KissMeData/175250/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200400	155559913	1988	1988	1988	1988	447
3	20231017	200300	155559913	1988	1988	1988	1988	0
4	20231017	200200	155559913	1988	1988	1988	1988	0
5	20231017	200100	155559913	1988	1988	1988	1988	0
6	20231017	200000	155559913	1988	1988	1988	1988	0
7	20231017	195900	155559913	1988	1988	1988	1988	0
8	20231017	195800	155559913	1988	1988	1988	1988	0
9	20231017	195700	155559913	1988	1988	1988	1988	0
10	20231017	195600	155559913	1988	1988	1988	1988	0
11	20231017	195500	155559913	1988	1988	1988	1988	0
12	20231017	195400	155559913	1988	1988	1988	1988	0
13	20231017	195300	155559913	1988	1988	1988	1988	0
14	20231017	195200	155559913	1988	1988	1988	1988	0
15	20231017	195100	155559913	1988	1988	1988	1988	0
16	20231017	195000	155559913	1988	1988	1988	1988	0
17	20231017	194900	155559913	1988	1988	1988	1988	0
18	20231017	194800	155559913	1988	1988	1988	1988	0
19	20231017	194700	155559913	1988	1988	1988	1988	0
20	20231017	194600	155559913	1988	1988	1988	1988	0
21	20231017	194500	155559913	1988	1988	1988	1988	0
22	20231017	194400	155559913	1988	1988	1988	1988	0
23	20231017	194300	155559913	1988	1988	1988	1988	0
24	20231017	194200	155559913	1988	1988	1988	1988	0
25	20231017	194100	155559913	1988	1988	1988	1988	0
26	20231017	194000	155559913	1988	1988	1988	1988	0
27	20231017	193900	155559913	1988	1988	1988	1988	0
28	20231017	193800	155559913	1988	1988	1988	1988	0
29	20231017	193700	155559913	1988	1988	1988	1988	0
30	20231017	193600	155559913	1988	1988	1988	1988	0
31	20231017	193500	155559913	1988	1988	1988	1988	0
32	20231017	193400	155559913	1988	1988	1988	1988	447
33	20231017	193300	155559913	1988	1988	1988	1988	0
34	20231017	193200	155559913	1988	1988	1988	1988	0
35	20231017	193100	155559913	1988	1988	1988	1988	0
36	20231017	193000	155559913	1988	1988	1988	1988	0
37	20231017	192900	155559913	1988	1988	1988	1988	0
38	20231017	192800	155559913	1988	1988	1988	1988	0
39	20231017	192700	155559913	1988	1988	1988	1988	0
40	20231017	192600	155559913	1988	1988	1988	1988	0
41	20231017	192500	155559913	1988	1988	1988	1988	0
42	20231017	192400	155559913	1988	1988	1988	1988	0
43	20231017	192300	155559913	1988	1988	1988	1988	0
44	20231017	192200	155559913	1988	1988	1988	1988	0
45	20231017	192100	155559913	1988	1988	1988	1988	0
46	20231017	192000	155559913	1988	1988	1988	1988	0
47	20231017	191900	155559913	1988	1988	1988	1988	0
48	20231017	191800	155559913	1988	1988	1988	1988	0
49	20231017	191700	155559913	1988	1988	1988	1988	0
50	20231017	191600	155559913	1988	1988	1988	1988	0
51	20231017	191500	155559913	1988	1988	1988	1988	0
52	20231017	191400	155559913	1988	1988	1988	1988	0
53	20231017	191300	155559913	1988	1988	1988	1988	0
54	20231017	191200	155559913	1988	1988	1988	1988	0
55	20231017	191100	155559913	1988	1988	1988	1988	0
56	20231017	191000	155559913	1988	1988	1988	1988	0
57	20231017	190900	155559913	1988	1988	1988	1988	0
58	20231017	190800	155559913	1988	1988	1988	1988	0
59	20231017	190700	155559913	1988	1988	1988	1988	0
60	20231017	190600	155559913	1988	1988	1988	1988	0
61	20231017	190500	155559913	1988	1988	1988	1988	0
62	20231017	190400	155559913	1988	1988	1988	1988	447
63	20231017	190300	155559913	1988	1988	1988	1988	0
64	20231017	190200	155559913	1988	1988	1988	1988	0
65	20231017	190100	155559913	1988	1988	1988	1988	0
66	20231017	190000	155559913	1988	1988	1988	1988	0
67	20231017	185900	155559913	1988	1988	1988	1988	0
68	20231017	185800	155559913	1988	1988	1988	1988	0
69	20231017	185700	155559913	1988	1988	1988	1988	0
70	20231017	185600	155559913	1988	1988	1988	1988	0
71	20231017	185500	155559913	1988	1988	1988	1988	0
72	20231017	185400	155559913	1988	1988	1988	1988	0
73	20231017	185300	155559913	1988	1988	1988	1988	0
74	20231017	185200	155559913	1988	1988	1988	1988	0
75	20231017	185100	155559913	1988	1988	1988	1988	0
76	20231017	185000	155559913	1988	1988	1988	1988	0
77	20231017	184900	155559913	1988	1988	1988	1988	0
78	20231017	184800	155559913	1988	1988	1988	1988	0
79	20231017	184700	155559913	1988	1988	1988	1988	0
80	20231017	184600	155559913	1988	1988	1988	1988	0
81	20231017	184500	155559913	1988	1988	1988	1988	0
82	20231017	184400	155559913	1988	1988	1988	1988	0
83	20231017	184300	155559913	1988	1988	1988	1988	0
84	20231017	184200	155559913	1988	1988	1988	1988	0
