KissMeData/286750/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210600	300844570	1992	1992	1992	1992	5019
3	20241015	210500	300844570	1992	1992	1992	1992	0
4	20241015	210400	300844570	1992	1992	1992	1992	0
5	20241015	210300	300844570	1992	1992	1992	1992	0
6	20241015	210200	300844570	1992	1992	1992	1992	0
7	20241015	210100	300844570	1992	1992	1992	1992	0
8	20241015	210000	300844570	1992	1992	1992	1992	0
9	20241015	205900	300844570	1992	1992	1992	1992	0
10	20241015	205800	300844570	1992	1992	1992	1992	0
11	20241015	205700	300844570	1992	1992	1992	1992	0
12	20241015	205600	300844570	1992	1992	1992	1992	0
13	20241015	205500	300844570	1992	1992	1992	1992	0
14	20241015	205400	300844570	1992	1992	1992	1992	0
15	20241015	205300	300844570	1992	1992	1992	1992	0
16	20241015	205200	300844570	1992	1992	1992	1992	0
17	20241015	205100	300844570	1992	1992	1992	1992	0
18	20241015	205000	300844570	1992	1992	1992	1992	0
19	20241015	204900	300844570	1992	1992	1992	1992	0
20	20241015	204800	300844570	1992	1992	1992	1992	0
21	20241015	204700	300844570	1992	1992	1992	1992	0
22	20241015	204600	300844570	1992	1992	1992	1992	0
23	20241015	204500	300844570	1992	1992	1992	1992	0
24	20241015	204400	300844570	1992	1992	1992	1992	0
25	20241015	204300	300844570	1992	1992	1992	1992	0
26	20241015	204200	300844570	1992	1992	1992	1992	0
27	20241015	204100	300844570	1992	1992	1992	1992	0
28	20241015	204000	300844570	1992	1992	1992	1992	0
29	20241015	203900	300844570	1992	1992	1992	1992	0
30	20241015	203800	300844570	1992	1992	1992	1992	0
31	20241015	203700	300844570	1992	1992	1992	1992	0
32	20241015	203600	300844570	1992	1992	1992	1992	5019
33	20241015	203500	300844570	1992	1992	1992	1992	0
34	20241015	203400	300844570	1992	1992	1992	1992	0
35	20241015	203300	300844570	1992	1992	1992	1992	0
36	20241015	203200	300844570	1992	1992	1992	1992	0
37	20241015	203100	300844570	1992	1992	1992	1992	0
38	20241015	203000	300844570	1992	1992	1992	1992	0
39	20241015	202900	300844570	1992	1992	1992	1992	0
40	20241015	202800	300844570	1992	1992	1992	1992	0
41	20241015	202700	300844570	1992	1992	1992	1992	0
42	20241015	202600	300844570	1992	1992	1992	1992	0
43	20241015	202500	300844570	1992	1992	1992	1992	0
44	20241015	202400	300844570	1992	1992	1992	1992	0
45	20241015	202300	300844570	1992	1992	1992	1992	0
46	20241015	202200	300844570	1992	1992	1992	1992	0
47	20241015	202100	300844570	1992	1992	1992	1992	0
48	20241015	202000	300844570	1992	1992	1992	1992	0
49	20241015	201900	300844570	1992	1992	1992	1992	0
50	20241015	201800	300844570	1992	1992	1992	1992	0
51	20241015	201700	300844570	1992	1992	1992	1992	0
52	20241015	201600	300844570	1992	1992	1992	1992	0
53	20241015	201500	300844570	1992	1992	1992	1992	0
54	20241015	201400	300844570	1992	1992	1992	1992	0
55	20241015	201300	300844570	1992	1992	1992	1992	0
56	20241015	201200	300844570	1992	1992	1992	1992	0
57	20241015	201100	300844570	1992	1992	1992	1992	0
58	20241015	201000	300844570	1992	1992	1992	1992	0
59	20241015	200900	300844570	1992	1992	1992	1992	0
60	20241015	200800	300844570	1992	1992	1992	1992	0
61	20241015	200700	300844570	1992	1992	1992	1992	0
62	20241015	200600	300844570	1992	1992	1992	1992	5019
63	20241015	200500	300844570	1992	1992	1992	1992	0
64	20241015	200400	300844570	1992	1992	1992	1992	0
65	20241015	200300	300844570	1992	1992	1992	1992	0
