KissMeData/004270/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184200	282796061	2005	2005	2005	2005	5691
3	20231030	184100	282796061	2005	2005	2005	2005	0
4	20231030	184000	282796061	2005	2005	2005	2005	0
5	20231030	183900	282796061	2005	2005	2005	2005	0
6	20231030	183800	282796061	2005	2005	2005	2005	0
7	20231030	183700	282796061	2005	2005	2005	2005	0
8	20231030	183600	282796061	2005	2005	2005	2005	0
9	20231030	183500	282796061	2005	2005	2005	2005	0
10	20231030	183400	282796061	2005	2005	2005	2005	0
11	20231030	183300	282796061	2005	2005	2005	2005	0
12	20231030	183200	282796061	2005	2005	2005	2005	0
13	20231030	183100	282796061	2005	2005	2005	2005	0
14	20231030	183000	282796061	2005	2005	2005	2005	0
15	20231030	182900	282796061	2005	2005	2005	2005	0
16	20231030	182800	282796061	2005	2005	2005	2005	0
17	20231030	182700	282796061	2005	2005	2005	2005	0
18	20231030	182600	282796061	2005	2005	2005	2005	0
19	20231030	182500	282796061	2005	2005	2005	2005	0
20	20231030	182400	282796061	2005	2005	2005	2005	0
21	20231030	182300	282796061	2005	2005	2005	2005	0
22	20231030	182200	282796061	2005	2005	2005	2005	0
23	20231030	182100	282796061	2005	2005	2005	2005	0
24	20231030	182000	282796061	2005	2005	2005	2005	0
25	20231030	181900	282796061	2005	2005	2005	2005	0
26	20231030	181800	282796061	2005	2005	2005	2005	0
27	20231030	181700	282796061	2005	2005	2005	2005	0
28	20231030	181600	282796061	2005	2005	2005	2005	0
29	20231030	181500	282796061	2005	2005	2005	2005	0
30	20231030	181400	282796061	2005	2005	2005	2005	0
31	20231030	181300	282796061	2005	2005	2005	2005	0
32	20231030	181200	282796061	2005	2005	2005	2005	5691
33	20231030	181100	282796061	2005	2005	2005	2005	0
34	20231030	181000	282796061	2005	2005	2005	2005	0
35	20231030	180900	282796061	2005	2005	2005	2005	0
36	20231030	180800	282796061	2005	2005	2005	2005	0
37	20231030	180700	282796061	2005	2005	2005	2005	0
38	20231030	180600	282796061	2005	2005	2005	2005	0
39	20231030	180500	282796061	2005	2005	2005	2005	0
40	20231030	180400	282796061	2005	2005	2005	2005	0
41	20231030	180300	282796061	2005	2005	2005	2005	0
42	20231030	180200	282796061	2005	2005	2005	2005	0
43	20231030	180100	282796061	2005	2005	2005	2005	0
44	20231030	180000	282796061	2005	2005	2005	2005	0
45	20231030	175900	282796061	2005	2005	2005	2005	0
46	20231030	175800	282796061	2005	2005	2005	2005	0
47	20231030	175700	282796061	2005	2005	2005	2005	0
48	20231030	175600	282796061	2005	2005	2005	2005	0
49	20231030	175500	282796061	2005	2005	2005	2005	0
50	20231030	175400	282796061	2005	2005	2005	2005	0
51	20231030	175300	282796061	2005	2005	2005	2005	0
52	20231030	175200	282796061	2005	2005	2005	2005	0
53	20231030	175100	282796061	2005	2005	2005	2005	0
54	20231030	175000	282796061	2005	2005	2005	2005	0
55	20231030	174900	282796061	2005	2005	2005	2005	0
56	20231030	174800	282796061	2005	2005	2005	2005	0
57	20231030	174700	282796061	2005	2005	2005	2005	0
58	20231030	174600	282796061	2005	2005	2005	2005	0
59	20231030	174500	282796061	2005	2005	2005	2005	0
60	20231030	174400	282796061	2005	2005	2005	2005	0
61	20231030	174300	282796061	2005	2005	2005	2005	0
62	20231030	174200	282796061	2005	2005	2005	2005	5691
63	20231030	174100	282796061	2005	2005	2005	2005	0
64	20231030	174000	282796061	2005	2005	2005	2005	0
65	20231030	173900	282796061	2005	2005	2005	2005	0
66	20231030	173800	282796061	2005	2005	2005	2005	0
67	20231030	173700	282796061	2005	2005	2005	2005	0
68	20231030	173600	282796061	2005	2005	2005	2005	0
69	20231030	173500	282796061	2005	2005	2005	2005	0
70	20231030	173400	282796061	2005	2005	2005	2005	0
71	20231030	173300	282796061	2005	2005	2005	2005	0
72	20231030	173200	282796061	2005	2005	2005	2005	0
73	20231030	173100	282796061	2005	2005	2005	2005	0
74	20231030	173000	282796061	2005	2005	2005	2005	0
75	20231030	172900	282796061	2005	2005	2005	2005	0
