2169324056	1992	1992	1992	1992	0
144	20231006	183100	2169324056	1992	1992	1992	1992	0
145	20231006	183000	2169324056	1992	1992	1992	1992	0
146	20231006	182900	2169324056	1992	1992	1992	1992	0
147	20231006	182800	2169324056	1992	1992	1992	1992	0
148	20231006	182700	2169324056	1992	1992	1992	1992	0
149	20231006	182600	2169324056	1992	1992	1992	1992	0
150	20231006	182500	2169324056	1992	1992	1992	1992	0
151	20231006	182400	2169324056	1992	1992	1992	1992	0
152	20231006	182300	2169324056	1992	1992	1992	1992	13785
153	20231006	182200	2169324056	1992	1992	1992	1992	0
154	20231006	182100	2169324056	1992	1992	1992	1992	0
155	20231006	182000	2169324056	1992	1992	1992	1992	0
156	20231006	181900	2169324056	1992	1992	1992	1992	0
157	20231006	181800	2169324056	1992	1992	1992	1992	0
158	20231006	181700	2169324056	1992	1992	1992	1992	0
159	20231006	181600	2169324056	1992	1992	1992	1992	0
160	20231006	181500	2169324056	1992	1992	1992	1992	0
161	20231006	181400	2169324056	1992	1992	1992	1992	0
162	20231006	181300	2169324056	1992	1992	1992	1992	0
163	20231006	181200	2169324056	1992	1992	1992	1992	0
164	20231006	181100	2169324056	1992	1992	1992	1992	0
165	20231006	181000	2169324056	1992	1992	1992	1992	0
166	20231006	180900	2169324056	1992	1992	1992	1992	0
167	20231006	180800	2169324056	1992	1992	1992	1992	0
168	20231006	180700	2169324056	1992	1992	1992	1992	0
169	20231006	180600	2169324056	1992	1992	1992	1992	0
170	20231006	180500	2169324056	1992	1992	1992	1992	0
171	20231006	180400	2169324056	1992	1992	1992	1992	0
172	20231006	180300	2169324056	1992	1992	1992	1992	0
173	20231006	180200	2169324056	1992	1992	1992	1992	0
174	20231006	180100	2169324056	1992	1992	1992	1992	0
175	20231006	180000	2169324056	1992	1992	1992	1992	0
176	20231006	175900	2169324056	1992	1992	1992	1992	0
177	20231006	175800	2169324056	1992	1992	1992	1992	0
178	20231006	175700	2169324056	1992	1992	1992	1992	0
179	20231006	175600	2169324056	1992	1992	1992	1992	0
180	20231006	175500	2169324056	1992	1992	1992	1992	0
181	20231006	175400	2169324056	1992	1992	1992	1992	0
182	20231006	175300	2169324056	1992	1992	1992	1992	13785
183	20231006	175200	2169324056	1992	1992	1992	1992	0
184	20231006	175100	2169324056	1992	1992	1992	1992	0
185	20231006	175000	2169324056	1992	1992	1992	1992	0
186	20231006	174900	2169324056	1992	1992	1992	1992	0
187	20231006	174800	2169324056	1992	1992	1992	1992	0
188	20231006	174700	2169324056	1992	1992	1992	1992	0
189	20231006	174600	2169324056	1992	1992	1992	1992	0
190	20231006	174500	2169324056	1992	1992	1992	1992	0
191	20231006	174400	2169324056	1992	1992	1992	1992	0
192	20231006	174300	2169324056	1992	1992	1992	1992	0
193	20231006	174200	2169324056	1992	1992	1992	1992	0
194	20231006	174100	2169324056	1992	1992	1992	1992	0
195	20231006	174000	2169324056	1992	1992	1992	1992	0
196	20231006	173900	2169324056	1992	1992	1992	1992	0
197	20231006	173800	2169324056	1992	1992	1992	1992	0
198	20231006	173700	2169324056	1992	1992	1992	1992	0
199	20231006	173600	2169324056	1992	1992	1992	1992	0
200	20231006	173500	2169324056	1992	1992	1992	1992	0
201	20231006	173400	2169324056	1992	1992	1992	1992	0
202	20231006	173300	2169324056	1992	1992	1992	1992	0
203	20231006	173200	2169324056	1992	1992	1992	1992	0
204	20231006	173100	2169324056	1992	1992	1992	1992	0
205	20231006	173000	2169324056	1992	1992	1992	1992	0
206	20231006	172900	2169324056	1992	1992	1992	1992	0
207	20231006	172800	2169324056	1992	1992	1992	1992	0
208	20231006	172700	2169324056	1992	1992	1992	1992	0
209	20231006	172600	2169324056	1992	1992	1992	1992	0
210	20231006	172500	2169324056	1992	1992	1992	1992	0
211	20231006	172400	2169324056	1992	1992	1992	1992	0
212	20231006	172300	2169324056	1992	1992	1992	1992	13785
213	20231006	172200	2169324056	1992	1992	1992	1992	0
214	20231006	172100	2169324056	1992	1992	1992	1992	0
215	20231006	172000	2169324056	1992	1992	1992	1992	0
216	20231006	171900	2169324056	1992	1992	1992	1992	0