66	20241015	200200	300844570	1992	1992	1992	1992	0
67	20241015	200100	300844570	1992	1992	1992	1992	0
68	20241015	200000	300844570	1992	1992	1992	1992	0
69	20241015	195900	300844570	1992	1992	1992	1992	0
70	20241015	195800	300844570	1992	1992	1992	1992	0
71	20241015	195700	300844570	1992	1992	1992	1992	0
72	20241015	195600	300844570	1992	1992	1992	1992	0
73	20241015	195500	300844570	1992	1992	1992	1992	0
74	20241015	195400	300844570	1992	1992	1992	1992	0
75	20241015	195300	300844570	1992	1992	1992	1992	0
76	20241015	195200	300844570	1992	1992	1992	1992	0
77	20241015	195100	300844570	1992	1992	1992	1992	0
78	20241015	195000	300844570	1992	1992	1992	1992	0
79	20241015	194900	300844570	1992	1992	1992	1992	0
80	20241015	194800	300844570	1992	1992	1992	1992	0
81	20241015	194700	300844570	1992	1992	1992	1992	0
82	20241015	194600	300844570	1992	1992	1992	1992	0
83	20241015	194500	300844570	1992	1992	1992	1992	0
84	20241015	194400	300844570	1992	1992	1992	1992	0
85	20241015	194300	300844570	1992	1992	1992	1992	0
86	20241015	194200	300844570	1992	1992	1992	1992	0
87	20241015	194100	300844570	1992	1992	1992	1992	0
88	20241015	194000	300844570	1992	1992	1992	1992	0
89	20241015	193900	300844570	1992	1992	1992	1992	0
90	20241015	193800	300844570	1992	1992	1992	1992	0
91	20241015	193700	300844570	1992	1992	1992	1992	0
92	20241015	193600	300844570	1992	1992	1992	1992	5019
93	20241015	193500	300844570	1992	1992	1992	1992	0
94	20241015	193400	300844570	1992	1992	1992	1992	0
95	20241015	193300	300844570	1992	1992	1992	1992	0
96	20241015	193200	300844570	1992	1992	1992	1992	0
97	20241015	193100	300844570	1992	1992	1992	1992	0
98	20241015	193000	300844570	1992	1992	1992	1992	0
99	20241015	192900	300844570	1992	1992	1992	1992	0
100	20241015	192800	300844570	1992	1992	1992	1992	0
101	20241015	192700	300844570	1992	1992	1992	1992	0
102	20241015	192600	300844570	1992	1992	1992	1992	0
103	20241015	192500	300844570	1992	1992	1992	1992	0
104	20241015	192400	300844570	1992	1992	1992	1992	0
105	20241015	192300	300844570	1992	1992	1992	1992	0
106	20241015	192200	300844570	1992	1992	1992	1992	0
107	20241015	192100	300844570	1992	1992	1992	1992	0
108	20241015	192000	300844570	1992	1992	1992	1992	0
109	20241015	191900	300844570	1992	1992	1992	1992	0
110	20241015	191800	300844570	1992	1992	1992	1992	0
111	20241015	191700	300844570	1992	1992	1992	1992	0
112	20241015	191600	300844570	1992	1992	1992	1992	0
113	20241015	191500	300844570	1992	1992	1992	1992	0
114	20241015	191400	300844570	1992	1992	1992	1992	0
115	20241015	191300	300844570	1992	1992	1992	1992	0
116	20241015	191200	300844570	1992	1992	1992	1992	0
117	20241015	191100	300844570	1992	1992	1992	1992	0
118	20241015	191000	300844570	1992	1992	1992	1992	0
119	20241015	190900	300844570	1992	1992	1992	1992	0
120	20241015	190800	300844570	1992	1992	1992	1992	0
121	20241015	190700	300844570	1992	1992	1992	1992	0
122	20241015	190600	300844570	1992	1992	1992	1992	5019
123	20241015	190500	300844570	1992	1992	1992	1992	0
124	20241015	190400	300844570	1992	1992	1992	1992	0
125	20241015	190300	300844570	1992	1992	1992	1992	0
126	20241015	190200	300844570	1992	1992	1992	1992	0
127	20241015	190100	300844570	1992	1992	1992	1992	0
128	20241015	190000	300844570	1992	1992	1992	1992	0
129	20241015	185900	300844570	1992	1992	1992	1992	0
130	20241015	185800	300844570	1992	1992	1992	1992	0
