KissMeData/017900/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185800	162426128	1988	1988	1988	1988	1491
3	20231025	185700	162426128	1988	1988	1988	1988	0
4	20231025	185600	162426128	1988	1988	1988	1988	0
5	20231025	185500	162426128	1988	1988	1988	1988	0
6	20231025	185400	162426128	1988	1988	1988	1988	0
7	20231025	185300	162426128	1988	1988	1988	1988	0
8	20231025	185200	162426128	1988	1988	1988	1988	0
9	20231025	185100	162426128	1988	1988	1988	1988	0
10	20231025	185000	162426128	1988	1988	1988	1988	0
11	20231025	184900	162426128	1988	1988	1988	1988	0
12	20231025	184800	162426128	1988	1988	1988	1988	0
13	20231025	184700	162426128	1988	1988	1988	1988	0
14	20231025	184600	162426128	1988	1988	1988	1988	0
15	20231025	184500	162426128	1988	1988	1988	1988	0
16	20231025	184400	162426128	1988	1988	1988	1988	0
17	20231025	184300	162426128	1988	1988	1988	1988	0
18	20231025	184200	162426128	1988	1988	1988	1988	0
19	20231025	184100	162426128	1988	1988	1988	1988	0
20	20231025	184000	162426128	1988	1988	1988	1988	0
21	20231025	183900	162426128	1988	1988	1988	1988	0
22	20231025	183800	162426128	1988	1988	1988	1988	0
23	20231025	183700	162426128	1988	1988	1988	1988	0
24	20231025	183600	162426128	1988	1988	1988	1988	0
25	20231025	183500	162426128	1988	1988	1988	1988	0
26	20231025	183400	162426128	1988	1988	1988	1988	0
27	20231025	183300	162426128	1988	1988	1988	1988	0
28	20231025	183200	162426128	1988	1988	1988	1988	0
29	20231025	183100	162426128	1988	1988	1988	1988	0
30	20231025	183000	162426128	1988	1988	1988	1988	0
31	20231025	182900	162426128	1988	1988	1988	1988	0
32	20231025	182800	162426128	1988	1988	1988	1988	1491
33	20231025	182700	162426128	1988	1988	1988	1988	0
34	20231025	182600	162426128	1988	1988	1988	1988	0
35	20231025	182500	162426128	1988	1988	1988	1988	0
36	20231025	182400	162426128	1988	1988	1988	1988	0
37	20231025	182300	162426128	1988	1988	1988	1988	0
38	20231025	182200	162426128	1988	1988	1988	1988	0
39	20231025	182100	162426128	1988	1988	1988	1988	0
40	20231025	182000	162426128	1988	1988	1988	1988	0
41	20231025	181900	162426128	1988	1988	1988	1988	0
42	20231025	181800	162426128	1988	1988	1988	1988	0
43	20231025	181700	162426128	1988	1988	1988	1988	0
44	20231025	181600	162426128	1988	1988	1988	1988	0
45	20231025	181500	162426128	1988	1988	1988	1988	0
46	20231025	181400	162426128	1988	1988	1988	1988	0
47	20231025	181300	162426128	1988	1988	1988	1988	0
48	20231025	181200	162426128	1988	1988	1988	1988	0
49	20231025	181100	162426128	1988	1988	1988	1988	0
50	20231025	181000	162426128	1988	1988	1988	1988	0
51	20231025	180900	162426128	1988	1988	1988	1988	0
52	20231025	180800	162426128	1988	1988	1988	1988	0
53	20231025	180700	162426128	1988	1988	1988	1988	0
54	20231025	180600	162426128	1988	1988	1988	1988	0
55	20231025	180500	162426128	1988	1988	1988	1988	0
56	20231025	180400	162426128	1988	1988	1988	1988	0
57	20231025	180300	162426128	1988	1988	1988	1988	0
58	20231025	180200	162426128	1988	1988	1988	1988	0
59	20231025	180100	162426128	1988	1988	1988	1988	0
60	20231025	180000	162426128	1988	1988	1988	1988	0
61	20231025	175900	162426128	1988	1988	1988	1988	0
62	20231025	175800	162426128	1988	1988	1988	1988	1491
63	20231025	175700	162426128	1988	1988	1988	1988	0
64	20231025	175600	162426128	1988	1988	1988	1988	0
65	20231025	175500	162426128	1988	1988	1988	1988	0
66	20231025	175400	162426128	1988	1988	1988	1988	0
67	20231025	175300	162426128	1988	1988	1988	1988	0
68	20231025	175200	162426128	1988	1988	1988	1988	0
69	20231025	175100	162426128	1988	1988	1988	1988	0
70	20231025	175000	162426128	1988	1988	1988	1988	0
71	20231025	174900	162426128	1988	1988	1988	1988	0
72	20231025	174800	162426128	1988	1988	1988	1988	0
73	20231025	174700	162426128	1988	1988	1988	1988	0
74	20231025	174600	162426128	1988	1988	1988	1988	0
75	20231025	174500	162426128	1988	1988	1988	1988	0
76	20231025	174400	162426128	1988	1988	1988	1988	0
