KissMeData/061250/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193000	1016052434	1986	1986	1986	1986	9201
3	20231018	192900	1016052434	1986	1986	1986	1986	0
4	20231018	192800	1016052434	1986	1986	1986	1986	0
5	20231018	192700	1016052434	1986	1986	1986	1986	0
6	20231018	192600	1016052434	1986	1986	1986	1986	0
7	20231018	192500	1016052434	1986	1986	1986	1986	0
8	20231018	192400	1016052434	1986	1986	1986	1986	0
9	20231018	192300	1016052434	1986	1986	1986	1986	0
10	20231018	192200	1016052434	1986	1986	1986	1986	0
11	20231018	192100	1016052434	1986	1986	1986	1986	0
12	20231018	192000	1016052434	1986	1986	1986	1986	0
13	20231018	191900	1016052434	1986	1986	1986	1986	0
14	20231018	191800	1016052434	1986	1986	1986	1986	0
15	20231018	191700	1016052434	1986	1986	1986	1986	0
16	20231018	191600	1016052434	1986	1986	1986	1986	0
17	20231018	191500	1016052434	1986	1986	1986	1986	0
18	20231018	191400	1016052434	1986	1986	1986	1986	0
19	20231018	191300	1016052434	1986	1986	1986	1986	0
20	20231018	191200	1016052434	1986	1986	1986	1986	0
21	20231018	191100	1016052434	1986	1986	1986	1986	0
22	20231018	191000	1016052434	1986	1986	1986	1986	0
23	20231018	190900	1016052434	1986	1986	1986	1986	0
24	20231018	190800	1016052434	1986	1986	1986	1986	0
25	20231018	190700	1016052434	1986	1986	1986	1986	0
26	20231018	190600	1016052434	1986	1986	1986	1986	0
27	20231018	190500	1016052434	1986	1986	1986	1986	0
28	20231018	190400	1016052434	1986	1986	1986	1986	0
29	20231018	190300	1016052434	1986	1986	1986	1986	0
30	20231018	190200	1016052434	1986	1986	1986	1986	0
31	20231018	190100	1016052434	1986	1986	1986	1986	0
32	20231018	190000	1016052434	1986	1986	1986	1986	9201
33	20231018	185900	1016052434	1986	1986	1986	1986	0
34	20231018	185800	1016052434	1986	1986	1986	1986	0
35	20231018	185700	1016052434	1986	1986	1986	1986	0
36	20231018	185600	1016052434	1986	1986	1986	1986	0
37	20231018	185500	1016052434	1986	1986	1986	1986	0
38	20231018	185400	1016052434	1986	1986	1986	1986	0
39	20231018	185300	1016052434	1986	1986	1986	1986	0
40	20231018	185200	1016052434	1986	1986	1986	1986	0
41	20231018	185100	1016052434	1986	1986	1986	1986	0
42	20231018	185000	1016052434	1986	1986	1986	1986	0
43	20231018	184900	1016052434	1986	1986	1986	1986	0
44	20231018	184800	1016052434	1986	1986	1986	1986	0
45	20231018	184700	1016052434	1986	1986	1986	1986	0
46	20231018	184600	1016052434	1986	1986	1986	1986	0
47	20231018	184500	1016052434	1986	1986	1986	1986	0
48	20231018	184400	1016052434	1986	1986	1986	1986	0
49	20231018	184300	1016052434	1986	1986	1986	1986	0
50	20231018	184200	1016052434	1986	1986	1986	1986	0
51	20231018	184100	1016052434	1986	1986	1986	1986	0
52	20231018	184000	1016052434	1986	1986	1986	1986	0
53	20231018	183900	1016052434	1986	1986	1986	1986	0
54	20231018	183800	1016052434	1986	1986	1986	1986	0
55	20231018	183700	1016052434	1986	1986	1986	1986	0
56	20231018	183600	1016052434	1986	1986	1986	1986	0
57	20231018	183500	1016052434	1986	1986	1986	1986	0
58	20231018	183400	1016052434	1986	1986	1986	1986	0
59	20231018	183300	1016052434	1986	1986	1986	1986	0
60	20231018	183200	1016052434	1986	1986	1986	1986	0
61	20231018	183100	1016052434	1986	1986	1986	1986	0
62	20231018	183000	1016052434	1986	1986	1986	1986	9201
63	20231018	182900	1016052434	1986	1986	1986	1986	0
64	20231018	182800	1016052434	1986	1986	1986	1986	0
65	20231018	182700	1016052434	1986	1986	1986	1986	0
66	20231018	182600	1016052434	1986	1986	1986	1986	0
67	20231018	182500	1016052434	1986	1986	1986	1986	0
68	20231018	182400	1016052434	1986	1986	1986	1986	0
69	20231018	182300	1016052434	1986	1986	1986	1986	0
70	20231018	182200	1016052434	1986	1986	1986	1986	0
71	20231018	182100	1016052434	1986	1986	1986	1986	0
72	20231018	182000	1016052434	1986	1986	1986	1986	0
73	20231018	181900	1016052434	1986	1986	1986	1986	0
74	20231018	181800	1016052434	1986	1986	1986	1986	0
75	20231018	181700	1016052434	1986	1986	1986	1986	0
76	20231018	181600	1016052434	1986	1986	1986	1986	0
77	20231018	181500	1016052434	1986	1986	1986	1986	0
78	20231018	181400	1016052434	1986	1986	1986	1986	0
79	20231018	181300	1016052434	1986	1986	1986	1986	0
80	20231018	181200	1016052434	1986	1986	1986	1986	0
81	20231018	181100	1016052434	1986	1986	1986	1986	0