131	20241015	185700	300844570	1992	1992	1992	1992	0
132	20241015	185600	300844570	1992	1992	1992	1992	0
133	20241015	185500	300844570	1992	1992	1992	1992	0
134	20241015	185400	300844570	1992	1992	1992	1992	0
135	20241015	185300	300844570	1992	1992	1992	1992	0
136	20241015	185200	300844570	1992	1992	1992	1992	0
137	20241015	185100	300844570	1992	1992	1992	1992	0
138	20241015	185000	300844570	1992	1992	1992	1992	0
139	20241015	184900	300844570	1992	1992	1992	1992	0
140	20241015	184800	300844570	1992	1992	1992	1992	0
141	20241015	184700	300844570	1992	1992	1992	1992	0
142	20241015	184600	300844570	1992	1992	1992	1992	0
143	20241015	184500	300844570	1992	1992	1992	1992	0
144	20241015	184400	300844570	1992	1992	1992	1992	0
145	20241015	184300	300844570	1992	1992	1992	1992	0
146	20241015	184200	300844570	1992	1992	1992	1992	0
147	20241015	184100	300844570	1992	1992	1992	1992	0
148	20241015	184000	300844570	1992	1992	1992	1992	0
149	20241015	183900	300844570	1992	1992	1992	1992	0
150	20241015	183800	300844570	1992	1992	1992	1992	0
151	20241015	183700	300844570	1992	1992	1992	1992	0
152	20241015	183600	300844570	1992	1992	1992	1992	5019
153	20241015	183500	300844570	1992	1992	1992	1992	0
154	20241015	183400	300844570	1992	1992	1992	1992	0
155	20241015	183300	300844570	1992	1992	1992	1992	0
156	20241015	183200	300844570	1992	1992	1992	1992	0
157	20241015	183100	300844570	1992	1992	1992	1992	0
158	20241015	183000	300844570	1992	1992	1992	1992	0
159	20241015	182900	300844570	1992	1992	1992	1992	0
160	20241015	182800	300844570	1992	1992	1992	1992	0
161	20241015	182700	300844570	1992	1992	1992	1992	0
162	20241015	182600	300844570	1992	1992	1992	1992	0
163	20241015	182500	300844570	1992	1992	1992	1992	0
164	20241015	182400	300844570	1992	1992	1992	1992	0
165	20241015	182300	300844570	1992	1992	1992	1992	0
166	20241015	182200	300844570	1992	1992	1992	1992	0
167	20241015	182100	300844570	1992	1992	1992	1992	0
168	20241015	182000	300844570	1992	1992	1992	1992	0
169	20241015	181900	300844570	1992	1992	1992	1992	0
170	20241015	181800	300844570	1992	1992	1992	1992	0
171	20241015	181700	300844570	1992	1992	1992	1992	0
172	20241015	181600	300844570	1992	1992	1992	1992	0
173	20241015	181500	300844570	1992	1992	1992	1992	0
174	20241015	181400	300844570	1992	1992	1992	1992	0
175	20241015	181300	300844570	1992	1992	1992	1992	0
176	20241015	181200	300844570	1992	1992	1992	1992	0
177	20241015	181100	300844570	1992	1992	1992	1992	0
178	20241015	181000	300844570	1992	1992	1992	1992	0
179	20241015	180900	300844570	1992	1992	1992	1992	0
180	20241015	180800	300844570	1992	1992	1992	1992	0
181	20241015	180700	300844570	1992	1992	1992	1992	0
182	20241015	180600	300844570	1992	1992	1992	1992	5019
183	20241015	180500	300844570	1992	1992	1992	1992	0
184	20241015	180400	300844570	1992	1992	1992	1992	0
185	20241015	180300	300844570	1992	1992	1992	1992	0
186	20241015	180200	300844570	1992	1992	1992	1992	0
187	20241015	180100	300844570	1992	1992	1992	1992	0
188	20241015	180000	300844570	1992	1992	1992	1992	0
189	20241015	175900	300844570	1992	1992	1992	1992	0
190	20241015	175800	300844570	1992	1992	1992	1992	0
191	20241015	175700	300844570	1992	1992	1992	1992	0
192	20241015	175600	300844570	1992	1992	1992	1992	0
193	20241015	175500	300844570	1992	1992	1992	1992	0
194	20241015	175400	300844570	1992	1992	1992	1992	0
