KissMeData/189980/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201100	105815284	1986	1986	1986	1986	88
3	20231026	201000	105815284	1986	1986	1986	1986	0
4	20231026	200900	105815284	1986	1986	1986	1986	0
5	20231026	200800	105815284	1986	1986	1986	1986	0
6	20231026	200700	105815284	1986	1986	1986	1986	0
7	20231026	200600	105815284	1986	1986	1986	1986	0
8	20231026	200500	105815284	1986	1986	1986	1986	0
9	20231026	200400	105815284	1986	1986	1986	1986	0
10	20231026	200300	105815284	1986	1986	1986	1986	0
11	20231026	200200	105815284	1986	1986	1986	1986	0
12	20231026	200100	105815284	1986	1986	1986	1986	0
13	20231026	200000	105815284	1986	1986	1986	1986	0
14	20231026	195900	105815284	1986	1986	1986	1986	0
15	20231026	195800	105815284	1986	1986	1986	1986	0
16	20231026	195700	105815284	1986	1986	1986	1986	0
17	20231026	195600	105815284	1986	1986	1986	1986	0
18	20231026	195500	105815284	1986	1986	1986	1986	0
19	20231026	195400	105815284	1986	1986	1986	1986	0
20	20231026	195300	105815284	1986	1986	1986	1986	0
21	20231026	195200	105815284	1986	1986	1986	1986	0
22	20231026	195100	105815284	1986	1986	1986	1986	0
23	20231026	195000	105815284	1986	1986	1986	1986	0
24	20231026	194900	105815284	1986	1986	1986	1986	0
25	20231026	194800	105815284	1986	1986	1986	1986	0
26	20231026	194700	105815284	1986	1986	1986	1986	0
27	20231026	194600	105815284	1986	1986	1986	1986	0
28	20231026	194500	105815284	1986	1986	1986	1986	0
29	20231026	194400	105815284	1986	1986	1986	1986	0
30	20231026	194300	105815284	1986	1986	1986	1986	0
31	20231026	194200	105815284	1986	1986	1986	1986	0
32	20231026	194100	105815284	1986	1986	1986	1986	88
33	20231026	194000	105815284	1986	1986	1986	1986	0
34	20231026	193900	105815284	1986	1986	1986	1986	0
35	20231026	193800	105815284	1986	1986	1986	1986	0
36	20231026	193700	105815284	1986	1986	1986	1986	0
37	20231026	193600	105815284	1986	1986	1986	1986	0
38	20231026	193500	105815284	1986	1986	1986	1986	0
39	20231026	193400	105815284	1986	1986	1986	1986	0
40	20231026	193300	105815284	1986	1986	1986	1986	0
41	20231026	193200	105815284	1986	1986	1986	1986	0
42	20231026	193100	105815284	1986	1986	1986	1986	0
43	20231026	193000	105815284	1986	1986	1986	1986	0
44	20231026	192900	105815284	1986	1986	1986	1986	0
45	20231026	192800	105815284	1986	1986	1986	1986	0
46	20231026	192700	105815284	1986	1986	1986	1986	0
47	20231026	192600	105815284	1986	1986	1986	1986	0
48	20231026	192500	105815284	1986	1986	1986	1986	0
49	20231026	192400	105815284	1986	1986	1986	1986	0
50	20231026	192300	105815284	1986	1986	1986	1986	0
51	20231026	192200	105815284	1986	1986	1986	1986	0
52	20231026	192100	105815284	1986	1986	1986	1986	0
53	20231026	192000	105815284	1986	1986	1986	1986	0
54	20231026	191900	105815284	1986	1986	1986	1986	0
55	20231026	191800	105815284	1986	1986	1986	1986	0
56	20231026	191700	105815284	1986	1986	1986	1986	0
57	20231026	191600	105815284	1986	1986	1986	1986	0
58	20231026	191500	105815284	1986	1986	1986	1986	0
59	20231026	191400	105815284	1986	1986	1986	1986	0
60	20231026	191300	105815284	1986	1986	1986	1986	0
61	20231026	191200	105815284	1986	1986	1986	1986	0
62	20231026	191100	105815284	1986	1986	1986	1986	88
63	20231026	191000	105815284	1986	1986	1986	1986	0
64	20231026	190900	105815284	1986	1986	1986	1986	0
65	20231026	190800	105815284	1986	1986	1986	1986	0
66	20231026	190700	105815284	1986	1986	1986	1986	0
67	20231026	190600	105815284	1986	1986	1986	1986	0
68	20231026	190500	105815284	1986	1986	1986	1986	0
69	20231026	190400	105815284	1986	1986	1986	1986	0
70	20231026	190300	105815284	1986	1986	1986	1986	0
71	20231026	190200	105815284	1986	1986	1986	1986	0
72	20231026	190100	105815284	1986	1986	1986	1986	0
73	20231026	190000	105815284	1986	1986	1986	1986	0
74	20231026	185900	105815284	1986	1986	1986	1986	0
75	20231026	185800	105815284	1986	1986	1986	1986	0
76	20231026	185700	105815284	1986	1986	1986	1986	0
77	20231026	185600	105815284	1986	1986	1986	1986	0
78	20231026	185500	105815284	1986	1986	1986	1986	0
79	20231026	185400	105815284	1986	1986	1986	1986	0
80	20231026	185300	105815284	1986	1986	1986	1986	0
81	20231026	185200	105815284	1986	1986	1986	1986	0
82	20231026	185100	105815284	1986	1986	1986	1986	0
83	20231026	185000	105815284	1986	1986	1986	1986	0
84	20231026	184900	105815284	1986	1986	1986	1986	0
85	20231026	184800	105815284	1986	1986	1986	1986	0