82	20231018	181000	1016052434	1986	1986	1986	1986	0
83	20231018	180900	1016052434	1986	1986	1986	1986	0
84	20231018	180800	1016052434	1986	1986	1986	1986	0
85	20231018	180700	1016052434	1986	1986	1986	1986	0
86	20231018	180600	1016052434	1986	1986	1986	1986	0
87	20231018	180500	1016052434	1986	1986	1986	1986	0
88	20231018	180400	1016052434	1986	1986	1986	1986	0
89	20231018	180300	1016052434	1986	1986	1986	1986	0
90	20231018	180200	1016052434	1986	1986	1986	1986	0
91	20231018	180100	1016052434	1986	1986	1986	1986	0
92	20231018	180000	1016052434	1986	1986	1986	1986	9201
93	20231018	175900	1016052434	1986	1986	1986	1986	0
94	20231018	175800	1016052434	1986	1986	1986	1986	0
95	20231018	175700	1016052434	1986	1986	1986	1986	0
96	20231018	175600	1016052434	1986	1986	1986	1986	0
97	20231018	175500	1016052434	1986	1986	1986	1986	0
98	20231018	175400	1016052434	1986	1986	1986	1986	0
99	20231018	175300	1016052434	1986	1986	1986	1986	0
100	20231018	175200	1016052434	1986	1986	1986	1986	0
101	20231018	175100	1016052434	1986	1986	1986	1986	0
102	20231018	175000	1016052434	1986	1986	1986	1986	0
103	20231018	174900	1016052434	1986	1986	1986	1986	0
104	20231018	174800	1016052434	1986	1986	1986	1986	0
105	20231018	174700	1016052434	1986	1986	1986	1986	0
106	20231018	174600	1016052434	1986	1986	1986	1986	0
107	20231018	174500	1016052434	1986	1986	1986	1986	0
108	20231018	174400	1016052434	1986	1986	1986	1986	0
109	20231018	174300	1016052434	1986	1986	1986	1986	0
110	20231018	174200	1016052434	1986	1986	1986	1986	0
111	20231018	174100	1016052434	1986	1986	1986	1986	0
112	20231018	174000	1016052434	1986	1986	1986	1986	0
113	20231018	173900	1016052434	1986	1986	1986	1986	0
114	20231018	173800	1016052434	1986	1986	1986	1986	0
115	20231018	173700	1016052434	1986	1986	1986	1986	0
116	20231018	173600	1016052434	1986	1986	1986	1986	0
117	20231018	173500	1016052434	1986	1986	1986	1986	0
118	20231018	173400	1016052434	1986	1986	1986	1986	0
119	20231018	173300	1016052434	1986	1986	1986	1986	0
120	20231018	173200	1016052434	1986	1986	1986	1986	0
121	20231018	173100	1016052434	1986	1986	1986	1986	0
122	20231018	173000	1016052434	1986	1986	1986	1986	9201
123	20231018	172900	1016052434	1986	1986	1986	1986	0
124	20231018	172800	1016052434	1986	1986	1986	1986	0
125	20231018	172700	1016052434	1986	1986	1986	1986	0
126	20231018	172600	1016052434	1986	1986	1986	1986	0
127	20231018	172500	1016052434	1986	1986	1986	1986	0
128	20231018	172400	1016052434	1986	1986	1986	1986	0
129	20231018	172300	1016052434	1986	1986	1986	1986	0
130	20231018	172200	1016052434	1986	1986	1986	1986	0
131	20231018	172100	1016052434	1986	1986	1986	1986	0
132	20231018	172000	1016052434	1986	1986	1986	1986	0
133	20231018	171900	1016052434	1986	1986	1986	1986	0
134	20231018	171800	1016052434	1986	1986	1986	1986	0
135	20231018	171700	1016052434	1986	1986	1986	1986	0
136	20231018	171600	1016052434	1986	1986	1986	1986	0
137	20231018	171500	1016052434	1986	1986	1986	1986	0
138	20231018	171400	1016052434	1986	1986	1986	1986	0
139	20231018	171300	1016052434	1986	1986	1986	1986	0
140	20231018	171200	1016052434	1986	1986	1986	1986	0
141	20231018	171100	1016052434	1986	1986	1986	1986	0
142	20231018	171000	1016052434	1986	1986	1986	1986	0
143	20231018	170900	1016052434	1986	1986	1986	1986	0
144	20231018	170800	1016052434	1986	1986	1986	1986	0
145	20231018	170700	1016052434	1986	1986	1986	1986	0
146	20231018	170600	1016052434	1986	1986	1986	1986	0
147	20231018	170500	1016052434	1986	1986	1986	1986	0
148	20231018	170400	1016052434	1986	1986	1986	1986	0
149	20231018	170300	1016052434	1986	1986	1986	1986	0
150	20231018	170200	1016052434	1986	1986	1986	1986	0
151	20231018	170100	1016052434	1986	1986	1986	1986	0
152	20231018	170000	1016052434	1986	1986	1986	1986	9201
153	20231018	165900	1016052434	1986	1986	1986	1986	0
154	20231018	165800	1016052434	1986	1986	1986	1986	0
155	20231018	165700	1016052434	1986	1986	1986	1986	0
156	20231018	165600	1016052434	1986	1986	1986	1986	0
157	20231018	165500	1016052434	1986	1986	1986	1986	0
158	20231018	165400	1016052434	1986	1986	1986	1986	0
159	20231018	165300	1016052434	1986	1986	1986	1986	0
160	20231018	165200	1016052434	1986	1986	1986	1986	0