77	20231025	174300	162426128	1988	1988	1988	1988	0
78	20231025	174200	162426128	1988	1988	1988	1988	0
79	20231025	174100	162426128	1988	1988	1988	1988	0
80	20231025	174000	162426128	1988	1988	1988	1988	0
81	20231025	173900	162426128	1988	1988	1988	1988	0
82	20231025	173800	162426128	1988	1988	1988	1988	0
83	20231025	173700	162426128	1988	1988	1988	1988	0
84	20231025	173600	162426128	1988	1988	1988	1988	0
85	20231025	173500	162426128	1988	1988	1988	1988	0
86	20231025	173400	162426128	1988	1988	1988	1988	0
87	20231025	173300	162426128	1988	1988	1988	1988	0
88	20231025	173200	162426128	1988	1988	1988	1988	0
89	20231025	173100	162426128	1988	1988	1988	1988	0
90	20231025	173000	162426128	1988	1988	1988	1988	0
91	20231025	172900	162426128	1988	1988	1988	1988	0
92	20231025	172800	162426128	1988	1988	1988	1988	1491
93	20231025	172700	162426128	1988	1988	1988	1988	0
94	20231025	172600	162426128	1988	1988	1988	1988	0
95	20231025	172500	162426128	1988	1988	1988	1988	0
96	20231025	172400	162426128	1988	1988	1988	1988	0
97	20231025	172300	162426128	1988	1988	1988	1988	0
98	20231025	172200	162426128	1988	1988	1988	1988	0
99	20231025	172100	162426128	1988	1988	1988	1988	0
100	20231025	172000	162426128	1988	1988	1988	1988	0
101	20231025	171900	162426128	1988	1988	1988	1988	0
102	20231025	171800	162426128	1988	1988	1988	1988	0
103	20231025	171700	162426128	1988	1988	1988	1988	0
104	20231025	171600	162426128	1988	1988	1988	1988	0
105	20231025	171500	162426128	1988	1988	1988	1988	0
106	20231025	171400	162426128	1988	1988	1988	1988	0
107	20231025	171300	162426128	1988	1988	1988	1988	0
108	20231025	171200	162426128	1988	1988	1988	1988	0
109	20231025	171100	162426128	1988	1988	1988	1988	0
110	20231025	171000	162426128	1988	1988	1988	1988	0
111	20231025	170900	162426128	1988	1988	1988	1988	0
112	20231025	170800	162426128	1988	1988	1988	1988	0
113	20231025	170700	162426128	1988	1988	1988	1988	0
114	20231025	170600	162426128	1988	1988	1988	1988	0
115	20231025	170500	162426128	1988	1988	1988	1988	0
116	20231025	170400	162426128	1988	1988	1988	1988	0
117	20231025	170300	162426128	1988	1988	1988	1988	0
118	20231025	170200	162426128	1988	1988	1988	1988	0
119	20231025	170100	162426128	1988	1988	1988	1988	0
120	20231025	170000	162426128	1988	1988	1988	1988	0
121	20231025	165900	162426128	1988	1988	1988	1988	0
122	20231025	165800	162426128	1988	1988	1988	1988	1491
123	20231025	165700	162426128	1988	1988	1988	1988	0
124	20231025	165600	162426128	1988	1988	1988	1988	0
125	20231025	165500	162426128	1988	1988	1988	1988	0
126	20231025	165400	162426128	1988	1988	1988	1988	0
127	20231025	165300	162426128	1988	1988	1988	1988	0
128	20231025	165200	162426128	1988	1988	1988	1988	0
129	20231025	165100	162426128	1988	1988	1988	1988	0
130	20231025	165000	162426128	1988	1988	1988	1988	0
131	20231025	164900	162426128	1988	1988	1988	1988	0
132	20231025	164800	162426128	1988	1988	1988	1988	0
133	20231025	164700	162426128	1988	1988	1988	1988	0
134	20231025	164600	162426128	1988	1988	1988	1988	0
135	20231025	164500	162426128	1988	1988	1988	1988	0
136	20231025	164400	162426128	1988	1988	1988	1988	0
137	20231025	164300	162426128	1988	1988	1988	1988	0
138	20231025	164200	162426128	1988	1988	1988	1988	0
139	20231025	164100	162426128	1988	1988	1988	1988	0
140	20231025	164000	162426128	1988	1988	1988	1988	0
141	20231025	163900	162426128	1988	1988	1988	1988	0
142	20231025	163800	162426128	1988	1988	1988	1988	0
143	20231025	163700	162426128	1988	1988	1988	1988	0
144	20231025	163600	162426128	1988	1988	1988	1988	0
145	20231025	163500	162426128	1988	1988	1988	1988	0
146	20231025	163400	162426128	1988	1988	1988	1988	0
147	20231025	163300	162426128	1988	1988	1988	1988	0
148	20231025	163200	162426128	1988	1988	1988	1988	0
149	20231025	163100	162426128	1988	1988	1988	1988	0
150	20231025	163000	162426128	1988	1988	1988	1988	0
151	20231025	162900	162426128	1988	1988	1988	1988	0