86	20231026	184700	105815284	1986	1986	1986	1986	0
87	20231026	184600	105815284	1986	1986	1986	1986	0
88	20231026	184500	105815284	1986	1986	1986	1986	0
89	20231026	184400	105815284	1986	1986	1986	1986	0
90	20231026	184300	105815284	1986	1986	1986	1986	0
91	20231026	184200	105815284	1986	1986	1986	1986	0
92	20231026	184100	105815284	1986	1986	1986	1986	88
93	20231026	184000	105815284	1986	1986	1986	1986	0
94	20231026	183900	105815284	1986	1986	1986	1986	0
95	20231026	183800	105815284	1986	1986	1986	1986	0
96	20231026	183700	105815284	1986	1986	1986	1986	0
97	20231026	183600	105815284	1986	1986	1986	1986	0
98	20231026	183500	105815284	1986	1986	1986	1986	0
99	20231026	183400	105815284	1986	1986	1986	1986	0
100	20231026	183300	105815284	1986	1986	1986	1986	0
101	20231026	183200	105815284	1986	1986	1986	1986	0
102	20231026	183100	105815284	1986	1986	1986	1986	0
103	20231026	183000	105815284	1986	1986	1986	1986	0
104	20231026	182900	105815284	1986	1986	1986	1986	0
105	20231026	182800	105815284	1986	1986	1986	1986	0
106	20231026	182700	105815284	1986	1986	1986	1986	0
107	20231026	182600	105815284	1986	1986	1986	1986	0
108	20231026	182500	105815284	1986	1986	1986	1986	0
109	20231026	182400	105815284	1986	1986	1986	1986	0
110	20231026	182300	105815284	1986	1986	1986	1986	0
111	20231026	182200	105815284	1986	1986	1986	1986	0
112	20231026	182100	105815284	1986	1986	1986	1986	0
113	20231026	182000	105815284	1986	1986	1986	1986	0
114	20231026	181900	105815284	1986	1986	1986	1986	0
115	20231026	181800	105815284	1986	1986	1986	1986	0
116	20231026	181700	105815284	1986	1986	1986	1986	0
117	20231026	181600	105815284	1986	1986	1986	1986	0
118	20231026	181500	105815284	1986	1986	1986	1986	0
119	20231026	181400	105815284	1986	1986	1986	1986	0
120	20231026	181300	105815284	1986	1986	1986	1986	0
121	20231026	181200	105815284	1986	1986	1986	1986	0
122	20231026	181100	105815284	1986	1986	1986	1986	88
123	20231026	181000	105815284	1986	1986	1986	1986	0
124	20231026	180900	105815284	1986	1986	1986	1986	0
125	20231026	180800	105815284	1986	1986	1986	1986	0
126	20231026	180700	105815284	1986	1986	1986	1986	0
127	20231026	180600	105815284	1986	1986	1986	1986	0
128	20231026	180500	105815284	1986	1986	1986	1986	0
129	20231026	180400	105815284	1986	1986	1986	1986	0
130	20231026	180300	105815284	1986	1986	1986	1986	0
131	20231026	180200	105815284	1986	1986	1986	1986	0
132	20231026	180100	105815284	1986	1986	1986	1986	0
133	20231026	180000	105815284	1986	1986	1986	1986	0
134	20231026	175900	105815284	1986	1986	1986	1986	0
135	20231026	175800	105815284	1986	1986	1986	1986	0
136	20231026	175700	105815284	1986	1986	1986	1986	0
137	20231026	175600	105815284	1986	1986	1986	1986	0
138	20231026	175500	105815284	1986	1986	1986	1986	0
139	20231026	175400	105815284	1986	1986	1986	1986	0
140	20231026	175300	105815284	1986	1986	1986	1986	0
141	20231026	175200	105815284	1986	1986	1986	1986	0
142	20231026	175100	105815284	1986	1986	1986	1986	0
143	20231026	175000	105815284	1986	1986	1986	1986	0
144	20231026	174900	105815284	1986	1986	1986	1986	0
145	20231026	174800	105815284	1986	1986	1986	1986	0
146	20231026	174700	105815284	1986	1986	1986	1986	0
147	20231026	174600	105815284	1986	1986	1986	1986	0
148	20231026	174500	105815284	1986	1986	1986	1986	0
149	20231026	174400	105815284	1986	1986	1986	1986	0
150	20231026	174300	105815284	1986	1986	1986	1986	0
151	20231026	174200	105815284	1986	1986	1986	1986	0
152	20231026	174100	105815284	1986	1986	1986	1986	88
153	20231026	174000	105815284	1986	1986	1986	1986	0
154	20231026	173900	105815284	1986	1986	1986	1986	0
155	20231026	173800	105815284	1986	1986	1986	1986	0
156	20231026	173700	105815284	1986	1986	1986	1986	0
157	20231026	173600	105815284	1986	1986	1986	1986	0
158	20231026	173500	105815284	1986	1986	1986	1986	0
159	20231026	173400	105815284	1986	1986	1986	1986	0
160	20231026	173300	105815284	1986	1986	1986	1986	0
161	20231026	173200	105815284	1986	1986	1986	1986	0
162	20231026	173100	105815284	1986	1986	1986	1986	0
163	20231026	173000	105815284	1986	1986	1986	1986	0
164	20231026	172900	105815284	1986	1986	1986	1986	0
165	20231026	172800	105815284	1986	1986	1986	1986	0
166	20231026	172700	105815284	1986	1986	1986	1986	0
167	20231026	172600	105815284	1986	1986	1986	1986	0
168	20231026	172500	105815284	1986	1986	1986	1986	0
169	20231026	172400	105815284	1986	1986	1986	1986	0
