KissMeData/056700/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192700	130815421	1990	1990	1990	1990	119
3	20231010	192600	130815421	1990	1990	1990	1990	0
4	20231010	192500	130815421	1990	1990	1990	1990	0
5	20231010	192400	130815421	1990	1990	1990	1990	0
6	20231010	192300	130815421	1990	1990	1990	1990	0
7	20231010	192200	130815421	1990	1990	1990	1990	0
8	20231010	192100	130815421	1990	1990	1990	1990	0
9	20231010	192000	130815421	1990	1990	1990	1990	0
10	20231010	191900	130815421	1990	1990	1990	1990	0
11	20231010	191800	130815421	1990	1990	1990	1990	0
12	20231010	191700	130815421	1990	1990	1990	1990	0
13	20231010	191600	130815421	1990	1990	1990	1990	0
14	20231010	191500	130815421	1990	1990	1990	1990	0
15	20231010	191400	130815421	1990	1990	1990	1990	0
16	20231010	191300	130815421	1990	1990	1990	1990	0
17	20231010	191200	130815421	1990	1990	1990	1990	0
18	20231010	191100	130815421	1990	1990	1990	1990	0
19	20231010	191000	130815421	1990	1990	1990	1990	0
20	20231010	190900	130815421	1990	1990	1990	1990	0
21	20231010	190800	130815421	1990	1990	1990	1990	0
22	20231010	190700	130815421	1990	1990	1990	1990	0
23	20231010	190600	130815421	1990	1990	1990	1990	0
24	20231010	190500	130815421	1990	1990	1990	1990	0
25	20231010	190400	130815421	1990	1990	1990	1990	0
26	20231010	190300	130815421	1990	1990	1990	1990	0
27	20231010	190200	130815421	1990	1990	1990	1990	0
28	20231010	190100	130815421	1990	1990	1990	1990	0
29	20231010	190000	130815421	1990	1990	1990	1990	0
30	20231010	185900	130815421	1990	1990	1990	1990	0
31	20231010	185800	130815421	1990	1990	1990	1990	0
32	20231010	185700	130815421	1990	1990	1990	1990	119
33	20231010	185600	130815421	1990	1990	1990	1990	0
34	20231010	185500	130815421	1990	1990	1990	1990	0
35	20231010	185400	130815421	1990	1990	1990	1990	0
36	20231010	185300	130815421	1990	1990	1990	1990	0
37	20231010	185200	130815421	1990	1990	1990	1990	0
38	20231010	185100	130815421	1990	1990	1990	1990	0
39	20231010	185000	130815421	1990	1990	1990	1990	0
40	20231010	184900	130815421	1990	1990	1990	1990	0
41	20231010	184800	130815421	1990	1990	1990	1990	0
42	20231010	184700	130815421	1990	1990	1990	1990	0
43	20231010	184600	130815421	1990	1990	1990	1990	0
44	20231010	184500	130815421	1990	1990	1990	1990	0
45	20231010	184400	130815421	1990	1990	1990	1990	0
46	20231010	184300	130815421	1990	1990	1990	1990	0
47	20231010	184200	130815421	1990	1990	1990	1990	0
48	20231010	184100	130815421	1990	1990	1990	1990	0
49	20231010	184000	130815421	1990	1990	1990	1990	0
50	20231010	183900	130815421	1990	1990	1990	1990	0
51	20231010	183800	130815421	1990	1990	1990	1990	0
52	20231010	183700	130815421	1990	1990	1990	1990	0
53	20231010	183600	130815421	1990	1990	1990	1990	0
54	20231010	183500	130815421	1990	1990	1990	1990	0
55	20231010	183400	130815421	1990	1990	1990	1990	0
56	20231010	183300	130815421	1990	1990	1990	1990	0
57	20231010	183200	130815421	1990	1990	1990	1990	0
58	20231010	183100	130815421	1990	1990	1990	1990	0
59	20231010	183000	130815421	1990	1990	1990	1990	0
60	20231010	182900	130815421	1990	1990	1990	1990	0
61	20231010	182800	130815421	1990	1990	1990	1990	0
62	20231010	182700	130815421	1990	1990	1990	1990	119
63	20231010	182600	130815421	1990	1990	1990	1990	0
64	20231010	182500	130815421	1990	1990	1990	1990	0
65	20231010	182400	130815421	1990	1990	1990	1990	0
66	20231010	182300	130815421	1990	1990	1990	1990	0
67	20231010	182200	130815421	1990	1990	1990	1990	0
68	20231010	182100	130815421	1990	1990	1990	1990	0
69	20231010	182000	130815421	1990	1990	1990	1990	0
70	20231010	181900	130815421	1990	1990	1990	1990	0
71	20231010	181800	130815421	1990	1990	1990	1990	0
72	20231010	181700	130815421	1990	1990	1990	1990	0
73	20231010	181600	130815421	1990	1990	1990	1990	0
74	20231010	181500	130815421	1990	1990	1990	1990	0
75	20231010	181400	130815421	1990	1990	1990	1990	0
76	20231010	181300	130815421	1990	1990	1990	1990	0
77	20231010	181200	130815421	1990	1990	1990	1990	0
78	20231010	181100	130815421	1990	1990	1990	1990	0
79	20231010	181000	130815421	1990	1990	1990	1990	0
80	20231010	180900	130815421	1990	1990	1990	1990	0