85	20231017	184100	155559913	1988	1988	1988	1988	0
86	20231017	184000	155559913	1988	1988	1988	1988	0
87	20231017	183900	155559913	1988	1988	1988	1988	0
88	20231017	183800	155559913	1988	1988	1988	1988	0
89	20231017	183700	155559913	1988	1988	1988	1988	0
90	20231017	183600	155559913	1988	1988	1988	1988	0
91	20231017	183500	155559913	1988	1988	1988	1988	0
92	20231017	183400	155559913	1988	1988	1988	1988	447
93	20231017	183300	155559913	1988	1988	1988	1988	0
94	20231017	183200	155559913	1988	1988	1988	1988	0
95	20231017	183100	155559913	1988	1988	1988	1988	0
96	20231017	183000	155559913	1988	1988	1988	1988	0
97	20231017	182900	155559913	1988	1988	1988	1988	0
98	20231017	182800	155559913	1988	1988	1988	1988	0
99	20231017	182700	155559913	1988	1988	1988	1988	0
100	20231017	182600	155559913	1988	1988	1988	1988	0
101	20231017	182500	155559913	1988	1988	1988	1988	0
102	20231017	182400	155559913	1988	1988	1988	1988	0
103	20231017	182300	155559913	1988	1988	1988	1988	0
104	20231017	182200	155559913	1988	1988	1988	1988	0
105	20231017	182100	155559913	1988	1988	1988	1988	0
106	20231017	182000	155559913	1988	1988	1988	1988	0
107	20231017	181900	155559913	1988	1988	1988	1988	0
108	20231017	181800	155559913	1988	1988	1988	1988	0
109	20231017	181700	155559913	1988	1988	1988	1988	0
110	20231017	181600	155559913	1988	1988	1988	1988	0
111	20231017	181500	155559913	1988	1988	1988	1988	0
112	20231017	181400	155559913	1988	1988	1988	1988	0
113	20231017	181300	155559913	1988	1988	1988	1988	0
114	20231017	181200	155559913	1988	1988	1988	1988	0
115	20231017	181100	155559913	1988	1988	1988	1988	0
116	20231017	181000	155559913	1988	1988	1988	1988	0
117	20231017	180900	155559913	1988	1988	1988	1988	0
118	20231017	180800	155559913	1988	1988	1988	1988	0
119	20231017	180700	155559913	1988	1988	1988	1988	0
120	20231017	180600	155559913	1988	1988	1988	1988	0
121	20231017	180500	155559913	1988	1988	1988	1988	0
122	20231017	180400	155559913	1988	1988	1988	1988	447
123	20231017	180300	155559913	1988	1988	1988	1988	0
124	20231017	180200	155559913	1988	1988	1988	1988	0
125	20231017	180100	155559913	1988	1988	1988	1988	0
126	20231017	180000	155559913	1988	1988	1988	1988	0
127	20231017	175900	155559913	1988	1988	1988	1988	0
128	20231017	175800	155559913	1988	1988	1988	1988	0
129	20231017	175700	155559913	1988	1988	1988	1988	0
130	20231017	175600	155559913	1988	1988	1988	1988	0
131	20231017	175500	155559913	1988	1988	1988	1988	0
132	20231017	175400	155559913	1988	1988	1988	1988	0
133	20231017	175300	155559913	1988	1988	1988	1988	0
134	20231017	175200	155559913	1988	1988	1988	1988	0
135	20231017	175100	155559913	1988	1988	1988	1988	0
136	20231017	175000	155559913	1988	1988	1988	1988	0
137	20231017	174900	155559913	1988	1988	1988	1988	0
138	20231017	174800	155559913	1988	1988	1988	1988	0
139	20231017	174700	155559913	1988	1988	1988	1988	0
140	20231017	174600	155559913	1988	1988	1988	1988	0
141	20231017	174500	155559913	1988	1988	1988	1988	0
142	20231017	174400	155559913	1988	1988	1988	1988	0
143	20231017	174300	155559913	1988	1988	1988	1988	0
144	20231017	174200	155559913	1988	1988	1988	1988	0
145	20231017	174100	155559913	1988	1988	1988	1988	0
146	20231017	174000	155559913	1988	1988	1988	1988	0
147	20231017	173900	155559913	1988	1988	1988	1988	0
148	20231017	173800	155559913	1988	1988	1988	1988	0
149	20231017	173700	155559913	1988	1988	1988	1988	0
150	20231017	173600	155559913	1988	1988	1988	1988	0
151	20231017	173500	155559913	1988	1988	1988	1988	0
152	20231017	173400	155559913	1988	1988	1988	1988	447
153	20231017	173300	155559913	1988	1988	1988	1988	0
154	20231017	173200	155559913	1988	1988	1988	1988	0
155	20231017	173100	155559913	1988	1988	1988	1988	0
156	20231017	173000	155559913	1988	1988	1988	1988	0
157	20231017	172900	155559913	1988	1988	1988	1988	0
158	20231017	172800	155559913	1988	1988	1988	1988	0
159	20231017	172700	155559913	1988	1988	1988	1988	0
160	20231017	172600	155559913	1988	1988	1988	1988	0
161	20231017	172500	155559913	1988	1988	1988	1988	0
162	20231017	172400	155559913	1988	1988	1988	1988	0
163	20231017	172300	155559913	1988	1988	1988	1988	0
164	20231017	172200	155559913	1988	1988	1988	1988	0
165	20231017	172100	155559913	1988	1988	1988	1988	0
166	20231017	172000	155559913	1988	1988	1988	1988	0
167	20231017	171900	155559913	1988	1988	1988	1988	0
168	20231017	171800	155559913	1988	1988	1988	1988	0