170	20231026	172300	105815284	1986	1986	1986	1986	0
171	20231026	172200	105815284	1986	1986	1986	1986	0
172	20231026	172100	105815284	1986	1986	1986	1986	0
173	20231026	172000	105815284	1986	1986	1986	1986	0
174	20231026	171900	105815284	1986	1986	1986	1986	0
175	20231026	171800	105815284	1986	1986	1986	1986	0
176	20231026	171700	105815284	1986	1986	1986	1986	0
177	20231026	171600	105815284	1986	1986	1986	1986	0
178	20231026	171500	105815284	1986	1986	1986	1986	0
179	20231026	171400	105815284	1986	1986	1986	1986	0
180	20231026	171300	105815284	1986	1986	1986	1986	0
181	20231026	171200	105815284	1986	1986	1986	1986	0
182	20231026	171100	105815284	1986	1986	1986	1986	88
183	20231026	171000	105815284	1986	1986	1986	1986	0
184	20231026	170900	105815284	1986	1986	1986	1986	0
185	20231026	170800	105815284	1986	1986	1986	1986	0
186	20231026	170700	105815284	1986	1986	1986	1986	0
187	20231026	170600	105815284	1986	1986	1986	1986	0
188	20231026	170500	105815284	1986	1986	1986	1986	0
189	20231026	170400	105815284	1986	1986	1986	1986	0
190	20231026	170300	105815284	1986	1986	1986	1986	0
191	20231026	170200	105815284	1986	1986	1986	1986	0
192	20231026	170100	105815284	1986	1986	1986	1986	0
193	20231026	170000	105815284	1986	1986	1986	1986	0
194	20231026	165900	105815284	1986	1986	1986	1986	0
195	20231026	165800	105815284	1986	1986	1986	1986	0
196	20231026	165700	105815284	1986	1986	1986	1986	0
197	20231026	165600	105815284	1986	1986	1986	1986	0
198	20231026	165500	105815284	1986	1986	1986	1986	0
199	20231026	165400	105815284	1986	1986	1986	1986	0
200	20231026	165300	105815284	1986	1986	1986	1986	0
201	20231026	165200	105815284	1986	1986	1986	1986	0
202	20231026	165100	105815284	1986	1986	1986	1986	0
203	20231026	165000	105815284	1986	1986	1986	1986	0
204	20231026	164900	105815284	1986	1986	1986	1986	0
205	20231026	164800	105815284	1986	1986	1986	1986	0
206	20231026	164700	105815284	1986	1986	1986	1986	0
207	20231026	164600	105815284	1986	1986	1986	1986	0
208	20231026	164500	105815284	1986	1986	1986	1986	0
209	20231026	164400	105815284	1986	1986	1986	1986	0
210	20231026	164300	105815284	1986	1986	1986	1986	0
211	20231026	164200	105815284	1986	1986	1986	1986	0
212	20231026	164100	105815284	1986	1986	1986	1986	88
213	20231026	164000	105815284	1986	1986	1986	1986	0
214	20231026	163900	105815284	1986	1986	1986	1986	0
215	20231026	163800	105815284	1986	1986	1986	1986	0
216	20231026	163700	105815284	1986	1986	1986	1986	0
217	20231026	163600	105815284	1986	1986	1986	1986	0
218	20231026	163500	105815284	1986	1986	1986	1986	0
219	20231026	163400	105815284	1986	1986	1986	1986	0
220	20231026	163300	105815284	1986	1986	1986	1986	0
221	20231026	163200	105815284	1986	1986	1986	1986	0
222	20231026	163100	105815284	1986	1986	1986	1986	0
223	20231026	163000	105815284	1986	1986	1986	1986	0
224	20231026	162900	105815284	1986	1986	1986	1986	0
225	20231026	162800	105815284	1986	1986	1986	1986	0
226	20231026	162700	105815284	1986	1986	1986	1986	0
227	20231026	162600	105815284	1986	1986	1986	1986	0
228	20231026	162500	105815284	1986	1986	1986	1986	0
229	20231026	162400	105815284	1986	1986	1986	1986	0
230	20231026	162300	105815284	1986	1986	1986	1986	0
231	20231026	162200	105815284	1986	1986	1986	1986	0
232	20231026	162100	105815284	1986	1986	1986	1986	0
233	20231026	162000	105815284	1986	1986	1986	1986	0
234	20231026	161900	105815284	1986	1986	1986	1986	0
235	20231026	161800	105815284	1986	1986	1986	1986	0
236	20231026	161700	105815284	1986	1986	1986	1986	0
237	20231026	161600	105815284	1986	1986	1986	1986	0
238	20231026	161500	105815284	1986	1986	1986	1986	0
239	20231026	161400	105815284	1986	1986	1986	1986	0
240	20231026	161300	105815284	1986	1986	1986	1986	0
241	20231026	161200	105815284	1986	1986	1986	1986	0
242	20231026	161100	105815284	1986	1986	1986	1986	88
243	20231026	161000	105815284	1986	1986	1986	1986	0
244	20231026	160900	105815284	1986	1986	1986	1986	0
245	20231026	160800	105815284	1986	1986	1986	1986	0
246	20231026	160700	105815284	1986	1986	1986	1986	0
247	20231026	160600	105815284	1986	1986	1986	1986	0
248	20231026	160500	105815284	1986	1986	1986	1986	0
249	20231026	160400	105815284	1986	1986	1986	1986	0
250	20231026	160300	105815284	1986	1986	1986	1986	0
251	20231026	160200	105815284	1986	1986	1986	1986	0
252	20231026	160100	105815284	1986	1986	1986	1986	0