217	20231006	171800	2169324056	1992	1992	1992	1992	0
218	20231006	171700	2169324056	1992	1992	1992	1992	0
219	20231006	171600	2169324056	1992	1992	1992	1992	0
220	20231006	171500	2169324056	1992	1992	1992	1992	0
221	20231006	171400	2169324056	1992	1992	1992	1992	0
222	20231006	171300	2169324056	1992	1992	1992	1992	0
223	20231006	171200	2169324056	1992	1992	1992	1992	0
224	20231006	171100	2169324056	1992	1992	1992	1992	0
225	20231006	171000	2169324056	1992	1992	1992	1992	0
226	20231006	170900	2169324056	1992	1992	1992	1992	0
227	20231006	170800	2169324056	1992	1992	1992	1992	0
228	20231006	170700	2169324056	1992	1992	1992	1992	0
229	20231006	170600	2169324056	1992	1992	1992	1992	0
230	20231006	170500	2169324056	1992	1992	1992	1992	0
231	20231006	170400	2169324056	1992	1992	1992	1992	0
232	20231006	170300	2169324056	1992	1992	1992	1992	0
233	20231006	170200	2169324056	1992	1992	1992	1992	0
234	20231006	170100	2169324056	1992	1992	1992	1992	0
235	20231006	170000	2169324056	1992	1992	1992	1992	0
236	20231006	165900	2169324056	1992	1992	1992	1992	0
237	20231006	165800	2169324056	1992	1992	1992	1992	0
238	20231006	165700	2169324056	1992	1992	1992	1992	0
239	20231006	165600	2169324056	1992	1992	1992	1992	0
240	20231006	165500	2169324056	1992	1992	1992	1992	0
241	20231006	165400	2169324056	1992	1992	1992	1992	0
242	20231006	165300	2169324056	1992	1992	1992	1992	13785
243	20231006	165200	2169324056	1992	1992	1992	1992	0
244	20231006	165100	2169324056	1992	1992	1992	1992	0
245	20231006	165000	2169324056	1992	1992	1992	1992	0
246	20231006	164900	2169324056	1992	1992	1992	1992	0
247	20231006	164800	2169324056	1992	1992	1992	1992	0
248	20231006	164700	2169324056	1992	1992	1992	1992	0
249	20231006	164600	2169324056	1992	1992	1992	1992	0
250	20231006	164500	2169324056	1992	1992	1992	1992	0
251	20231006	164400	2169324056	1992	1992	1992	1992	0
252	20231006	164300	2169324056	1992	1992	1992	1992	0
253	20231006	164200	2169324056	1992	1992	1992	1992	0
254	20231006	164100	2169324056	1992	1992	1992	1992	0
255	20231006	164000	2169324056	1992	1992	1992	1992	0
256	20231006	163900	2169324056	1992	1992	1992	1992	0
257	20231006	163800	2169324056	1992	1992	1992	1992	0
258	20231006	163700	2169324056	1992	1992	1992	1992	0
259	20231006	163600	2169324056	1992	1992	1992	1992	0
260	20231006	163500	2169324056	1992	1992	1992	1992	0
261	20231006	163400	2169324056	1992	1992	1992	1992	0
262	20231006	163300	2169324056	1992	1992	1992	1992	0
263	20231006	163200	2169324056	1992	1992	1992	1992	0
264	20231006	163100	2169324056	1992	1992	1992	1992	0
265	20231006	163000	2169324056	1992	1992	1992	1992	0
266	20231006	162900	2169324056	1992	1992	1992	1992	0
267	20231006	162800	2169324056	1992	1992	1992	1992	0
268	20231006	162700	2169324056	1992	1992	1992	1992	0
269	20231006	162600	2169324056	1992	1992	1992	1992	0
270	20231006	162500	2169324056	1992	1992	1992	1992	0
271	20231006	162400	2169324056	1992	1992	1992	1992	0
272	20231006	162300	2169324056	1992	1992	1992	1992	13785
273	20231006	162200	2169324056	1992	1992	1992	1992	0
274	20231006	162100	2169324056	1992	1992	1992	1992	0
275	20231006	162000	2169324056	1992	1992	1992	1992	0
276	20231006	161900	2169324056	1992	1992	1992	1992	0
277	20231006	161800	2169324056	1992	1992	1992	1992	0
278	20231006	161700	2169324056	1992	1992	1992	1992	0
279	20231006	161600	2169324056	1992	1992	1992	1992	0
280	20231006	161500	2169324056	1992	1992	1992	1992	0
281	20231006	161400	2169324056	1992	1992	1992	1992	0
282	20231006	161300	2169324056	1992	1992	1992	1992	0
283	20231006	161200	2169324056	1992	1992	1992	1992	0
284	20231006	161100	2169324056	1992	1992	1992	1992	0
285	20231006	161000	2169324056	1992	1992	1992	1992	0
286	20231006	160900	2169324056	1992	1992	1992	1992	0
287	20231006	160800	2169324056	1992	1992	1992	1992	0
288	20231006	160700	2169324056	1992	1992	1992	1992	0
289	20231006	160600	2169324056	1992	1992	1992	1992	0