169	20231017	171700	155559913	1988	1988	1988	1988	0
170	20231017	171600	155559913	1988	1988	1988	1988	0
171	20231017	171500	155559913	1988	1988	1988	1988	0
172	20231017	171400	155559913	1988	1988	1988	1988	0
173	20231017	171300	155559913	1988	1988	1988	1988	0
174	20231017	171200	155559913	1988	1988	1988	1988	0
175	20231017	171100	155559913	1988	1988	1988	1988	0
176	20231017	171000	155559913	1988	1988	1988	1988	0
177	20231017	170900	155559913	1988	1988	1988	1988	0
178	20231017	170800	155559913	1988	1988	1988	1988	0
179	20231017	170700	155559913	1988	1988	1988	1988	0
180	20231017	170600	155559913	1988	1988	1988	1988	0
181	20231017	170500	155559913	1988	1988	1988	1988	0
182	20231017	170400	155559913	1988	1988	1988	1988	447
183	20231017	170300	155559913	1988	1988	1988	1988	0
184	20231017	170200	155559913	1988	1988	1988	1988	0
185	20231017	170100	155559913	1988	1988	1988	1988	0
186	20231017	170000	155559913	1988	1988	1988	1988	0
187	20231017	165900	155559913	1988	1988	1988	1988	0
188	20231017	165800	155559913	1988	1988	1988	1988	0
189	20231017	165700	155559913	1988	1988	1988	1988	0
190	20231017	165600	155559913	1988	1988	1988	1988	0
191	20231017	165500	155559913	1988	1988	1988	1988	0
192	20231017	165400	155559913	1988	1988	1988	1988	0
193	20231017	165300	155559913	1988	1988	1988	1988	0
194	20231017	165200	155559913	1988	1988	1988	1988	0
195	20231017	165100	155559913	1988	1988	1988	1988	0
196	20231017	165000	155559913	1988	1988	1988	1988	0
197	20231017	164900	155559913	1988	1988	1988	1988	0
198	20231017	164800	155559913	1988	1988	1988	1988	0
199	20231017	164700	155559913	1988	1988	1988	1988	0
200	20231017	164600	155559913	1988	1988	1988	1988	0
201	20231017	164500	155559913	1988	1988	1988	1988	0
202	20231017	164400	155559913	1988	1988	1988	1988	0
203	20231017	164300	155559913	1988	1988	1988	1988	0
204	20231017	164200	155559913	1988	1988	1988	1988	0
205	20231017	164100	155559913	1988	1988	1988	1988	0
206	20231017	164000	155559913	1988	1988	1988	1988	0
207	20231017	163900	155559913	1988	1988	1988	1988	0
208	20231017	163800	155559913	1988	1988	1988	1988	0
209	20231017	163700	155559913	1988	1988	1988	1988	0
210	20231017	163600	155559913	1988	1988	1988	1988	0
211	20231017	163500	155559913	1988	1988	1988	1988	0
212	20231017	163400	155559913	1988	1988	1988	1988	447
213	20231017	163300	155559913	1988	1988	1988	1988	0
214	20231017	163200	155559913	1988	1988	1988	1988	0
215	20231017	163100	155559913	1988	1988	1988	1988	0
216	20231017	163000	155559913	1988	1988	1988	1988	0
217	20231017	162900	155559913	1988	1988	1988	1988	0
218	20231017	162800	155559913	1988	1988	1988	1988	0
219	20231017	162700	155559913	1988	1988	1988	1988	0
220	20231017	162600	155559913	1988	1988	1988	1988	0
221	20231017	162500	155559913	1988	1988	1988	1988	0
222	20231017	162400	155559913	1988	1988	1988	1988	0
223	20231017	162300	155559913	1988	1988	1988	1988	0
224	20231017	162200	155559913	1988	1988	1988	1988	0
225	20231017	162100	155559913	1988	1988	1988	1988	0
226	20231017	162000	155559913	1988	1988	1988	1988	0
227	20231017	161900	155559913	1988	1988	1988	1988	0
228	20231017	161800	155559913	1988	1988	1988	1988	0
229	20231017	161700	155559913	1988	1988	1988	1988	0
230	20231017	161600	155559913	1988	1988	1988	1988	0
231	20231017	161500	155559913	1988	1988	1988	1988	0
232	20231017	161400	155559913	1988	1988	1988	1988	0
233	20231017	161300	155559913	1988	1988	1988	1988	0
234	20231017	161200	155559913	1988	1988	1988	1988	0
235	20231017	161100	155559913	1988	1988	1988	1988	0
236	20231017	161000	155559913	1988	1988	1988	1988	0
237	20231017	160900	155559913	1988	1988	1988	1988	0
238	20231017	160800	155559913	1988	1988	1988	1988	0
239	20231017	160700	155559913	1988	1988	1988	1988	0
240	20231017	160600	155559913	1988	1988	1988	1988	0
241	20231017	160500	155559913	1988	1988	1988	1988	0
242	20231017	160400	155559913	1988	1988	1988	1988	447
243	20231017	160300	155559913	1988	1988	1988	1988	0
244	20231017	160200	155559913	1988	1988	1988	1988	0
245	20231017	160100	155559913	1988	1988	1988	1988	0
246	20231017	160000	155559913	1988	1988	1988	1988	0
247	20231017	155900	155559913	1988	1988	1988	1988	0
248	20231017	155800	155559913	1988	1988	1988	1988	0
249	20231017	155700	155559913	1988	1988	1988	1988	0
250	20231017	155600	155559913	1988	1988	1988	1988	0