81	20231010	180800	130815421	1990	1990	1990	1990	0
82	20231010	180700	130815421	1990	1990	1990	1990	0
83	20231010	180600	130815421	1990	1990	1990	1990	0
84	20231010	180500	130815421	1990	1990	1990	1990	0
85	20231010	180400	130815421	1990	1990	1990	1990	0
86	20231010	180300	130815421	1990	1990	1990	1990	0
87	20231010	180200	130815421	1990	1990	1990	1990	0
88	20231010	180100	130815421	1990	1990	1990	1990	0
89	20231010	180000	130815421	1990	1990	1990	1990	0
90	20231010	175900	130815421	1990	1990	1990	1990	0
91	20231010	175800	130815421	1990	1990	1990	1990	0
92	20231010	175700	130815421	1990	1990	1990	1990	119
93	20231010	175600	130815421	1990	1990	1990	1990	0
94	20231010	175500	130815421	1990	1990	1990	1990	0
95	20231010	175400	130815421	1990	1990	1990	1990	0
96	20231010	175300	130815421	1990	1990	1990	1990	0
97	20231010	175200	130815421	1990	1990	1990	1990	0
98	20231010	175100	130815421	1990	1990	1990	1990	0
99	20231010	175000	130815421	1990	1990	1990	1990	0
100	20231010	174900	130815421	1990	1990	1990	1990	0
101	20231010	174800	130815421	1990	1990	1990	1990	0
102	20231010	174700	130815421	1990	1990	1990	1990	0
103	20231010	174600	130815421	1990	1990	1990	1990	0
104	20231010	174500	130815421	1990	1990	1990	1990	0
105	20231010	174400	130815421	1990	1990	1990	1990	0
106	20231010	174300	130815421	1990	1990	1990	1990	0
107	20231010	174200	130815421	1990	1990	1990	1990	0
108	20231010	174100	130815421	1990	1990	1990	1990	0
109	20231010	174000	130815421	1990	1990	1990	1990	0
110	20231010	173900	130815421	1990	1990	1990	1990	0
111	20231010	173800	130815421	1990	1990	1990	1990	0
112	20231010	173700	130815421	1990	1990	1990	1990	0
113	20231010	173600	130815421	1990	1990	1990	1990	0
114	20231010	173500	130815421	1990	1990	1990	1990	0
115	20231010	173400	130815421	1990	1990	1990	1990	0
116	20231010	173300	130815421	1990	1990	1990	1990	0
117	20231010	173200	130815421	1990	1990	1990	1990	0
118	20231010	173100	130815421	1990	1990	1990	1990	0
119	20231010	173000	130815421	1990	1990	1990	1990	0
120	20231010	172900	130815421	1990	1990	1990	1990	0
121	20231010	172800	130815421	1990	1990	1990	1990	0
122	20231010	172700	130815421	1990	1990	1990	1990	119
123	20231010	172600	130815421	1990	1990	1990	1990	0
124	20231010	172500	130815421	1990	1990	1990	1990	0
125	20231010	172400	130815421	1990	1990	1990	1990	0
126	20231010	172300	130815421	1990	1990	1990	1990	0
127	20231010	172200	130815421	1990	1990	1990	1990	0
128	20231010	172100	130815421	1990	1990	1990	1990	0
129	20231010	172000	130815421	1990	1990	1990	1990	0
130	20231010	171900	130815421	1990	1990	1990	1990	0
131	20231010	171800	130815421	1990	1990	1990	1990	0
132	20231010	171700	130815421	1990	1990	1990	1990	0
133	20231010	171600	130815421	1990	1990	1990	1990	0
134	20231010	171500	130815421	1990	1990	1990	1990	0
135	20231010	171400	130815421	1990	1990	1990	1990	0
136	20231010	171300	130815421	1990	1990	1990	1990	0
137	20231010	171200	130815421	1990	1990	1990	1990	0
138	20231010	171100	130815421	1990	1990	1990	1990	0
139	20231010	171000	130815421	1990	1990	1990	1990	0
140	20231010	170900	130815421	1990	1990	1990	1990	0
141	20231010	170800	130815421	1990	1990	1990	1990	0
142	20231010	170700	130815421	1990	1990	1990	1990	0
143	20231010	170600	130815421	1990	1990	1990	1990	0
144	20231010	170500	130815421	1990	1990	1990	1990	0
145	20231010	170400	130815421	1990	1990	1990	1990	0
146	20231010	170300	130815421	1990	1990	1990	1990	0
147	20231010	170200	130815421	1990	1990	1990	1990	0
148	20231010	170100	130815421	1990	1990	1990	1990	0
149	20231010	170000	130815421	1990	1990	1990	1990	0
150	20231010	165900	130815421	1990	1990	1990	1990	0
151	20231010	165800	130815421	1990	1990	1990	1990	0
152	20231010	165700	130815421	1990	1990	1990	1990	119
153	20231010	165600	130815421	1990	1990	1990	1990	0
154	20231010	165500	130815421	1990	1990	1990	1990	0
155	20231010	165400	130815421	1990	1990	1990	1990	0
156	20231010	165300	130815421	1990	1990	1990	1990	0
157	20231010	165200	130815421	1990	1990	1990	1990	0
158	20231010	165100	130815421	1990	1990	1990	1990	0