253	20231026	160000	105815284	1986	1986	1986	1986	0
254	20231026	155900	105815284	1986	1986	1986	1986	0
255	20231026	155800	105815284	1986	1986	1986	1986	0
256	20231026	155700	105815284	1986	1986	1986	1986	0
257	20231026	155600	105815284	1986	1986	1986	1986	0
258	20231026	155500	105815284	1986	1986	1986	1986	0
259	20231026	155400	105815284	1986	1986	1986	1986	0
260	20231026	155300	105815284	1986	1986	1986	1986	0
261	20231026	155200	105815284	1986	1986	1986	1986	0
262	20231026	155100	105815284	1986	1986	1986	1986	0
263	20231026	155000	105815284	1986	1986	1986	1986	0
264	20231026	154900	105815284	1986	1986	1986	1986	0
265	20231026	154800	105815284	1986	1986	1986	1986	0
266	20231026	154700	105815284	1986	1986	1986	1986	0
267	20231026	154600	105815284	1986	1986	1986	1986	0
268	20231026	154500	105815284	1986	1986	1986	1986	0
269	20231026	154400	105815284	1986	1986	1986	1986	0
270	20231026	154300	105815284	1986	1986	1986	1986	0
271	20231026	154200	105815284	1986	1986	1986	1986	0
272	20231026	154100	105815284	1986	1986	1986	1986	88
273	20231026	154000	105815284	1986	1986	1986	1986	0
274	20231026	153900	105815284	1986	1986	1986	1986	0
275	20231026	153800	105815284	1986	1986	1986	1986	0
276	20231026	153700	105815284	1986	1986	1986	1986	0
277	20231026	153600	105815284	1986	1986	1986	1986	0
278	20231026	153500	105815284	1986	1986	1986	1986	0
279	20231026	153400	105815284	1986	1986	1986	1986	0
280	20231026	153300	105815284	1986	1986	1986	1986	0
281	20231026	153200	105815284	1986	1986	1986	1986	0
282	20231026	153100	105815284	1986	1986	1986	1986	0
283	20231026	153000	105815284	1986	1986	1986	1986	88
284	20231026	152900	105640516	1987	1987	1987	1987	0
285	20231026	152800	105640516	1987	1987	1987	1987	0
286	20231026	152700	105640516	1987	1987	1987	1987	0
287	20231026	152600	105640516	1987	1987	1987	1987	0
288	20231026	152500	105640516	1987	1987	1987	1987	0
289	20231026	152400	105640516	1987	1987	1987	1987	0
290	20231026	152300	105640516	1987	1987	1987	1987	0
291	20231026	152200	105640516	1987	1987	1987	1987	0
292	20231026	152100	105640516	1987	1987	1987	1987	0
293	20231026	152000	105640516	1987	1987	1987	1987	0
294	20231026	151900	105640516	1987	1986	1987	1986	39
295	20231026	151800	105563052	1986	1986	1986	1981	96
296	20231026	151700	105372841	1986	1986	1986	1986	3
297	20231026	151600	105366883	1986	1986	1986	1986	0
298	20231026	151500	105366883	1986	1981	1986	1981	25
299	20231026	151400	105317348	1986	1986	1986	1986	0
300	20231026	151300	105317348	1986	1986	1986	1986	0
301	20231026	151200	105317348	1986	1982	1986	1982	3
302	20231026	151100	105311398	1986	1986	1986	1986	1
303	20231026	151000	105309412	1986	1986	1986	1986	3
304	20231026	150900	105303454	1986	1986	1986	1986	0
305	20231026	150800	105303454	1986	1986	1986	1986	0
306	20231026	150700	105303454	1986	1986	1986	1983	15
307	20231026	150600	105273679	1986	1986	1986	1986	12
308	20231026	150500	105249847	1986	1986	1986	1986	2
309	20231026	150400	105245875	1987	1987	1987	1987	0
310	20231026	150300	105245875	1987	1986	1987	1986	9
311	20231026	150200	105228000	1986	1986	1986	1986	3
312	20231026	150100	105222042	1987	1987	1987	1987	0
313	20231026	150000	105222042	1987	1987	1987	1987	6
314	20231026	145900	105210120	1986	1986	1986	1986	15
315	20231026	145800	105180330	1986	1986	1986	1986	8
316	20231026	145700	105164442	1986	1986	1986	1986	1000
317	20231026	145600	103178442	1986	1982	1986	1982	2
318	20231026	145500	103174474	1986	1986	1986	1986	0
319	20231026	145400	103174474	1986	1986	1986	1980	364
320	20231026	145300	102453729	1983	1986	1986	1983	3
321	20231026	145200	102447776	1983	1985	1985	1983	8
322	20231026	145100	102431906	1986	1986	1986	1986	0
323	20231026	145000	102431906	1986	1986	1986	1986	0
324	20231026	144900	102431906	1986	1986	1986	1986	0
325	20231026	144800	102431906	1986	1986	1986	1986	0
326	20231026	144700	102431906	1986	1986	1986	1986	0
327	20231026	144600	102431906	1986	1986	1986	1986	0
328	20231026	144500	102431906	1986	1986	1986	1986	0
329	20231026	144400	102431906	1986	1986	1986	1986	0
330	20231026	144300	102431906	1986	1985	1986	1980	502
331	20231026	144200	101436960	1986	1987	1987	1986	78
332	20231026	144100	101282039	1987	1985	1987	1980	620
333	20231026	144000	100053044	1987	1986	1987	1981	508
334	20231026	143900	99046352	1987	1985	1987	1983	1026
335	20231026	143800	97010782	1987	1987	1987	1987	0
