KissMeData/013720/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185500	1087678973	1900	1900	1900	1900	22846
3	20231018	185400	1087678973	1900	1900	1900	1900	0
4	20231018	185300	1087678973	1900	1900	1900	1900	0
5	20231018	185200	1087678973	1900	1900	1900	1900	0
6	20231018	185100	1087678973	1900	1900	1900	1900	0
7	20231018	185000	1087678973	1900	1900	1900	1900	0
8	20231018	184900	1087678973	1900	1900	1900	1900	0
9	20231018	184800	1087678973	1900	1900	1900	1900	0
10	20231018	184700	1087678973	1900	1900	1900	1900	0
11	20231018	184600	1087678973	1900	1900	1900	1900	0
12	20231018	184500	1087678973	1900	1900	1900	1900	0
13	20231018	184400	1087678973	1900	1900	1900	1900	0
14	20231018	184300	1087678973	1900	1900	1900	1900	0
15	20231018	184200	1087678973	1900	1900	1900	1900	0
16	20231018	184100	1087678973	1900	1900	1900	1900	0
17	20231018	184000	1087678973	1900	1900	1900	1900	0
18	20231018	183900	1087678973	1900	1900	1900	1900	0
19	20231018	183800	1087678973	1900	1900	1900	1900	0
20	20231018	183700	1087678973	1900	1900	1900	1900	0
21	20231018	183600	1087678973	1900	1900	1900	1900	0
22	20231018	183500	1087678973	1900	1900	1900	1900	0
23	20231018	183400	1087678973	1900	1900	1900	1900	0
24	20231018	183300	1087678973	1900	1900	1900	1900	0
25	20231018	183200	1087678973	1900	1900	1900	1900	0
26	20231018	183100	1087678973	1900	1900	1900	1900	0
27	20231018	183000	1087678973	1900	1900	1900	1900	0
28	20231018	182900	1087678973	1900	1900	1900	1900	0
29	20231018	182800	1087678973	1900	1900	1900	1900	0
30	20231018	182700	1087678973	1900	1900	1900	1900	0
31	20231018	182600	1087678973	1900	1900	1900	1900	0
32	20231018	182500	1087678973	1900	1900	1900	1900	22846
33	20231018	182400	1087678973	1900	1900	1900	1900	0
34	20231018	182300	1087678973	1900	1900	1900	1900	0
35	20231018	182200	1087678973	1900	1900	1900	1900	0
36	20231018	182100	1087678973	1900	1900	1900	1900	0
37	20231018	182000	1087678973	1900	1900	1900	1900	0
38	20231018	181900	1087678973	1900	1900	1900	1900	0
39	20231018	181800	1087678973	1900	1900	1900	1900	0
40	20231018	181700	1087678973	1900	1900	1900	1900	0
41	20231018	181600	1087678973	1900	1900	1900	1900	0
42	20231018	181500	1087678973	1900	1900	1900	1900	0
43	20231018	181400	1087678973	1900	1900	1900	1900	0
44	20231018	181300	1087678973	1900	1900	1900	1900	0
45	20231018	181200	1087678973	1900	1900	1900	1900	0
46	20231018	181100	1087678973	1900	1900	1900	1900	0
47	20231018	181000	1087678973	1900	1900	1900	1900	0
48	20231018	180900	1087678973	1900	1900	1900	1900	0
49	20231018	180800	1087678973	1900	1900	1900	1900	0
50	20231018	180700	1087678973	1900	1900	1900	1900	0
51	20231018	180600	1087678973	1900	1900	1900	1900	0
52	20231018	180500	1087678973	1900	1900	1900	1900	0
53	20231018	180400	1087678973	1900	1900	1900	1900	0
54	20231018	180300	1087678973	1900	1900	1900	1900	0
55	20231018	180200	1087678973	1900	1900	1900	1900	0
56	20231018	180100	1087678973	1900	1900	1900	1900	0
57	20231018	180000	1087678973	1900	1900	1900	1900	0
58	20231018	175900	1087678973	1900	1900	1900	1900	0
59	20231018	175800	1087678973	1900	1900	1900	1900	0
60	20231018	175700	1087678973	1900	1900	1900	1900	0
61	20231018	175600	1087678973	1900	1900	1900	1900	0
62	20231018	175500	1087678973	1900	1900	1900	1900	22846
63	20231018	175400	1087678973	1900	1900	1900	1900	0
64	20231018	175300	1087678973	1900	1900	1900	1900	0
65	20231018	175200	1087678973	1900	1900	1900	1900	0
66	20231018	175100	1087678973	1900	1900	1900	1900	0
67	20231018	175000	1087678973	1900	1900	1900	1900	0
68	20231018	174900	1087678973	1900	1900	1900	1900	0
69	20231018	174800	1087678973	1900	1900	1900	1900	0
70	20231018	174700	1087678973	1900	1900	1900	1900	0
71	20231018	174600	1087678973	1900	1900	1900	1900	0
72	20231018	174500	1087678973	1900	1900	1900	1900	0
73	20231018	174400	1087678973	1900	1900	1900	1900	0
74	20231018	174300	1087678973	1900	1900	1900	1900	0
75	20231018	174200	1087678973	1900	1900	1900	1900	0
76	20231018	174100	1087678973	1900	1900	1900	1900	0