161	20231018	165100	1016052434	1986	1986	1986	1986	0
162	20231018	165000	1016052434	1986	1986	1986	1986	0
163	20231018	164900	1016052434	1986	1986	1986	1986	0
164	20231018	164800	1016052434	1986	1986	1986	1986	0
165	20231018	164700	1016052434	1986	1986	1986	1986	0
166	20231018	164600	1016052434	1986	1986	1986	1986	0
167	20231018	164500	1016052434	1986	1986	1986	1986	0
168	20231018	164400	1016052434	1986	1986	1986	1986	0
169	20231018	164300	1016052434	1986	1986	1986	1986	0
170	20231018	164200	1016052434	1986	1986	1986	1986	0
171	20231018	164100	1016052434	1986	1986	1986	1986	0
172	20231018	164000	1016052434	1986	1986	1986	1986	0
173	20231018	163900	1016052434	1986	1986	1986	1986	0
174	20231018	163800	1016052434	1986	1986	1986	1986	0
175	20231018	163700	1016052434	1986	1986	1986	1986	0
176	20231018	163600	1016052434	1986	1986	1986	1986	0
177	20231018	163500	1016052434	1986	1986	1986	1986	0
178	20231018	163400	1016052434	1986	1986	1986	1986	0
179	20231018	163300	1016052434	1986	1986	1986	1986	0
180	20231018	163200	1016052434	1986	1986	1986	1986	0
181	20231018	163100	1016052434	1986	1986	1986	1986	0
182	20231018	163000	1016052434	1986	1986	1986	1986	9201
183	20231018	162900	1016052434	1986	1986	1986	1986	0
184	20231018	162800	1016052434	1986	1986	1986	1986	0
185	20231018	162700	1016052434	1986	1986	1986	1986	0
186	20231018	162600	1016052434	1986	1986	1986	1986	0
187	20231018	162500	1016052434	1986	1986	1986	1986	0
188	20231018	162400	1016052434	1986	1986	1986	1986	0
189	20231018	162300	1016052434	1986	1986	1986	1986	0
190	20231018	162200	1016052434	1986	1986	1986	1986	0
191	20231018	162100	1016052434	1986	1986	1986	1986	0
192	20231018	162000	1016052434	1986	1986	1986	1986	0
193	20231018	161900	1016052434	1986	1986	1986	1986	0
194	20231018	161800	1016052434	1986	1986	1986	1986	0
195	20231018	161700	1016052434	1986	1986	1986	1986	0
196	20231018	161600	1016052434	1986	1986	1986	1986	0
197	20231018	161500	1016052434	1986	1986	1986	1986	0
198	20231018	161400	1016052434	1986	1986	1986	1986	0
199	20231018	161300	1016052434	1986	1986	1986	1986	0
200	20231018	161200	1016052434	1986	1986	1986	1986	0
201	20231018	161100	1016052434	1986	1986	1986	1986	0
202	20231018	161000	1016052434	1986	1986	1986	1986	0
203	20231018	160900	1016052434	1986	1986	1986	1986	0
204	20231018	160800	1016052434	1986	1986	1986	1986	0
205	20231018	160700	1016052434	1986	1986	1986	1986	0
206	20231018	160600	1016052434	1986	1986	1986	1986	0
207	20231018	160500	1016052434	1986	1986	1986	1986	0
208	20231018	160400	1016052434	1986	1986	1986	1986	0
209	20231018	160300	1016052434	1986	1986	1986	1986	0
210	20231018	160200	1016052434	1986	1986	1986	1986	0
211	20231018	160100	1016052434	1986	1986	1986	1986	0
212	20231018	160000	1016052434	1986	1986	1986	1986	9201
213	20231018	155900	1016052434	1986	1986	1986	1986	0
214	20231018	155800	1016052434	1986	1986	1986	1986	0
215	20231018	155700	1016052434	1986	1986	1986	1986	0
216	20231018	155600	1016052434	1986	1986	1986	1986	0
217	20231018	155500	1016052434	1986	1986	1986	1986	0
218	20231018	155400	1016052434	1986	1986	1986	1986	0
219	20231018	155300	1016052434	1986	1986	1986	1986	0
220	20231018	155200	1016052434	1986	1986	1986	1986	0
221	20231018	155100	1016052434	1986	1986	1986	1986	0
222	20231018	155000	1016052434	1986	1986	1986	1986	0
223	20231018	154900	1016052434	1986	1986	1986	1986	0
224	20231018	154800	1016052434	1986	1986	1986	1986	0
225	20231018	154700	1016052434	1986	1986	1986	1986	0
226	20231018	154600	1016052434	1986	1986	1986	1986	0
227	20231018	154500	1016052434	1986	1986	1986	1986	0
228	20231018	154400	1016052434	1986	1986	1986	1986	0
229	20231018	154300	1016052434	1986	1986	1986	1986	0
230	20231018	154200	1016052434	1986	1986	1986	1986	0
231	20231018	154100	1016052434	1986	1986	1986	1986	0
232	20231018	154000	1016052434	1986	1986	1986	1986	0
233	20231018	153900	1016052434	1986	1986	1986	1986	0
234	20231018	153800	1016052434	1986	1986	1986	1986	0
235	20231018	153700	1016052434	1986	1986	1986	1986	0
236	20231018	153600	1016052434	1986	1986	1986	1986	0
237	20231018	153500	1016052434	1986	1986	1986	1986	0
238	20231018	153400	1016052434	1986	1986	1986	1986	0
239	20231018	153300	1016052434	1986	1986	1986	1986	0