336	20231026	143700	97010782	1987	1986	1987	1986	300
337	20231026	143600	96414980	1986	1986	1986	1986	0
338	20231026	143500	96414980	1986	1986	1986	1986	0
339	20231026	143400	96414980	1986	1986	1986	1986	4
340	20231026	143300	96407036	1986	1986	1986	1986	500
341	20231026	143200	95414036	1986	1986	1986	1986	1
342	20231026	143100	95412050	1985	1985	1985	1985	230
343	20231026	143000	94955500	1986	1986	1986	1986	0
344	20231026	142900	94955500	1986	1986	1986	1986	0
345	20231026	142800	94955500	1986	1986	1986	1986	0
346	20231026	142700	94955500	1986	1986	1986	1986	0
347	20231026	142600	94955500	1986	1986	1986	1986	7
348	20231026	142500	94941598	1986	1986	1986	1986	1
349	20231026	142400	94939612	1986	1986	1986	1986	0
350	20231026	142300	94939612	1986	1986	1986	1986	0
351	20231026	142200	94939612	1986	1986	1986	1986	0
352	20231026	142100	94939612	1986	1986	1986	1986	0
353	20231026	142000	94939612	1986	1986	1986	1986	0
354	20231026	141900	94939612	1986	1985	1986	1985	90
355	20231026	141800	94760960	1985	1985	1985	1985	10
356	20231026	141700	94741110	1985	1984	1985	1984	300
357	20231026	141600	94145909	1985	1985	1985	1985	0
358	20231026	141500	94145909	1985	1985	1985	1985	0
359	20231026	141400	94145909	1985	1985	1985	1985	1
360	20231026	141300	94143924	1986	1986	1986	1986	1
361	20231026	141200	94141938	1984	1984	1984	1984	82
362	20231026	141100	93979250	1986	1986	1986	1986	0
363	20231026	141000	93979250	1986	1986	1986	1986	0
364	20231026	140900	93979250	1986	1986	1986	1986	0
365	20231026	140800	93979250	1986	1985	1986	1984	34
366	20231026	140700	93911777	1986	1986	1986	1986	0
367	20231026	140600	93911777	1986	1986	1986	1986	0
368	20231026	140500	93911777	1986	1986	1986	1986	0
369	20231026	140400	93911777	1986	1986	1986	1986	0
370	20231026	140300	93911777	1986	1986	1986	1986	0
371	20231026	140200	93911777	1986	1986	1986	1986	0
372	20231026	140100	93911777	1986	1986	1986	1986	0
373	20231026	140000	93911777	1986	1986	1986	1986	0
374	20231026	135900	93911777	1986	1986	1986	1986	0
375	20231026	135800	93911777	1986	1986	1986	1986	0
376	20231026	135700	93911777	1986	1986	1986	1986	0
377	20231026	135600	93911777	1986	1986	1986	1986	0
378	20231026	135500	93911777	1986	1986	1986	1986	1
379	20231026	135400	93909791	1986	1986	1986	1986	0
380	20231026	135300	93909791	1986	1986	1986	1986	1
381	20231026	135200	93907805	1986	1985	1986	1985	21
382	20231026	135100	93866109	1985	1986	1986	1985	11
383	20231026	135000	93844268	1987	1987	1987	1987	18
384	20231026	134900	93808502	1987	1987	1987	1985	202
385	20231026	134800	93407520	1988	1988	1988	1986	4678
386	20231026	134700	84116438	1988	1988	1988	1988	6682
387	20231026	134600	70832622	1989	1989	1989	1989	0
388	20231026	134500	70832622	1989	1989	1989	1989	0
389	20231026	134400	70832622	1989	1989	1989	1989	2
390	20231026	134300	70828644	1989	1988	1989	1988	1056
391	20231026	134200	68729313	1988	1988	1988	1988	0
392	20231026	134100	68729313	1988	1988	1988	1988	0
393	20231026	134000	68729313	1988	1988	1988	1988	441
394	20231026	133900	67852605	1989	1989	1989	1989	10
395	20231026	133800	67832715	1988	1988	1988	1988	0
396	20231026	133700	67832715	1988	1988	1988	1988	0
397	20231026	133600	67832715	1988	1988	1988	1988	500
398	20231026	133500	66838715	1989	1989	1989	1989	0
399	20231026	133400	66838715	1989	1989	1989	1989	0
400	20231026	133300	66838715	1989	1988	1989	1988	501
401	20231026	133200	65842726	1989	1989	1989	1989	1
402	20231026	133100	65840737	1989	1989	1989	1989	1
403	20231026	133000	65838748	1988	1989	1992	1988	507
404	20231026	132900	64830819	1989	1989	1989	1989	5
405	20231026	132800	64820874	1989	1989	1989	1989	820
406	20231026	132700	63189894	1989	1990	1990	1989	511
407	20231026	132600	62173514	1991	1992	1993	1991	5
408	20231026	132500	62163555	1993	1992	1993	1990	15
409	20231026	132400	62133693	1992	1993	1993	1989	504
410	20231026	132300	61131223	1993	1993	1993	1993	0
411	20231026	132200	61131223	1993	1993	1993	1993	4
412	20231026	132100	61123251	1993	1993	1993	1993	0
413	20231026	132000	61123251	1993	1993	1993	1993	4
414	20231026	131900	61115279	1993	1993	1993	1993	1
415	20231026	131800	61113286	1993	1993	1993	1993	0
416	20231026	131700	61113286	1993	1993	1993	1993	0
417	20231026	131600	61113286	1993	1993	1993	1993	0
418	20231026	131500	61113286	1993	1993	1993	1993	0
419	20231026	131400	61113286	1993	1993	1993	1993	0