152	20231025	162800	162426128	1988	1988	1988	1988	1491
153	20231025	162700	162426128	1988	1988	1988	1988	0
154	20231025	162600	162426128	1988	1988	1988	1988	0
155	20231025	162500	162426128	1988	1988	1988	1988	0
156	20231025	162400	162426128	1988	1988	1988	1988	0
157	20231025	162300	162426128	1988	1988	1988	1988	0
158	20231025	162200	162426128	1988	1988	1988	1988	0
159	20231025	162100	162426128	1988	1988	1988	1988	0
160	20231025	162000	162426128	1988	1988	1988	1988	0
161	20231025	161900	162426128	1988	1988	1988	1988	0
162	20231025	161800	162426128	1988	1988	1988	1988	0
163	20231025	161700	162426128	1988	1988	1988	1988	0
164	20231025	161600	162426128	1988	1988	1988	1988	0
165	20231025	161500	162426128	1988	1988	1988	1988	0
166	20231025	161400	162426128	1988	1988	1988	1988	0
167	20231025	161300	162426128	1988	1988	1988	1988	0
168	20231025	161200	162426128	1988	1988	1988	1988	0
169	20231025	161100	162426128	1988	1988	1988	1988	0
170	20231025	161000	162426128	1988	1988	1988	1988	0
171	20231025	160900	162426128	1988	1988	1988	1988	0
172	20231025	160800	162426128	1988	1988	1988	1988	0
173	20231025	160700	162426128	1988	1988	1988	1988	0
174	20231025	160600	162426128	1988	1988	1988	1988	0
175	20231025	160500	162426128	1988	1988	1988	1988	0
176	20231025	160400	162426128	1988	1988	1988	1988	0
177	20231025	160300	162426128	1988	1988	1988	1988	0
178	20231025	160200	162426128	1988	1988	1988	1988	0
179	20231025	160100	162426128	1988	1988	1988	1988	0
180	20231025	160000	162426128	1988	1988	1988	1988	0
181	20231025	155900	162426128	1988	1988	1988	1988	0
182	20231025	155800	162426128	1988	1988	1988	1988	1491
183	20231025	155700	162426128	1988	1988	1988	1988	0
184	20231025	155600	162426128	1988	1988	1988	1988	0
185	20231025	155500	162426128	1988	1988	1988	1988	0
186	20231025	155400	162426128	1988	1988	1988	1988	0
187	20231025	155300	162426128	1988	1988	1988	1988	0
188	20231025	155200	162426128	1988	1988	1988	1988	0
189	20231025	155100	162426128	1988	1988	1988	1988	0
190	20231025	155000	162426128	1988	1988	1988	1988	0
191	20231025	154900	162426128	1988	1988	1988	1988	0
192	20231025	154800	162426128	1988	1988	1988	1988	0
193	20231025	154700	162426128	1988	1988	1988	1988	0
194	20231025	154600	162426128	1988	1988	1988	1988	0
195	20231025	154500	162426128	1988	1988	1988	1988	0
196	20231025	154400	162426128	1988	1988	1988	1988	0
197	20231025	154300	162426128	1988	1988	1988	1988	0
198	20231025	154200	162426128	1988	1988	1988	1988	0
199	20231025	154100	162426128	1988	1988	1988	1988	0
200	20231025	154000	162426128	1988	1988	1988	1988	0
201	20231025	153900	162426128	1988	1988	1988	1988	0
202	20231025	153800	162426128	1988	1988	1988	1988	0
203	20231025	153700	162426128	1988	1988	1988	1988	0
204	20231025	153600	162426128	1988	1988	1988	1988	0
205	20231025	153500	162426128	1988	1988	1988	1988	0
206	20231025	153400	162426128	1988	1988	1988	1988	0
207	20231025	153300	162426128	1988	1988	1988	1988	0
208	20231025	153200	162426128	1988	1988	1988	1988	0
209	20231025	153100	162426128	1988	1988	1988	1988	0
210	20231025	153000	162426128	1988	1988	1988	1988	1491
211	20231025	152900	159462020	1989	1989	1989	1989	0
212	20231025	152800	159462020	1989	1989	1989	1989	0
213	20231025	152700	159462020	1989	1989	1989	1989	0
214	20231025	152600	159462020	1989	1989	1989	1989	0
215	20231025	152500	159462020	1989	1989	1989	1989	0
216	20231025	152400	159462020	1989	1989	1989	1989	0
217	20231025	152300	159462020	1989	1989	1989	1989	0
218	20231025	152200	159462020	1989	1989	1989	1989	0
219	20231025	152100	159462020	1989	1989	1989	1989	0
220	20231025	152000	159462020	1989	1989	1989	1989	0
221	20231025	151900	159462020	1989	1989	1989	1987	184
222	20231025	151800	159096244	1985	1985	1985	1985	0
223	20231025	151700	159096244	1985	1989	1989	1985	429
224	20231025	151600	158244460	1985	1985	1985	1985	0
225	20231025	151500	158244460	1985	1987	1987	1985	341
226	20231025	151400	157567120	1989	1989	1989	1989	15