251	20231017	155500	155559913	1988	1988	1988	1988	0
252	20231017	155400	155559913	1988	1988	1988	1988	0
253	20231017	155300	155559913	1988	1988	1988	1988	0
254	20231017	155200	155559913	1988	1988	1988	1988	0
255	20231017	155100	155559913	1988	1988	1988	1988	0
256	20231017	155000	155559913	1988	1988	1988	1988	0
257	20231017	154900	155559913	1988	1988	1988	1988	0
258	20231017	154800	155559913	1988	1988	1988	1988	0
259	20231017	154700	155559913	1988	1988	1988	1988	0
260	20231017	154600	155559913	1988	1988	1988	1988	0
261	20231017	154500	155559913	1988	1988	1988	1988	0
262	20231017	154400	155559913	1988	1988	1988	1988	0
263	20231017	154300	155559913	1988	1988	1988	1988	0
264	20231017	154200	155559913	1988	1988	1988	1988	0
265	20231017	154100	155559913	1988	1988	1988	1988	0
266	20231017	154000	155559913	1988	1988	1988	1988	0
267	20231017	153900	155559913	1988	1988	1988	1988	0
268	20231017	153800	155559913	1988	1988	1988	1988	0
269	20231017	153700	155559913	1988	1988	1988	1988	0
270	20231017	153600	155559913	1988	1988	1988	1988	0
271	20231017	153500	155559913	1988	1988	1988	1988	0
272	20231017	153400	155559913	1988	1988	1988	1988	447
273	20231017	153300	155559913	1988	1988	1988	1988	0
274	20231017	153200	155559913	1988	1988	1988	1988	0
275	20231017	153100	155559913	1988	1988	1988	1988	0
276	20231017	153000	155559913	1988	1988	1988	1988	447
277	20231017	152900	154671277	1995	1995	1995	1995	0
278	20231017	152800	154671277	1995	1995	1995	1995	0
279	20231017	152700	154671277	1995	1995	1995	1995	0
280	20231017	152600	154671277	1995	1995	1995	1995	0
281	20231017	152500	154671277	1995	1995	1995	1995	0
282	20231017	152400	154671277	1995	1995	1995	1995	0
283	20231017	152300	154671277	1995	1995	1995	1995	0
284	20231017	152200	154671277	1995	1995	1995	1995	0
285	20231017	152100	154671277	1995	1995	1995	1995	0
286	20231017	152000	154671277	1995	1995	1995	1995	0
287	20231017	151900	154671277	1995	1995	1995	1995	0
288	20231017	151800	154671277	1995	1995	1995	1995	257
289	20231017	151700	154158562	1993	1993	1993	1993	78
290	20231017	151600	154003108	1995	1995	1995	1995	30
291	20231017	151500	153943258	1996	1996	1996	1996	0
292	20231017	151400	153943258	1996	1997	1997	1996	160
293	20231017	151300	153623897	1999	1999	1999	1999	0
294	20231017	151200	153623897	1999	1994	2000	1993	775
295	20231017	151100	152075574	1993	1992	1993	1992	2
296	20231017	151000	152071589	1991	1991	1991	1991	185
297	20231017	150900	151703254	1991	1991	1991	1991	0
298	20231017	150800	151703254	1991	1991	1991	1991	1
299	20231017	150700	151701263	1987	1987	1987	1987	210
300	20231017	150600	151283993	1990	1990	1990	1990	0
301	20231017	150500	151283993	1990	1990	1990	1990	0
302	20231017	150400	151283993	1990	1989	1990	1989	1392
303	20231017	150300	148515304	1989	1989	1989	1989	0
304	20231017	150200	148515304	1989	1989	1989	1989	0
305	20231017	150100	148515304	1989	1989	1989	1989	9
306	20231017	150000	148497403	1989	1989	1989	1989	0
307	20231017	145900	148497403	1989	1989	1989	1989	0
308	20231017	145800	148497403	1989	1989	1989	1989	0
309	20231017	145700	148497403	1989	1985	1989	1985	4
310	20231017	145600	148489459	1985	1985	1988	1985	2749
311	20231017	145500	143028353	1985	1985	1985	1985	71
312	20231017	145400	142887418	1985	1985	1985	1985	0
313	20231017	145300	142887418	1985	1985	1985	1985	0
314	20231017	145200	142887418	1985	1985	1985	1985	0
315	20231017	145100	142887418	1985	1985	1985	1985	0
316	20231017	145000	142887418	1985	1981	1985	1981	63
317	20231017	144900	142762611	1985	1985	1985	1985	38
318	20231017	144800	142687181	1988	1988	1988	1988	0
319	20231017	144700	142687181	1988	1988	1988	1988	1
320	20231017	144600	142685193	1988	1988	1988	1988	0
321	20231017	144500	142685193	1988	1988	1988	1988	50
322	20231017	144400	142585793	1988	1985	1988	1985	75
323	20231017	144300	142436912	1985	1983	1985	1983	112
324	20231017	144200	142214814	1983	1981	1983	1981	3
325	20231017	144100	142208869	1983	1983	1983	1983	10
326	20231017	144000	142189039	1983	1983	1983	1983	100
327	20231017	143900	141990739	1984	1984	1984	1984	0
328	20231017	143800	141990739	1984	1984	1984	1984	3
329	20231017	143700	141984787	1983	1983	1983	1983	100
330	20231017	143600	141786487	1983	1981	1983	1981	2
331	20231017	143500	141782523	1980	1980	1980	1980	1346
332	20231017	143400	139117443	1980	1980	1980	1980	0
333	20231017	143300	139117443	1980	1980	1980	1980	0