420	20231026	131300	61113286	1993	1993	1993	1993	0
421	20231026	131200	61113286	1993	1993	1993	1993	0
422	20231026	131100	61113286	1993	1993	1993	1993	0
423	20231026	131000	61113286	1993	1993	1993	1989	307
424	20231026	130900	60501766	1993	1993	1993	1993	0
425	20231026	130800	60501766	1993	1990	1993	1990	7
426	20231026	130700	60487833	1990	1992	1993	1990	304
427	20231026	130600	59882791	1992	1992	1992	1992	0
428	20231026	130500	59882791	1992	1992	1992	1992	0
429	20231026	130400	59882791	1992	1992	1992	1992	0
430	20231026	130300	59882791	1992	1992	1992	1992	390
431	20231026	130200	59105911	1993	1993	1993	1993	0
432	20231026	130100	59105911	1993	1993	1993	1993	0
433	20231026	130000	59105911	1993	1993	1993	1993	0
434	20231026	125900	59105911	1993	1993	1993	1993	10
435	20231026	125800	59085981	1993	1993	1993	1993	0
436	20231026	125700	59085981	1993	1993	1993	1993	0
437	20231026	125600	59085981	1993	1993	1993	1993	150
438	20231026	125500	58787031	1993	1993	1993	1993	0
439	20231026	125400	58787031	1993	1993	1993	1993	1
440	20231026	125300	58785038	1993	1993	1993	1993	0
441	20231026	125200	58785038	1993	1993	1993	1993	0
442	20231026	125100	58785038	1993	1993	1993	1993	0
443	20231026	125000	58785038	1993	1993	1993	1993	0
444	20231026	124900	58785038	1993	1993	1993	1993	2
445	20231026	124800	58781052	1993	1993	1993	1993	32
446	20231026	124700	58717276	1993	1993	1993	1993	0
447	20231026	124600	58717276	1993	1993	1993	1993	11
448	20231026	124500	58695353	1993	1993	1993	1993	80
449	20231026	124400	58535913	1993	1993	1993	1993	0
450	20231026	124300	58535913	1993	1993	1993	1993	0
451	20231026	124200	58535913	1993	1993	1993	1993	21
452	20231026	124100	58494060	1993	1992	1993	1992	71
453	20231026	124000	58352608	1993	1993	1993	1993	0
454	20231026	123900	58352608	1993	1993	1993	1993	0
455	20231026	123800	58352608	1993	1993	1993	1993	0
456	20231026	123700	58352608	1993	1993	1993	1993	1
457	20231026	123600	58350615	1992	1992	1992	1992	0
458	20231026	123500	58350615	1992	1992	1992	1992	0
459	20231026	123400	58350615	1992	1992	1992	1992	0
460	20231026	123300	58350615	1992	1992	1992	1992	0
461	20231026	123200	58350615	1992	1992	1992	1992	0
462	20231026	123100	58350615	1992	1992	1992	1992	0
463	20231026	123000	58350615	1992	1992	1992	1992	0
464	20231026	122900	58350615	1992	1992	1992	1992	0
465	20231026	122800	58350615	1992	1992	1992	1992	1008
466	20231026	122700	56342679	1992	1992	1992	1992	0
467	20231026	122600	56342679	1992	1992	1992	1992	0
468	20231026	122500	56342679	1992	1992	1992	1992	10
469	20231026	122400	56322759	1992	1992	1992	1992	0
470	20231026	122300	56322759	1992	1992	1992	1992	0
471	20231026	122200	56322759	1992	1992	1992	1992	0
472	20231026	122100	56322759	1992	1992	1992	1992	10
473	20231026	122000	56302839	1992	1992	1992	1992	1
474	20231026	121900	56300847	1989	1991	1991	1989	3
475	20231026	121800	56294877	1992	1992	1992	1991	6
476	20231026	121700	56282927	1989	1989	1989	1989	959
477	20231026	121600	54375476	1993	1993	1993	1993	0
478	20231026	121500	54375476	1993	1993	1993	1993	0
479	20231026	121400	54375476	1993	1993	1993	1993	0
480	20231026	121300	54375476	1993	1990	1993	1990	2
481	20231026	121200	54371493	1991	1991	1991	1991	1
482	20231026	121100	54369502	1992	1992	1992	1992	1
483	20231026	121000	54367510	1993	1993	1993	1993	0
484	20231026	120900	54367510	1993	1993	1993	1993	0
485	20231026	120800	54367510	1993	1993	1993	1993	24
486	20231026	120700	54319678	1990	1990	1990	1990	0
487	20231026	120600	54319678	1990	1990	1990	1990	0
488	20231026	120500	54319678	1990	1990	1990	1990	0
489	20231026	120400	54319678	1990	1990	1990	1990	0
490	20231026	120300	54319678	1990	1992	1993	1990	5
491	20231026	120200	54309720	1993	1993	1993	1993	1
492	20231026	120100	54307727	1988	1989	1989	1988	650
493	20231026	120000	53015323	1993	1993	1993	1993	0
494	20231026	115900	53015323	1993	1993	1993	1993	0
495	20231026	115800	53015323	1993	1993	1993	1993	0
496	20231026	115700	53015323	1993	1993	1993	1993	0
497	20231026	115600	53015323	1993	1993	1993	1993	1
498	20231026	115500	53013330	1988	1988	1988	1988	4
499	20231026	115400	53005378	1989	1989	1989	1989	4
500	20231026	115300	52997422	1990	1990	1990	1990	0
501	20231026	115200	52997422	1990	1992	1993	1990	6
502	20231026	115100	52985471	1993	1987	1994	1986	3547
503	20231026	115000	45917585	1987	1987	1987	1987	0