159	20231010	165000	130815421	1990	1990	1990	1990	0
160	20231010	164900	130815421	1990	1990	1990	1990	0
161	20231010	164800	130815421	1990	1990	1990	1990	0
162	20231010	164700	130815421	1990	1990	1990	1990	0
163	20231010	164600	130815421	1990	1990	1990	1990	0
164	20231010	164500	130815421	1990	1990	1990	1990	0
165	20231010	164400	130815421	1990	1990	1990	1990	0
166	20231010	164300	130815421	1990	1990	1990	1990	0
167	20231010	164200	130815421	1990	1990	1990	1990	0
168	20231010	164100	130815421	1990	1990	1990	1990	0
169	20231010	164000	130815421	1990	1990	1990	1990	0
170	20231010	163900	130815421	1990	1990	1990	1990	0
171	20231010	163800	130815421	1990	1990	1990	1990	0
172	20231010	163700	130815421	1990	1990	1990	1990	0
173	20231010	163600	130815421	1990	1990	1990	1990	0
174	20231010	163500	130815421	1990	1990	1990	1990	0
175	20231010	163400	130815421	1990	1990	1990	1990	0
176	20231010	163300	130815421	1990	1990	1990	1990	0
177	20231010	163200	130815421	1990	1990	1990	1990	0
178	20231010	163100	130815421	1990	1990	1990	1990	0
179	20231010	163000	130815421	1990	1990	1990	1990	0
180	20231010	162900	130815421	1990	1990	1990	1990	0
181	20231010	162800	130815421	1990	1990	1990	1990	0
182	20231010	162700	130815421	1990	1990	1990	1990	119
183	20231010	162600	130815421	1990	1990	1990	1990	0
184	20231010	162500	130815421	1990	1990	1990	1990	0
185	20231010	162400	130815421	1990	1990	1990	1990	0
186	20231010	162300	130815421	1990	1990	1990	1990	0
187	20231010	162200	130815421	1990	1990	1990	1990	0
188	20231010	162100	130815421	1990	1990	1990	1990	0
189	20231010	162000	130815421	1990	1990	1990	1990	0
190	20231010	161900	130815421	1990	1990	1990	1990	0
191	20231010	161800	130815421	1990	1990	1990	1990	0
192	20231010	161700	130815421	1990	1990	1990	1990	0
193	20231010	161600	130815421	1990	1990	1990	1990	0
194	20231010	161500	130815421	1990	1990	1990	1990	0
195	20231010	161400	130815421	1990	1990	1990	1990	0
196	20231010	161300	130815421	1990	1990	1990	1990	0
197	20231010	161200	130815421	1990	1990	1990	1990	0
198	20231010	161100	130815421	1990	1990	1990	1990	0
199	20231010	161000	130815421	1990	1990	1990	1990	0
200	20231010	160900	130815421	1990	1990	1990	1990	0
201	20231010	160800	130815421	1990	1990	1990	1990	0
202	20231010	160700	130815421	1990	1990	1990	1990	0
203	20231010	160600	130815421	1990	1990	1990	1990	0
204	20231010	160500	130815421	1990	1990	1990	1990	0
205	20231010	160400	130815421	1990	1990	1990	1990	0
206	20231010	160300	130815421	1990	1990	1990	1990	0
207	20231010	160200	130815421	1990	1990	1990	1990	0
208	20231010	160100	130815421	1990	1990	1990	1990	0
209	20231010	160000	130815421	1990	1990	1990	1990	0
210	20231010	155900	130815421	1990	1990	1990	1990	0
211	20231010	155800	130815421	1990	1990	1990	1990	0
212	20231010	155700	130815421	1990	1990	1990	1990	119
213	20231010	155600	130815421	1990	1990	1990	1990	0
214	20231010	155500	130815421	1990	1990	1990	1990	0
215	20231010	155400	130815421	1990	1990	1990	1990	0
216	20231010	155300	130815421	1990	1990	1990	1990	0
217	20231010	155200	130815421	1990	1990	1990	1990	0
218	20231010	155100	130815421	1990	1990	1990	1990	0
219	20231010	155000	130815421	1990	1990	1990	1990	0
220	20231010	154900	130815421	1990	1990	1990	1990	0
221	20231010	154800	130815421	1990	1990	1990	1990	0
222	20231010	154700	130815421	1990	1990	1990	1990	0
223	20231010	154600	130815421	1990	1990	1990	1990	0
224	20231010	154500	130815421	1990	1990	1990	1990	0
225	20231010	154400	130815421	1990	1990	1990	1990	0
226	20231010	154300	130815421	1990	1990	1990	1990	0
227	20231010	154200	130815421	1990	1990	1990	1990	0
228	20231010	154100	130815421	1990	1990	1990	1990	0
229	20231010	154000	130815421	1990	1990	1990	1990	0
230	20231010	153900	130815421	1990	1990	1990	1990	0
231	20231010	153800	130815421	1990	1990	1990	1990	0
232	20231010	153700	130815421	1990	1990	1990	1990	0
233	20231010	153600	130815421	1990	1990	1990	1990	0
234	20231010	153500	130815421	1990	1990	1990	1990	0
235	20231010	153400	130815421	1990	1990	1990	1990	0
236	20231010	153300	130815421	1990	1990	1990	1990	0