227	20231025	151300	157537285	1989	1989	1989	1989	5309
228	20231025	151200	146977684	1985	1985	1985	1985	0
229	20231025	151100	146977684	1985	1985	1985	1985	1
230	20231025	151000	146975699	1985	1983	1985	1983	46
231	20231025	150900	146884423	1984	1984	1984	1984	35
232	20231025	150800	146814983	1985	1989	1989	1985	431
233	20231025	150700	145957784	1991	1991	1991	1991	0
234	20231025	150600	145957784	1991	1991	1991	1991	0
235	20231025	150500	145957784	1991	1991	1991	1991	0
236	20231025	150400	145957784	1991	1991	1991	1991	6
237	20231025	150300	145945838	1991	1991	1991	1991	0
238	20231025	150200	145945838	1991	1991	1991	1991	0
239	20231025	150100	145945838	1991	1991	1991	1991	0
240	20231025	150000	145945838	1991	1991	1991	1991	0
241	20231025	145900	145945838	1991	1991	1991	1991	0
242	20231025	145800	145945838	1991	1991	1991	1991	4
243	20231025	145700	145937874	1991	1991	1991	1991	0
244	20231025	145600	145937874	1991	1991	1991	1991	5
245	20231025	145500	145927919	1991	1991	1991	1991	0
246	20231025	145400	145927919	1991	1991	1991	1991	4
247	20231025	145300	145919955	1984	1984	1984	1984	0
248	20231025	145200	145919955	1984	1984	1984	1984	0
249	20231025	145100	145919955	1984	1984	1984	1984	83
250	20231025	145000	145755283	1984	1984	1984	1984	0
251	20231025	144900	145755283	1984	1985	1985	1984	7
252	20231025	144800	145741389	1983	1983	1983	1983	0
253	20231025	144700	145741389	1983	1983	1983	1983	0
254	20231025	144600	145741389	1983	1987	1987	1983	1488
255	20231025	144500	142787025	1986	1986	1986	1986	0
256	20231025	144400	142787025	1986	1986	1986	1986	0
257	20231025	144300	142787025	1986	1988	1988	1986	280
258	20231025	144200	142230592	1993	1993	1993	1993	0
259	20231025	144100	142230592	1993	1993	1993	1993	0
260	20231025	144000	142230592	1993	1993	1993	1993	0
261	20231025	143900	142230592	1993	1993	1993	1993	0
262	20231025	143800	142230592	1993	1993	1993	1993	0
263	20231025	143700	142230592	1993	1993	1993	1993	2
264	20231025	143600	142226606	1988	1988	1988	1988	18
265	20231025	143500	142190822	1988	1988	1988	1988	0
266	20231025	143400	142190822	1988	1988	1988	1988	0
267	20231025	143300	142190822	1988	1988	1988	1988	0
268	20231025	143200	142190822	1988	1988	1988	1988	0
269	20231025	143100	142190822	1988	1988	1988	1988	0
270	20231025	143000	142190822	1988	1993	1993	1988	1458
271	20231025	142900	139292109	1993	1993	1993	1993	1
272	20231025	142800	139290116	1993	1993	1993	1993	3
273	20231025	142700	139284137	1993	1993	1993	1993	0
274	20231025	142600	139284137	1993	1993	1993	1993	0
275	20231025	142500	139284137	1993	1993	1993	1993	0
276	20231025	142400	139284137	1993	1993	1993	1993	0
277	20231025	142300	139284137	1993	1993	1993	1993	0
278	20231025	142200	139284137	1993	1993	1993	1993	186
279	20231025	142100	138913439	1994	1994	1994	1994	0
280	20231025	142000	138913439	1994	1994	1994	1994	0
281	20231025	141900	138913439	1994	1994	1994	1994	0
282	20231025	141800	138913439	1994	1994	1994	1994	0
283	20231025	141700	138913439	1994	1994	1994	1994	0
284	20231025	141600	138913439	1994	1994	1994	1994	0
285	20231025	141500	138913439	1994	1994	1994	1994	0
286	20231025	141400	138913439	1994	1994	1994	1994	11
287	20231025	141300	138891505	1989	1993	1993	1989	100
288	20231025	141200	138692213	1994	1994	1994	1994	20
289	20231025	141100	138652333	1994	1994	1994	1994	22
290	20231025	141000	138608465	1994	1994	1994	1994	34
291	20231025	140900	138540669	1993	1993	1993	1993	0
292	20231025	140800	138540669	1993	1993	1993	1993	50
293	20231025	140700	138441019	1993	1993	1993	1993	0
294	20231025	140600	138441019	1993	1993	1993	1993	49
295	20231025	140500	138343362	1993	1993	1993	1993	0
296	20231025	140400	138343362	1993	1993	1993	1993	1
297	20231025	140300	138341369	1993	1993	1993	1993	0
298	20231025	140200	138341369	1993	1993	1993	1993	0
299	20231025	140100	138341369	1993	1993	1993	1993	10
300	20231025	140000	138321439	1993	1993	1993	1993	1