76	20231030	172800	282796061	2005	2005	2005	2005	0
77	20231030	172700	282796061	2005	2005	2005	2005	0
78	20231030	172600	282796061	2005	2005	2005	2005	0
79	20231030	172500	282796061	2005	2005	2005	2005	0
80	20231030	172400	282796061	2005	2005	2005	2005	0
81	20231030	172300	282796061	2005	2005	2005	2005	0
82	20231030	172200	282796061	2005	2005	2005	2005	0
83	20231030	172100	282796061	2005	2005	2005	2005	0
84	20231030	172000	282796061	2005	2005	2005	2005	0
85	20231030	171900	282796061	2005	2005	2005	2005	0
86	20231030	171800	282796061	2005	2005	2005	2005	0
87	20231030	171700	282796061	2005	2005	2005	2005	0
88	20231030	171600	282796061	2005	2005	2005	2005	0
89	20231030	171500	282796061	2005	2005	2005	2005	0
90	20231030	171400	282796061	2005	2005	2005	2005	0
91	20231030	171300	282796061	2005	2005	2005	2005	0
92	20231030	171200	282796061	2005	2005	2005	2005	5691
93	20231030	171100	282796061	2005	2005	2005	2005	0
94	20231030	171000	282796061	2005	2005	2005	2005	0
95	20231030	170900	282796061	2005	2005	2005	2005	0
96	20231030	170800	282796061	2005	2005	2005	2005	0
97	20231030	170700	282796061	2005	2005	2005	2005	0
98	20231030	170600	282796061	2005	2005	2005	2005	0
99	20231030	170500	282796061	2005	2005	2005	2005	0
100	20231030	170400	282796061	2005	2005	2005	2005	0
101	20231030	170300	282796061	2005	2005	2005	2005	0
102	20231030	170200	282796061	2005	2005	2005	2005	0
103	20231030	170100	282796061	2005	2005	2005	2005	0
104	20231030	170000	282796061	2005	2005	2005	2005	0
105	20231030	165900	282796061	2005	2005	2005	2005	0
106	20231030	165800	282796061	2005	2005	2005	2005	0
107	20231030	165700	282796061	2005	2005	2005	2005	0
108	20231030	165600	282796061	2005	2005	2005	2005	0
109	20231030	165500	282796061	2005	2005	2005	2005	0
110	20231030	165400	282796061	2005	2005	2005	2005	0
111	20231030	165300	282796061	2005	2005	2005	2005	0
112	20231030	165200	282796061	2005	2005	2005	2005	0
113	20231030	165100	282796061	2005	2005	2005	2005	0
114	20231030	165000	282796061	2005	2005	2005	2005	0
115	20231030	164900	282796061	2005	2005	2005	2005	0
116	20231030	164800	282796061	2005	2005	2005	2005	0
117	20231030	164700	282796061	2005	2005	2005	2005	0
118	20231030	164600	282796061	2005	2005	2005	2005	0
119	20231030	164500	282796061	2005	2005	2005	2005	0
120	20231030	164400	282796061	2005	2005	2005	2005	0
121	20231030	164300	282796061	2005	2005	2005	2005	0
122	20231030	164200	282796061	2005	2005	2005	2005	5691
123	20231030	164100	282796061	2005	2005	2005	2005	0
124	20231030	164000	282796061	2005	2005	2005	2005	0
125	20231030	163900	282796061	2005	2005	2005	2005	0
126	20231030	163800	282796061	2005	2005	2005	2005	0
127	20231030	163700	282796061	2005	2005	2005	2005	0
128	20231030	163600	282796061	2005	2005	2005	2005	0
129	20231030	163500	282796061	2005	2005	2005	2005	0
130	20231030	163400	282796061	2005	2005	2005	2005	0
131	20231030	163300	282796061	2005	2005	2005	2005	0
132	20231030	163200	282796061	2005	2005	2005	2005	0
133	20231030	163100	282796061	2005	2005	2005	2005	0
134	20231030	163000	282796061	2005	2005	2005	2005	0
135	20231030	162900	282796061	2005	2005	2005	2005	0
136	20231030	162800	282796061	2005	2005	2005	2005	0
137	20231030	162700	282796061	2005	2005	2005	2005	0
138	20231030	162600	282796061	2005	2005	2005	2005	0
139	20231030	162500	282796061	2005	2005	2005	2005	0
140	20231030	162400	282796061	2005	2005	2005	2005	0
141	20231030	162300	282796061	2005	2005	2005	2005	0
142	20231030	162200	282796061	2005	2005	2005	2005	0
143	20231030	162100	282796061	2005	2005	2005	2005	0
144	20231030	162000	282796061	2005	2005	2005	2005	0
145	20231030	161900	282796061	2005	2005	2005	2005	0
146	20231030	161800	282796061	2005	2005	2005	2005	0
147	20231030	161700	282796061	2005	2005	2005	2005	0
148	20231030	161600	282796061	2005	2005	2005	2005	0