77	20231018	174000	1087678973	1900	1900	1900	1900	0
78	20231018	173900	1087678973	1900	1900	1900	1900	0
79	20231018	173800	1087678973	1900	1900	1900	1900	0
80	20231018	173700	1087678973	1900	1900	1900	1900	0
81	20231018	173600	1087678973	1900	1900	1900	1900	0
82	20231018	173500	1087678973	1900	1900	1900	1900	0
83	20231018	173400	1087678973	1900	1900	1900	1900	0
84	20231018	173300	1087678973	1900	1900	1900	1900	0
85	20231018	173200	1087678973	1900	1900	1900	1900	0
86	20231018	173100	1087678973	1900	1900	1900	1900	0
87	20231018	173000	1087678973	1900	1900	1900	1900	0
88	20231018	172900	1087678973	1900	1900	1900	1900	0
89	20231018	172800	1087678973	1900	1900	1900	1900	0
90	20231018	172700	1087678973	1900	1900	1900	1900	0
91	20231018	172600	1087678973	1900	1900	1900	1900	0
92	20231018	172500	1087678973	1900	1900	1900	1900	22846
93	20231018	172400	1087678973	1900	1900	1900	1900	0
94	20231018	172300	1087678973	1900	1900	1900	1900	0
95	20231018	172200	1087678973	1900	1900	1900	1900	0
96	20231018	172100	1087678973	1900	1900	1900	1900	0
97	20231018	172000	1087678973	1900	1900	1900	1900	0
98	20231018	171900	1087678973	1900	1900	1900	1900	0
99	20231018	171800	1087678973	1900	1900	1900	1900	0
100	20231018	171700	1087678973	1900	1900	1900	1900	0
101	20231018	171600	1087678973	1900	1900	1900	1900	0
102	20231018	171500	1087678973	1900	1900	1900	1900	0
103	20231018	171400	1087678973	1900	1900	1900	1900	0
104	20231018	171300	1087678973	1900	1900	1900	1900	0
105	20231018	171200	1087678973	1900	1900	1900	1900	0
106	20231018	171100	1087678973	1900	1900	1900	1900	0
107	20231018	171000	1087678973	1900	1900	1900	1900	0
108	20231018	170900	1087678973	1900	1900	1900	1900	0
109	20231018	170800	1087678973	1900	1900	1900	1900	0
110	20231018	170700	1087678973	1900	1900	1900	1900	0
111	20231018	170600	1087678973	1900	1900	1900	1900	0
112	20231018	170500	1087678973	1900	1900	1900	1900	0
113	20231018	170400	1087678973	1900	1900	1900	1900	0
114	20231018	170300	1087678973	1900	1900	1900	1900	0
115	20231018	170200	1087678973	1900	1900	1900	1900	0
116	20231018	170100	1087678973	1900	1900	1900	1900	0
117	20231018	170000	1087678973	1900	1900	1900	1900	0
118	20231018	165900	1087678973	1900	1900	1900	1900	0
119	20231018	165800	1087678973	1900	1900	1900	1900	0
120	20231018	165700	1087678973	1900	1900	1900	1900	0
121	20231018	165600	1087678973	1900	1900	1900	1900	0
122	20231018	165500	1087678973	1900	1900	1900	1900	22846
123	20231018	165400	1087678973	1900	1900	1900	1900	0
124	20231018	165300	1087678973	1900	1900	1900	1900	0
125	20231018	165200	1087678973	1900	1900	1900	1900	0
126	20231018	165100	1087678973	1900	1900	1900	1900	0
127	20231018	165000	1087678973	1900	1900	1900	1900	0
128	20231018	164900	1087678973	1900	1900	1900	1900	0
129	20231018	164800	1087678973	1900	1900	1900	1900	0
130	20231018	164700	1087678973	1900	1900	1900	1900	0
131	20231018	164600	1087678973	1900	1900	1900	1900	0
132	20231018	164500	1087678973	1900	1900	1900	1900	0
133	20231018	164400	1087678973	1900	1900	1900	1900	0
134	20231018	164300	1087678973	1900	1900	1900	1900	0
135	20231018	164200	1087678973	1900	1900	1900	1900	0
136	20231018	164100	1087678973	1900	1900	1900	1900	0
137	20231018	164000	1087678973	1900	1900	1900	1900	0
138	20231018	163900	1087678973	1900	1900	1900	1900	0
139	20231018	163800	1087678973	1900	1900	1900	1900	0
140	20231018	163700	1087678973	1900	1900	1900	1900	0
141	20231018	163600	1087678973	1900	1900	1900	1900	0
142	20231018	163500	1087678973	1900	1900	1900	1900	0
143	20231018	163400	1087678973	1900	1900	1900	1900	0
144	20231018	163300	1087678973	1900	1900	1900	1900	0
145	20231018	163200	1087678973	1900	1900	1900	1900	0
146	20231018	163100	1087678973	1900	1900	1900	1900	0
147	20231018	163000	1087678973	1900	1900	1900	1900	0
148	20231018	162900	1087678973	1900	1900	1900	1900	0
149	20231018	162800	1087678973	1900	1900	1900	1900	0
150	20231018	162700	1087678973	1900	1900	1900	1900	0
151	20231018	162600	1087678973	1900	1900	1900	1900	0