301	20231025	135900	138319446	1993	1993	1993	1993	0
302	20231025	135800	138319446	1993	1993	1993	1993	30
303	20231025	135700	138259656	1993	1993	1993	1987	89
304	20231025	135600	138082765	1993	1993	1993	1993	15
305	20231025	135500	138052870	1993	1986	1993	1986	1228
306	20231025	135400	135607020	1986	1986	1986	1986	2
307	20231025	135300	135603048	1985	1988	1988	1985	531
308	20231025	135200	134548423	1989	1989	1989	1989	0
309	20231025	135100	134548423	1989	1989	1989	1989	0
310	20231025	135000	134548423	1989	1989	1989	1989	0
311	20231025	134900	134548423	1989	1989	1989	1989	0
312	20231025	134800	134548423	1989	1989	1989	1989	582
313	20231025	134700	133390825	1993	1993	1993	1993	0
314	20231025	134600	133390825	1993	1993	1993	1993	0
315	20231025	134500	133390825	1993	1993	1993	1993	0
316	20231025	134400	133390825	1993	1993	1993	1993	1
317	20231025	134300	133388832	1991	1991	1991	1991	0
318	20231025	134200	133388832	1991	1991	1991	1991	0
319	20231025	134100	133388832	1991	1991	1991	1991	0
320	20231025	134000	133388832	1991	1991	1991	1991	1
321	20231025	133900	133386841	1988	1991	1991	1988	420
322	20231025	133800	132551872	1992	1988	1992	1988	66
323	20231025	133700	132420660	1988	1988	1988	1988	0
324	20231025	133600	132420660	1988	1988	1988	1988	0
325	20231025	133500	132420660	1988	1988	1988	1988	0
326	20231025	133400	132420660	1988	1988	1988	1988	0
327	20231025	133300	132420660	1988	1988	1988	1988	0
328	20231025	133200	132420660	1988	1988	1988	1988	21
329	20231025	133100	132378912	1983	1983	1983	1983	0
330	20231025	133000	132378912	1983	1983	1983	1983	0
331	20231025	132900	132378912	1983	1983	1983	1983	0
332	20231025	132800	132378912	1983	1982	1983	1982	2221
333	20231025	132700	127974890	1980	1980	1980	1980	195
334	20231025	132600	127588790	1980	1980	1980	1980	0
335	20231025	132500	127588790	1980	1980	1980	1980	54
336	20231025	132400	127481870	1980	1982	1982	1980	5736
337	20231025	132300	116118638	1982	1982	1982	1982	17
338	20231025	132200	116084944	1982	1982	1982	1982	312
339	20231025	132100	115466560	1982	1982	1982	1981	1240
340	20231025	132000	113008988	1982	1983	1983	1982	338
341	20231025	131900	112339062	1982	1982	1982	1982	1
342	20231025	131800	112337080	1982	1984	1984	1982	1158
343	20231025	131700	110040678	1984	1984	1984	1984	0
344	20231025	131600	110040678	1984	1984	1984	1984	0
345	20231025	131500	110040678	1984	1984	1984	1984	0
346	20231025	131400	110040678	1984	1984	1984	1984	0
347	20231025	131300	110040678	1984	1984	1984	1984	0
348	20231025	131200	110040678	1984	1984	1984	1984	10
349	20231025	131100	110020838	1984	1984	1984	1984	0
350	20231025	131000	110020838	1984	1984	1984	1984	0
351	20231025	130900	110020838	1984	1984	1984	1984	0
352	20231025	130800	110020838	1984	1984	1984	1984	97
353	20231025	130700	109828390	1985	1989	1989	1985	2736
354	20231025	130600	104391288	1992	1992	1992	1992	1
355	20231025	130500	104389296	1989	1989	1989	1989	0
356	20231025	130400	104389296	1989	1989	1989	1989	0
357	20231025	130300	104389296	1989	1989	1989	1989	0
358	20231025	130200	104389296	1989	1989	1989	1989	0
359	20231025	130100	104389296	1989	1989	1989	1989	0
360	20231025	130000	104389296	1989	1989	1989	1989	0
361	20231025	125900	104389296	1989	1989	1989	1989	0
362	20231025	125800	104389296	1989	1989	1989	1989	0
363	20231025	125700	104389296	1989	1989	1989	1989	0
364	20231025	125600	104389296	1989	1989	1989	1989	0
365	20231025	125500	104389296	1989	1989	1989	1989	0
366	20231025	125400	104389296	1989	1989	1989	1989	0
367	20231025	125300	104389296	1989	1989	1989	1989	0
368	20231025	125200	104389296	1989	1992	1992	1989	166
369	20231025	125100	104058773	1992	1992	1992	1992	0
370	20231025	125000	104058773	1992	1992	1992	1992	0
371	20231025	124900	104058773	1992	1992	1992	1992	41
372	20231025	124800	103977101	1992	1992	1992	1992	0
373	20231025	124700	103977101	1992	1991	1992	1991	3
374	20231025	124600	103971127	1988	1988	1988	1988	0
375	20231025	124500	103971127	1988	1988	1988	1988	0