195	20241015	175300	300844570	1992	1992	1992	1992	0
196	20241015	175200	300844570	1992	1992	1992	1992	0
197	20241015	175100	300844570	1992	1992	1992	1992	0
198	20241015	175000	300844570	1992	1992	1992	1992	0
199	20241015	174900	300844570	1992	1992	1992	1992	0
200	20241015	174800	300844570	1992	1992	1992	1992	0
201	20241015	174700	300844570	1992	1992	1992	1992	0
202	20241015	174600	300844570	1992	1992	1992	1992	0
203	20241015	174500	300844570	1992	1992	1992	1992	0
204	20241015	174400	300844570	1992	1992	1992	1992	0
205	20241015	174300	300844570	1992	1992	1992	1992	0
206	20241015	174200	300844570	1992	1992	1992	1992	0
207	20241015	174100	300844570	1992	1992	1992	1992	0
208	20241015	174000	300844570	1992	1992	1992	1992	0
209	20241015	173900	300844570	1992	1992	1992	1992	0
210	20241015	173800	300844570	1992	1992	1992	1992	0
211	20241015	173700	300844570	1992	1992	1992	1992	0
212	20241015	173600	300844570	1992	1992	1992	1992	5019
213	20241015	173500	300844570	1992	1992	1992	1992	0
214	20241015	173400	300844570	1992	1992	1992	1992	0
215	20241015	173300	300844570	1992	1992	1992	1992	0
216	20241015	173200	300844570	1992	1992	1992	1992	0
217	20241015	173100	300844570	1992	1992	1992	1992	0
218	20241015	173000	300844570	1992	1992	1992	1992	0
219	20241015	172900	300844570	1992	1992	1992	1992	0
220	20241015	172800	300844570	1992	1992	1992	1992	0
221	20241015	172700	300844570	1992	1992	1992	1992	0
222	20241015	172600	300844570	1992	1992	1992	1992	0
223	20241015	172500	300844570	1992	1992	1992	1992	0
224	20241015	172400	300844570	1992	1992	1992	1992	0
225	20241015	172300	300844570	1992	1992	1992	1992	0
226	20241015	172200	300844570	1992	1992	1992	1992	0
227	20241015	172100	300844570	1992	1992	1992	1992	0
228	20241015	172000	300844570	1992	1992	1992	1992	0
229	20241015	171900	300844570	1992	1992	1992	1992	0
230	20241015	171800	300844570	1992	1992	1992	1992	0
231	20241015	171700	300844570	1992	1992	1992	1992	0
232	20241015	171600	300844570	1992	1992	1992	1992	0
233	20241015	171500	300844570	1992	1992	1992	1992	0
234	20241015	171400	300844570	1992	1992	1992	1992	0
235	20241015	171300	300844570	1992	1992	1992	1992	0
236	20241015	171200	300844570	1992	1992	1992	1992	0
237	20241015	171100	300844570	1992	1992	1992	1992	0
238	20241015	171000	300844570	1992	1992	1992	1992	0
239	20241015	170900	300844570	1992	1992	1992	1992	0
240	20241015	170800	300844570	1992	1992	1992	1992	0
241	20241015	170700	300844570	1992	1992	1992	1992	0
242	20241015	170600	300844570	1992	1992	1992	1992	5019
243	20241015	170500	300844570	1992	1992	1992	1992	0
244	20241015	170400	300844570	1992	1992	1992	1992	0
245	20241015	170300	300844570	1992	1992	1992	1992	0
246	20241015	170200	300844570	1992	1992	1992	1992	0
247	20241015	170100	300844570	1992	1992	1992	1992	0
248	20241015	170000	300844570	1992	1992	1992	1992	0
249	20241015	165900	300844570	1992	1992	1992	1992	0
250	20241015	165800	300844570	1992	1992	1992	1992	0
251	20241015	165700	300844570	1992	1992	1992	1992	0
252	20241015	165600	300844570	1992	1992	1992	1992	0
253	20241015	165500	300844570	1992	1992	1992	1992	0
254	20241015	165400	300844570	1992	1992	1992	1992	0
255	20241015	165300	300844570	1992	1992	1992	1992	0
256	20241015	165200	300844570	1992	1992	1992	1992	0
257	20241015	165100	300844570	1992	1992	1992	1992	0
258	20241015	165000	300844570	1992	1992	1992	1992	0