152	20231018	162500	1087678973	1900	1900	1900	1900	22846
153	20231018	162400	1087678973	1900	1900	1900	1900	0
154	20231018	162300	1087678973	1900	1900	1900	1900	0
155	20231018	162200	1087678973	1900	1900	1900	1900	0
156	20231018	162100	1087678973	1900	1900	1900	1900	0
157	20231018	162000	1087678973	1900	1900	1900	1900	0
158	20231018	161900	1087678973	1900	1900	1900	1900	0
159	20231018	161800	1087678973	1900	1900	1900	1900	0
160	20231018	161700	1087678973	1900	1900	1900	1900	0
161	20231018	161600	1087678973	1900	1900	1900	1900	0
162	20231018	161500	1087678973	1900	1900	1900	1900	0
163	20231018	161400	1087678973	1900	1900	1900	1900	0
164	20231018	161300	1087678973	1900	1900	1900	1900	0
165	20231018	161200	1087678973	1900	1900	1900	1900	0
166	20231018	161100	1087678973	1900	1900	1900	1900	0
167	20231018	161000	1087678973	1900	1900	1900	1900	0
168	20231018	160900	1087678973	1900	1900	1900	1900	0
169	20231018	160800	1087678973	1900	1900	1900	1900	0
170	20231018	160700	1087678973	1900	1900	1900	1900	0
171	20231018	160600	1087678973	1900	1900	1900	1900	0
172	20231018	160500	1087678973	1900	1900	1900	1900	0
173	20231018	160400	1087678973	1900	1900	1900	1900	0
174	20231018	160300	1087678973	1900	1900	1900	1900	0
175	20231018	160200	1087678973	1900	1900	1900	1900	0
176	20231018	160100	1087678973	1900	1900	1900	1900	0
177	20231018	160000	1087678973	1900	1900	1900	1900	0
178	20231018	155900	1087678973	1900	1900	1900	1900	0
179	20231018	155800	1087678973	1900	1900	1900	1900	0
180	20231018	155700	1087678973	1900	1900	1900	1900	0
181	20231018	155600	1087678973	1900	1900	1900	1900	0
182	20231018	155500	1087678973	1900	1900	1900	1900	22846
183	20231018	155400	1087678973	1900	1900	1900	1900	0
184	20231018	155300	1087678973	1900	1900	1900	1900	0
185	20231018	155200	1087678973	1900	1900	1900	1900	0
186	20231018	155100	1087678973	1900	1900	1900	1900	0
187	20231018	155000	1087678973	1900	1900	1900	1900	0
188	20231018	154900	1087678973	1900	1900	1900	1900	0
189	20231018	154800	1087678973	1900	1900	1900	1900	0
190	20231018	154700	1087678973	1900	1900	1900	1900	0
191	20231018	154600	1087678973	1900	1900	1900	1900	0
192	20231018	154500	1087678973	1900	1900	1900	1900	0
193	20231018	154400	1087678973	1900	1900	1900	1900	0
194	20231018	154300	1087678973	1900	1900	1900	1900	0
195	20231018	154200	1087678973	1900	1900	1900	1900	0
196	20231018	154100	1087678973	1900	1900	1900	1900	0
197	20231018	154000	1087678973	1900	1900	1900	1900	0
198	20231018	153900	1087678973	1900	1900	1900	1900	0
199	20231018	153800	1087678973	1900	1900	1900	1900	0
200	20231018	153700	1087678973	1900	1900	1900	1900	0
201	20231018	153600	1087678973	1900	1900	1900	1900	0
202	20231018	153500	1087678973	1900	1900	1900	1900	0
203	20231018	153400	1087678973	1900	1900	1900	1900	0
204	20231018	153300	1087678973	1900	1900	1900	1900	0
205	20231018	153200	1087678973	1900	1900	1900	1900	22846
206	20231018	153100	1044271573	1904	1904	1904	1904	0
207	20231018	153000	1044271573	1904	1904	1904	1904	0
208	20231018	152900	1044271573	1904	1904	1904	1904	0
209	20231018	152800	1044271573	1904	1904	1904	1904	0
210	20231018	152700	1044271573	1904	1904	1904	1904	0
211	20231018	152600	1044271573	1904	1904	1904	1904	0
212	20231018	152500	1044271573	1904	1904	1904	1904	0
213	20231018	152400	1044271573	1904	1904	1904	1904	0
214	20231018	152300	1044271573	1904	1904	1904	1904	0
215	20231018	152200	1044271573	1904	1904	1904	1904	0
216	20231018	152100	1044271573	1904	1904	1904	1904	0
217	20231018	152000	1044271573	1904	1904	1904	1904	0
218	20231018	151900	1044271573	1904	1904	1904	1904	0
219	20231018	151800	1044271573	1904	1918	1920	1904	4225
220	20231018	151700	1036173555	1918	1934	1934	1918	3696
221	20231018	151600	1029058000	1934	1935	1935	1934	968
222	20231018	151500	1027185185	1934	1942	1944	1934	5224
223	20231018	151400	1017066744	1945	1944	1945	1937	1860
224	20231018	151300	1013453527	1937	1940	1940	1937	4200
225	20231018	151200	1005317449	1937	1937	1937	1937	15