290	20231006	160500	2169324056	1992	1992	1992	1992	0
291	20231006	160400	2169324056	1992	1992	1992	1992	0
292	20231006	160300	2169324056	1992	1992	1992	1992	0
293	20231006	160200	2169324056	1992	1992	1992	1992	0
294	20231006	160100	2169324056	1992	1992	1992	1992	0
295	20231006	160000	2169324056	1992	1992	1992	1992	0
296	20231006	155900	2169324056	1992	1992	1992	1992	0
297	20231006	155800	2169324056	1992	1992	1992	1992	0
298	20231006	155700	2169324056	1992	1992	1992	1992	0
299	20231006	155600	2169324056	1992	1992	1992	1992	0
300	20231006	155500	2169324056	1992	1992	1992	1992	0
301	20231006	155400	2169324056	1992	1992	1992	1992	0
302	20231006	155300	2169324056	1992	1992	1992	1992	13785
303	20231006	155200	2169324056	1992	1992	1992	1992	0
304	20231006	155100	2169324056	1992	1992	1992	1992	0
305	20231006	155000	2169324056	1992	1992	1992	1992	0
306	20231006	154900	2169324056	1992	1992	1992	1992	0
307	20231006	154800	2169324056	1992	1992	1992	1992	0
308	20231006	154700	2169324056	1992	1992	1992	1992	0
309	20231006	154600	2169324056	1992	1992	1992	1992	0
310	20231006	154500	2169324056	1992	1992	1992	1992	0
311	20231006	154400	2169324056	1992	1992	1992	1992	0
312	20231006	154300	2169324056	1992	1992	1992	1992	0
313	20231006	154200	2169324056	1992	1992	1992	1992	0
314	20231006	154100	2169324056	1992	1992	1992	1992	0
315	20231006	154000	2169324056	1992	1992	1992	1992	0
316	20231006	153900	2169324056	1992	1992	1992	1992	0
317	20231006	153800	2169324056	1992	1992	1992	1992	0
318	20231006	153700	2169324056	1992	1992	1992	1992	0
319	20231006	153600	2169324056	1992	1992	1992	1992	0
320	20231006	153500	2169324056	1992	1992	1992	1992	0
321	20231006	153400	2169324056	1992	1992	1992	1992	0
322	20231006	153300	2169324056	1992	1992	1992	1992	0
323	20231006	153200	2169324056	1992	1992	1992	1992	0
324	20231006	153100	2169324056	1992	1992	1992	1992	0
325	20231006	153000	2169324056	1992	1992	1992	1992	13785
326	20231006	152900	2141864336	1993	1993	1993	1993	0
327	20231006	152800	2141864336	1993	1993	1993	1993	0
328	20231006	152700	2141864336	1993	1993	1993	1993	0
329	20231006	152600	2141864336	1993	1993	1993	1993	0
330	20231006	152500	2141864336	1993	1993	1993	1993	0
331	20231006	152400	2141864336	1993	1993	1993	1993	0
332	20231006	152300	2141864336	1993	1993	1993	1993	0
333	20231006	152200	2141864336	1993	1993	1993	1993	0
334	20231006	152100	2141864336	1993	1993	1993	1993	0
335	20231006	152000	2141864336	1993	1993	1993	1993	0
336	20231006	151900	2141864336	1993	1991	1993	1991	188
337	20231006	151800	2141489939	1992	1991	1992	1987	2066
338	20231006	151700	2137381714	1991	1991	1991	1991	0
339	20231006	151600	2137381714	1991	1991	1991	1985	6542
340	20231006	151500	2124384788	1989	1989	1991	1988	4010
341	20231006	151400	2116409368	1989	1987	1989	1987	77
342	20231006	151300	2116256302	1988	1988	1988	1987	2832
343	20231006	151200	2110626786	1988	1988	1988	1987	1898
344	20231006	151100	2106854908	1988	1986	1988	1986	593
345	20231006	151000	2105676660	1986	1987	1987	1986	1915
346	20231006	150900	2101872555	1986	1987	1987	1986	1001
347	20231006	150800	2099884068	1986	1989	1989	1986	5269
348	20231006	150700	2089416625	1991	1990	1991	1989	2001
349	20231006	150600	2085436484	1991	1988	1991	1987	6272
350	20231006	150500	2072959878	1987	1987	1988	1986	1818
351	20231006	150400	2069347212	1987	1987	1988	1987	4672
352	20231006	150300	2060062948	1987	1987	1987	1987	234
353	20231006	150200	2059597990	1987	1987	1987	1982	1513
354	20231006	150100	2056596517	1982	1981	1987	1981	6326
355	20231006	150000	2044050967	1982	1982	1983	1981	3080
356	20231006	145900	2037946394	1983	1983	1985	1981	2506
357	20231006	145800	2032978451	1982	1982	1982	1980	7682
358	20231006	145700	2017754333	1980	1981	1982	1980	3539
359	20231006	145600	2010741065	1982	1986	1986	1980	15633
360	20231006	145500	1979756534	1986	1983	1986	1983	1425
361	20231006	145400	1976927818	1983	1982	1983	1982	2206