259	20241015	164900	300844570	1992	1992	1992	1992	0
260	20241015	164800	300844570	1992	1992	1992	1992	0
261	20241015	164700	300844570	1992	1992	1992	1992	0
262	20241015	164600	300844570	1992	1992	1992	1992	0
263	20241015	164500	300844570	1992	1992	1992	1992	0
264	20241015	164400	300844570	1992	1992	1992	1992	0
265	20241015	164300	300844570	1992	1992	1992	1992	0
266	20241015	164200	300844570	1992	1992	1992	1992	0
267	20241015	164100	300844570	1992	1992	1992	1992	0
268	20241015	164000	300844570	1992	1992	1992	1992	0
269	20241015	163900	300844570	1992	1992	1992	1992	0
270	20241015	163800	300844570	1992	1992	1992	1992	0
271	20241015	163700	300844570	1992	1992	1992	1992	0
272	20241015	163600	300844570	1992	1992	1992	1992	5019
273	20241015	163500	300844570	1992	1992	1992	1992	0
274	20241015	163400	300844570	1992	1992	1992	1992	0
275	20241015	163300	300844570	1992	1992	1992	1992	0
276	20241015	163200	300844570	1992	1992	1992	1992	0
277	20241015	163100	300844570	1992	1992	1992	1992	0
278	20241015	163000	300844570	1992	1992	1992	1992	0
279	20241015	162900	300844570	1992	1992	1992	1992	0
280	20241015	162800	300844570	1992	1992	1992	1992	0
281	20241015	162700	300844570	1992	1992	1992	1992	0
282	20241015	162600	300844570	1992	1992	1992	1992	0
283	20241015	162500	300844570	1992	1992	1992	1992	0
284	20241015	162400	300844570	1992	1992	1992	1992	0
285	20241015	162300	300844570	1992	1992	1992	1992	0
286	20241015	162200	300844570	1992	1992	1992	1992	0
287	20241015	162100	300844570	1992	1992	1992	1992	0
288	20241015	162000	300844570	1992	1992	1992	1992	0
289	20241015	161900	300844570	1992	1992	1992	1992	0
290	20241015	161800	300844570	1992	1992	1992	1992	0
291	20241015	161700	300844570	1992	1992	1992	1992	0
292	20241015	161600	300844570	1992	1992	1992	1992	0
293	20241015	161500	300844570	1992	1992	1992	1992	0
294	20241015	161400	300844570	1992	1992	1992	1992	0
295	20241015	161300	300844570	1992	1992	1992	1992	0
296	20241015	161200	300844570	1992	1992	1992	1992	0
297	20241015	161100	300844570	1992	1992	1992	1992	0
298	20241015	161000	300844570	1992	1992	1992	1992	0
299	20241015	160900	300844570	1992	1992	1992	1992	0
300	20241015	160800	300844570	1992	1992	1992	1992	0
301	20241015	160700	300844570	1992	1992	1992	1992	0
302	20241015	160600	300844570	1992	1992	1992	1992	5019
303	20241015	160500	300844570	1992	1992	1992	1992	0
304	20241015	160400	300844570	1992	1992	1992	1992	0
305	20241015	160300	300844570	1992	1992	1992	1992	0
306	20241015	160200	300844570	1992	1992	1992	1992	0
307	20241015	160100	300844570	1992	1992	1992	1992	0
308	20241015	160000	300844570	1992	1992	1992	1992	0
309	20241015	155900	300844570	1992	1992	1992	1992	0
310	20241015	155800	300844570	1992	1992	1992	1992	0
311	20241015	155700	300844570	1992	1992	1992	1992	0
312	20241015	155600	300844570	1992	1992	1992	1992	0
313	20241015	155500	300844570	1992	1992	1992	1992	0
314	20241015	155400	300844570	1992	1992	1992	1992	0
315	20241015	155300	300844570	1992	1992	1992	1992	0
316	20241015	155200	300844570	1992	1992	1992	1992	0
317	20241015	155100	300844570	1992	1992	1992	1992	0
318	20241015	155000	300844570	1992	1992	1992	1992	0
319	20241015	154900	300844570	1992	1992	1992	1992	0
320	20241015	154800	300844570	1992	1992	1992	1992	0
321	20241015	154700	300844570	1992	1992	1992	1992	0
322	20241015	154600	300844570	1992	1992	1992	1992	0