149	20231030	161500	282796061	2005	2005	2005	2005	0
150	20231030	161400	282796061	2005	2005	2005	2005	0
151	20231030	161300	282796061	2005	2005	2005	2005	0
152	20231030	161200	282796061	2005	2005	2005	2005	5691
153	20231030	161100	282796061	2005	2005	2005	2005	0
154	20231030	161000	282796061	2005	2005	2005	2005	0
155	20231030	160900	282796061	2005	2005	2005	2005	0
156	20231030	160800	282796061	2005	2005	2005	2005	0
157	20231030	160700	282796061	2005	2005	2005	2005	0
158	20231030	160600	282796061	2005	2005	2005	2005	0
159	20231030	160500	282796061	2005	2005	2005	2005	0
160	20231030	160400	282796061	2005	2005	2005	2005	0
161	20231030	160300	282796061	2005	2005	2005	2005	0
162	20231030	160200	282796061	2005	2005	2005	2005	0
163	20231030	160100	282796061	2005	2005	2005	2005	0
164	20231030	160000	282796061	2005	2005	2005	2005	0
165	20231030	155900	282796061	2005	2005	2005	2005	0
166	20231030	155800	282796061	2005	2005	2005	2005	0
167	20231030	155700	282796061	2005	2005	2005	2005	0
168	20231030	155600	282796061	2005	2005	2005	2005	0
169	20231030	155500	282796061	2005	2005	2005	2005	0
170	20231030	155400	282796061	2005	2005	2005	2005	0
171	20231030	155300	282796061	2005	2005	2005	2005	0
172	20231030	155200	282796061	2005	2005	2005	2005	0
173	20231030	155100	282796061	2005	2005	2005	2005	0
174	20231030	155000	282796061	2005	2005	2005	2005	0
175	20231030	154900	282796061	2005	2005	2005	2005	0
176	20231030	154800	282796061	2005	2005	2005	2005	0
177	20231030	154700	282796061	2005	2005	2005	2005	0
178	20231030	154600	282796061	2005	2005	2005	2005	0
179	20231030	154500	282796061	2005	2005	2005	2005	0
180	20231030	154400	282796061	2005	2005	2005	2005	0
181	20231030	154300	282796061	2005	2005	2005	2005	0
182	20231030	154200	282796061	2005	2005	2005	2005	5691
183	20231030	154100	282796061	2005	2005	2005	2005	0
184	20231030	154000	282796061	2005	2005	2005	2005	0
185	20231030	153900	282796061	2005	2005	2005	2005	0
186	20231030	153800	282796061	2005	2005	2005	2005	0
187	20231030	153700	282796061	2005	2005	2005	2005	0
188	20231030	153600	282796061	2005	2005	2005	2005	0
189	20231030	153500	282796061	2005	2005	2005	2005	0
190	20231030	153400	282796061	2005	2005	2005	2005	0
191	20231030	153300	282796061	2005	2005	2005	2005	0
192	20231030	153200	282796061	2005	2005	2005	2005	0
193	20231030	153100	282796061	2005	2005	2005	2005	0
194	20231030	153000	282796061	2005	2005	2005	2005	5691
195	20231030	152900	271385606	2000	2000	2000	2000	0
196	20231030	152800	271385606	2000	2000	2000	2000	0
197	20231030	152700	271385606	2000	2000	2000	2000	0
198	20231030	152600	271385606	2000	2000	2000	2000	0
199	20231030	152500	271385606	2000	2000	2000	2000	0
200	20231030	152400	271385606	2000	2000	2000	2000	0
201	20231030	152300	271385606	2000	2000	2000	2000	0
202	20231030	152200	271385606	2000	2000	2000	2000	0
203	20231030	152100	271385606	2000	2000	2000	2000	0
204	20231030	152000	271385606	2000	2000	2000	2000	0
205	20231030	151900	271385606	2000	2000	2000	2000	20
206	20231030	151800	271345606	2005	2005	2005	2005	55
207	20231030	151700	271235331	1999	1999	1999	1999	0
208	20231030	151600	271235331	1999	1999	1999	1999	0
209	20231030	151500	271235331	1999	1999	1999	1999	1
210	20231030	151400	271233332	2000	2000	2000	2000	726
211	20231030	151300	269781332	2005	2005	2005	2005	0
212	20231030	151200	269781332	2005	1999	2005	1999	913
213	20231030	151100	267956239	2005	2005	2005	2005	0
214	20231030	151000	267956239	2005	1999	2005	1999	51
215	20231030	150900	267854284	2005	2005	2005	2005	0
216	20231030	150800	267854284	2005	2005	2005	2005	3
217	20231030	150700	267848269	2010	2005	2010	1999	1579
218	20231030	150600	264690299	2010	2010	2010	2010	1
219	20231030	150500	264688289	2005	2005	2005	2005	1
220	20231030	150400	264686284	2010	2010	2010	2010	498
221	20231030	150300	263685304	2010	2010	2010	2010	1