334	20231017	143200	139117443	1980	1981	1981	1980	972
335	20231017	143100	137192091	1981	1981	1981	1981	0
336	20231017	143000	137192091	1981	1981	1981	1981	0
337	20231017	142900	137192091	1981	1981	1981	1981	100
338	20231017	142800	136993991	1983	1981	1983	1981	2501
339	20231017	142700	132037142	1981	1981	1981	1981	113
340	20231017	142600	131813289	1982	1982	1982	1982	25
341	20231017	142500	131763739	1983	1981	1983	1981	22
342	20231017	142400	131720124	1981	1981	1981	1981	0
343	20231017	142300	131720124	1981	1981	1981	1981	0
344	20231017	142200	131720124	1981	1981	1981	1981	0
345	20231017	142100	131720124	1981	1980	1981	1980	4000
346	20231017	142000	123797569	1980	1980	1980	1980	0
347	20231017	141900	123797569	1980	1980	1980	1980	10
348	20231017	141800	123777769	1980	1980	1980	1980	0
349	20231017	141700	123777769	1980	1980	1980	1980	10
350	20231017	141600	123757969	1980	1980	1980	1980	93
351	20231017	141500	123573829	1980	1980	1980	1980	0
352	20231017	141400	123573829	1980	1980	1980	1980	130
353	20231017	141300	123316429	1980	1980	1980	1980	0
354	20231017	141200	123316429	1980	1980	1980	1980	7
355	20231017	141100	123302569	1980	1980	1980	1980	0
356	20231017	141000	123302569	1980	1980	1980	1980	0
357	20231017	140900	123302569	1980	1980	1980	1980	1
358	20231017	140800	123300589	1976	1976	1976	1976	0
359	20231017	140700	123300589	1976	1977	1977	1976	1000
360	20231017	140600	121324587	1976	1976	1976	1976	0
361	20231017	140500	121324587	1976	1976	1976	1976	3
362	20231017	140400	121318659	1976	1976	1976	1976	15
363	20231017	140300	121289019	1976	1976	1976	1976	5
364	20231017	140200	121279139	1976	1975	1976	1975	5
365	20231017	140100	121269263	1975	1975	1976	1974	131
366	20231017	140000	121010662	1974	1974	1974	1974	0
367	20231017	135900	121010662	1974	1977	1977	1974	2165
368	20231017	135800	116732653	1977	1980	1980	1976	1635
369	20231017	135700	113496212	1980	1983	1983	1980	3707
370	20231017	135600	106152055	1983	1983	1983	1983	57
371	20231017	135500	106039024	1984	1985	1985	1984	196
372	20231017	135400	105650134	1987	1987	1987	1987	10
373	20231017	135300	105630264	1985	1985	1985	1985	1183
374	20231017	135200	103282009	1985	1987	1987	1985	4993
375	20231017	135100	93370361	1986	1986	1986	1986	12
376	20231017	135000	93346529	1987	1987	1987	1987	331
377	20231017	134900	92688832	1988	1988	1988	1988	2
378	20231017	134800	92684856	1987	1988	1988	1987	575
379	20231017	134700	91541818	1988	1989	1989	1988	183
380	20231017	134600	91178005	1989	1990	1990	1989	1018
381	20231017	134500	89153193	1991	1991	1991	1991	15
382	20231017	134400	89123328	1991	1991	1991	1991	0
383	20231017	134300	89123328	1991	1991	1991	1991	0
384	20231017	134200	89123328	1991	1991	1991	1991	7
385	20231017	134100	89109391	1990	1990	1990	1990	0
386	20231017	134000	89109391	1990	1990	1990	1990	0
387	20231017	133900	89109391	1990	1990	1990	1990	100
388	20231017	133800	88910391	1990	1990	1990	1990	3
389	20231017	133700	88904421	1990	1990	1990	1990	0
390	20231017	133600	88904421	1990	1994	1994	1990	471
391	20231017	133500	87966214	1994	1994	1994	1994	245
392	20231017	133400	87477684	1995	1995	1995	1995	0
393	20231017	133300	87477684	1995	1995	1995	1995	0
394	20231017	133200	87477684	1995	1995	1995	1995	1
395	20231017	133100	87475689	1995	1995	1995	1995	10
396	20231017	133000	87455739	1995	1995	1995	1995	252
397	20231017	132900	86952999	1995	1995	1995	1995	0
398	20231017	132800	86952999	1995	1995	1995	1995	0
399	20231017	132700	86952999	1995	1995	1995	1995	0
400	20231017	132600	86952999	1995	1995	1995	1995	0
401	20231017	132500	86952999	1995	1995	1995	1995	0
402	20231017	132400	86952999	1995	1995	1995	1995	1
403	20231017	132300	86951004	1994	1994	1994	1994	310
404	20231017	132200	86332864	1994	1994	1994	1994	3
405	20231017	132100	86326882	1994	1994	1994	1994	1
406	20231017	132000	86324888	1993	1993	1993	1993	0
407	20231017	131900	86324888	1993	1993	1993	1993	0
408	20231017	131800	86324888	1993	1993	1993	1993	0
409	20231017	131700	86324888	1993	1993	1993	1993	12
410	20231017	131600	86300972	1993	1993	1993	1993	12
411	20231017	131500	86277056	1993	1991	1993	1991	123
412	20231017	131400	86032160	1991	1990	1991	1989	34
413	20231017	131300	85964500	1990	1990	1990	1990	0
414	20231017	131200	85964500	1990	1990	1990	1990	500
415	20231017	131100	84969500	1988	1987	1988	1987	1492