237	20231010	153200	130815421	1990	1990	1990	1990	0
238	20231010	153100	130815421	1990	1990	1990	1990	0
239	20231010	153000	130815421	1990	1990	1990	1990	119
240	20231010	152900	130578611	1990	1990	1990	1990	0
241	20231010	152800	130578611	1990	1990	1990	1990	0
242	20231010	152700	130578611	1990	1990	1990	1990	0
243	20231010	152600	130578611	1990	1990	1990	1990	0
244	20231010	152500	130578611	1990	1990	1990	1990	0
245	20231010	152400	130578611	1990	1990	1990	1990	0
246	20231010	152300	130578611	1990	1990	1990	1990	0
247	20231010	152200	130578611	1990	1990	1990	1990	0
248	20231010	152100	130578611	1990	1990	1990	1990	0
249	20231010	152000	130578611	1990	1990	1990	1990	0
250	20231010	151900	130578611	1990	1990	1990	1990	0
251	20231010	151800	130578611	1990	1990	1990	1990	6
252	20231010	151700	130566671	1992	1992	1992	1992	0
253	20231010	151600	130566671	1992	1992	1992	1992	0
254	20231010	151500	130566671	1992	1992	1992	1992	0
255	20231010	151400	130566671	1992	1992	1992	1992	0
256	20231010	151300	130566671	1992	1992	1992	1992	0
257	20231010	151200	130566671	1992	1980	1992	1980	2000
258	20231010	151100	126591850	1980	1980	1980	1980	0
259	20231010	151000	126591850	1980	1980	1980	1980	0
260	20231010	150900	126591850	1980	1980	1980	1980	5
261	20231010	150800	126581950	1980	1980	1980	1980	0
262	20231010	150700	126581950	1980	1980	1980	1980	1
263	20231010	150600	126579970	1980	1979	1980	1979	30
264	20231010	150500	126520592	1980	1980	1980	1980	0
265	20231010	150400	126520592	1980	1980	1980	1980	0
266	20231010	150300	126520592	1980	1980	1980	1980	0
267	20231010	150200	126520592	1980	1980	1980	1980	1
268	20231010	150100	126518612	1980	1980	1980	1980	2
269	20231010	150000	126514652	1984	1984	1984	1984	7
270	20231010	145900	126500764	1984	1984	1984	1984	38
271	20231010	145800	126425372	1985	1985	1985	1985	33
272	20231010	145700	126359867	1984	1985	1985	1984	37
273	20231010	145600	126286423	1985	1986	1986	1957	1222
274	20231010	145500	123884338	1986	1986	1986	1986	9
275	20231010	145400	123866464	1986	1986	1986	1986	39
276	20231010	145300	123789010	1986	1986	1986	1981	91
277	20231010	145200	123608354	1986	1986	1986	1986	36
278	20231010	145100	123536858	1986	1986	1986	1986	35
279	20231010	145000	123467348	1986	1987	1987	1986	38
280	20231010	144900	123391878	1988	1988	1988	1988	10
281	20231010	144800	123371998	1989	1988	1990	1988	74
282	20231010	144700	123224833	1988	1988	1988	1988	37
283	20231010	144600	123151277	1988	1989	1989	1975	37
284	20231010	144500	123077729	1989	1988	1989	1988	35
285	20231010	144400	123008140	1975	1990	1990	1975	15
286	20231010	144300	122978373	1990	1990	1990	1973	37
287	20231010	144200	122904780	1991	1991	1991	1991	37
288	20231010	144100	122831113	1991	1991	1991	1991	36
289	20231010	144000	122759437	1991	1991	1992	1990	42
290	20231010	143900	122675808	1991	1990	1991	1990	34
291	20231010	143800	122608138	1990	1991	1991	1966	210
292	20231010	143700	122194411	1991	1991	1991	1991	36
293	20231010	143600	122122735	1992	1980	1992	1980	1044
294	20231010	143500	120046308	1985	1985	1985	1985	32
295	20231010	143400	119982788	1985	1985	1985	1985	31
296	20231010	143300	119921253	1984	1984	1984	1984	489
297	20231010	143200	118951077	1983	1983	1983	1983	26
298	20231010	143100	118899519	1967	1960	1967	1960	1351
299	20231010	143000	116243287	1960	1964	1964	1960	235
300	20231010	142900	115782579	1961	1961	1961	1961	0
301	20231010	142800	115782579	1961	1961	1961	1961	0
302	20231010	142700	115782579	1961	1964	1964	1961	5
303	20231010	142600	115772765	1964	1964	1964	1964	0
304	20231010	142500	115772765	1964	1960	1964	1960	173
305	20231010	142400	115433681	1960	1961	1961	1960	326
306	20231010	142300	114794720	1960	1960	1960	1960	0
307	20231010	142200	114794720	1960	1960	1960	1960	0
308	20231010	142100	114794720	1960	1965	1965	1960	500
309	20231010	142000	113814538	1967	1967	1967	1967	0
310	20231010	141900	113814538	1967	1967	1967	1967	2
311	20231010	141800	113810604	1967	1967	1967	1967	0
312	20231010	141700	113810604	1967	1967	1967	1967	0
313	20231010	141600	113810604	1967	1967	1967	1967	0