376	20231025	124400	103971127	1988	1988	1988	1988	0
377	20231025	124300	103971127	1988	1988	1988	1988	0
378	20231025	124200	103971127	1988	1988	1988	1988	0
379	20231025	124100	103971127	1988	1988	1988	1988	0
380	20231025	124000	103971127	1988	1988	1988	1988	12
381	20231025	123900	103947271	1988	1992	1992	1988	343
382	20231025	123800	103264966	1995	1995	1995	1995	0
383	20231025	123700	103264966	1995	1995	1995	1995	0
384	20231025	123600	103264966	1995	1995	1995	1995	0
385	20231025	123500	103264966	1995	1995	1995	1995	0
386	20231025	123400	103264966	1995	1995	1995	1995	0
387	20231025	123300	103264966	1995	1995	1995	1995	0
388	20231025	123200	103264966	1995	1995	1995	1995	0
389	20231025	123100	103264966	1995	1993	1995	1993	50
390	20231025	123000	103165234	1989	1989	1989	1989	0
391	20231025	122900	103165234	1989	1989	1989	1989	0
392	20231025	122800	103165234	1989	1989	1989	1989	0
393	20231025	122700	103165234	1989	1989	1989	1989	0
394	20231025	122600	103165234	1989	1989	1989	1989	8
395	20231025	122500	103149322	1990	1990	1990	1990	8
396	20231025	122400	103133402	1990	1990	1990	1990	228
397	20231025	122300	102679682	1991	1992	1992	1991	4
398	20231025	122200	102671717	1992	1993	1993	1992	3
399	20231025	122100	102665740	1993	1993	1993	1993	3
400	20231025	122000	102659761	1995	1995	1995	1995	264
401	20231025	121900	102133081	1995	1995	1995	1995	100
402	20231025	121800	101933581	1995	1995	1995	1995	0
403	20231025	121700	101933581	1995	1994	1995	1994	14
404	20231025	121600	101905652	1995	1994	1995	1994	2
405	20231025	121500	101901663	1989	1989	1989	1989	10
406	20231025	121400	101881773	1989	1989	1989	1989	50
407	20231025	121300	101782323	1988	1988	1988	1988	0
408	20231025	121200	101782323	1988	1989	1989	1988	950
409	20231025	121100	99893662	1995	1995	1995	1995	0
410	20231025	121000	99893662	1995	1995	1995	1995	10
411	20231025	120900	99873712	1995	1995	1995	1995	1
412	20231025	120800	99871717	1995	1995	1995	1995	0
413	20231025	120700	99871717	1995	1995	1995	1995	0
414	20231025	120600	99871717	1995	1995	1995	1995	0
415	20231025	120500	99871717	1995	1995	1995	1995	0
416	20231025	120400	99871717	1995	1995	1995	1995	0
417	20231025	120300	99871717	1995	1995	1995	1995	0
418	20231025	120200	99871717	1995	1995	1995	1995	475
419	20231025	120100	98924092	1989	1989	1989	1989	0
420	20231025	120000	98924092	1989	1990	1990	1989	1100
421	20231025	115900	96735592	1990	1991	1991	1990	400
422	20231025	115800	95939591	1990	1990	1990	1990	0
423	20231025	115700	95939591	1990	1999	1999	1990	2000
424	20231025	115600	91955817	2000	2000	2000	2000	0
425	20231025	115500	91955817	2000	2000	2000	2000	0
426	20231025	115400	91955817	2000	2000	2000	2000	449
427	20231025	115300	91057817	1999	1999	1999	1999	6
428	20231025	115200	91045823	1999	1998	1999	1998	110
429	20231025	115100	90825948	1997	1997	1997	1997	0
430	20231025	115000	90825948	1997	1997	1997	1997	0
431	20231025	114900	90825948	1997	1997	1997	1997	1
432	20231025	114800	90823951	1993	1993	1993	1993	2
433	20231025	114700	90819965	1993	1993	1993	1993	0
434	20231025	114600	90819965	1993	1993	1993	1993	609
435	20231025	114500	89606228	1993	1994	1994	1993	297
436	20231025	114400	89014206	1990	1995	1995	1990	1525
437	20231025	114300	85976101	1995	1995	1995	1995	0
438	20231025	114200	85976101	1995	2005	2005	1995	1500
439	20231025	114100	82981468	2010	2010	2010	2010	521
440	20231025	114000	81934258	2010	2010	2010	2010	5
441	20231025	113900	81924208	2010	2010	2010	2010	0
442	20231025	113800	81924208	2010	2010	2010	2010	3
443	20231025	113700	81918178	2010	2010	2010	2010	0
444	20231025	113600	81918178	2010	2010	2010	2010	0
445	20231025	113500	81918178	2010	2010	2010	2010	0
446	20231025	113400	81918178	2010	2010	2010	2010	0
447	20231025	113300	81918178	2010	2010	2010	2010	0
448	20231025	113200	81918178	2010	2010	2010	2010	100
449	20231025	113100	81717178	2010	2010	2010	2010	0