226	20231018	151100	1005288394	1937	1949	1949	1936	2030
227	20231018	151000	1001343822	1949	1950	1950	1949	3778
228	20231018	150900	993978222	1950	1959	1960	1949	33809
229	20231018	150800	927905882	1960	1960	1960	1960	9443
230	20231018	150700	909397602	1960	1968	1968	1960	8907
231	20231018	150600	891938654	1960	1970	1970	1960	39428
232	20231018	150500	814643908	1970	1975	1975	1970	3299
233	20231018	150400	808141881	1977	1977	1977	1977	10
234	20231018	150300	808122111	1977	1977	1977	1977	0
235	20231018	150200	808122111	1977	1977	1977	1977	10
236	20231018	150100	808102341	1978	1978	1978	1978	9
237	20231018	150000	808084539	1978	1978	1978	1978	1013
238	20231018	145900	806080825	1979	1979	1979	1979	1020
239	20231018	145800	804062245	1979	1975	1979	1975	1980
240	20231018	145700	800149425	1975	1977	1977	1974	3010
241	20231018	145600	794205018	1979	1979	1979	1979	2891
242	20231018	145500	788483729	1978	1979	1979	1978	274
243	20231018	145400	787941686	1979	1982	1982	1979	5580
244	20231018	145300	776891610	1982	1982	1982	1982	1000
245	20231018	145200	774909610	1982	1982	1982	1981	1100
246	20231018	145100	772729708	1982	1982	1982	1982	2
247	20231018	145000	772725744	1990	1990	1990	1990	0
248	20231018	144900	772725744	1990	1990	1990	1990	82
249	20231018	144800	772562564	1990	1981	1990	1981	1250
250	20231018	144700	770084064	1981	1981	1981	1981	0
251	20231018	144600	770084064	1981	1981	1981	1981	0
252	20231018	144500	770084064	1981	1981	1981	1981	0
253	20231018	144400	770084064	1981	1985	1985	1981	950
254	20231018	144300	768198714	1992	1992	1992	1992	0
255	20231018	144200	768198714	1992	1992	1992	1992	0
256	20231018	144100	768198714	1992	1992	1992	1992	0
257	20231018	144000	768198714	1992	1985	1992	1985	859
258	20231018	143900	766490593	1984	1984	1984	1984	1184
259	20231018	143800	764141537	1984	1984	1984	1983	345
260	20231018	143700	763457187	1984	1984	1984	1984	533
261	20231018	143600	762399715	1984	1981	1984	1981	3856
262	20231018	143500	754751469	1981	1985	1985	1981	3513
263	20231018	143400	747786683	1985	1985	1985	1985	50
264	20231018	143300	747687433	1985	1985	1985	1985	30
265	20231018	143200	747627883	1984	1984	1984	1984	0
266	20231018	143100	747627883	1984	1984	1984	1984	53
267	20231018	143000	747522731	1985	1985	1985	1985	131
268	20231018	142900	747262696	1990	1990	1990	1990	0
269	20231018	142800	747262696	1990	1990	1990	1990	0
270	20231018	142700	747262696	1990	1990	1990	1990	2
271	20231018	142600	747258716	1990	1990	1990	1990	132
272	20231018	142500	746996036	1989	1984	1989	1984	1810
273	20231018	142400	743404946	1984	1984	1984	1984	0
274	20231018	142300	743404946	1984	1984	1984	1984	984
275	20231018	142200	741452690	1984	1984	1984	1984	0
276	20231018	142100	741452690	1984	1984	1984	1984	0
277	20231018	142000	741452690	1984	1984	1984	1984	502
278	20231018	141900	740456722	1984	1984	1984	1984	0
279	20231018	141800	740456722	1984	1984	1984	1984	300
280	20231018	141700	739861522	1984	1984	1984	1984	1
281	20231018	141600	739859538	1983	1983	1983	1983	0
282	20231018	141500	739859538	1983	1988	1988	1983	4254
283	20231018	141400	731419004	1988	1987	1988	1987	498
284	20231018	141300	730429477	1984	1987	1987	1984	2303
285	20231018	141200	725857916	1987	1987	1987	1987	0
286	20231018	141100	725857916	1987	1987	1987	1987	0
287	20231018	141000	725857916	1987	1998	1998	1987	4170
288	20231018	140900	717558552	1999	1999	1999	1999	0
289	20231018	140800	717558552	1999	1999	1999	1999	0
290	20231018	140700	717558552	1999	1999	1999	1999	0
291	20231018	140600	717558552	1999	1999	1999	1999	0
292	20231018	140500	717558552	1999	1999	1999	1999	0
293	20231018	140400	717558552	1999	1995	1999	1992	1164
294	20231018	140300	715236014	1996	1997	1997	1996	1209
295	20231018	140200	712822246	1998	1998	1998	1998	250
296	20231018	140100	712322746	1998	1998	1998	1998	200
297	20231018	140000	711923146	1998	2005	2005	1998	2470
298	20231018	135900	706979064	2015	2015	2015	2015	0
299	20231018	135800	706979064	2015	2010	2015	2010	1000
300	20231018	135700	704967869	2010	2010	2010	2010	5