314	20231010	141500	113810604	1967	1967	1967	1967	5
315	20231010	141400	113800769	1970	1970	1970	1970	0
316	20231010	141300	113800769	1970	1975	1975	1970	1404
317	20231010	141200	111033118	1975	1975	1975	1975	0
318	20231010	141100	111033118	1975	1975	1975	1975	5
319	20231010	141000	111023243	1979	1979	1979	1979	16
320	20231010	140900	110991579	1975	1975	1975	1975	343
321	20231010	140800	110314154	1975	1976	1976	1975	362
322	20231010	140700	109599194	1975	1983	1983	1975	5008
323	20231010	140600	99683050	1983	1983	1983	1983	10
324	20231010	140500	99663220	1983	1983	1983	1983	137
325	20231010	140400	99391549	1984	1984	1984	1984	0
326	20231010	140300	99391549	1984	1984	1984	1984	246
327	20231010	140200	98903485	1984	1986	1986	1984	1637
328	20231010	140100	95653583	1987	1987	1987	1987	0
329	20231010	140000	95653583	1987	1987	1987	1987	249
330	20231010	135900	95158820	1987	1987	1987	1987	0
331	20231010	135800	95158820	1987	1987	1987	1987	0
332	20231010	135700	95158820	1987	1987	1987	1987	0
333	20231010	135600	95158820	1987	1987	1987	1987	1
334	20231010	135500	95156833	1987	1987	1987	1987	1
335	20231010	135400	95154846	1987	1988	1988	1987	46
336	20231010	135300	95063399	1992	1992	1992	1992	0
337	20231010	135200	95063399	1992	1992	1992	1992	0
338	20231010	135100	95063399	1992	1992	1992	1992	0
339	20231010	135000	95063399	1992	1992	1992	1992	0
340	20231010	134900	95063399	1992	1992	1992	1992	0
341	20231010	134800	95063399	1992	1992	1992	1992	0
342	20231010	134700	95063399	1992	1992	1992	1992	0
343	20231010	134600	95063399	1992	1992	1992	1992	0
344	20231010	134500	95063399	1992	1992	1992	1992	0
345	20231010	134400	95063399	1992	1992	1992	1992	0
346	20231010	134300	95063399	1992	1992	1992	1992	0
347	20231010	134200	95063399	1992	1992	1992	1992	1
348	20231010	134100	95061407	1992	1992	1992	1992	0
349	20231010	134000	95061407	1992	1992	1992	1992	0
350	20231010	133900	95061407	1992	1992	1992	1992	0
351	20231010	133800	95061407	1992	1992	1992	1992	0
352	20231010	133700	95061407	1992	1992	1992	1992	1
353	20231010	133600	95059415	1993	1993	1993	1993	0
354	20231010	133500	95059415	1993	1993	1993	1993	0
355	20231010	133400	95059415	1993	1993	1993	1993	0
356	20231010	133300	95059415	1993	1993	1993	1993	20
357	20231010	133200	95019555	1993	1993	1993	1993	2
358	20231010	133100	95015569	1993	1993	1993	1993	5
359	20231010	133000	95005604	1993	1993	1993	1993	0
360	20231010	132900	95005604	1993	1993	1993	1993	1
361	20231010	132800	95003611	1986	1986	1986	1986	0
362	20231010	132700	95003611	1986	1986	1986	1986	0
363	20231010	132600	95003611	1986	1986	1986	1986	0
364	20231010	132500	95003611	1986	1986	1986	1986	437
365	20231010	132400	94135729	1993	1993	1993	1993	0
366	20231010	132300	94135729	1993	1993	1993	1993	0
367	20231010	132200	94135729	1993	1993	1993	1993	1
368	20231010	132100	94133736	1986	1986	1986	1986	0
369	20231010	132000	94133736	1986	1990	1990	1986	5000
370	20231010	131900	84193685	1990	1990	1990	1990	0
371	20231010	131800	84193685	1990	1990	1990	1990	0
372	20231010	131700	84193685	1990	1990	1990	1990	0
373	20231010	131600	84193685	1990	1990	1990	1990	0
374	20231010	131500	84193685	1990	1990	1990	1990	0
375	20231010	131400	84193685	1990	1990	1990	1990	40
376	20231010	131300	84114085	2000	2000	2000	2000	0
377	20231010	131200	84114085	2000	2000	2000	2000	0
378	20231010	131100	84114085	2000	2000	2000	2000	0
379	20231010	131000	84114085	2000	2000	2000	2000	0
380	20231010	130900	84114085	2000	2000	2000	2000	0
381	20231010	130800	84114085	2000	2000	2000	2000	0
382	20231010	130700	84114085	2000	2000	2000	2000	0
383	20231010	130600	84114085	2000	2000	2000	2000	0
384	20231010	130500	84114085	2000	2000	2000	2000	0
385	20231010	130400	84114085	2000	2000	2000	2000	0
386	20231010	130300	84114085	2000	2000	2000	2000	0
387	20231010	130200	84114085	2000	2000	2000	2000	0
388	20231010	130100	84114085	2000	2000	2000	2000	0
389	20231010	130000	84114085	2000	2000	2000	2000	120
390	20231010	125900	83874085	2000	2000	2000	2000	1
391	20231010	125800	83872085	1988	1988	1988	1988	0
392	20231010	125700	83872085	1988	1993	1993	1988	2000