362	20231006	145300	1972554113	1983	1982	1983	1982	1131
363	20231006	145200	1970312221	1982	1983	1984	1981	3131
364	20231006	145100	1964106822	1982	1986	1986	1982	1267
365	20231006	145000	1961594488	1988	1990	1990	1988	1080
366	20231006	144900	1959447388	1989	1982	1989	1980	7945
367	20231006	144800	1943693117	1982	1983	1983	1981	2223
368	20231006	144700	1939287130	1984	1988	1988	1984	18868
369	20231006	144600	1901838925	1987	1989	1989	1987	1330
370	20231006	144500	1899195012	1988	1989	1989	1988	2395
371	20231006	144400	1894433544	1989	1989	1989	1989	0
372	20231006	144300	1894433544	1989	1990	1990	1989	9909
373	20231006	144200	1874724393	1989	1989	1990	1989	5043
374	20231006	144100	1864692839	1990	1990	1991	1990	1616
375	20231006	144000	1861476849	1990	1993	1993	1990	5588
376	20231006	143900	1850356092	1992	1993	1993	1992	787
377	20231006	143800	1848788353	1992	1992	1992	1992	570
378	20231006	143700	1847652913	1990	1991	1992	1990	3849
379	20231006	143600	1839992622	1991	1991	1991	1990	2290
380	20231006	143500	1835434526	1991	1991	1991	1990	1880
381	20231006	143400	1831692326	1991	1993	1993	1991	1625
382	20231006	143300	1828456480	1992	1992	1992	1992	45
383	20231006	143200	1828366840	1992	1991	1992	1990	2641
384	20231006	143100	1823107886	1991	1991	1991	1990	1176
385	20231006	143000	1820767222	1990	1992	1992	1990	4334
386	20231006	142900	1812139606	1992	1991	1992	1990	1376
387	20231006	142800	1809399631	1991	1993	1993	1991	1494
388	20231006	142700	1806424147	1992	1992	1992	1991	1880
389	20231006	142600	1802680797	1992	1992	1992	1991	700
390	20231006	142500	1801286697	1992	1993	1993	1992	241
391	20231006	142400	1800806465	1992	1996	1996	1992	36639
392	20231006	142300	1727780845	1996	1995	1996	1995	2298
393	20231006	142200	1723195339	1995	1996	1996	1995	429
394	20231006	142100	1722339205	1995	1994	1995	1994	2040
395	20231006	142000	1718269495	1993	1994	1994	1993	1827
396	20231006	141900	1714626469	1994	1995	1995	1994	994
397	20231006	141800	1712644190	1995	1994	1995	1994	2058
398	20231006	141700	1708540388	1995	1995	1995	1995	160
399	20231006	141600	1708221188	1994	1994	1995	1994	1149
400	20231006	141500	1705929982	1994	1994	1994	1994	550
401	20231006	141400	1704833282	1994	1995	1995	1994	1889
402	20231006	141300	1701065931	1995	1996	1996	1995	335
403	20231006	141200	1700397501	1996	1996	1996	1995	253
404	20231006	141100	1699892515	1995	1997	1997	1995	2636
405	20231006	141000	1694633575	1996	1995	1996	1995	201
406	20231006	140900	1694232480	1995	1993	1995	1993	1605
407	20231006	140800	1691031962	1993	1992	1993	1992	756
408	20231006	140700	1689526005	1993	1993	1993	1993	431
409	20231006	140600	1688667022	1992	1992	1992	1992	1513
410	20231006	140500	1685653126	1991	1992	1992	1990	1222
411	20231006	140400	1683219656	1993	1993	1993	1993	105
412	20231006	140300	1683010391	1993	1992	1993	1991	2864
413	20231006	140200	1677306753	1991	1991	1992	1991	1501
414	20231006	140100	1674318010	1992	1990	1992	1990	755
415	20231006	140000	1672815303	1990	1989	1990	1989	175
416	20231006	135900	1672467078	1989	1990	1990	1989	1028
417	20231006	135800	1670422113	1990	1989	1990	1989	3343
418	20231006	135700	1663772843	1989	1988	1989	1988	155
419	20231006	135600	1663464553	1989	1989	1991	1989	2904
420	20231006	135500	1657686347	1989	1989	1991	1989	1354
421	20231006	135400	1654991609	1989	1988	1989	1988	901
422	20231006	135300	1653200201	1988	1987	1988	1987	4712
423	20231006	135200	1643833489	1987	1990	1990	1986	15673
424	20231006	135100	1612677129	1991	1990	1991	1990	1003
425	20231006	135000	1610681006	1991	1991	1991	1990	501
426	20231006	134900	1609683865	1990	1990	1990	1990	933
427	20231006	134800	1607827195	1990	1995	1995	1990	5890
428	20231006	134700	1596105127	1990	1990	1990	1990	96
429	20231006	134600	1595914087	1990	1989	1990	1989	1658
430	20231006	134500	1592615849	1989	1990	1990	1989	6788
431	20231006	134400	1579112771	1989	1990	1990	1989	400