450	20231025	113000	81717178	2010	2010	2010	2010	0
451	20231025	112900	81717178	2010	2010	2010	2010	0
452	20231025	112800	81717178	2010	2010	2010	2010	0
453	20231025	112700	81717178	2010	2010	2010	2010	0
454	20231025	112600	81717178	2010	2010	2010	2010	0
455	20231025	112500	81717178	2010	2010	2010	2010	0
456	20231025	112400	81717178	2010	2005	2010	2005	74
457	20231025	112300	81568453	2005	2005	2005	2005	0
458	20231025	112200	81568453	2005	2005	2005	2005	485
459	20231025	112100	80596028	2005	2005	2005	2005	150
460	20231025	112000	80295278	2000	2000	2000	2000	16
461	20231025	111900	80263278	2010	2010	2010	2010	0
462	20231025	111800	80263278	2010	2010	2010	2010	0
463	20231025	111700	80263278	2010	2010	2010	2010	0
464	20231025	111600	80263278	2010	2010	2010	2010	0
465	20231025	111500	80263278	2010	2010	2010	2010	0
466	20231025	111400	80263278	2010	2010	2010	2010	0
467	20231025	111300	80263278	2010	2010	2010	2010	0
468	20231025	111200	80263278	2010	2010	2010	2010	0
469	20231025	111100	80263278	2010	2010	2010	2010	0
470	20231025	111000	80263278	2010	2010	2010	2010	5
471	20231025	110900	80253228	2005	2005	2005	2005	1003
472	20231025	110800	78242213	2000	1999	2000	1999	2134
473	20231025	110700	73974214	1996	1996	1996	1996	0
474	20231025	110600	73974214	1996	1996	1996	1996	0
475	20231025	110500	73974214	1996	1996	1996	1996	500
476	20231025	110400	72976214	2000	2000	2000	2000	0
477	20231025	110300	72976214	2000	2000	2000	2000	0
478	20231025	110200	72976214	2000	2000	2000	2000	0
479	20231025	110100	72976214	2000	2000	2000	2000	0
480	20231025	110000	72976214	2000	2000	2000	2000	1
481	20231025	105900	72974214	1998	1998	1998	1998	0
482	20231025	105800	72974214	1998	1998	1998	1998	65
483	20231025	105700	72844344	1998	1998	1998	1998	0
484	20231025	105600	72844344	1998	1998	1998	1998	0
485	20231025	105500	72844344	1998	1998	1998	1998	1
486	20231025	105400	72842346	1998	1998	1998	1998	500
487	20231025	105300	71843346	1998	1998	1998	1998	0
488	20231025	105200	71843346	1998	1997	1998	1997	1000
489	20231025	105100	69845846	1997	1997	1997	1997	1
490	20231025	105000	69843849	1998	1998	1998	1998	0
491	20231025	104900	69843849	1998	1998	1998	1998	0
492	20231025	104800	69843849	1998	1995	1998	1995	901
493	20231025	104700	68046351	1994	1994	1994	1994	0
494	20231025	104600	68046351	1994	1996	1996	1994	930
495	20231025	104500	66191786	1998	1999	1999	1998	8
496	20231025	104400	66175799	1999	1999	1999	1999	0
497	20231025	104300	66175799	1999	1999	1999	1999	0
498	20231025	104200	66175799	1999	1999	1999	1999	0
499	20231025	104100	66175799	1999	1999	1999	1999	18
500	20231025	104000	66139817	1999	1999	1999	1999	0
501	20231025	103900	66139817	1999	1998	1999	1998	2
502	20231025	103800	66135820	1999	1999	1999	1999	0
503	20231025	103700	66135820	1999	1999	1999	1999	0
504	20231025	103600	66135820	1999	1999	1999	1999	52
505	20231025	103500	66031872	2000	2000	2000	2000	0
506	20231025	103400	66031872	2000	2000	2000	2000	0
507	20231025	103300	66031872	2000	2000	2000	2000	0
508	20231025	103200	66031872	2000	2000	2000	2000	500
509	20231025	103100	65031872	1999	1999	1999	1999	584
510	20231025	103000	63864456	2005	2005	2005	2005	160
511	20231025	102900	63543656	2010	2010	2010	2010	0
512	20231025	102800	63543656	2010	2010	2010	2010	0
513	20231025	102700	63543656	2010	2010	2010	2010	0
514	20231025	102600	63543656	2010	2010	2010	2010	1
515	20231025	102500	63541646	1999	2000	2000	1999	24
516	20231025	102400	63493651	2010	2010	2010	2010	100
517	20231025	102300	63292651	2005	2015	2015	2005	1761
518	20231025	102200	59744626	2020	2020	2020	2020	0
519	20231025	102100	59744626	2020	2010	2020	2010	1201
520	20231025	102000	57330606	2025	2025	2025	2025	0
521	20231025	101900	57330606	2025	2025	2025	2025	0
522	20231025	101800	57330606	2025	2025	2025	2025	0
523	20231025	101700	57330606	2025	2025	2025	2025	0
524	20231025	101600	57330606	2025	2025	2025	2025	0
525	20231025	101500	57330606	2025	2000	2025	2000	3025