222	20231030	150200	263683294	2010	2010	2010	2010	19
223	20231030	150100	263645104	2010	2010	2010	2010	16
224	20231030	150000	263612944	2010	2010	2010	2010	0
225	20231030	145900	263612944	2010	2010	2010	2010	2
226	20231030	145800	263608924	2010	2010	2010	2010	0
227	20231030	145700	263608924	2010	2005	2010	2005	2659
228	20231030	145600	258269234	2000	2005	2005	2000	365
229	20231030	145500	257539209	2005	2005	2005	2005	1
230	20231030	145400	257537204	2000	2000	2000	2000	0
231	20231030	145300	257537204	2000	2000	2000	2000	0
232	20231030	145200	257537204	2000	2000	2000	2000	100
233	20231030	145100	257337204	2005	2005	2005	2005	0
234	20231030	145000	257337204	2005	2005	2005	2005	0
235	20231030	144900	257337204	2005	2005	2005	2005	0
236	20231030	144800	257337204	2005	2005	2005	2005	0
237	20231030	144700	257337204	2005	2005	2005	2005	0
238	20231030	144600	257337204	2005	2000	2005	2000	502
239	20231030	144500	256333194	2000	2000	2000	2000	531
240	20231030	144400	255271194	2005	2005	2005	2005	149
241	20231030	144300	254972449	2005	2005	2005	2005	0
242	20231030	144200	254972449	2005	2005	2005	2005	1
243	20231030	144100	254970444	2005	2005	2005	2005	1
244	20231030	144000	254968439	2005	2005	2005	2005	0
245	20231030	143900	254968439	2005	2005	2005	2005	0
246	20231030	143800	254968439	2005	2005	2005	2005	0
247	20231030	143700	254968439	2005	2005	2005	2005	1
248	20231030	143600	254966434	2000	2000	2000	2000	0
249	20231030	143500	254966434	2000	2000	2000	2000	124
250	20231030	143400	254718434	1998	1998	1998	1998	500
251	20231030	143300	253719434	1998	1998	1998	1998	0
252	20231030	143200	253719434	1998	1998	1998	1998	0
253	20231030	143100	253719434	1998	2000	2000	1998	540
254	20231030	143000	252640510	1999	2005	2005	1999	1031
255	20231030	142900	250573529	2005	2005	2005	2005	114
256	20231030	142800	250344959	2010	2005	2010	2005	697
257	20231030	142700	248947469	2000	2000	2000	2000	400
258	20231030	142600	248147469	1999	1999	1999	1999	100
259	20231030	142500	247947569	2005	2005	2005	2005	0
260	20231030	142400	247947569	2005	2005	2005	2005	0
261	20231030	142300	247947569	2005	2005	2005	2005	0
262	20231030	142200	247947569	2005	2005	2005	2005	1
263	20231030	142100	247945564	2000	2000	2000	2000	140
264	20231030	142000	247665564	2000	2000	2000	2000	450
265	20231030	141900	246765564	2005	2005	2005	2005	0
266	20231030	141800	246765564	2005	2005	2005	2005	0
267	20231030	141700	246765564	2005	2005	2005	2005	0
268	20231030	141600	246765564	2005	2005	2005	2005	5
269	20231030	141500	246755539	2005	2005	2005	2005	0
270	20231030	141400	246755539	2005	2005	2005	2005	0
271	20231030	141300	246755539	2005	2000	2005	2000	204
272	20231030	141200	246347534	2005	2005	2005	2000	211
273	20231030	141100	245925479	2005	2005	2005	2005	1
274	20231030	141000	245923474	2000	2000	2000	2000	0
275	20231030	140900	245923474	2000	2005	2005	2000	301
276	20231030	140800	245321469	2005	2005	2005	2005	0
277	20231030	140700	245321469	2005	2005	2005	2005	0
278	20231030	140600	245321469	2005	2005	2005	2005	2
279	20231030	140500	245317459	2005	2005	2005	2005	0
280	20231030	140400	245317459	2005	2005	2005	2005	100
281	20231030	140300	245116959	2005	2005	2005	2005	0
282	20231030	140200	245116959	2005	2005	2005	2005	11
283	20231030	140100	245094904	2005	2005	2005	2005	0
284	20231030	140000	245094904	2005	2005	2005	2005	0
285	20231030	135900	245094904	2005	2005	2005	2005	0
286	20231030	135800	245094904	2005	2005	2005	2005	0
287	20231030	135700	245094904	2005	2005	2005	2005	0
288	20231030	135600	245094904	2005	2005	2005	2005	0
289	20231030	135500	245094904	2005	2005	2005	2005	0
290	20231030	135400	245094904	2005	2005	2005	2005	0
291	20231030	135300	245094904	2005	2010	2010	2005	4
292	20231030	135200	245086879	2005	2005	2005	2005	793
293	20231030	135100	243496914	2005	2005	2005	2005	0
294	20231030	135000	243496914	2005	2005	2005	2005	0