432	20231006	134300	1578317021	1989	1989	1989	1989	1919
433	20231006	134200	1574500130	1989	1990	1990	1987	824
434	20231006	134100	1572862625	1986	1990	1994	1986	6277
435	20231006	134000	1560351287	1990	1984	1990	1978	14634
436	20231006	133900	1531348009	1985	1998	1999	1985	22701
437	20231006	133800	1486149482	1998	1998	1998	1998	200
438	20231006	133700	1485749882	1998	1995	1998	1994	1848
439	20231006	133600	1482058887	1995	1999	1999	1995	1507
440	20231006	133500	1479050153	1999	1994	1999	1994	500
441	20231006	133400	1478052153	1999	1994	1999	1992	10720
442	20231006	133300	1456685737	1995	1999	1999	1995	29365
443	20231006	133200	1398035349	1999	2000	2000	1999	400
444	20231006	133100	1397235549	2000	1999	2000	1999	753
445	20231006	133000	1395730301	1999	1999	1999	1999	1053
446	20231006	132900	1393625354	1999	2000	2000	1999	1859
447	20231006	132800	1389909028	1999	1999	2000	1999	973
448	20231006	132700	1387963901	2000	2000	2000	2000	179
449	20231006	132600	1387605901	2005	1999	2005	1998	13682
450	20231006	132500	1360256958	2000	2005	2005	2000	3923
451	20231006	132400	1352405708	2005	2005	2005	2005	730
452	20231006	132300	1350942058	2005	2000	2005	2000	1728
453	20231006	132200	1347485308	2005	2005	2005	2005	249
454	20231006	132100	1346986063	2005	2005	2005	2005	189
455	20231006	132000	1346607118	2005	2000	2005	2000	4069
456	20231006	131900	1338464118	2000	2005	2005	2000	843
457	20231006	131800	1336777728	2005	2005	2005	2005	82
458	20231006	131700	1336613318	2005	2005	2005	2005	410
459	20231006	131600	1335791268	2000	2000	2005	2000	2917
460	20231006	131500	1329953763	2005	2005	2005	2005	150
461	20231006	131400	1329653013	2005	2005	2005	2005	300
462	20231006	131300	1329051513	2000	2005	2005	2000	3156
463	20231006	131200	1322735803	2005	2005	2005	2005	150
464	20231006	131100	1322435053	2005	2000	2005	2000	1459
465	20231006	131000	1319513813	2000	2005	2005	2000	923
466	20231006	130900	1317663698	2010	2005	2010	2005	422
467	20231006	130800	1316816838	2005	2000	2005	2000	971
468	20231006	130700	1314873738	2005	2005	2005	2000	1794
469	20231006	130600	1311285633	2005	2005	2005	2005	564
470	20231006	130500	1310154813	2005	2000	2005	2000	1012
471	20231006	130400	1308129513	2000	2000	2000	2000	2123
472	20231006	130300	1303883513	2005	1999	2005	1999	5829
473	20231006	130200	1292224036	1999	2005	2005	1999	2940
474	20231006	130100	1286344850	2000	2005	2005	2000	10140
475	20231006	130000	1266064150	2005	2005	2005	2000	3724
476	20231006	125900	1258606965	2000	2010	2010	2000	4489
477	20231006	125800	1249615770	2010	2015	2015	2010	37
478	20231006	125700	1249541325	2015	2015	2015	2015	450
479	20231006	125600	1248634575	2020	2010	2020	2005	3470
480	20231006	125500	1241662935	2010	2010	2010	2000	410
481	20231006	125400	1240841095	2010	2005	2010	2005	2017
482	20231006	125300	1236796260	2005	2010	2010	2005	901
483	20231006	125200	1234989005	2010	2005	2010	2005	160
484	20231006	125100	1234668195	2005	2005	2005	2005	2933
485	20231006	125000	1228787530	2005	2005	2010	2005	2027
486	20231006	124900	1224722595	2005	2005	2005	2005	167
487	20231006	124800	1224387760	2010	2005	2010	2005	1822
488	20231006	124700	1220729300	2010	2010	2010	2010	318
489	20231006	124600	1220090120	2010	2010	2010	2010	1388
490	20231006	124500	1217300240	2010	2005	2010	2005	901
491	20231006	124400	1215492985	2005	2010	2015	2005	951
492	20231006	124300	1213581995	2015	2015	2015	2015	10
493	20231006	124200	1213561845	2015	2015	2015	2015	300
494	20231006	124100	1212957345	2025	2025	2025	2025	0
495	20231006	124000	1212957345	2025	2020	2025	2015	320
496	20231006	123900	1212312520	2025	2010	2025	2010	2357
497	20231006	123800	1207569900	2010	2010	2010	2010	1310
498	20231006	123700	1204936800	2015	2015	2015	2015	0
499	20231006	123600	1204936800	2015	2010	2015	2005	2019
500	20231006	123500	1200882345	2005	2010	2010	2005	424
501	20231006	123400	1200030225	2010	2010	2010	2010	0