504	20231026	114900	45917585	1987	1987	1987	1987	6
505	20231026	114800	45905663	1986	1988	1988	1986	551
506	20231026	114700	44811320	1989	1989	1989	1989	0
507	20231026	114600	44811320	1989	1989	1989	1989	0
508	20231026	114500	44811320	1989	1991	1991	1989	5
509	20231026	114400	44801370	1990	1991	1991	1990	4
510	20231026	114300	44793408	1988	1988	1988	1988	0
511	20231026	114200	44793408	1988	1988	1988	1988	0
512	20231026	114100	44793408	1988	1991	1991	1988	5
513	20231026	114000	44783459	1990	1987	1991	1987	61
514	20231026	113900	44662231	1991	1989	1991	1987	104
515	20231026	113800	44455477	1990	1991	1991	1988	675
516	20231026	113700	43112246	1992	1994	1994	1992	5
517	20231026	113600	43102280	1992	1993	1993	1992	4
518	20231026	113500	43094309	1993	1993	1994	1993	7
519	20231026	113400	43080357	1994	1994	1994	1992	10
520	20231026	113300	43060423	1992	1994	1995	1992	13
521	20231026	113200	43034509	1995	1999	1999	1988	10965
522	20231026	113100	21154129	2000	2000	2000	2000	0
523	20231026	113000	21154129	2000	2000	2000	2000	0
524	20231026	112900	21154129	2000	2000	2000	2000	2
525	20231026	112800	21150129	2000	2000	2000	2000	0
526	20231026	112700	21150129	2000	2000	2000	2000	0
527	20231026	112600	21150129	2000	2000	2000	2000	0
528	20231026	112500	21150129	2000	2000	2000	2000	0
529	20231026	112400	21150129	2000	2000	2000	2000	0
530	20231026	112300	21150129	2000	2000	2000	2000	0
531	20231026	112200	21150129	2000	2000	2000	2000	0
532	20231026	112100	21150129	2000	2000	2000	2000	0
533	20231026	112000	21150129	2000	2000	2000	2000	0
534	20231026	111900	21150129	2000	2000	2000	2000	0
535	20231026	111800	21150129	2000	2000	2000	2000	50
536	20231026	111700	21050129	2000	2000	2000	2000	0
537	20231026	111600	21050129	2000	2000	2000	2000	1
538	20231026	111500	21048129	2000	2000	2000	2000	0
539	20231026	111400	21048129	2000	2000	2000	1997	804
540	20231026	111300	19442531	1997	1999	1999	1997	1353
541	20231026	111200	16738746	2000	2000	2000	2000	0
542	20231026	111100	16738746	2000	2000	2000	2000	0
543	20231026	111000	16738746	2000	2000	2000	2000	0
544	20231026	110900	16738746	2000	2000	2000	2000	0
545	20231026	110800	16738746	2000	2000	2000	2000	0
546	20231026	110700	16738746	2000	2000	2000	2000	0
547	20231026	110600	16738746	2000	2000	2000	2000	0
548	20231026	110500	16738746	2000	2000	2000	2000	0
549	20231026	110400	16738746	2000	2000	2000	2000	2
550	20231026	110300	16734746	2000	2000	2000	1999	622
551	20231026	110200	15490749	2005	2005	2005	2005	0
552	20231026	110100	15490749	2005	2005	2005	2005	0
553	20231026	110000	15490749	2005	2005	2005	2005	0
554	20231026	105900	15490749	2005	2005	2005	2005	0
555	20231026	105800	15490749	2005	2005	2005	2005	0
556	20231026	105700	15490749	2005	2005	2005	2005	0
557	20231026	105600	15490749	2005	2005	2005	2005	0
558	20231026	105500	15490749	2005	2005	2005	2005	0
559	20231026	105400	15490749	2005	2005	2005	2005	0
560	20231026	105300	15490749	2005	2005	2005	2005	0
561	20231026	105200	15490749	2005	2005	2005	2005	0
562	20231026	105100	15490749	2005	2005	2005	2005	2
563	20231026	105000	15486739	2005	2005	2005	2005	0
564	20231026	104900	15486739	2005	2005	2005	2005	0
565	20231026	104800	15486739	2005	2005	2005	2005	0
566	20231026	104700	15486739	2005	2005	2005	2005	0
567	20231026	104600	15486739	2005	2005	2005	2005	0
568	20231026	104500	15486739	2005	2005	2005	2005	0
569	20231026	104400	15486739	2005	2005	2005	2005	0
570	20231026	104300	15486739	2005	2005	2005	2005	0
571	20231026	104200	15486739	2005	2005	2005	2005	0
572	20231026	104100	15486739	2005	2005	2005	2005	0
573	20231026	104000	15486739	2005	2005	2005	2005	0
574	20231026	103900	15486739	2005	2005	2005	2005	0
575	20231026	103800	15486739	2005	2005	2005	2005	0
576	20231026	103700	15486739	2005	2005	2005	2005	1
577	20231026	103600	15484734	2005	2005	2005	2005	0
578	20231026	103500	15484734	2005	2005	2005	2005	0
579	20231026	103400	15484734	2005	2005	2005	2005	0
580	20231026	103300	15484734	2005	2005	2005	2005	0
581	20231026	103200	15484734	2005	2005	2005	2005	0
582	20231026	103100	15484734	2005	2005	2005	2005	0
583	20231026	103000	15484734	2005	2005	2005	2005	0
584	20231026	102900	15484734	2005	2005	2005	2005	6
585	20231026	102800	15472704	2005	2005	2005	2005	0
586	20231026	102700	15472704	2005	2005	2005	2005	0
587	20231026	102600	15472704	2005	2005	2005	2005	0
588	20231026	102500	15472704	2005	2005	2005	2005	0