295	20231030	134900	243496914	2005	2005	2005	2005	10
296	20231030	134800	243476864	2000	2000	2000	2000	0
297	20231030	134700	243476864	2000	2000	2000	2000	0
298	20231030	134600	243476864	2000	2000	2000	2000	0
299	20231030	134500	243476864	2000	2000	2000	2000	0
300	20231030	134400	243476864	2000	2000	2000	2000	0
301	20231030	134300	243476864	2000	2000	2000	2000	0
302	20231030	134200	243476864	2000	2000	2000	2000	1246
303	20231030	134100	240984864	2010	2010	2010	2010	0
304	20231030	134000	240984864	2010	2010	2010	2010	0
305	20231030	133900	240984864	2010	2010	2010	2010	496
306	20231030	133800	239987904	2005	2005	2005	2005	0
307	20231030	133700	239987904	2005	2005	2005	2005	1467
308	20231030	133600	237046569	2010	2010	2010	2010	0
309	20231030	133500	237046569	2010	2010	2010	2010	0
310	20231030	133400	237046569	2010	2010	2010	2010	0
311	20231030	133300	237046569	2010	2010	2010	2010	5
312	20231030	133200	237036519	2005	2005	2005	2005	442
313	20231030	133100	236150309	2005	2010	2010	2005	442
314	20231030	133000	235264089	2010	2010	2010	2010	0
315	20231030	132900	235264089	2010	2010	2010	2010	0
316	20231030	132800	235264089	2010	2010	2010	2010	0
317	20231030	132700	235264089	2010	2010	2010	2010	348
318	20231030	132600	234564609	2010	2010	2010	2010	1733
319	20231030	132500	231081279	2015	2015	2015	2015	0
320	20231030	132400	231081279	2015	2015	2015	2015	254
321	20231030	132300	230569469	2015	2010	2015	2010	3888
322	20231030	132200	222754584	2005	2005	2005	2005	408
323	20231030	132100	221936544	2005	2005	2005	2005	1
324	20231030	132000	221934539	2005	2005	2005	2005	0
325	20231030	131900	221934539	2005	2005	2005	2005	0
326	20231030	131800	221934539	2005	2005	2005	2005	0
327	20231030	131700	221934539	2005	2005	2005	2005	0
328	20231030	131600	221934539	2005	2005	2005	2005	5
329	20231030	131500	221924514	2005	2005	2005	2005	2
330	20231030	131400	221920504	2005	2005	2005	2005	10
331	20231030	131300	221900454	2005	2005	2005	2005	0
332	20231030	131200	221900454	2005	2005	2005	2005	500
333	20231030	131100	220897954	2005	2000	2005	2000	7
334	20231030	131000	220883939	2005	2005	2005	2005	6
335	20231030	130900	220871909	2000	2000	2000	2000	347
336	20231030	130800	220177909	2010	2010	2010	2010	0
337	20231030	130700	220177909	2010	2010	2010	2010	5
338	20231030	130600	220167859	2010	2010	2010	2010	0
339	20231030	130500	220167859	2010	2010	2010	2010	1
340	20231030	130400	220165849	2010	2010	2010	2010	0
341	20231030	130300	220165849	2010	2010	2010	2010	5
342	20231030	130200	220155799	2000	2000	2000	2000	0
343	20231030	130100	220155799	2000	2000	2000	2000	0
344	20231030	130000	220155799	2000	2000	2000	2000	0
345	20231030	125900	220155799	2000	2000	2000	2000	0
346	20231030	125800	220155799	2000	2000	2000	2000	20
347	20231030	125700	220115799	2000	2000	2000	2000	0
348	20231030	125600	220115799	2000	2000	2000	2000	0
349	20231030	125500	220115799	2000	2000	2000	2000	1
350	20231030	125400	220113799	2010	2010	2010	2010	0
351	20231030	125300	220113799	2010	2010	2010	2010	0
352	20231030	125200	220113799	2010	2010	2010	2010	2
353	20231030	125100	220109779	2010	2005	2010	1999	3060
354	20231030	125000	213974483	2005	2005	2005	2005	0
355	20231030	124900	213974483	2005	2005	2005	2005	1
356	20231030	124800	213972478	2005	2005	2005	2005	0
357	20231030	124700	213972478	2005	2005	2005	2005	0
358	20231030	124600	213972478	2005	2005	2005	2005	5
359	20231030	124500	213962453	2000	2000	2000	2000	100
360	20231030	124400	213762453	2010	2010	2010	2010	0
361	20231030	124300	213762453	2010	2010	2010	2010	0
362	20231030	124200	213762453	2010	2010	2010	2010	0
363	20231030	124100	213762453	2010	2000	2010	2000	242
364	20231030	124000	213278443	2010	2010	2010	2010	2
365	20231030	123900	213274423	2010	2010	2010	2010	4
366	20231030	123800	213266383	2005	2005	2005	2005	0
367	20231030	123700	213266383	2005	2005	2005	2005	396