502	20231006	123300	1200030225	2010	2010	2010	2005	1001
503	20231006	123200	1198021970	2005	2015	2015	2005	10369
504	20231006	123100	1177189770	2020	2015	2020	2015	2797
505	20231006	123000	1171553410	2010	2005	2015	2005	2226
506	20231006	122900	1167087915	2000	2000	2005	2000	10849
507	20231006	122800	1145389135	2000	2000	2005	2000	3408
508	20231006	122700	1138572860	2005	2005	2005	2005	260
509	20231006	122600	1138051560	2005	2005	2005	2005	150
510	20231006	122500	1137750810	2005	2000	2005	2000	3649
511	20231006	122400	1130445540	2005	2005	2005	2005	770
512	20231006	122300	1128901690	2005	2000	2005	2000	1000
513	20231006	122200	1126900440	2000	2005	2005	2000	903
514	20231006	122100	1125093690	2000	2005	2010	2000	74
515	20231006	122000	1124945560	2005	2005	2005	2005	162
516	20231006	121900	1124620750	2000	2005	2005	2000	5451
517	20231006	121800	1113714885	2005	2005	2010	2005	1960
518	20231006	121700	1109784335	2010	2010	2010	2010	153
519	20231006	121600	1109476805	2005	2005	2010	2005	754
520	20231006	121500	1107965025	2010	2005	2010	2005	1990
521	20231006	121400	1103974315	2010	2010	2010	2010	150
522	20231006	121300	1103672815	2005	2005	2005	2005	752
523	20231006	121200	1102165055	2010	2005	2010	2005	2008
524	20231006	121100	1098138265	2010	2010	2010	2010	260
525	20231006	121000	1097615665	2010	2010	2010	2010	443
526	20231006	120900	1096725235	2015	2010	2015	2010	4721
527	20231006	120800	1087235275	2010	2015	2015	2010	205
528	20231006	120700	1086822475	2010	2010	2010	2010	751
529	20231006	120600	1085312965	2015	2010	2015	2010	1791
530	20231006	120500	1081711145	2015	2010	2015	2010	958
531	20231006	120400	1079784535	2015	2015	2015	2015	4
532	20231006	120300	1079776475	2015	2010	2015	2010	409
533	20231006	120200	1078953625	2005	2005	2010	2005	2914
534	20231006	120100	1073110205	2005	2005	2005	2005	71
535	20231006	120000	1072967850	2005	2005	2005	2005	206
536	20231006	115900	1072554820	2005	2010	2010	2005	1926
537	20231006	115800	1068691560	2010	2010	2010	2010	0
538	20231006	115700	1068691560	2010	2010	2010	2010	574
539	20231006	115600	1067537820	2010	2010	2010	2005	1932
540	20231006	115500	1063658260	2015	2015	2015	2015	0
541	20231006	115400	1063658260	2015	2015	2015	2015	73
542	20231006	115300	1063511165	2015	2015	2015	2005	3035
543	20231006	115200	1057420985	2020	2020	2020	2010	358
544	20231006	115100	1056701325	2020	2020	2020	2010	3147
545	20231006	115000	1050372505	2020	2010	2020	2010	2329
546	20231006	114900	1045690380	2015	2010	2015	2010	335
547	20231006	114800	1045015970	2010	2010	2010	2010	243
548	20231006	114700	1044527540	2005	2010	2010	2005	1052
549	20231006	114600	1042417530	2005	2005	2005	2005	1565
550	20231006	114500	1039279705	2010	2005	2010	2005	901
551	20231006	114400	1037472450	2010	2010	2010	2010	160
552	20231006	114300	1037150850	2005	2005	2005	2005	1787
553	20231006	114200	1033567915	2010	2005	2010	2005	917
554	20231006	114100	1031728500	2010	2010	2010	2010	3
555	20231006	114000	1031722470	2010	2010	2010	2005	3905
556	20231006	113900	1023892825	2010	2005	2010	2005	1014
557	20231006	113800	1021858445	2010	2010	2010	2010	155
558	20231006	113700	1021546895	2010	2005	2010	2005	405
559	20231006	113600	1020734845	2010	2005	2010	2005	901
560	20231006	113500	1018927590	2010	2010	2010	2010	152
561	20231006	113400	1018622070	2010	2010	2010	2010	20
562	20231006	113300	1018581870	2010	2010	2010	2005	2193
563	20231006	113200	1014182760	2015	2015	2015	2015	153
564	20231006	113100	1013874465	2010	2010	2010	2010	0
565	20231006	113000	1013874465	2010	2010	2010	2010	7766
566	20231006	112900	998264805	2010	2015	2015	2010	3745
567	20231006	112800	990736590	2015	2015	2015	2015	0
568	20231006	112700	990736590	2015	2010	2015	2005	4410
569	20231006	112600	981879365	2010	2005	2010	2005	4229
570	20231006	112500	973399470	2005	2005	2005	2005	0
571	20231006	112400	973399470	2005	2005	2005	2000	5151
572	20231006	112300	963075470	2005	2010	2010	2005	1145