240	20231018	153200	1016052434	1986	1986	1986	1986	0
241	20231018	153100	1016052434	1986	1986	1986	1986	0
242	20231018	153000	1016052434	1986	1986	1986	1986	18402
243	20231018	152900	997779248	1989	1989	1989	1989	0
244	20231018	152800	997779248	1989	1989	1989	1989	0
245	20231018	152700	997779248	1989	1989	1989	1989	0
246	20231018	152600	997779248	1989	1989	1989	1989	0
247	20231018	152500	997779248	1989	1989	1989	1989	0
248	20231018	152400	997779248	1989	1989	1989	1989	0
249	20231018	152300	997779248	1989	1989	1989	1989	0
250	20231018	152200	997779248	1989	1989	1989	1989	0
251	20231018	152100	997779248	1989	1989	1989	1989	0
252	20231018	152000	997779248	1989	1989	1989	1989	0
253	20231018	151900	997779248	1989	1988	1990	1984	7035
254	20231018	151800	983812765	1988	1988	1988	1987	18
255	20231018	151700	983776996	1987	1987	1987	1986	81
256	20231018	151600	983616098	1987	1987	1987	1986	392
257	20231018	151500	982837581	1987	1987	1987	1987	1
258	20231018	151400	982835594	1988	1986	1988	1986	461
259	20231018	151300	981920046	1988	1987	1989	1986	402
260	20231018	151200	981121664	1989	1987	1989	1986	5545
261	20231018	151100	970094472	1987	1988	1989	1987	1102
262	20231018	151000	967903696	1988	1987	1988	1987	11
263	20231018	150900	967881838	1989	1986	1989	1986	2
264	20231018	150800	967877863	1988	1985	1989	1984	1521
265	20231018	150700	964857969	1985	1984	1986	1984	1807
266	20231018	150600	961270783	1984	1984	1985	1984	437
267	20231018	150500	960403770	1984	1984	1984	1984	2
268	20231018	150400	960399802	1984	1984	1984	1984	3
269	20231018	150300	960393850	1985	1984	1985	1984	151
270	20231018	150200	960094126	1984	1985	1985	1984	3540
271	20231018	150100	953070576	1984	1984	1984	1984	2927
272	20231018	150000	947263408	1985	1984	1985	1984	501
273	20231018	145900	946269404	1986	1986	1986	1986	20
274	20231018	145800	946229684	1985	1984	1985	1984	5818
275	20231018	145700	934686142	1984	1987	1987	1984	3009
276	20231018	145600	928713577	1987	1987	1987	1987	12
277	20231018	145500	928689733	1987	1985	1987	1985	49
278	20231018	145400	928592414	1986	1986	1986	1986	401
279	20231018	145300	927796028	1986	1985	1986	1985	4
280	20231018	145200	927788086	1985	1985	1986	1985	2129
281	20231018	145100	923561897	1985	1986	1986	1985	9163
282	20231018	145000	905372307	1987	1987	1987	1987	2
283	20231018	144900	905368333	1987	1987	1987	1987	2
284	20231018	144800	905364359	1988	1987	1988	1986	22001
285	20231018	144700	861658668	1987	1987	1987	1987	2000
286	20231018	144600	857684668	1987	1987	1988	1987	709
287	20231018	144500	856275884	1987	1987	1987	1987	428
288	20231018	144400	855425448	1987	1987	1987	1987	334
289	20231018	144300	854761790	1987	1986	1988	1986	9018
290	20231018	144200	836852021	1986	1987	1987	1986	2644
291	20231018	144100	831599006	1988	1988	1988	1988	6
292	20231018	144000	831587078	1988	1989	1989	1988	36
293	20231018	143900	831515504	1989	1989	1989	1989	0
294	20231018	143800	831515504	1989	1989	1989	1989	44
295	20231018	143700	831427988	1989	1989	1989	1988	89
296	20231018	143600	831251009	1989	1989	1989	1989	154
297	20231018	143500	830944703	1989	1989	1989	1989	20
298	20231018	143400	830904923	1989	1987	1989	1987	20
299	20231018	143300	830865169	1989	1989	1989	1989	0
300	20231018	143200	830865169	1989	1987	1989	1987	329
301	20231018	143100	830211442	1989	1989	1989	1989	0
302	20231018	143000	830211442	1989	1989	1989	1989	2
303	20231018	142900	830207464	1989	1986	1989	1986	17
304	20231018	142800	830173697	1986	1986	1986	1986	0
305	20231018	142700	830173697	1986	1986	1986	1986	4500
306	20231018	142600	821236697	1986	1990	1990	1986	1573
307	20231018	142500	818112125	1990	1990	1990	1990	9
308	20231018	142400	818094215	1987	1989	1989	1987	15273
309	20231018	142300	787743028	1989	1988	1989	1988	2204
310	20231018	142200	783361072	1989	1989	1989	1989	150
311	20231018	142100	783062722	1989	1989	1989	1989	237
312	20231018	142000	782591329	1989	1989	1989	1989	20
313	20231018	141900	782551549	1990	1990	1990	1990	0
314	20231018	141800	782551549	1990	1990	1990	1990	2
315	20231018	141700	782547569	1990	1990	1990	1990	0
316	20231018	141600	782547569	1990	1990	1990	1989	17
317	20231018	141500	782513754	1989	1990	1990	1989	329
318	20231018	141400	781859222	1988	1988	1988	1988	0