323	20241015	154500	300844570	1992	1992	1992	1992	0
324	20241015	154400	300844570	1992	1992	1992	1992	0
325	20241015	154300	300844570	1992	1992	1992	1992	0
326	20241015	154200	300844570	1992	1992	1992	1992	0
327	20241015	154100	300844570	1992	1992	1992	1992	0
328	20241015	154000	300844570	1992	1992	1992	1992	0
329	20241015	153900	300844570	1992	1992	1992	1992	0
330	20241015	153800	300844570	1992	1992	1992	1992	0
331	20241015	153700	300844570	1992	1992	1992	1992	0
332	20241015	153600	300844570	1992	1992	1992	1992	5019
333	20241015	153500	300844570	1992	1992	1992	1992	0
334	20241015	153400	300844570	1992	1992	1992	1992	0
335	20241015	153300	300844570	1992	1992	1992	1992	0
336	20241015	153200	300844570	1992	1992	1992	1992	0
337	20241015	153100	300844570	1992	1992	1992	1992	0
338	20241015	153000	300844570	1992	1992	1992	1992	5019
339	20241015	152900	290846722	2010	2010	2010	2010	0
340	20241015	152800	290846722	2010	2010	2010	2010	0
341	20241015	152700	290846722	2010	2010	2010	2010	0
342	20241015	152600	290846722	2010	2010	2010	2010	0
343	20241015	152500	290846722	2010	2010	2010	2010	0
344	20241015	152400	290846722	2010	2010	2010	2010	0
345	20241015	152300	290846722	2010	2010	2010	2010	0
346	20241015	152200	290846722	2010	2010	2010	2010	0
347	20241015	152100	290846722	2010	2010	2010	2010	0
348	20241015	152000	290846722	2010	2010	2010	2010	0
349	20241015	151900	290846722	2010	2015	2015	1993	1136
350	20241015	151800	288565810	2000	2015	2020	2000	1103
351	20241015	151700	286341185	2020	2015	2020	2015	2000
352	20241015	151600	282310845	2015	2015	2015	2015	1
353	20241015	151500	282308830	2005	2005	2005	2005	11
354	20241015	151400	282286775	2015	2015	2015	2015	0
355	20241015	151300	282286775	2015	2010	2015	2010	51
356	20241015	151200	282184260	2015	2015	2015	2015	0
357	20241015	151100	282184260	2015	2010	2015	2010	2
358	20241015	151000	282180235	2015	2015	2015	2015	1
359	20241015	150900	282178220	2010	2010	2015	2010	90
360	20241015	150800	281997315	2015	2010	2015	2010	52
361	20241015	150700	281892790	2010	2010	2015	2005	670
362	20241015	150600	280543295	2005	2000	2020	2000	1020
363	20241015	150500	278495880	1999	1995	1999	1995	248
364	20241015	150400	278000164	2010	2010	2010	2010	0
365	20241015	150300	278000164	2010	2010	2010	2010	0
366	20241015	150200	278000164	2010	2010	2010	2010	0
367	20241015	150100	278000164	2010	2010	2010	2010	0
368	20241015	150000	278000164	2010	2010	2010	2010	0
369	20241015	145900	278000164	2010	2010	2010	2010	0
370	20241015	145800	278000164	2010	2010	2010	2010	1
371	20241015	145700	277998154	1992	1992	1992	1992	0
372	20241015	145600	277998154	1992	1992	1992	1992	0
373	20241015	145500	277998154	1992	1992	1992	1992	10
374	20241015	145400	277978234	1992	1992	1992	1992	500
375	20241015	145300	276982234	1991	1998	1998	1991	2808
376	20241015	145200	271385626	1998	1998	1998	1998	800
377	20241015	145100	269787226	1998	1998	1998	1998	402
378	20241015	145000	268984030	1994	1993	1994	1993	54
379	20241015	144900	268876357	1990	1990	1990	1990	0
380	20241015	144800	268876357	1990	1991	1991	1990	600
381	20241015	144700	267681947	1991	1991	1991	1991	0
382	20241015	144600	267681947	1991	1991	1991	1991	6
383	20241015	144500	267670001	1991	1991	1991	1991	16
384	20241015	144400	267638145	1991	1992	1992	1991	5000
385	20241015	144300	257683139	1991	1991	1991	1991	0