301	20231018	135600	704957819	2010	2010	2010	2010	0
302	20231018	135500	704957819	2010	2010	2010	2010	0
303	20231018	135400	704957819	2010	2010	2010	2010	979
304	20231018	135300	702990029	2010	2010	2010	2010	300
305	20231018	135200	702387029	2015	2010	2015	2010	101
306	20231018	135100	702184014	2010	2010	2010	2010	200
307	20231018	135000	701782014	2010	2005	2010	2005	119
308	20231018	134900	701542849	2005	2000	2005	2000	9209
309	20231018	134800	683124824	1997	1997	1997	1997	14
310	20231018	134700	683096866	1995	1995	1995	1995	0
311	20231018	134600	683096866	1995	2005	2005	1995	303
312	20231018	134500	682490921	2005	2005	2005	2005	100
313	20231018	134400	682290421	2005	2005	2005	2005	0
314	20231018	134300	682290421	2005	2005	2005	2005	0
315	20231018	134200	682290421	2005	2005	2005	2005	0
316	20231018	134100	682290421	2005	2005	2005	2005	0
317	20231018	134000	682290421	2005	2005	2005	2005	0
318	20231018	133900	682290421	2005	2005	2005	2005	0
319	20231018	133800	682290421	2005	2005	2005	2005	202
320	20231018	133700	681885411	2000	2000	2000	2000	0
321	20231018	133600	681885411	2000	2000	2000	2000	110
322	20231018	133500	681665411	2000	2005	2005	2000	857
323	20231018	133400	679948596	2005	2005	2005	2005	0
324	20231018	133300	679948596	2005	2005	2005	2005	300
325	20231018	133200	679347096	2005	2005	2005	2005	0
326	20231018	133100	679347096	2005	2005	2005	2005	88
327	20231018	133000	679170656	2005	2005	2005	2005	0
328	20231018	132900	679170656	2005	2005	2005	2005	0
329	20231018	132800	679170656	2005	2010	2010	2005	2000
330	20231018	132700	675151711	2015	2015	2015	2015	0
331	20231018	132600	675151711	2015	2015	2015	2015	1000
332	20231018	132500	673136711	2020	2020	2020	2020	0
333	20231018	132400	673136711	2020	2020	2020	2020	1
334	20231018	132300	673134691	2005	2010	2010	2005	860
335	20231018	132200	671408151	2010	2010	2010	2010	0
336	20231018	132100	671408151	2010	2010	2010	2010	0
337	20231018	132000	671408151	2010	2010	2010	2010	0
338	20231018	131900	671408151	2010	2010	2010	2010	0
339	20231018	131800	671408151	2010	2010	2010	2010	418
340	20231018	131700	670567971	2005	1995	2005	1995	6787
341	20231018	131600	656974481	1995	1995	1995	1995	0
342	20231018	131500	656974481	1995	1995	1995	1995	0
343	20231018	131400	656974481	1995	1995	1995	1995	0
344	20231018	131300	656974481	1995	1995	1995	1995	815
345	20231018	131200	655348556	1995	1995	1995	1995	0
346	20231018	131100	655348556	1995	1995	1995	1995	50
347	20231018	131000	655248806	1995	1995	1995	1995	500
348	20231018	130900	654251306	1998	1995	1998	1995	94
349	20231018	130800	654063584	1995	1995	1995	1995	1000
350	20231018	130700	652068584	1999	1999	1999	1999	10
351	20231018	130600	652048594	2005	2005	2005	2005	0
352	20231018	130500	652048594	2005	1992	2005	1992	2
353	20231018	130400	652044597	1991	1991	1991	1991	0
354	20231018	130300	652044597	1991	1991	1991	1991	0
355	20231018	130200	652044597	1991	1991	1991	1991	0
356	20231018	130100	652044597	1991	1991	1991	1991	0
357	20231018	130000	652044597	1991	1991	1991	1991	0
358	20231018	125900	652044597	1991	1991	1991	1991	0
359	20231018	125800	652044597	1991	1991	1991	1991	0
360	20231018	125700	652044597	1991	1991	1991	1991	500
361	20231018	125600	651049097	1991	1991	1991	1991	0
362	20231018	125500	651049097	1991	1991	1991	1991	0
363	20231018	125400	651049097	1991	2005	2005	1991	3000
364	20231018	125300	645052998	2005	2010	2010	2005	545
365	20231018	125200	643960128	2010	2010	2010	2010	100
366	20231018	125100	643759128	2010	2010	2010	2010	0
367	20231018	125000	643759128	2010	2010	2010	2010	0
368	20231018	124900	643759128	2010	2010	2010	2010	104
369	20231018	124800	643550088	2010	2010	2010	2010	0
370	20231018	124700	643550088	2010	2010	2010	2010	20
371	20231018	124600	643509888	2030	2030	2030	2030	0
372	20231018	124500	643509888	2030	2030	2030	2030	0
373	20231018	124400	643509888	2030	2020	2030	2020	482
374	20231018	124300	642533418	2010	2010	2010	2010	1
375	20231018	124200	642531408	2020	2020	2020	2020	0