319	20231018	141300	781859222	1988	1988	1988	1988	450
320	20231018	141200	780964622	1988	1988	1988	1988	2
321	20231018	141100	780960646	1988	1988	1988	1988	1000
322	20231018	141000	778972646	1989	1988	1989	1988	2
323	20231018	140900	778968669	1988	1988	1988	1988	166
324	20231018	140800	778638661	1987	1987	1987	1987	0
325	20231018	140700	778638661	1987	1988	1988	1987	700
326	20231018	140600	777247357	1987	1988	1988	1987	4673
327	20231018	140500	767957653	1988	1988	1988	1988	1358
328	20231018	140400	765257949	1988	1990	1990	1988	8500
329	20231018	140300	748348397	1990	1990	1990	1990	0
330	20231018	140200	748348397	1990	1990	1990	1990	0
331	20231018	140100	748348397	1990	1990	1990	1990	715
332	20231018	140000	746925547	1990	1990	1990	1990	0
333	20231018	135900	746925547	1990	1990	1990	1990	0
334	20231018	135800	746925547	1990	1990	1990	1990	1001
335	20231018	135700	744933557	1990	1990	1990	1990	0
336	20231018	135600	744933557	1990	1990	1990	1990	0
337	20231018	135500	744933557	1990	1990	1990	1990	101
338	20231018	135400	744732567	1990	1990	1990	1989	738
339	20231018	135300	743263948	1990	1990	1990	1990	52
340	20231018	135200	743160468	1990	1990	1990	1990	260
341	20231018	135100	742643068	1990	1990	1990	1990	5
342	20231018	135000	742633118	1990	1989	1990	1989	53
343	20231018	134900	742527651	1990	1990	1990	1990	1
344	20231018	134800	742525661	1989	1989	1989	1989	0
345	20231018	134700	742525661	1989	1989	1989	1989	0
346	20231018	134600	742525661	1989	1989	1989	1989	316
347	20231018	134500	741897137	1988	1989	1989	1988	16
348	20231018	134400	741865327	1991	1991	1991	1991	10
349	20231018	134300	741845417	1991	1990	1991	1990	6
350	20231018	134200	741833476	1988	1988	1988	1988	0
351	20231018	134100	741833476	1988	1990	1990	1988	1001
352	20231018	134000	739843486	1990	1990	1990	1990	0
353	20231018	133900	739843486	1990	1988	1990	1988	70
354	20231018	133800	739704306	1989	1990	1990	1989	4
355	20231018	133700	739696348	1988	1988	1988	1988	300
356	20231018	133600	739099948	1988	1988	1988	1988	3
357	20231018	133500	739093984	1988	1988	1988	1988	2663
358	20231018	133400	733799940	1989	1989	1989	1989	0
359	20231018	133300	733799940	1989	1989	1989	1989	431
360	20231018	133200	732942681	1988	1988	1988	1988	150
361	20231018	133100	732644481	1988	1988	1988	1988	12
362	20231018	133000	732620625	1988	1988	1988	1987	569
363	20231018	132900	731489860	1988	1988	1989	1988	585
364	20231018	132800	730326873	1988	1988	1988	1988	492
365	20231018	132700	729348777	1988	1988	1989	1988	290
366	20231018	132600	728772244	1988	1988	1988	1987	1214
367	20231018	132500	726358969	1988	1989	1989	1987	14201
368	20231018	132400	698126547	1990	1990	1990	1990	700
369	20231018	132300	696733547	1989	1989	1989	1989	1796
370	20231018	132200	693161303	1989	1989	1989	1989	0
371	20231018	132100	693161303	1989	1989	1989	1989	150
372	20231018	132000	692862953	1990	1990	1990	1990	51
373	20231018	131900	692761463	1991	1991	1991	1991	15
374	20231018	131800	692731598	1989	1989	1989	1989	0
375	20231018	131700	692731598	1989	1989	1989	1989	0
376	20231018	131600	692731598	1989	1989	1989	1989	345
377	20231018	131500	692045393	1989	1994	1994	1989	1009
378	20231018	131400	690038444	1994	1994	1995	1993	121
379	20231018	131300	689797093	1996	1996	1996	1996	0
380	20231018	131200	689797093	1996	1996	1996	1996	1
381	20231018	131100	689795097	1989	1989	1989	1989	0
382	20231018	131000	689795097	1989	1989	1989	1989	300
383	20231018	130900	689198397	1989	1989	1989	1989	0
384	20231018	130800	689198397	1989	1989	1989	1989	0
385	20231018	130700	689198397	1989	1989	1989	1989	0
386	20231018	130600	689198397	1989	1996	1996	1989	36
387	20231018	130500	689126756	1988	1988	1988	1988	2169
388	20231018	130400	684814784	1988	1989	1989	1988	11369
389	20231018	130300	662208240	1990	1989	1990	1989	502
390	20231018	130200	661209760	1990	1990	1990	1990	426
391	20231018	130100	660362020	1990	1990	1990	1990	200
392	20231018	130000	659964020	1996	1996	1996	1996	0
393	20231018	125900	659964020	1996	1996	1996	1996	0
394	20231018	125800	659964020	1996	1996	1996	1996	0
395	20231018	125700	659964020	1996	1996	1996	1996	0
396	20231018	125600	659964020	1996	1996	1996	1996	0
397	20231018	125500	659964020	1996	1996	1996	1996	0