368	20231030	123600	212472403	2010	2005	2010	2005	4
369	20231030	123500	212464378	2010	2010	2010	2010	0
370	20231030	123400	212464378	2010	2010	2010	2010	0
371	20231030	123300	212464378	2010	2010	2010	2010	1298
372	20231030	123200	209855398	2010	2010	2010	2010	0
373	20231030	123100	209855398	2010	2010	2010	2010	1
374	20231030	123000	209853388	2010	2005	2010	2005	300
375	20231030	122900	209251883	2005	2005	2005	2005	0
376	20231030	122800	209251883	2005	2005	2005	2005	0
377	20231030	122700	209251883	2005	2005	2005	2005	0
378	20231030	122600	209251883	2005	2005	2005	2005	0
379	20231030	122500	209251883	2005	2005	2005	2005	0
380	20231030	122400	209251883	2005	2000	2005	2000	1141
381	20231030	122300	206969878	2010	2005	2010	2005	501
382	20231030	122200	205965368	2005	2005	2005	2005	0
383	20231030	122100	205965368	2005	2005	2005	2005	1
384	20231030	122000	205963363	2005	2005	2005	2005	2
385	20231030	121900	205959353	2005	2005	2005	2005	1
386	20231030	121800	205957348	2005	2005	2005	2005	0
387	20231030	121700	205957348	2005	2005	2005	2005	0
388	20231030	121600	205957348	2005	2005	2005	2005	0
389	20231030	121500	205957348	2005	1998	2005	1998	42
390	20231030	121400	205873425	2005	2005	2005	2005	200
391	20231030	121300	205472425	2005	2005	2005	2005	2
392	20231030	121200	205468415	2005	2005	2005	2005	500
393	20231030	121100	204465915	2005	2005	2005	2005	4
394	20231030	121000	204457895	2005	2005	2005	2005	0
395	20231030	120900	204457895	2005	2005	2005	2005	0
396	20231030	120800	204457895	2005	2005	2005	2005	30
397	20231030	120700	204397745	2005	2005	2005	2005	0
398	20231030	120600	204397745	2005	2005	2005	2005	0
399	20231030	120500	204397745	2005	2005	2005	2005	500
400	20231030	120400	203395245	2005	2005	2005	2005	1
401	20231030	120300	203393240	2000	2000	2000	2000	150
402	20231030	120200	203093240	2010	2010	2010	2010	0
403	20231030	120100	203093240	2010	2010	2010	2010	0
404	20231030	120000	203093240	2010	2010	2010	2010	0
405	20231030	115900	203093240	2010	2010	2010	2010	2
406	20231030	115800	203089220	1997	1997	1997	1997	0
407	20231030	115700	203089220	1997	1997	1997	1997	0
408	20231030	115600	203089220	1997	1997	1997	1997	0
409	20231030	115500	203089220	1997	1997	1997	1997	0
410	20231030	115400	203089220	1997	1997	1997	1997	0
411	20231030	115300	203089220	1997	2000	2000	1997	111
412	20231030	115200	202867439	1998	2005	2005	1998	500
413	20231030	115100	201868124	2010	2010	2010	2010	0
414	20231030	115000	201868124	2010	2010	2010	2010	5
415	20231030	114900	201858074	2010	2010	2010	2010	0
416	20231030	114800	201858074	2010	2010	2010	2010	1
417	20231030	114700	201856064	2010	2010	2010	2010	0
418	20231030	114600	201856064	2010	2010	2010	2010	0
419	20231030	114500	201856064	2010	2010	2010	2010	0
420	20231030	114400	201856064	2010	2010	2010	2010	257
421	20231030	114300	201339494	2010	2010	2010	2010	97
422	20231030	114200	201144524	2020	2020	2020	2010	3859
423	20231030	114100	193387719	2020	2010	2020	2010	3244
424	20231030	114000	186865714	2010	2010	2010	1999	7
425	20231030	113900	186851699	2015	2015	2015	2015	0
426	20231030	113800	186851699	2015	2010	2015	2010	8
427	20231030	113700	186835599	2010	2010	2010	2010	502
428	20231030	113600	185826579	2010	2005	2010	2005	240
429	20231030	113500	185344379	2010	2010	2010	2010	542
430	20231030	113400	184254959	2010	2010	2010	2010	702
431	20231030	113300	182843939	2010	2005	2010	2005	300
432	20231030	113200	182241669	2005	1998	2005	1998	1617
433	20231030	113100	179010362	1998	1998	1998	1998	500
434	20231030	113000	178011362	1998	1998	1998	1998	2
435	20231030	112900	178007366	1998	1998	1998	1998	25
436	20231030	112800	177957416	1998	1998	1998	1998	4
437	20231030	112700	177949424	1998	1998	1998	1998	1
438	20231030	112600	177947426	1998	1998	1998	1997	503
439	20231030	112500	176942433	1999	1999	1999	1999	1