376	20231018	124100	642531408	2020	2010	2020	2010	305
377	20231018	124000	641918308	2010	2010	2010	2010	0
378	20231018	123900	641918308	2010	2020	2020	2010	1007
379	20231018	123800	639894173	2030	2030	2030	2030	0
380	20231018	123700	639894173	2030	2025	2030	2025	402
381	20231018	123600	639078118	2030	2025	2030	2025	400
382	20231018	123500	638267073	2025	2025	2025	2025	0
383	20231018	123400	638267073	2025	2025	2025	2025	1
384	20231018	123300	638265048	2010	2010	2010	2010	0
385	20231018	123200	638265048	2010	2010	2010	2010	1
386	20231018	123100	638263038	2010	2010	2010	2010	8
387	20231018	123000	638246958	2010	2010	2010	2010	0
388	20231018	122900	638246958	2010	2010	2010	2010	0
389	20231018	122800	638246958	2010	2010	2010	2010	1
390	20231018	122700	638244948	2015	2015	2015	2015	443
391	20231018	122600	637352303	2015	2020	2020	2015	1802
392	20231018	122500	633721123	2030	2030	2030	2030	0
393	20231018	122400	633721123	2030	2020	2030	2020	359
394	20231018	122300	632995863	2020	2020	2020	2020	0
395	20231018	122200	632995863	2020	2020	2020	2020	222
396	20231018	122100	632547423	2005	2005	2005	2005	0
397	20231018	122000	632547423	2005	2005	2005	2005	0
398	20231018	121900	632547423	2005	2005	2005	2005	0
399	20231018	121800	632547423	2005	2015	2015	1987	5509
400	20231018	121700	621540320	2015	2015	2015	2015	0
401	20231018	121600	621540320	2015	2015	2015	2015	0
402	20231018	121500	621540320	2015	2015	2015	2015	147
403	20231018	121400	621244115	2015	2015	2015	2015	4
404	20231018	121300	621236055	2015	2015	2015	2015	0
405	20231018	121200	621236055	2015	2035	2035	2015	16
406	20231018	121100	621203695	2035	2035	2035	2035	0
407	20231018	121000	621203695	2035	2035	2035	2035	1
408	20231018	120900	621201660	2015	2015	2015	2015	4
409	20231018	120800	621193600	2015	2035	2035	2015	2
410	20231018	120700	621189550	2015	2015	2015	2015	0
411	20231018	120600	621189550	2015	2015	2015	2015	0
412	20231018	120500	621189550	2015	2015	2015	2015	0
413	20231018	120400	621189550	2015	2015	2015	2015	285
414	20231018	120300	620615275	2015	2015	2015	2015	0
415	20231018	120200	620615275	2015	2005	2015	2005	377
416	20231018	120100	619858950	2020	2040	2040	2020	1185
417	20231018	120000	617457175	2045	2045	2045	2045	200
418	20231018	115900	617048175	2050	2045	2050	2045	2
419	20231018	115800	617044080	2050	2045	2050	2040	2045
420	20231018	115700	612872015	2050	2040	2050	2040	140
421	20231018	115600	612585215	2040	2040	2040	2040	67
422	20231018	115500	612448535	2045	2040	2045	2040	540
423	20231018	115400	611346735	2040	2040	2040	2040	0
424	20231018	115300	611346735	2040	2045	2045	2040	556
425	20231018	115200	610209725	2045	2045	2045	2045	2
426	20231018	115100	610205635	2050	2050	2050	2050	0
427	20231018	115000	610205635	2050	2045	2050	2045	47
428	20231018	114900	610109515	2045	2055	2055	2045	311
429	20231018	114800	609470870	2055	2050	2055	2050	415
430	20231018	114700	608619155	2030	2030	2030	2030	10
431	20231018	114600	608598855	2030	2040	2040	2030	4600
432	20231018	114500	599258910	2045	2045	2045	2045	1
433	20231018	114400	599256865	2045	2060	2060	2045	5604
434	20231018	114300	587766230	2060	2060	2060	2060	0
435	20231018	114200	587766230	2060	2060	2060	2060	0
436	20231018	114100	587766230	2060	2060	2060	2060	0
437	20231018	114000	587766230	2060	2060	2060	2060	0
438	20231018	113900	587766230	2060	2060	2060	2060	588
439	20231018	113800	586554950	2060	2060	2060	2060	977
440	20231018	113700	584542330	2060	2060	2060	2060	0
441	20231018	113600	584542330	2060	2060	2060	2060	10
442	20231018	113500	584521730	2065	2065	2065	2065	359
443	20231018	113400	583780395	2065	2065	2065	2065	1
444	20231018	113300	583778330	2065	2070	2070	2065	935
445	20231018	113200	581842930	2070	2070	2070	2070	439
446	20231018	113100	580934200	2070	2075	2075	2070	66
447	20231018	113000	580797500	2075	2075	2075	2075	34
448	20231018	112900	580726950	2070	2070	2070	2070	1000
449	20231018	112800	578656950	2075	2075	2075	2075	326