416	20231017	131000	82004365	1986	1986	1986	1986	0
417	20231017	130900	82004365	1986	1987	1987	1986	3
418	20231017	130800	81998405	1987	1985	1987	1985	310
419	20231017	130700	81383053	1985	1985	1985	1985	2
420	20231017	130600	81379083	1985	1985	1985	1985	709
421	20231017	130500	79971718	1985	1985	1985	1985	42
422	20231017	130400	79888348	1985	1985	1985	1985	20
423	20231017	130300	79848648	1982	1982	1982	1982	1103
424	20231017	130200	77662502	1982	1982	1985	1981	1858
425	20231017	130100	73976755	1985	1991	1991	1982	1193
426	20231017	130000	71605062	1992	1994	1994	1992	2697
427	20231017	125900	66227310	1995	1995	1995	1995	1170
428	20231017	125800	63893160	1996	1996	1996	1996	0
429	20231017	125700	63893160	1996	1996	1996	1996	14
430	20231017	125600	63865216	1995	1996	1996	1995	657
431	20231017	125500	62553847	1996	1996	1996	1996	0
432	20231017	125400	62553847	1996	1996	1996	1996	3
433	20231017	125300	62547859	1996	1996	1996	1996	30
434	20231017	125200	62487979	1996	1996	1996	1996	0
435	20231017	125100	62487979	1996	1996	1996	1996	0
436	20231017	125000	62487979	1996	1996	1996	1996	2
437	20231017	124900	62483987	1995	1995	1995	1995	453
438	20231017	124800	61580252	1995	1995	1995	1995	0
439	20231017	124700	61580252	1995	1995	1995	1995	224
440	20231017	124600	61133372	1995	1998	1998	1994	3514
441	20231017	124500	54115124	1998	1998	1998	1998	0
442	20231017	124400	54115124	1998	1998	1998	1998	0
443	20231017	124300	54115124	1998	1998	1998	1998	0
444	20231017	124200	54115124	1998	1998	1998	1998	8
445	20231017	124100	54099140	2000	2000	2000	2000	0
446	20231017	124000	54099140	2000	2000	2000	2000	0
447	20231017	123900	54099140	2000	2000	2000	2000	0
448	20231017	123800	54099140	2000	2000	2000	2000	46
449	20231017	123700	54007140	2000	2000	2000	2000	0
450	20231017	123600	54007140	2000	2000	2000	2000	0
451	20231017	123500	54007140	2000	1998	2000	1998	229
452	20231017	123400	53549588	1998	1999	1999	1998	267
453	20231017	123300	53015857	2010	2010	2010	2010	0
454	20231017	123200	53015857	2010	2010	2010	2010	0
455	20231017	123100	53015857	2010	2010	2010	2010	0
456	20231017	123000	53015857	2010	2010	2010	2010	4
457	20231017	122900	53007817	2010	2010	2010	2010	4
458	20231017	122800	52999777	2010	1999	2010	1999	3
459	20231017	122700	52993769	2000	2000	2000	2000	93
460	20231017	122600	52807769	2000	2000	2000	1999	733
461	20231017	122500	51341773	2000	2000	2000	2000	496
462	20231017	122400	50349773	2000	2000	2000	2000	291
463	20231017	122300	49767773	2010	2010	2010	2010	2
464	20231017	122200	49763753	2010	2010	2010	2010	0
465	20231017	122100	49763753	2010	2010	2010	2010	0
466	20231017	122000	49763753	2010	2000	2010	2000	2
467	20231017	121900	49759743	2000	2000	2000	2000	0
468	20231017	121800	49759743	2000	2000	2000	2000	1
469	20231017	121700	49757743	2010	2000	2010	2000	2
470	20231017	121600	49753733	2010	2010	2010	2010	0
471	20231017	121500	49753733	2010	2010	2010	2010	0
472	20231017	121400	49753733	2010	2010	2010	2010	0
473	20231017	121300	49753733	2010	2010	2010	2010	0
474	20231017	121200	49753733	2010	2010	2010	2010	0
475	20231017	121100	49753733	2010	2010	2010	2010	0
476	20231017	121000	49753733	2010	2010	2010	2010	1
477	20231017	120900	49751723	2010	2010	2010	2010	0
478	20231017	120800	49751723	2010	2010	2010	2010	0
479	20231017	120700	49751723	2010	2010	2010	2010	1
480	20231017	120600	49749713	2005	2005	2005	2005	0
481	20231017	120500	49749713	2005	2005	2005	2005	1
482	20231017	120400	49747708	2005	2005	2005	2005	100
483	20231017	120300	49547208	2010	2010	2010	2010	0
484	20231017	120200	49547208	2010	2010	2010	2010	0
485	20231017	120100	49547208	2010	2010	2010	2010	0
486	20231017	120000	49547208	2010	2010	2010	2010	20
487	20231017	115900	49507008	2000	2000	2000	2000	0
488	20231017	115800	49507008	2000	2000	2000	2000	0
489	20231017	115700	49507008	2000	2000	2000	2000	1
490	20231017	115600	49505008	2005	2005	2005	2005	0
491	20231017	115500	49505008	2005	2005	2005	2005	114
492	20231017	115400	49276438	2005	2005	2005	2005	0
493	20231017	115300	49276438	2005	2005	2005	2005	0
494	20231017	115200	49276438	2005	2005	2005	2005	0
495	20231017	115100	49276438	2005	2005	2005	2005	174
496	20231017	115000	48927568	2005	2005	2005	2005	310
497	20231017	114900	48306018	2010	2010	2010	2010	0
498	20231017	114800	48306018	2010	2010	2010	2010	0