573	20231006	112200	960778995	2005	2005	2005	2005	752
574	20231006	112100	959271235	2010	2005	2010	2005	1904
575	20231006	112000	955452425	2010	2005	2010	2005	1038
576	20231006	111900	953370475	2010	2005	2010	2005	2235
577	20231006	111800	948889290	2010	2015	2015	2005	5227
578	20231006	111700	938383000	2010	2015	2015	2010	1917
579	20231006	111600	934529080	2015	2010	2015	2010	757
580	20231006	111500	933007480	2015	2020	2020	2015	224
581	20231006	111400	932556105	2015	2025	2025	2015	4083
582	20231006	111300	924328080	2015	2020	2025	2015	2252
583	20231006	111200	919781275	2020	2020	2020	2020	150
584	20231006	111100	919478275	2020	2020	2020	2020	150
585	20231006	111000	919175275	2015	2020	2020	2015	594
586	20231006	110900	917977985	2025	2020	2025	2020	254
587	20231006	110800	917464155	2020	2025	2025	2020	2162
588	20231006	110700	913096855	2030	2025	2030	2025	2117
589	20231006	110600	908809920	2030	2030	2030	2030	150
590	20231006	110500	908505420	2030	2025	2030	2025	1616
591	20231006	110400	905231485	2025	2025	2025	2025	897
592	20231006	110300	903415060	2025	2025	2025	2025	175
593	20231006	110200	903060685	2025	2025	2025	2025	150
594	20231006	110100	902756935	2020	2025	2025	2020	2408
595	20231006	110000	897892725	2015	2015	2015	2015	19
596	20231006	105900	897854440	2020	2010	2020	2010	4236
597	20231006	105800	889313100	2010	2015	2015	2010	1947
598	20231006	105700	885399605	2015	2015	2015	2015	1841
599	20231006	105600	881689990	2015	2015	2015	2015	165
600	20231006	105500	881357515	2015	2015	2015	2015	1008
601	20231006	105400	879326395	2020	2020	2020	2020	150
602	20231006	105300	879023395	2020	2020	2020	2020	150
603	20231006	105200	878720395	2020	2015	2020	2015	64
604	20231006	105100	878591210	2020	2020	2020	2020	150
605	20231006	105000	878288210	2020	2015	2020	2015	158
606	20231006	104900	877969080	2020	2020	2020	2020	39
607	20231006	104800	877890300	2020	2020	2020	2005	9053
608	20231006	104700	859669690	2025	2020	2025	2020	409
609	20231006	104600	858842760	2025	2020	2025	2020	5048
610	20231006	104500	848645750	2020	2015	2020	2015	1562
611	20231006	104400	845497570	2020	2015	2020	2015	1028
612	20231006	104300	843421350	2015	2015	2015	2015	10
613	20231006	104200	843401200	2020	2015	2020	2015	1849
614	20231006	104100	839674715	2015	2015	2015	2015	474
615	20231006	104000	838719605	2015	2015	2015	2015	0
616	20231006	103900	838719605	2015	2010	2015	2010	2882
617	20231006	103800	832926035	2015	2015	2015	2015	150
618	20231006	103700	832623785	2015	2010	2015	2010	2542
619	20231006	103600	827514310	2010	2010	2010	2010	172
620	20231006	103500	827168590	2010	2015	2015	2010	1401
621	20231006	103400	824351830	2015	2010	2015	2010	647
622	20231006	103300	823048145	2010	2015	2015	2010	488
623	20231006	103200	822066275	2015	2005	2015	2005	1494
624	20231006	103100	819062685	2010	2005	2010	2005	361
625	20231006	103000	818338160	2005	2005	2005	2005	150
626	20231006	102900	818037410	2000	2005	2005	2000	2038
627	20231006	102800	813960660	2005	2005	2005	2005	609
628	20231006	102700	812739615	2005	2000	2005	2000	1579
629	20231006	102600	809580825	2000	2000	2005	1999	2986
630	20231006	102500	803608077	2000	2000	2000	2000	3657
631	20231006	102400	796294077	2000	2005	2005	2000	7675
632	20231006	102300	780924492	2005	2005	2010	2005	1455
633	20231006	102200	778006187	2000	2010	2010	2000	30003
634	20231006	102100	717924757	2005	2010	2010	2005	7
635	20231006	102000	717910707	2005	2015	2020	2005	10267
636	20231006	101900	697271992	2015	2020	2020	2015	152
637	20231006	101800	696965702	2020	2020	2020	2020	6412
638	20231006	101700	684013462	2025	2025	2025	2025	762
639	20231006	101600	682470412	2025	2030	2030	2025	2926
640	20231006	101500	676540262	2030	2025	2030	2025	5569
641	20231006	101400	665262287	2025	2030	2030	2025	2634
642	20231006	101300	659927687	2025	2025	2025	2025	1588
643	20231006	101200	656711987	2030	2030	2030	2025	253