526	20231025	101400	51273266	2000	2000	2000	2000	0
527	20231025	101300	51273266	2000	2000	2000	2000	0
528	20231025	101200	51273266	2000	2000	2000	2000	6
529	20231025	101100	51261266	1998	1998	1998	1998	0
530	20231025	101000	51261266	1998	1997	1998	1997	533
531	20231025	100900	50196766	1995	1995	1995	1995	439
532	20231025	100800	49320961	1995	1995	1995	1995	0
533	20231025	100700	49320961	1995	1995	1995	1995	0
534	20231025	100600	49320961	1995	1995	1995	1995	0
535	20231025	100500	49320961	1995	1995	1995	1995	10
536	20231025	100400	49301011	1997	1997	1997	1997	0
537	20231025	100300	49301011	1997	1997	1997	1994	126
538	20231025	100200	49049719	1998	1998	1998	1998	0
539	20231025	100100	49049719	1998	1998	1998	1998	0
540	20231025	100000	49049719	1998	1998	1998	1998	1
541	20231025	095900	49047721	1998	1998	1998	1998	10
542	20231025	095800	49027741	2000	1998	2000	1995	31
543	20231025	095700	48965861	1998	1998	1998	1998	0
544	20231025	095600	48965861	1998	1998	1998	1998	0
545	20231025	095500	48965861	1998	1998	1998	1998	7
546	20231025	095400	48951875	1998	1998	1998	1998	2025
547	20231025	095300	44905925	2000	2000	2000	2000	0
548	20231025	095200	44905925	2000	2000	2000	2000	33
549	20231025	095100	44839925	2000	2000	2000	2000	254
550	20231025	095000	44331925	1998	1998	1998	1998	8
551	20231025	094900	44315941	2000	2000	2000	2000	30
552	20231025	094800	44255941	2000	2000	2000	2000	91
553	20231025	094700	44073941	1998	1998	1998	1998	213
554	20231025	094600	43648367	1998	1998	1998	1998	201
555	20231025	094500	43246769	1998	1998	1998	1998	1
556	20231025	094400	43244771	1995	1995	1995	1995	1
557	20231025	094300	43242776	2000	2000	2000	2000	0
558	20231025	094200	43242776	2000	2000	2000	2000	1
559	20231025	094100	43240776	1999	2000	2000	1999	296
560	20231025	094000	42649031	2015	2005	2015	2005	248
561	20231025	093900	42151256	2000	2000	2000	2000	201
562	20231025	093800	41749256	2000	2000	2000	2000	0
563	20231025	093700	41749256	2000	2000	2000	2000	34
564	20231025	093600	41681256	2000	2000	2000	2000	150
565	20231025	093500	41381256	2005	2005	2005	2005	0
566	20231025	093400	41381256	2005	2000	2005	2000	16
567	20231025	093300	41349231	2000	2000	2000	2000	2
568	20231025	093200	41345231	2000	2000	2000	2000	0
569	20231025	093100	41345231	2000	2000	2000	2000	536
570	20231025	093000	40273231	2005	2005	2005	2005	120
571	20231025	092900	40032631	2005	2005	2005	2005	5
572	20231025	092800	40022606	2005	2005	2005	2005	9
573	20231025	092700	40004561	2005	2005	2005	2005	1
574	20231025	092600	40002556	2010	2010	2010	2010	31
575	20231025	092500	39940246	2005	2005	2005	2005	0
576	20231025	092400	39940246	2005	2005	2005	2005	1000
577	20231025	092300	37935246	2005	2005	2010	2005	2036
578	20231025	092200	33850451	2005	2000	2005	2000	2131
579	20231025	092100	29579111	2000	2000	2000	2000	71
580	20231025	092000	29437111	2000	1999	2000	1999	2
581	20231025	091900	29433112	1995	1995	1995	1995	702
582	20231025	091800	28032622	1995	1997	1997	1995	600
583	20231025	091700	26835576	2000	2000	2000	2000	150
584	20231025	091600	26535576	2000	2000	2000	2000	0
585	20231025	091500	26535576	2000	2000	2000	2000	0
586	20231025	091400	26535576	2000	2000	2000	2000	102
587	20231025	091300	26331576	2000	2005	2005	2000	759
588	20231025	091200	24810951	2010	2005	2010	2005	537
589	20231025	091100	23734091	2010	2010	2010	2010	0
590	20231025	091000	23734091	2010	2010	2010	2010	0
591	20231025	090900	23734091	2010	2010	2010	2000	343
592	20231025	090800	23044681	2005	2000	2005	2000	2287
593	20231025	090700	18468711	1995	1997	1997	1995	657
594	20231025	090600	17156836	1997	2000	2000	1997	1737
595	20231025	090500	13684774	2005	2005	2005	2005	0
596	20231025	090400	13684774	2005	2005	2005	2005	0
597	20231025	090300	13684774	2005	2010	2015	1995	210
598	20231025	090200	13262999	2005	1993	2005	1993	4823
599	20231025	090100	3621470	1983	1983	1983	1983	0
600	20231025	090000	3621470	1983	1999	1999	1983	1816