450	20231018	112700	577980500	2070	2070	2070	2070	0
451	20231018	112600	577980500	2070	2070	2070	2070	1
452	20231018	112500	577978430	2070	2070	2070	2070	0
453	20231018	112400	577978430	2070	2070	2070	2070	201
454	20231018	112300	577562360	2075	2075	2075	2075	50
455	20231018	112200	577458610	2075	2075	2075	2075	3
456	20231018	112100	577452385	2075	2075	2075	2075	53
457	20231018	112000	577342410	2075	2075	2075	2075	239
458	20231018	111900	576846485	2085	2085	2085	2085	202
459	20231018	111800	576425315	2085	2090	2090	2085	374
460	20231018	111700	575645260	2090	2095	2095	2090	163
461	20231018	111600	575303780	2095	2095	2095	2095	10
462	20231018	111500	575282830	2085	2085	2085	2085	18
463	20231018	111400	575245300	2085	2085	2085	2085	7
464	20231018	111300	575230705	2090	2085	2090	2085	51
465	20231018	111200	575124120	2085	2095	2095	2085	296
466	20231018	111100	574504370	2100	2095	2100	2095	192
467	20231018	111000	574101600	2095	2070	2095	2070	4332
468	20231018	110900	565034610	2075	2080	2085	2075	155
469	20231018	110800	564712350	2085	2075	2085	2075	175
470	20231018	110700	564348595	2075	2080	2080	2075	496
471	20231018	110600	563318415	2080	2080	2080	2080	12
472	20231018	110500	563293455	2075	2075	2075	2075	10
473	20231018	110400	563272705	2070	2055	2070	2055	449
474	20231018	110300	562346485	2065	2070	2075	2065	9088
475	20231018	110200	543558055	2070	2050	2070	2050	6342
476	20231018	110100	530528740	2045	2035	2045	2035	4800
477	20231018	110000	520732490	2035	2010	2035	2010	12082
478	20231018	105900	496328500	2005	1998	2005	1998	4487
479	20231018	105800	487343439	1997	1994	1997	1994	7475
480	20231018	105700	472430487	1995	1990	1995	1989	2069
481	20231018	105600	468303874	1990	1988	1990	1988	2317
482	20231018	105500	463696596	1990	1990	1990	1990	11
483	20231018	105400	463674706	1990	1992	1995	1989	3503
484	20231018	105300	456700300	1991	1990	1991	1990	168
485	20231018	105200	456365950	1989	1989	1989	1989	6281
486	20231018	105100	443873041	1989	1985	1989	1985	3100
487	20231018	105000	437707624	1985	1985	1985	1985	1
488	20231018	104900	437705639	1976	1976	1976	1976	1
489	20231018	104800	437703663	1975	1975	1975	1975	35
490	20231018	104700	437634538	1974	1972	1974	1970	507
491	20231018	104600	436634716	1973	1974	1974	1972	198
492	20231018	104500	436244028	1974	1974	1974	1974	132
493	20231018	104400	435983460	1974	1973	1974	1973	679
494	20231018	104300	434643167	1973	1974	1975	1973	175
495	20231018	104200	434297563	1974	1975	1975	1974	141
496	20231018	104100	434019174	1975	1975	1975	1975	0
497	20231018	104000	434019174	1975	1975	1975	1975	1151
498	20231018	103900	431745949	1974	1974	1974	1974	0
499	20231018	103800	431745949	1974	1974	1974	1974	0
500	20231018	103700	431745949	1974	1978	1978	1973	746
501	20231018	103600	430272288	1978	1984	1984	1978	1320
502	20231018	103500	427656551	1985	1988	1988	1985	1229
503	20231018	103400	425215111	1987	1987	1987	1987	284
504	20231018	103300	424650803	1986	1986	1986	1986	0
505	20231018	103200	424650803	1986	1994	1995	1986	2010
506	20231018	103100	420640995	1994	1994	1994	1994	50
507	20231018	103000	420541295	1995	1995	1995	1995	0
508	20231018	102900	420541295	1995	1995	1995	1995	0
509	20231018	102800	420541295	1995	1996	1996	1995	508
510	20231018	102700	419527791	1994	1984	1994	1984	397
511	20231018	102600	418738314	1991	1991	1991	1991	1
512	20231018	102500	418736323	1983	1983	1983	1983	1
513	20231018	102400	418734340	1991	1991	1991	1991	245
514	20231018	102300	418246545	1991	1991	1991	1991	112
515	20231018	102200	418023553	1991	1990	1991	1990	560
516	20231018	102100	416908604	1991	1982	1991	1982	250
517	20231018	102000	416411574	1982	1982	1982	1982	0
518	20231018	101900	416411574	1982	1990	1990	1982	960
519	20231018	101800	414501254	1997	1985	1997	1985	1156
520	20231018	101700	412205346	1985	1985	1985	1985	153
521	20231018	101600	411901641	1985	1980	1985	1980	1474
522	20231018	101500	408978701	1980	1980	1980	1980	2
523	20231018	101400	408974741	1980	1977	1980	1977	49