398	20231018	125400	659964020	1996	1996	1996	1996	6
399	20231018	125300	659952044	1996	1996	1996	1996	0
400	20231018	125200	659952044	1996	1996	1996	1989	15
401	20231018	125100	659922111	1996	1996	1996	1996	0
402	20231018	125000	659922111	1996	1996	1996	1996	8
403	20231018	124900	659906143	1996	1996	1996	1996	29
404	20231018	124800	659848259	1996	1990	1996	1990	7
405	20231018	124700	659834308	1990	1989	1990	1989	2
406	20231018	124600	659830329	1988	1988	1988	1988	0
407	20231018	124500	659830329	1988	1989	1995	1988	2700
408	20231018	124400	654461625	1988	1989	1995	1988	4673
409	20231018	124300	645166455	1989	1990	1990	1989	250
410	20231018	124200	644669152	1989	1989	1989	1989	0
411	20231018	124100	644669152	1989	1989	1989	1989	0
412	20231018	124000	644669152	1989	1989	1989	1989	0
413	20231018	123900	644669152	1989	1991	1991	1989	300
414	20231018	123800	644072054	1991	1991	1991	1991	0
415	20231018	123700	644072054	1991	1991	1991	1991	147
416	20231018	123600	643779377	1991	1992	1992	1991	127
417	20231018	123500	643526419	1991	1992	1992	1991	550
418	20231018	123400	642431319	1991	1991	1991	1991	1233
419	20231018	123300	639976416	1991	1991	1991	1991	100
420	20231018	123200	639777316	1991	1991	1991	1991	50
421	20231018	123100	639677766	1992	1992	1992	1992	0
422	20231018	123000	639677766	1992	1992	1992	1989	663
423	20231018	122900	638358270	1992	1992	1992	1992	2
424	20231018	122800	638354286	1992	1992	1992	1992	2
425	20231018	122700	638350302	1992	1992	1992	1992	6
426	20231018	122600	638338350	1989	1989	1989	1988	8219
427	20231018	122500	621998771	1989	1989	1989	1989	180
428	20231018	122400	621640751	1989	1989	1989	1989	390
429	20231018	122300	620865041	1989	1987	1989	1987	3418
430	20231018	122200	614070426	1988	1988	1988	1988	100
431	20231018	122100	613871626	1988	1988	1988	1988	2540
432	20231018	122000	608822106	1988	1988	1988	1988	510
433	20231018	121900	607808226	1988	1990	1990	1988	9695
434	20231018	121800	588528637	1990	1990	1992	1990	179
435	20231018	121700	588172165	1990	1990	1990	1990	707
436	20231018	121600	586765235	1990	1991	1991	1990	11714
437	20231018	121500	563448041	1992	1993	1995	1992	218
438	20231018	121400	563013781	1993	1993	1993	1993	1
439	20231018	121300	563011788	1992	1992	1992	1992	185
440	20231018	121200	562643268	1992	1992	1992	1992	67
441	20231018	121100	562509804	1992	1992	1992	1992	300
442	20231018	121000	561912204	1992	1992	1992	1992	388
443	20231018	120900	561139308	1992	1992	1992	1992	110
444	20231018	120800	560920188	1993	1993	1993	1993	60
445	20231018	120700	560800608	1993	1993	1993	1993	0
446	20231018	120600	560800608	1993	1993	1993	1993	949
447	20231018	120500	558909251	1993	1993	1993	1993	0
448	20231018	120400	558909251	1993	1994	1994	1993	23
449	20231018	120300	558863392	1994	1994	1994	1994	30
450	20231018	120200	558803572	1994	1994	1994	1994	1
451	20231018	120100	558801578	1995	1991	1995	1990	3828
452	20231018	120000	551183022	1991	1991	1991	1991	110
453	20231018	115900	550964012	1991	1991	1991	1991	863
454	20231018	115800	549245779	1995	1995	1995	1995	0
455	20231018	115700	549245779	1995	1995	1995	1995	1
456	20231018	115600	549243784	1991	1991	1991	1991	5166
457	20231018	115500	538958278	1995	1993	1995	1992	1671
458	20231018	115400	535629387	1996	1996	1996	1996	0
459	20231018	115300	535629387	1996	1993	1996	1992	152
460	20231018	115200	535326535	1997	1997	1997	1997	3
461	20231018	115100	535320544	1997	1997	1997	1997	0
462	20231018	115000	535320544	1997	1997	1997	1997	0
463	20231018	114900	535320544	1997	1997	1997	1997	0
464	20231018	114800	535320544	1997	1997	1997	1997	0
465	20231018	114700	535320544	1997	1997	1997	1997	3
466	20231018	114600	535314553	1997	1991	1997	1991	1031
467	20231018	114500	533261772	1991	1990	1991	1990	512
468	20231018	114400	532242880	1991	1992	1992	1989	2012
469	20231018	114300	528238978	1992	1992	1992	1989	1789
470	20231018	114200	524676148	1989	1992	1992	1989	140
471	20231018	114100	524397388	1992	1992	1992	1992	115
472	20231018	114000	524168308	1988	1989	1989	1988	516
473	20231018	113900	523142470	1989	1988	1989	1988	1000
474	20231018	113800	521153970	1988	1988	1993	1988	3328
475	20231018	113700	514537406	1993	1989	1994	1989	649