393	20231010	125600	79891029	1992	1992	1992	1992	0
394	20231010	125500	79891029	1992	1998	1998	1992	509
395	20231010	125400	78875866	1998	2000	2000	1998	17
396	20231010	125300	78841896	1998	1998	1998	1998	0
397	20231010	125200	78841896	1998	1998	1998	1998	0
398	20231010	125100	78841896	1998	1998	1998	1998	0
399	20231010	125000	78841896	1998	1998	1998	1998	0
400	20231010	124900	78841896	1998	1998	1998	1998	0
401	20231010	124800	78841896	1998	1999	1999	1998	110
402	20231010	124700	78622038	1999	1999	1999	1999	0
403	20231010	124600	78622038	1999	1999	1999	1999	11
404	20231010	124500	78600049	1999	1999	1999	1999	0
405	20231010	124400	78600049	1999	1999	1999	1999	0
406	20231010	124300	78600049	1999	1999	1999	1999	11
407	20231010	124200	78578060	2000	2000	2000	2000	0
408	20231010	124100	78578060	2000	2000	2000	2000	0
409	20231010	124000	78578060	2000	1999	2000	1999	23
410	20231010	123900	78532082	2000	1999	2000	1999	12
411	20231010	123800	78508093	1998	1998	1998	1998	11
412	20231010	123700	78486115	1998	1998	1998	1998	290
413	20231010	123600	77906695	1998	1998	1998	1998	0
414	20231010	123500	77906695	1998	1998	1998	1998	0
415	20231010	123400	77906695	1998	1998	1998	1998	14
416	20231010	123300	77878723	1999	1999	1999	1999	0
417	20231010	123200	77878723	1999	1999	1999	1999	8
418	20231010	123100	77862731	1999	1999	1999	1999	0
419	20231010	123000	77862731	1999	1999	1999	1999	0
420	20231010	122900	77862731	1999	2000	2000	1999	5
421	20231010	122800	77852735	2000	2000	2000	2000	0
422	20231010	122700	77852735	2000	2000	2000	2000	0
423	20231010	122600	77852735	2000	2000	2000	2000	1
424	20231010	122500	77850735	1998	1998	1998	1998	0
425	20231010	122400	77850735	1998	1998	1998	1998	0
426	20231010	122300	77850735	1998	1998	1998	1998	1
427	20231010	122200	77848737	1998	1998	1998	1998	31
428	20231010	122100	77786799	2000	2000	2000	2000	0
429	20231010	122000	77786799	2000	2000	2000	2000	0
430	20231010	121900	77786799	2000	2000	2000	2000	0
431	20231010	121800	77786799	2000	2000	2000	2000	5
432	20231010	121700	77776799	2000	2000	2000	2000	0
433	20231010	121600	77776799	2000	2000	2000	2000	0
434	20231010	121500	77776799	2000	2000	2000	2000	0
435	20231010	121400	77776799	2000	2000	2000	2000	0
436	20231010	121300	77776799	2000	2000	2000	2000	0
437	20231010	121200	77776799	2000	2000	2000	2000	0
438	20231010	121100	77776799	2000	2000	2000	2000	2
439	20231010	121000	77772799	2000	2000	2000	2000	0
440	20231010	120900	77772799	2000	2000	2000	2000	0
441	20231010	120800	77772799	2000	2000	2000	2000	0
442	20231010	120700	77772799	2000	2000	2000	2000	0
443	20231010	120600	77772799	2000	2000	2000	2000	0
444	20231010	120500	77772799	2000	2000	2000	2000	0
445	20231010	120400	77772799	2000	2000	2000	2000	0
446	20231010	120300	77772799	2000	2000	2000	2000	0
447	20231010	120200	77772799	2000	1999	2000	1999	2
448	20231010	120100	77768800	2000	2000	2000	2000	0
449	20231010	120000	77768800	2000	1999	2000	1999	227
450	20231010	115900	77314802	1999	1999	1999	1999	1
451	20231010	115800	77312803	1999	1999	1999	1999	6
452	20231010	115700	77300809	2000	2000	2000	2000	0
453	20231010	115600	77300809	2000	2000	2000	2000	1
454	20231010	115500	77298809	2000	2000	2000	2000	266
455	20231010	115400	76766809	2005	2005	2005	2005	0
456	20231010	115300	76766809	2005	2005	2005	2005	0
457	20231010	115200	76766809	2005	2005	2005	2005	6
458	20231010	115100	76754779	2005	2005	2005	2005	0
459	20231010	115000	76754779	2005	2005	2005	2005	0
460	20231010	114900	76754779	2005	2005	2005	2005	3
461	20231010	114800	76748764	2005	2005	2005	2005	5
462	20231010	114700	76738739	2005	2005	2005	2005	100
463	20231010	114600	76538239	2005	2005	2005	2005	5
464	20231010	114500	76528214	2005	2005	2005	2005	0
465	20231010	114400	76528214	2005	2005	2005	2005	0
466	20231010	114300	76528214	2005	2005	2005	2005	6
467	20231010	114200	76516184	2005	2005	2005	2005	1
468	20231010	114100	76514179	2005	2005	2005	2005	8
469	20231010	114000	76498139	2005	2005	2005	2005	2
470	20231010	113900	76494129	2000	2000	2000	2000	200
471	20231010	113800	76094129	2000	2000	2000	2000	4