499	20231017	114700	48306018	2010	2010	2010	2010	1
500	20231017	114600	48304008	2005	2005	2005	2005	0
501	20231017	114500	48304008	2005	2005	2005	2005	999
502	20231017	114400	46301013	2010	2010	2010	2010	5
503	20231017	114300	46290963	2010	2010	2010	2010	1
504	20231017	114200	46288953	2005	2005	2005	2005	0
505	20231017	114100	46288953	2005	2005	2005	2005	0
506	20231017	114000	46288953	2005	2005	2005	2005	0
507	20231017	113900	46288953	2005	2005	2005	2005	243
508	20231017	113800	45801738	2010	2010	2010	2010	0
509	20231017	113700	45801738	2010	2010	2010	2010	0
510	20231017	113600	45801738	2010	2010	2010	2010	0
511	20231017	113500	45801738	2010	2010	2010	2010	0
512	20231017	113400	45801738	2010	2010	2010	2010	0
513	20231017	113300	45801738	2010	2010	2010	2010	0
514	20231017	113200	45801738	2010	2010	2010	2010	0
515	20231017	113100	45801738	2010	2005	2010	2005	2
516	20231017	113000	45797723	2010	2010	2010	2010	0
517	20231017	112900	45797723	2010	2010	2010	2010	0
518	20231017	112800	45797723	2010	2010	2010	2010	0
519	20231017	112700	45797723	2010	2010	2010	2010	100
520	20231017	112600	45596723	2010	2010	2010	2010	0
521	20231017	112500	45596723	2010	2010	2010	2010	0
522	20231017	112400	45596723	2010	2010	2010	2010	20
523	20231017	112300	45556523	2010	2010	2010	2010	0
524	20231017	112200	45556523	2010	2010	2010	2010	1689
525	20231017	112100	42161633	2010	2010	2010	2010	0
526	20231017	112000	42161633	2010	2010	2010	2010	1
527	20231017	111900	42159623	2015	2015	2015	2015	0
528	20231017	111800	42159623	2015	2015	2015	2015	0
529	20231017	111700	42159623	2015	2015	2015	2015	50
530	20231017	111600	42058873	2015	2015	2015	2015	0
531	20231017	111500	42058873	2015	2015	2015	2015	0
532	20231017	111400	42058873	2015	2015	2015	2015	0
533	20231017	111300	42058873	2015	2015	2015	2015	0
534	20231017	111200	42058873	2015	2015	2015	2015	0
535	20231017	111100	42058873	2015	2015	2015	2015	0
536	20231017	111000	42058873	2015	2015	2015	2010	521
537	20231017	110900	41009063	2020	2020	2020	2020	0
538	20231017	110800	41009063	2020	2020	2020	2020	0
539	20231017	110700	41009063	2020	2020	2020	2020	0
540	20231017	110600	41009063	2020	2020	2020	2020	309
541	20231017	110500	40384883	2025	2025	2025	2025	0
542	20231017	110400	40384883	2025	2025	2025	2025	0
543	20231017	110300	40384883	2025	2025	2025	2025	0
544	20231017	110200	40384883	2025	2025	2025	2025	0
545	20231017	110100	40384883	2025	2025	2025	2025	0
546	20231017	110000	40384883	2025	2025	2025	2025	0
547	20231017	105900	40384883	2025	2025	2025	2025	0
548	20231017	105800	40384883	2025	2025	2025	2025	0
549	20231017	105700	40384883	2025	2025	2025	2025	0
550	20231017	105600	40384883	2025	2025	2025	2025	0
551	20231017	105500	40384883	2025	2025	2025	2025	0
552	20231017	105400	40384883	2025	2025	2025	2025	0
553	20231017	105300	40384883	2025	2025	2025	2025	0
554	20231017	105200	40384883	2025	2025	2025	2025	0
555	20231017	105100	40384883	2025	2025	2025	2025	0
556	20231017	105000	40384883	2025	2025	2025	2025	0
557	20231017	104900	40384883	2025	2025	2025	2025	5
558	20231017	104800	40374758	2025	2025	2025	2025	0
559	20231017	104700	40374758	2025	2025	2025	2025	0
560	20231017	104600	40374758	2025	2025	2025	2025	0
561	20231017	104500	40374758	2025	2025	2025	2025	0
562	20231017	104400	40374758	2025	2025	2025	2025	0
563	20231017	104300	40374758	2025	2025	2025	2025	0
564	20231017	104200	40374758	2025	2025	2025	2025	1
565	20231017	104100	40372733	2015	2015	2015	2015	0
566	20231017	104000	40372733	2015	2015	2015	2015	0
567	20231017	103900	40372733	2015	2015	2015	2015	0
568	20231017	103800	40372733	2015	2015	2015	2015	1
569	20231017	103700	40370718	2020	2020	2020	2020	0
570	20231017	103600	40370718	2020	2020	2020	2020	37
571	20231017	103500	40295978	2020	2020	2020	2020	0
572	20231017	103400	40295978	2020	2025	2025	2020	175
573	20231017	103300	39941653	2030	2030	2030	2030	0
574	20231017	103200	39941653	2030	2030	2030	2030	0
575	20231017	103100	39941653	2030	2030	2030	2030	100
576	20231017	103000	39738653	2030	2030	2030	2030	0
577	20231017	102900	39738653	2030	2030	2030	2030	0
578	20231017	102800	39738653	2030	2030	2030	2030	2738
579	20231017	102700	34180513	2030	2030	2030	2030	0
580	20231017	102600	34180513	2030	2030	2030	2030	0
581	20231017	102500	34180513	2030	2030	2030	2030	100
582	20231017	102400	33977513	2030	2030	2030	2030	0