476	20231018	113600	513246500	1989	1989	1989	1989	201
477	20231018	113500	512846711	1989	1989	1989	1989	262
478	20231018	113400	512325593	1988	1989	1989	1988	1327
479	20231018	113300	509686491	1988	1988	1989	1987	1793
480	20231018	113200	506123391	1987	1995	1995	1987	18517
481	20231018	113100	469287896	1995	1991	1995	1991	3053
482	20231018	113000	463209341	1995	1993	1995	1992	2467
483	20231018	112900	458294974	1996	1996	1996	1996	64
484	20231018	112800	458167230	1996	1991	1996	1991	155
485	20231018	112700	457858610	1997	1991	1997	1990	2332
486	20231018	112600	453215436	1997	1998	1998	1990	17450
487	20231018	112500	418458379	1994	1994	1994	1994	25
488	20231018	112400	418408529	1993	1993	1993	1993	36
489	20231018	112300	418336781	1995	1995	1995	1995	87
490	20231018	112200	418163216	2000	1995	2000	1995	965
491	20231018	112100	416238036	1994	1994	1994	1994	500
492	20231018	112000	415241036	1994	1994	1994	1994	0
493	20231018	111900	415241036	1994	1994	1994	1994	9
494	20231018	111800	415223090	1994	1994	1994	1992	352
495	20231018	111700	414521854	1994	1994	1995	1993	1640
496	20231018	111600	411252592	2000	2000	2000	2000	3000
497	20231018	111500	405252592	2000	1992	2000	1992	6
498	20231018	111400	405240632	1992	1992	1992	1992	0
499	20231018	111300	405240632	1992	1998	1998	1992	14300
500	20231018	111200	376713383	1997	1999	1999	1997	3740
501	20231018	111100	369238782	2000	2005	2005	2000	2257
502	20231018	111000	364724747	2000	2000	2000	2000	0
503	20231018	110900	364724747	2000	2000	2000	2000	45
504	20231018	110800	364634747	2000	2000	2000	2000	200
505	20231018	110700	364234747	2000	2000	2000	2000	0
506	20231018	110600	364234747	2000	2000	2000	2000	0
507	20231018	110500	364234747	2000	2000	2000	2000	197
508	20231018	110400	363840747	1999	1999	1999	1999	360
509	20231018	110300	363121107	1999	1999	1999	1999	275
510	20231018	110200	362571382	1999	2000	2000	1999	17787
511	20231018	110100	327000917	2000	2000	2000	2000	3857
512	20231018	110000	319286917	2010	2010	2010	2010	500
513	20231018	105900	318281917	2010	2010	2010	2010	1
514	20231018	105800	318279907	2010	2005	2010	2005	111
515	20231018	105700	318056847	2005	2005	2005	2005	10
516	20231018	105600	318036797	2010	2010	2010	2010	0
517	20231018	105500	318036797	2010	2005	2010	2000	7131
518	20231018	105400	303750607	2010	2010	2010	2010	0
519	20231018	105300	303750607	2010	2010	2010	2010	0
520	20231018	105200	303750607	2010	2010	2010	2010	0
521	20231018	105100	303750607	2010	2010	2010	2010	1
522	20231018	105000	303748597	2005	2005	2005	2005	1137
523	20231018	104900	301468912	2005	2005	2005	2005	2700
524	20231018	104800	296055412	2005	2005	2005	2005	0
525	20231018	104700	296055412	2005	2005	2005	2005	599
526	20231018	104600	294854417	2010	2010	2010	2010	1
527	20231018	104500	294852407	2010	2010	2010	2010	3
528	20231018	104400	294846377	2005	2005	2005	2005	45
529	20231018	104300	294756152	2005	2005	2005	2005	150
530	20231018	104200	294455402	2005	2005	2005	2005	1143
531	20231018	104100	292163687	2005	2010	2010	2005	1001
532	20231018	104000	290156677	2015	2015	2015	2015	1
533	20231018	103900	290154662	2005	2010	2010	2005	1016
534	20231018	103800	288113437	2010	2010	2010	2010	0
535	20231018	103700	288113437	2010	2010	2010	2010	1000
536	20231018	103600	286103437	2010	2010	2010	2010	3410
537	20231018	103500	279249337	2010	2010	2010	2010	5
538	20231018	103400	279239287	2015	2015	2015	2015	0
539	20231018	103300	279239287	2015	2015	2015	2015	57
540	20231018	103200	279124432	2015	2015	2015	2015	134
541	20231018	103100	278854422	2015	2010	2015	2010	555
542	20231018	103000	277736347	2010	2010	2015	2010	1210
543	20231018	102900	275303247	2015	2015	2015	2015	305
544	20231018	102800	274688672	2010	2010	2010	2010	30
545	20231018	102700	274628372	2015	2015	2015	2015	0
546	20231018	102600	274628372	2015	2015	2015	2015	0
547	20231018	102500	274628372	2015	2015	2015	2015	37
548	20231018	102400	274553817	2010	2010	2010	2010	0
549	20231018	102300	274553817	2010	2015	2015	2010	19
550	20231018	102200	274515622	2010	2010	2010	2010	1287
551	20231018	102100	271928752	2015	2015	2015	2015	1
552	20231018	102000	271926737	2010	2010	2010	2010	0
553	20231018	101900	271926737	2010	2010	2010	2010	1150
554	20231018	101800	269615237	2010	2010	2010	2010	100