440	20231030	112400	176940434	1989	1989	1989	1989	0
441	20231030	112300	176940434	1989	1990	1999	1989	19
442	20231030	112200	176902622	1999	1992	1999	1992	11
443	20231030	112100	176880703	2005	1992	2005	1989	1952
444	20231030	112000	172997740	2005	1995	2005	1993	897
445	20231030	111900	171208543	2005	2005	2005	2005	0
446	20231030	111800	171208543	2005	2005	2005	2005	10
447	20231030	111700	171188493	2005	2005	2005	2005	1
448	20231030	111600	171186488	1995	1994	2005	1994	32
449	20231030	111500	171122668	2005	2005	2005	2005	1
450	20231030	111400	171120663	2005	2005	2005	2005	1
451	20231030	111300	171118658	2005	1999	2005	1998	93
452	20231030	111200	170932746	2015	2015	2015	2015	0
453	20231030	111100	170932746	2015	2015	2015	2015	0
454	20231030	111000	170932746	2015	2015	2015	2015	0
455	20231030	110900	170932746	2015	2015	2015	2015	1
456	20231030	110800	170930731	2010	2005	2010	2005	1900
457	20231030	110700	167112821	2010	2010	2010	2010	50
458	20231030	110600	167012321	2010	2010	2010	2010	0
459	20231030	110500	167012321	2010	1999	2010	1999	11
460	20231030	110400	166990310	2010	2010	2010	2010	0
461	20231030	110300	166990310	2010	2005	2010	2005	245
462	20231030	110200	166499080	2005	2005	2005	2005	0
463	20231030	110100	166499080	2005	1995	2005	1995	364
464	20231030	110000	165771152	2000	2015	2030	1974	7481
465	20231030	105900	150779616	2015	2015	2015	2010	113
466	20231030	105800	150551981	2015	2015	2015	2015	2
467	20231030	105700	150547951	2015	2010	2015	2010	518
468	20231030	105600	149506761	2020	2020	2020	2020	0
469	20231030	105500	149506761	2020	2020	2020	2020	0
470	20231030	105400	149506761	2020	2015	2020	2015	5002
471	20231030	105300	139427726	2015	2005	2015	2005	1317
472	20231030	105200	136781246	2000	2005	2005	2000	923
473	20231030	105100	134930641	2000	2000	2000	2000	1000
474	20231030	105000	132930641	2005	1999	2005	1999	6
475	20231030	104900	132918627	2005	2005	2005	2005	0
476	20231030	104800	132918627	2005	1999	2005	1999	10
477	20231030	104700	132898631	1998	2005	2005	1998	32
478	20231030	104600	132834677	2005	2005	2005	2005	1
479	20231030	104500	132832672	2005	2000	2005	2000	4303
480	20231030	104400	124208127	2000	1996	2005	1996	2820
481	20231030	104300	118568258	1996	1995	1996	1995	2
482	20231030	104200	118564267	1996	1995	1996	1995	1505
483	20231030	104100	115560422	1995	1995	1995	1995	0
484	20231030	104000	115560422	1995	1994	1995	1994	101
485	20231030	103900	115359027	1994	1995	1995	1994	21
486	20231030	103800	115317133	1995	1994	1995	1994	328
487	20231030	103700	114663030	1995	1993	1995	1993	996
488	20231030	103600	112677406	1993	1993	1993	1993	343
489	20231030	103500	111993807	1993	1992	1993	1992	2
490	20231030	103400	111989822	1993	1993	1993	1993	0
491	20231030	103300	111989822	1993	1993	1993	1993	0
492	20231030	103200	111989822	1993	1991	1993	1991	6
493	20231030	103100	111977874	1992	1979	1992	1978	5194
494	20231030	103000	101664072	1978	1978	1978	1978	1
495	20231030	102900	101662094	1983	1983	1983	1983	0
496	20231030	102800	101662094	1983	1983	1983	1983	0
497	20231030	102700	101662094	1983	1983	1983	1983	0
498	20231030	102600	101662094	1983	1983	1983	1983	0
499	20231030	102500	101662094	1983	1983	1983	1983	0
500	20231030	102400	101662094	1983	1983	1983	1983	0
501	20231030	102300	101662094	1983	1983	1983	1983	0
502	20231030	102200	101662094	1983	1983	1983	1983	0
503	20231030	102100	101662094	1983	1982	1983	1978	373
504	20231030	102000	100923539	1980	1982	1982	1980	45
505	20231030	101900	100834424	1983	1983	1983	1983	1
506	20231030	101800	100832441	1983	1983	1983	1983	5
507	20231030	101700	100822526	1982	1982	1982	1982	324
508	20231030	101600	100180358	1987	1988	1988	1987	4
509	20231030	101500	100172409	1983	1988	1988	1983	68
510	20231030	101400	100037515	1983	1980	1983	1980	193
511	20231030	101300	99654799	1989	1989	1989	1989	4