644	20231006	101100	656198402	2030	2020	2030	2020	3151
645	20231006	101000	649831872	2025	2020	2025	2015	10030
646	20231006	100900	629560697	2020	2020	2020	2020	1416
647	20231006	100800	626700377	2020	2020	2020	2020	526
648	20231006	100700	625637857	2015	2025	2025	2015	28778
649	20231006	100600	567529782	2030	2030	2030	2030	25
650	20231006	100500	567479032	2030	2030	2030	2030	16
651	20231006	100400	567446552	2035	2035	2035	2030	3035
652	20231006	100300	561272327	2030	2030	2030	2030	1539
653	20231006	100200	558148157	2030	2035	2035	2030	3969
654	20231006	100100	550082742	2040	2040	2040	2040	100
655	20231006	100000	549878742	2040	2045	2045	2035	332
656	20231006	095900	549201442	2040	2030	2040	2030	657
657	20231006	095800	547865672	2040	2040	2040	2040	1002
658	20231006	095700	545821592	2035	2035	2035	2035	1931
659	20231006	095600	541892007	2035	2035	2035	2035	160
660	20231006	095500	541566407	2035	2035	2035	2035	178
661	20231006	095400	541204177	2035	2035	2035	2035	1908
662	20231006	095300	537321397	2040	2040	2040	2040	1015
663	20231006	095200	535250797	2040	2040	2040	2040	2
664	20231006	095100	535246717	2035	2035	2035	2035	350
665	20231006	095000	534534467	2030	2030	2030	2030	2473
666	20231006	094900	529514277	2035	2035	2035	2035	2
667	20231006	094800	529510207	2030	2030	2030	2030	517
668	20231006	094700	528460697	2020	2025	2025	2020	1853
669	20231006	094600	524710452	2030	2030	2030	2030	602
670	20231006	094500	523488392	2020	2020	2020	2020	4279
671	20231006	094400	514844812	2020	2030	2030	2020	6708
672	20231006	094300	501277572	2030	2035	2035	2030	351
673	20231006	094200	500563302	2040	2040	2040	2040	210
674	20231006	094100	500134902	2040	2040	2040	2035	1056
675	20231006	094000	497980877	2040	2040	2040	2040	11
676	20231006	093900	497958437	2045	2040	2045	2040	137
677	20231006	093800	497678922	2040	2040	2045	2040	1199
678	20231006	093700	495232942	2040	2040	2045	2040	1077
679	20231006	093600	493035362	2040	2040	2040	2040	74
680	20231006	093500	492884402	2040	2035	2040	2035	802
681	20231006	093400	491248692	2035	2040	2040	2035	28
682	20231006	093300	491191702	2040	2035	2040	2035	1861
683	20231006	093200	487395337	2035	2035	2035	2035	274
684	20231006	093100	486837747	2035	2040	2040	2035	21
685	20231006	093000	486795007	2035	2035	2040	2035	2690
686	20231006	092900	481308352	2035	2020	2035	2020	2350
687	20231006	092800	476527602	2020	2035	2035	2020	694
688	20231006	092700	475122722	2035	2040	2040	2035	2459
689	20231006	092600	470111362	2040	2045	2045	2040	2001
690	20231006	092500	466019322	2045	2045	2045	2040	8140
691	20231006	092400	449409512	2045	2060	2060	2045	1500
692	20231006	092300	446337677	2060	2055	2070	2045	18082
693	20231006	092200	409049457	2060	2030	2060	2020	16351
694	20231006	092100	375534337	2030	2025	2030	2025	5710
695	20231006	092000	363946417	2030	2025	2030	2025	141
696	20231006	091900	363660792	2030	2030	2035	2020	5861
697	20231006	091800	351775477	2025	2030	2030	2025	744
698	20231006	091700	350268842	2030	2015	2030	2015	29109
699	20231006	091600	291457607	2020	2000	2020	2000	30527
700	20231006	091500	230279687	2000	2000	2000	2000	1819
701	20231006	091400	226641687	1998	1998	1998	1998	3000
702	20231006	091300	220647687	1998	1998	2005	1998	22808
703	20231006	091200	175051004	1998	2000	2010	1998	57564
704	20231006	091100	60032801	1999	1999	1999	1999	6599
705	20231006	091000	46841400	1999	2000	2000	1999	8202
706	20231006	090900	30439600	2010	2000	2010	2000	1710
707	20231006	090800	27019590	2000	2000	2000	2000	3022
708	20231006	090700	20975590	2000	2000	2000	2000	1847
709	20231006	090600	17281590	2000	2000	2020	2000	1444
710	20231006	090500	14393550	2000	2020	2020	2000	1299
711	20231006	090400	11786075	2025	2025	2030	2025	745
712	20231006	090300	10277290	2025	2015	2025	2015	656
713	20231006	090200	8952535	2015	2020	2020	2015	2006
714	20231006	090100	4906740	2020	2020	2020	2020	700
715	20231006	090000	3492740	2015	2005	2015	2005	1742