524	20231018	101300	408877781	1971	1971	1971	1971	265
525	20231018	101200	408355466	1970	1970	1970	1970	0
526	20231018	101100	408355466	1970	1970	1970	1970	1
527	20231018	101000	408353496	1978	1970	1978	1970	11
528	20231018	100900	408331746	1970	1970	1970	1970	0
529	20231018	100800	408331746	1970	1971	1971	1970	320
530	20231018	100700	407701306	1971	1975	1975	1971	5005
531	20231018	100600	397831132	1982	1982	1982	1982	56
532	20231018	100500	397720140	1982	1982	1982	1982	87
533	20231018	100400	397547706	1971	1975	1975	1971	5755
534	20231018	100300	386181661	1975	1974	1975	1974	3438
535	20231018	100200	379394159	1974	1974	1974	1974	3
536	20231018	100100	379388237	1963	1963	1963	1963	0
537	20231018	100000	379388237	1963	1965	1965	1963	1535
538	20231018	095900	376373914	1965	1970	1970	1965	77
539	20231018	095800	376222239	1970	1970	1970	1970	100
540	20231018	095700	376025239	1970	1975	1975	1963	136
541	20231018	095600	375757329	1975	1980	1980	1963	851
542	20231018	095500	374076577	1980	1999	1999	1980	10656
543	20231018	095400	352939601	1999	2005	2005	1998	3047
544	20231018	095300	346844200	2005	2005	2005	2005	21
545	20231018	095200	346802095	2005	2005	2005	2005	0
546	20231018	095100	346802095	2005	2025	2025	2005	350
547	20231018	095000	346095845	2020	2020	2020	2020	258
548	20231018	094900	345574685	2020	2020	2020	2005	14
549	20231018	094800	345546420	2020	2025	2025	2020	9
550	20231018	094700	345528220	2025	2025	2025	2025	152
551	20231018	094600	345220420	2000	2005	2005	2000	6000
552	20231018	094500	333216075	2000	2000	2000	2000	2411
553	20231018	094400	328394075	2000	2000	2000	2000	2007
554	20231018	094300	324380075	2000	2005	2005	2000	133
555	20231018	094200	324113775	2005	2020	2020	2005	4460
556	20231018	094100	315153630	2025	1988	2025	1987	5187
557	20231018	094000	304752423	1987	2000	2005	1987	21679
558	20231018	093900	261573391	2005	2010	2010	2005	763
559	20231018	093800	260043526	2010	2020	2020	2010	3643
560	20231018	093700	252715151	2020	2020	2020	2020	584
561	20231018	093600	251535471	2025	2035	2035	2025	6821
562	20231018	093500	237701326	2045	2045	2045	2045	80
563	20231018	093400	237537726	2045	2045	2045	2045	10
564	20231018	093300	237517276	2045	2040	2045	2040	730
565	20231018	093200	236025471	2045	2050	2050	2045	203
566	20231018	093100	235609331	2050	2050	2050	2040	587
567	20231018	093000	234409891	2050	2050	2050	2050	41
568	20231018	092900	234325841	2055	2055	2055	2055	42
569	20231018	092800	234239531	2055	2060	2060	2055	11
570	20231018	092700	234216901	2060	2055	2060	2055	24
571	20231018	092600	234167531	2055	2055	2055	2055	0
572	20231018	092500	234167531	2055	2055	2055	2055	0
573	20231018	092400	234167531	2055	2055	2055	2055	16
574	20231018	092300	234134651	2060	2060	2060	2060	673
575	20231018	092200	232748271	2060	2060	2060	2060	1027
576	20231018	092100	230632651	2060	2060	2060	2060	300
577	20231018	092000	230014651	2060	2060	2060	2060	0
578	20231018	091900	230014651	2060	2060	2060	2060	433
579	20231018	091800	229122671	2060	2060	2060	2055	3221
580	20231018	091700	222492411	2055	2055	2060	2055	525
581	20231018	091600	221411001	2060	2065	2065	2060	16
582	20231018	091500	221378021	2065	2050	2065	2050	1315
583	20231018	091400	218675476	2065	2065	2065	2050	755
584	20231018	091300	217126316	2065	2040	2065	2040	5785
585	20231018	091200	205253806	2040	2040	2040	2040	3680
586	20231018	091100	197746606	2035	2010	2045	2010	9109
587	20231018	091000	179286361	2010	2010	2015	2010	4824
588	20231018	090900	169590071	2015	2030	2030	1980	26353
589	20231018	090800	116668705	2035	2060	2060	2035	21977
590	20231018	090700	71619350	2070	2070	2070	2055	12737
591	20231018	090600	45320330	2070	2065	2075	2060	3777
592	20231018	090500	37494130	2065	2080	2080	2065	997
593	20231018	090400	35431675	2080	2090	2095	2070	4021
594	20231018	090300	27071175	2100	2085	2100	2085	1254
595	20231018	090200	24451055	2085	2070	2085	2070	1051
596	20231018	090100	22264170	2070	2085	2085	2060	6736
597	20231018	090000	8277015	2085	2115	2115	2085	3934