583	20231017	102300	33977513	2030	2030	2030	2030	100
584	20231017	102200	33774513	2025	2025	2025	2025	0
585	20231017	102100	33774513	2025	2025	2025	2025	4
586	20231017	102000	33766413	2025	2025	2025	2025	0
587	20231017	101900	33766413	2025	2025	2025	2025	68
588	20231017	101800	33628713	2030	2030	2030	2030	18
589	20231017	101700	33592173	2030	2030	2030	2030	212
590	20231017	101600	33161813	2030	2030	2030	2030	670
591	20231017	101500	31801713	2025	2025	2025	2025	300
592	20231017	101400	31194213	2025	2025	2025	2025	0
593	20231017	101300	31194213	2025	2025	2025	2025	0
594	20231017	101200	31194213	2025	2025	2025	2025	225
595	20231017	101100	30738588	2020	2020	2020	2020	0
596	20231017	101000	30738588	2020	2020	2020	2020	1800
597	20231017	100900	27102588	2020	2020	2020	2020	0
598	20231017	100800	27102588	2020	2020	2020	2020	0
599	20231017	100700	27102588	2020	2020	2020	2020	0
600	20231017	100600	27102588	2020	2020	2020	2020	0
601	20231017	100500	27102588	2020	2020	2020	2020	0
602	20231017	100400	27102588	2020	2020	2020	2020	7
603	20231017	100300	27088448	2025	2025	2025	2025	0
604	20231017	100200	27088448	2025	2025	2025	2025	1
605	20231017	100100	27086423	2025	2025	2025	2025	49
606	20231017	100000	26987198	2025	2025	2025	2025	0
607	20231017	095900	26987198	2025	2025	2025	2025	200
608	20231017	095800	26582198	2020	2020	2020	2020	0
609	20231017	095700	26582198	2020	2020	2020	2020	0
610	20231017	095600	26582198	2020	2020	2020	2020	0
611	20231017	095500	26582198	2020	2020	2020	2020	0
612	20231017	095400	26582198	2020	2020	2020	2020	0
613	20231017	095300	26582198	2020	2020	2020	2020	25
614	20231017	095200	26531698	2025	2025	2025	2025	40
615	20231017	095100	26450698	2025	2025	2030	2020	23
616	20231017	095000	26404128	2030	2025	2030	2025	203
617	20231017	094900	25992098	2025	2025	2025	2025	0
618	20231017	094800	25992098	2025	2030	2030	2025	323
619	20231017	094700	25338018	2030	2030	2030	2030	0
620	20231017	094600	25338018	2030	2030	2030	2030	0
621	20231017	094500	25338018	2030	2030	2030	2030	0
622	20231017	094400	25338018	2030	2030	2030	2030	0
623	20231017	094300	25338018	2030	2030	2030	2030	0
624	20231017	094200	25338018	2030	2030	2030	2030	0
625	20231017	094100	25338018	2030	2030	2030	2030	6
626	20231017	094000	25325838	2030	2030	2030	2030	0
627	20231017	093900	25325838	2030	2030	2030	2030	0
628	20231017	093800	25325838	2030	2030	2030	2030	0
629	20231017	093700	25325838	2030	2030	2030	2030	115
630	20231017	093600	25092388	2035	2035	2035	2035	0
631	20231017	093500	25092388	2035	2035	2035	2035	0
632	20231017	093400	25092388	2035	2035	2035	2035	9
633	20231017	093300	25074073	2035	2035	2035	2025	167
634	20231017	093200	24735288	2025	2025	2025	2025	180
635	20231017	093100	24370788	2035	2035	2035	2035	0
636	20231017	093000	24370788	2035	2030	2035	2030	100
637	20231017	092900	24167298	2030	2025	2030	2025	3
638	20231017	092800	24161213	2030	2030	2030	2030	196
639	20231017	092700	23763333	2030	2030	2030	2030	387
640	20231017	092600	22977723	2030	2030	2030	2030	2
641	20231017	092500	22973663	2030	2030	2030	2030	0
642	20231017	092400	22973663	2030	2030	2030	2030	1048
643	20231017	092300	20846223	2030	2030	2030	2030	0
644	20231017	092200	20846223	2030	2030	2030	2030	0
645	20231017	092100	20846223	2030	2030	2030	2030	0
646	20231017	092000	20846223	2030	2030	2030	2030	0
647	20231017	091900	20846223	2030	2030	2030	2030	0
648	20231017	091800	20846223	2030	2030	2030	2030	1
649	20231017	091700	20844193	2025	2025	2025	2025	801
650	20231017	091600	19222168	2035	2035	2035	2035	0
651	20231017	091500	19222168	2035	2035	2035	2035	0
652	20231017	091400	19222168	2035	2025	2035	2025	5
653	20231017	091300	19212033	2030	2030	2030	2030	500
654	20231017	091200	18197033	2040	2035	2040	2035	104
655	20231017	091100	17985388	2030	2035	2035	2030	158
656	20231017	091000	17663873	2025	2020	2030	2020	1399
657	20231017	090900	14829163	2020	2020	2020	2020	0
658	20231017	090800	14829163	2020	2015	2025	2015	2603
659	20231017	090700	9569913	2015	2010	2015	2010	1332
660	20231017	090600	6886968	2015	2015	2015	2015	0
661	20231017	090500	6886968	2015	2015	2015	2015	2
662	20231017	090400	6882938	1997	2020	2020	1997	2653
663	20231017	090300	1572829	2010	2020	2025	2010	70
664	20231017	090200	1432064	2005	2005	2005	2005	5
665	20231017	090100	1422039	2035	1998	2035	1998	19
666	20231017	090000	1383842	1997	1994	1997	1994	693