555	20231018	101700	269414237	2010	2010	2010	2010	1039
556	20231018	101600	267325847	2005	2010	2010	2005	1079
557	20231018	101500	265157062	2010	2010	2010	2010	1655
558	20231018	101400	261830512	2010	2010	2010	2010	4
559	20231018	101300	261822472	2010	2010	2010	2010	0
560	20231018	101200	261822472	2010	2010	2010	2010	100
561	20231018	101100	261621472	2010	2005	2010	2000	8104
562	20231018	101000	245404212	2005	2000	2005	2000	3300
563	20231018	100900	238789212	2000	2000	2000	2000	160
564	20231018	100800	238469212	2000	2000	2000	2000	190
565	20231018	100700	238089212	2005	2000	2005	1999	2248
566	20231018	100600	233595130	2005	2000	2005	2000	3849
567	20231018	100500	225897120	2005	2005	2005	2000	1002
568	20231018	100400	223890610	2005	2000	2005	2000	1008
569	20231018	100300	221869610	2000	2005	2005	2000	982
570	20231018	100200	219905605	2005	2000	2005	2000	121
571	20231018	100100	219663595	2005	2005	2005	2000	907
572	20231018	100000	217845460	2005	2000	2005	2000	2451
573	20231018	095900	212940235	2000	2000	2000	2000	950
574	20231018	095800	211040235	2000	2000	2000	2000	2654
575	20231018	095700	205732235	2005	2005	2005	2005	44
576	20231018	095600	205644015	2005	2015	2015	2000	445
577	20231018	095500	204753850	2005	2000	2010	2000	3119
578	20231018	095400	198514950	2000	2010	2010	2000	4961
579	20231018	095300	188574565	2005	2005	2010	2005	3035
580	20231018	095200	182487445	2005	2015	2015	2005	16723
581	20231018	095100	148904555	2015	2020	2020	2015	748
582	20231018	095000	147397230	2025	2025	2025	2025	0
583	20231018	094900	147397230	2025	2025	2025	2025	0
584	20231018	094800	147397230	2025	2020	2025	2015	30
585	20231018	094700	147336720	2025	2020	2025	2020	20
586	20231018	094600	147296270	2020	2015	2020	2015	253
587	20231018	094500	146786325	2030	2030	2030	2030	1
588	20231018	094400	146784295	2015	2030	2030	2015	1364
589	20231018	094300	144025910	2030	2030	2030	2030	132
590	20231018	094200	143757950	2030	2030	2030	2030	1
591	20231018	094100	143755920	2025	2025	2025	2025	1085
592	20231018	094000	141558795	2035	2030	2035	2025	2435
593	20231018	093900	136627615	2030	2035	2035	2030	51
594	20231018	093800	136524080	2030	2030	2030	2030	170
595	20231018	093700	136178980	2030	2030	2030	2030	3615
596	20231018	093600	128840530	2035	2035	2035	2035	0
597	20231018	093500	128840530	2035	2035	2035	2035	0
598	20231018	093400	128840530	2035	2040	2040	2035	1243
599	20231018	093300	126311015	2040	2040	2040	2040	1
600	20231018	093200	126308975	2040	2035	2040	2035	2495
601	20231018	093100	121231630	2035	2035	2035	2035	109
602	20231018	093000	121009815	2035	2035	2035	2035	401
603	20231018	092900	120193780	2035	2035	2035	2035	265
604	20231018	092800	119654505	2035	2035	2035	2035	1982
605	20231018	092700	115621135	2040	2040	2040	2040	106
606	20231018	092600	115404895	2035	2030	2035	2030	4684
607	20231018	092500	105890455	2030	2035	2035	2030	462
608	20231018	092400	104951095	2030	2035	2035	2030	31
609	20231018	092300	104888105	2040	2035	2040	2035	2963
610	20231018	092200	98853550	2040	2040	2040	2040	64
611	20231018	092100	98722990	2045	2045	2045	2045	0
612	20231018	092000	98722990	2045	2040	2045	2040	1006
613	20231018	091900	96668235	2040	2035	2040	2035	1001
614	20231018	091800	94630170	2035	2025	2035	2025	5
615	20231018	091700	94620005	2030	2025	2030	2025	441
616	20231018	091600	93726975	2025	2035	2035	2025	3010
617	20231018	091500	87629410	2035	2035	2035	2035	700
618	20231018	091400	86204910	2045	2035	2045	2035	2897
619	20231018	091300	80308905	2040	2040	2050	2040	1335
620	20231018	091200	77579500	2030	2040	2040	2030	8577
621	20231018	091100	60124990	2035	2025	2035	2025	8144
622	20231018	091000	43612755	2025	2020	2025	2015	4873
623	20231018	090900	33764540	2025	2030	2030	2025	2150
624	20231018	090800	29410040	2020	2025	2025	2020	877
625	20231018	090700	27636865	2030	2020	2030	2020	5005
626	20231018	090600	17476875	2015	2020	2020	2015	2257
627	20231018	090500	12926520	2015	2035	2035	2015	3102
628	20231018	090400	6668585	2030	2030	2030	2030	4
629	20231018	090300	6660465	2030	2035	2035	2025	137
630	20231018	090200	6382400	2030	2025	2030	2025	678
631	20231018	090100	5009395	2025	2025	2025	2025	0
632	20231018	090000	5009395	2025	2035	2035	2025	1962