589	20231026	102400	15472704	2005	2005	2005	2005	0
590	20231026	102300	15472704	2005	2005	2005	2005	0
591	20231026	102200	15472704	2005	2005	2005	2005	0
592	20231026	102100	15472704	2005	2005	2005	2005	0
593	20231026	102000	15472704	2005	2005	2005	2005	0
594	20231026	101900	15472704	2005	2005	2005	2005	0
595	20231026	101800	15472704	2005	2005	2005	2005	0
596	20231026	101700	15472704	2005	2005	2005	2005	0
597	20231026	101600	15472704	2005	2005	2005	2005	0
598	20231026	101500	15472704	2005	2005	2005	2005	0
599	20231026	101400	15472704	2005	2005	2005	2005	0
600	20231026	101300	15472704	2005	2005	2005	2005	0
601	20231026	101200	15472704	2005	2005	2005	2005	1
602	20231026	101100	15470699	1997	1998	1998	1997	1968
603	20231026	101000	11539667	2005	2005	2005	2005	10
604	20231026	100900	11519617	2005	2005	2005	2005	20
605	20231026	100800	11479517	2005	2005	2005	2005	0
606	20231026	100700	11479517	2005	2005	2005	2005	1
607	20231026	100600	11477512	2005	2005	2005	2005	0
608	20231026	100500	11477512	2005	2005	2005	2005	0
609	20231026	100400	11477512	2005	2005	2005	2005	1
610	20231026	100300	11475507	1999	1999	1999	1999	1
611	20231026	100200	11473508	2005	2005	2005	2005	0
612	20231026	100100	11473508	2005	2005	2005	2005	0
613	20231026	100000	11473508	2005	2005	2005	2005	0
614	20231026	095900	11473508	2005	2005	2005	2005	0
615	20231026	095800	11473508	2005	2005	2005	2005	0
616	20231026	095700	11473508	2005	2005	2005	2005	4
617	20231026	095600	11465488	2005	2000	2005	1999	618
618	20231026	095500	10230085	2000	2000	2000	2000	2
619	20231026	095400	10226085	2000	2000	2000	2000	0
620	20231026	095300	10226085	2000	2000	2000	2000	0
621	20231026	095200	10226085	2000	2000	2000	2000	0
622	20231026	095100	10226085	2000	2000	2000	2000	10
623	20231026	095000	10206085	2000	2000	2000	2000	0
624	20231026	094900	10206085	2000	2000	2000	2000	20
625	20231026	094800	10166085	2000	2000	2000	2000	50
626	20231026	094700	10066085	2000	2000	2000	2000	0
627	20231026	094600	10066085	2000	2000	2000	2000	28
628	20231026	094500	10010085	2005	2005	2005	2005	0
629	20231026	094400	10010085	2005	2005	2005	2005	0
630	20231026	094300	10010085	2005	2005	2005	2005	5
631	20231026	094200	10000060	2005	2005	2005	2005	0
632	20231026	094100	10000060	2005	2005	2005	2005	0
633	20231026	094000	10000060	2005	2005	2005	2005	0
634	20231026	093900	10000060	2005	2005	2005	2005	0
635	20231026	093800	10000060	2005	2005	2005	2005	0
636	20231026	093700	10000060	2005	2005	2005	2005	0
637	20231026	093600	10000060	2005	2005	2005	2005	0
638	20231026	093500	10000060	2005	2005	2005	2005	27
639	20231026	093400	9945925	2000	2000	2000	2000	1
640	20231026	093300	9943925	2000	2005	2010	1998	1672
641	20231026	093200	6602285	2010	2010	2010	2010	0
642	20231026	093100	6602285	2010	2010	2010	2010	2
643	20231026	093000	6598265	2000	2000	2000	2000	0
644	20231026	092900	6598265	2000	2010	2010	2000	12
645	20231026	092800	6574165	2010	2010	2010	2010	0
646	20231026	092700	6574165	2010	2010	2010	2010	2
647	20231026	092600	6570145	2005	2015	2015	2005	167
648	20231026	092500	6233670	2005	2015	2015	2005	10
649	20231026	092400	6213610	2010	2015	2020	2010	77
650	20231026	092300	6058405	2015	2015	2015	2015	0
651	20231026	092200	6058405	2015	2015	2015	2015	0
652	20231026	092100	6058405	2015	2015	2015	2015	0
653	20231026	092000	6058405	2015	1998	2015	1998	96
654	20231026	091900	5866466	1998	1998	1998	1998	0
655	20231026	091800	5866466	1998	1996	1998	1995	78
656	20231026	091700	5710843	1998	1995	1998	1995	43
657	20231026	091600	5625055	1996	1997	1999	1996	29
658	20231026	091500	5567121	1998	1999	1999	1998	31
659	20231026	091400	5505153	1999	1999	1999	1999	6
660	20231026	091300	5493159	1999	1999	2000	1998	4
661	20231026	091200	5485163	2000	1999	2000	1998	512
662	20231026	091100	4462171	2000	1990	2000	1990	80
663	20231026	091000	4302892	1990	1990	1990	1989	172
664	20231026	090900	3960696	1991	1992	1992	1991	14
665	20231026	090800	3932820	1993	1993	1993	1993	194
666	20231026	090700	3546178	1994	1988	1994	1988	55
667	20231026	090600	3436538	1994	1993	1998	1988	923
668	20231026	090500	1598248	1999	1999	1999	1999	255
669	20231026	090400	1088503	2005	2005	2005	2005	0
670	20231026	090300	1088503	2005	2005	2005	2005	0
671	20231026	090200	1088503	2005	2005	2005	1993	12
672	20231026	090100	1064479	1994	2000	2005	1994	59
673	20231026	090000	946360	2005	2005	2005	2005	472