472	20231010	113700	76086129	2005	2005	2005	2005	0
473	20231010	113600	76086129	2005	2005	2005	2005	0
474	20231010	113500	76086129	2005	2005	2005	2005	0
475	20231010	113400	76086129	2005	2005	2005	2005	10
476	20231010	113300	76066079	2005	2005	2005	2005	0
477	20231010	113200	76066079	2005	2005	2005	2005	225
478	20231010	113100	75614954	2005	2005	2005	2005	0
479	20231010	113000	75614954	2005	2005	2005	2005	1
480	20231010	112900	75612949	2005	2005	2005	2005	0
481	20231010	112800	75612949	2005	2005	2005	2005	0
482	20231010	112700	75612949	2005	2005	2005	2005	5
483	20231010	112600	75602924	2005	2005	2005	2005	9
484	20231010	112500	75584879	2005	2005	2005	2005	0
485	20231010	112400	75584879	2005	2005	2005	2005	1
486	20231010	112300	75582874	2000	2000	2000	2000	0
487	20231010	112200	75582874	2000	2000	2000	2000	11
488	20231010	112100	75560874	2000	2000	2000	2000	0
489	20231010	112000	75560874	2000	2000	2000	2000	0
490	20231010	111900	75560874	2000	2000	2000	2000	9
491	20231010	111800	75542874	1999	1999	1999	1999	0
492	20231010	111700	75542874	1999	1999	1999	1999	47
493	20231010	111600	75448921	1993	1993	1993	1993	0
494	20231010	111500	75448921	1993	1993	1993	1993	0
495	20231010	111400	75448921	1993	1993	1993	1993	0
496	20231010	111300	75448921	1993	2010	2010	1992	6283
497	20231010	111200	62904974	2015	2015	2015	2015	0
498	20231010	111100	62904974	2015	2015	2015	2015	0
499	20231010	111000	62904974	2015	2015	2015	2015	1
500	20231010	110900	62902959	2010	2010	2010	2010	0
501	20231010	110800	62902959	2010	2010	2010	2010	0
502	20231010	110700	62902959	2010	2010	2010	2010	0
503	20231010	110600	62902959	2010	2010	2010	2010	0
504	20231010	110500	62902959	2010	2010	2010	2010	0
505	20231010	110400	62902959	2010	2010	2010	2010	0
506	20231010	110300	62902959	2010	2010	2010	2010	0
507	20231010	110200	62902959	2010	2010	2010	2010	0
508	20231010	110100	62902959	2010	2010	2010	2010	0
509	20231010	110000	62902959	2010	2010	2010	2010	0
510	20231010	105900	62902959	2010	2010	2010	2010	0
511	20231010	105800	62902959	2010	2010	2010	2010	0
512	20231010	105700	62902959	2010	2010	2010	2010	0
513	20231010	105600	62902959	2010	2010	2010	2010	0
514	20231010	105500	62902959	2010	2010	2010	2010	0
515	20231010	105400	62902959	2010	2010	2010	2010	1005
516	20231010	105300	60882909	2010	2010	2010	2010	100
517	20231010	105200	60681909	2010	2010	2010	2010	195
518	20231010	105100	60289959	1995	2005	2005	1995	3404
519	20231010	105000	53493594	2010	2010	2010	2005	1500
520	20231010	104900	50483389	2010	2010	2010	2010	0
521	20231010	104800	50483389	2010	2010	2010	2010	0
522	20231010	104700	50483389	2010	2010	2010	2010	0
523	20231010	104600	50483389	2010	2010	2010	2010	500
524	20231010	104500	49478389	2010	2010	2010	2010	0
525	20231010	104400	49478389	2010	2010	2010	2010	0
526	20231010	104300	49478389	2010	2010	2010	2010	0
527	20231010	104200	49478389	2010	2010	2010	2010	0
528	20231010	104100	49478389	2010	2010	2010	2010	0
529	20231010	104000	49478389	2010	2010	2010	2010	0
530	20231010	103900	49478389	2010	2010	2010	2010	0
531	20231010	103800	49478389	2010	2010	2010	2010	0
532	20231010	103700	49478389	2010	2010	2010	2010	0
533	20231010	103600	49478389	2010	2010	2010	2010	0
534	20231010	103500	49478389	2010	2010	2010	2010	0
535	20231010	103400	49478389	2010	2010	2010	2010	0
536	20231010	103300	49478389	2010	2010	2010	2010	0
537	20231010	103200	49478389	2010	2010	2010	2010	0
538	20231010	103100	49478389	2010	2010	2010	2010	0
539	20231010	103000	49478389	2010	2010	2010	2010	0
540	20231010	102900	49478389	2010	2010	2010	2010	0
541	20231010	102800	49478389	2010	2010	2010	2010	0
542	20231010	102700	49478389	2010	2010	2010	2010	0
543	20231010	102600	49478389	2010	2010	2010	2010	0
544	20231010	102500	49478389	2010	2010	2010	2010	0
545	20231010	102400	49478389	2010	2010	2010	2010	0
546	20231010	102300	49478389	2010	2010	2010	2010	0
547	20231010	102200	49478389	2010	2010	2010	2010	0
548	20231010	102100	49478389	2010	2010	2010	2010	0
549	20231010	102000	49478389	2010	2010	2010	2010	0
550	20231010	101900	49478389	2010	2010	2010	2010	0