512	20231030	101200	99646843	1988	1988	1988	1988	0
513	20231030	101100	99646843	1988	1988	1988	1988	60
514	20231030	101000	99527563	1989	1987	1989	1987	3912
515	20231030	100900	91747326	1988	1987	1988	1987	6
516	20231030	100800	91735403	1988	1988	1988	1988	281
517	20231030	100700	91176775	1988	1987	1988	1985	703
518	20231030	100600	89781252	1988	1988	1988	1988	0
519	20231030	100500	89781252	1988	1987	1988	1987	517
520	20231030	100400	88753965	1987	1985	1987	1985	805
521	20231030	100300	87155622	1985	1984	1985	1984	13
522	20231030	100200	87129828	1974	1974	1974	1974	1
523	20231030	100100	87127854	1984	1984	1984	1984	1
524	20231030	100000	87125870	1984	1984	1984	1984	0
525	20231030	095900	87125870	1984	1984	1984	1984	12
526	20231030	095800	87102062	1985	1984	1985	1974	15
527	20231030	095700	87072381	1985	1984	1985	1984	922
528	20231030	095600	85242623	1983	1982	1983	1982	509
529	20231030	095500	84233277	1980	1979	1980	1979	858
530	20231030	095400	82535215	1980	1979	1980	1979	22
531	20231030	095300	82491656	1980	1977	1980	1977	1173
532	20231030	095200	80171306	1971	1971	1971	1971	0
533	20231030	095100	80171306	1971	1971	1971	1971	277
534	20231030	095000	79625339	1970	1970	1970	1970	0
535	20231030	094900	79625339	1970	1970	1970	1970	0
536	20231030	094800	79625339	1970	1970	1970	1970	267
537	20231030	094700	79099349	1970	1973	1973	1970	298
538	20231030	094600	78511734	1973	1974	1974	1973	78
539	20231030	094500	78357790	1978	1978	1978	1978	373
540	20231030	094400	77619996	1978	1978	1978	1978	1
541	20231030	094300	77618018	1978	1978	1978	1978	0
542	20231030	094200	77618018	1978	1978	1978	1978	5
543	20231030	094100	77608128	1973	1973	1973	1973	0
544	20231030	094000	77608128	1973	1973	1973	1973	30
545	20231030	093900	77548938	1979	1979	1979	1979	192
546	20231030	093800	77168970	1979	1979	1979	1979	15
547	20231030	093700	77139285	1980	1980	1981	1980	1371
548	20231030	093600	74424703	1983	1982	1983	1982	505
549	20231030	093500	73423789	1982	1982	1982	1982	1
550	20231030	093400	73421807	1980	1980	1980	1980	249
551	20231030	093300	72928787	1982	1980	1982	1980	560
552	20231030	093200	71819516	1979	1975	1979	1975	429
553	20231030	093100	70970923	1970	1970	1970	1970	0
554	20231030	093000	70970923	1970	1970	1970	1970	348
555	20231030	092900	70285363	1970	1970	1970	1959	502
556	20231030	092800	69301054	1962	1967	1967	1962	1727
557	20231030	092700	65909194	1967	1967	1967	1967	58
558	20231030	092600	65795108	1970	1974	1974	1970	823
559	20231030	092500	64172467	1973	1974	1974	1973	40
560	20231030	092400	64093546	1979	1979	1979	1979	8
561	20231030	092300	64077714	1980	1980	1980	1980	293
562	20231030	092200	63497574	1980	1980	1981	1980	585
563	20231030	092100	62339173	1981	1981	1981	1981	0
564	20231030	092000	62339173	1981	1981	1981	1981	0
565	20231030	091900	62339173	1981	1974	1981	1974	6
566	20231030	091800	62327299	1973	1961	1973	1961	4866
567	20231030	091700	52733841	1971	1971	1971	1971	0
568	20231030	091600	52733841	1971	1971	1971	1971	0
569	20231030	091500	52733841	1971	1970	1971	1970	903
570	20231030	091400	50954530	1970	1956	1970	1955	591
571	20231030	091300	49791180	1954	1964	1964	1951	887
572	20231030	091200	48058529	1964	1971	1971	1964	5846
573	20231030	091100	36545648	1971	1971	1971	1971	0
574	20231030	091000	36545648	1971	1971	1971	1970	507
575	20231030	090900	35546400	1971	1973	1973	1970	1092
576	20231030	090800	33394422	1974	1979	1979	1974	3287
577	20231030	090700	26891740	1982	1983	1983	1982	1706
578	20231030	090600	23509648	1987	1987	1987	1987	2050
579	20231030	090500	19436298	1980	1992	1992	1980	1736
580	20231030	090400	15995196	1981	1984	1985	1981	213
581	20231030	090300	15572889	1981	1980	1990	1980	3347
582	20231030	090200	8917554	1980	1988	1988	1980	1039
583	20231030	090100	6852084	1988	1976	1989	1976	292
584	20231030	090000	6273523	1974	1971	1974	1971	2983