551	20231010	101800	49478389	2010	2010	2010	2010	130
552	20231010	101700	49217089	2010	2010	2010	2010	0
553	20231010	101600	49217089	2010	2005	2010	2005	493
554	20231010	101500	48226654	2005	2005	2005	2005	0
555	20231010	101400	48226654	2005	2005	2005	2005	0
556	20231010	101300	48226654	2005	2005	2005	2005	0
557	20231010	101200	48226654	2005	2000	2005	1998	227
558	20231010	101100	47772787	2005	2005	2005	2005	0
559	20231010	101000	47772787	2005	2005	2005	2005	74
560	20231010	100900	47624417	2015	2015	2015	2015	10
561	20231010	100800	47604267	2015	2015	2015	2015	740
562	20231010	100700	46113167	2015	2015	2015	2015	0
563	20231010	100600	46113167	2015	2015	2015	2015	0
564	20231010	100500	46113167	2015	2015	2015	2015	10
565	20231010	100400	46093017	2015	2015	2015	2015	0
566	20231010	100300	46093017	2015	2015	2015	2015	0
567	20231010	100200	46093017	2015	2015	2015	2015	0
568	20231010	100100	46093017	2015	2015	2015	2015	0
569	20231010	100000	46093017	2015	2015	2015	2015	0
570	20231010	095900	46093017	2015	2015	2015	2015	0
571	20231010	095800	46093017	2015	2015	2015	2015	0
572	20231010	095700	46093017	2015	2015	2015	2015	0
573	20231010	095600	46093017	2015	2015	2015	2015	0
574	20231010	095500	46093017	2015	2015	2015	2015	0
575	20231010	095400	46093017	2015	2015	2015	2015	0
576	20231010	095300	46093017	2015	2015	2015	2015	0
577	20231010	095200	46093017	2015	2015	2015	2015	0
578	20231010	095100	46093017	2015	2015	2015	2015	0
579	20231010	095000	46093017	2015	2015	2015	2015	7
580	20231010	094900	46078912	2015	2015	2015	2015	0
581	20231010	094800	46078912	2015	2015	2015	2015	0
582	20231010	094700	46078912	2015	2015	2015	2015	25
583	20231010	094600	46028537	2015	2015	2015	2015	0
584	20231010	094500	46028537	2015	2015	2015	2015	1
585	20231010	094400	46026522	2000	2005	2005	2000	100
586	20231010	094300	45826272	2020	2020	2020	2020	0
587	20231010	094200	45826272	2020	2020	2020	2020	0
588	20231010	094100	45826272	2020	2020	2020	2020	0
589	20231010	094000	45826272	2020	2020	2020	2020	0
590	20231010	093900	45826272	2020	2020	2020	2020	0
591	20231010	093800	45826272	2020	2020	2020	2020	634
592	20231010	093700	44545592	2020	2020	2020	2020	1
593	20231010	093600	44543572	2020	2020	2020	2020	5
594	20231010	093500	44533472	2020	2000	2020	2000	76
595	20231010	093400	44381452	2025	2020	2025	2020	1100
596	20231010	093300	42154112	2025	2025	2025	2020	2234
597	20231010	093200	37630307	2020	2020	2020	2020	625
598	20231010	093100	36367807	2025	2005	2025	2005	247
599	20231010	093000	35872532	1992	2010	2010	1992	1500
600	20231010	092900	32874671	2025	2025	2025	2025	0
601	20231010	092800	32874671	2025	2025	2025	2025	976
602	20231010	092700	30898271	2035	2035	2035	2035	0
603	20231010	092600	30898271	2035	2010	2035	2010	2000
604	20231010	092500	26842351	2010	2010	2010	2010	1
605	20231010	092400	26840341	2010	1990	2010	1990	41
606	20231010	092300	26758131	2005	2010	2010	1990	3001
607	20231010	092200	20779614	2030	2030	2030	2030	0
608	20231010	092100	20779614	2030	2030	2030	2030	0
609	20231010	092000	20779614	2030	2030	2030	2030	0
610	20231010	091900	20779614	2030	2020	2030	2020	2025
611	20231010	091800	16672819	2020	2020	2020	2020	192
612	20231010	091700	16284979	2020	2020	2020	2020	0
613	20231010	091600	16284979	2020	2020	2020	2020	0
614	20231010	091500	16284979	2020	2020	2020	2020	0
615	20231010	091400	16284979	2020	2020	2020	2020	2
616	20231010	091300	16280939	2020	2005	2020	2005	804
617	20231010	091200	14661349	2000	2000	2000	2000	0
618	20231010	091100	14661349	2000	2015	2015	2000	14
619	20231010	091000	14633314	2010	2010	2010	2010	130
620	20231010	090900	14372014	2010	2010	2010	2010	10
621	20231010	090800	14351914	2015	2015	2015	2015	0
622	20231010	090700	14351914	2015	2015	2015	2015	0
623	20231010	090600	14351914	2015	2015	2015	2015	10
624	20231010	090500	14331764	2015	2015	2015	2015	2
625	20231010	090400	14327734	2015	2015	2015	2015	18
626	20231010	090300	14291464	2015	2015	2015	2015	1
627	20231010	090200	14289449	2005	2020	2020	2005	550
628	20231010	090100	13185949	2025	2025	2025	2025	0
629	20231010	090000	13185949	2025	1981	2025	1981	6645