386	20241015	144200	257683139	1991	1991	1991	1991	0
387	20241015	144100	257683139	1991	1991	1991	1991	0
388	20241015	144000	257683139	1991	1991	1991	1991	111
389	20241015	143900	257462138	1990	1990	1990	1990	0
390	20241015	143800	257462138	1990	1990	1990	1990	0
391	20241015	143700	257462138	1990	1990	1990	1990	0
392	20241015	143600	257462138	1990	1990	1990	1990	0
393	20241015	143500	257462138	1990	1990	1990	1990	0
394	20241015	143400	257462138	1990	1990	1990	1990	0
395	20241015	143300	257462138	1990	1990	1990	1990	524
396	20241015	143200	256419378	1997	1997	1997	1997	1
397	20241015	143100	256417381	1999	1999	1999	1999	0
398	20241015	143000	256417381	1999	1999	1999	1999	1
399	20241015	142900	256415382	1990	1991	1991	1990	3400
400	20241015	142800	249647294	1991	1998	1998	1991	4000
401	20241015	142700	241679488	1997	1997	1997	1997	0
402	20241015	142600	241679488	1997	1997	1997	1997	0
403	20241015	142500	241679488	1997	1997	1997	1997	0
404	20241015	142400	241679488	1997	1997	1997	1997	0
405	20241015	142300	241679488	1997	1997	1997	1997	0
406	20241015	142200	241679488	1997	1997	1997	1997	0
407	20241015	142100	241679488	1997	1997	1997	1997	0
408	20241015	142000	241679488	1997	1999	1999	1997	788
409	20241015	141900	240105308	1999	1999	1999	1999	0
410	20241015	141800	240105308	1999	1999	1999	1999	1864
411	20241015	141700	236379172	1998	1999	1999	1998	157
412	20241015	141600	236065350	2000	2000	2000	2000	692
413	20241015	141500	234681350	2000	2000	2000	2000	0
414	20241015	141400	234681350	2000	2000	2000	2000	2308
415	20241015	141300	230065350	2000	2000	2000	2000	0
416	20241015	141200	230065350	2000	2000	2000	2000	0
417	20241015	141100	230065350	2000	2000	2000	2000	0
418	20241015	141000	230065350	2000	2000	2000	2000	0
419	20241015	140900	230065350	2000	2000	2000	2000	1
420	20241015	140800	230063350	2000	2000	2000	2000	0
421	20241015	140700	230063350	2000	2000	2000	2000	0
422	20241015	140600	230063350	2000	2000	2000	2000	0
423	20241015	140500	230063350	2000	2000	2000	2000	600
424	20241015	140400	228863350	2005	2005	2005	2005	1000
425	20241015	140300	226858350	2010	2010	2010	2010	280
426	20241015	140200	226295550	2010	2010	2010	2010	379
427	20241015	140100	225533760	2015	2015	2015	2015	0
428	20241015	140000	225533760	2015	2020	2020	2015	1268
429	20241015	135900	222975560	2020	2020	2020	2020	1010
430	20241015	135800	220935360	2025	2025	2025	2025	0
431	20241015	135700	220935360	2025	2025	2025	2025	0
432	20241015	135600	220935360	2025	2025	2025	2025	1
433	20241015	135500	220933335	2025	2025	2025	2025	0
434	20241015	135400	220933335	2025	2025	2025	2025	0
435	20241015	135300	220933335	2025	2025	2025	2025	0
436	20241015	135200	220933335	2025	2025	2025	2025	0
437	20241015	135100	220933335	2025	2025	2025	2025	0
438	20241015	135000	220933335	2025	2025	2025	2025	10
439	20241015	134900	220913085	2020	2020	2020	2020	0
440	20241015	134800	220913085	2020	2020	2020	2020	0
441	20241015	134700	220913085	2020	2025	2025	2020	2091
442	20241015	134600	216688810	2025	2025	2025	2025	0
443	20241015	134500	216688810	2025	2025	2025	2025	25
444	20241015	134400	216638185	2020	2020	2020	2020	22
445	20241015	134300	216593745	2020	2020	2020	2020	0
446	20241015	134200	216593745	2020	2020	2020	2020	0
447	20241015	134100	216593745	2020	2020	2020	2020	0
448	20241015	134000	216593745	2020	2020	2020	2020	0
449	20241015	133900	216593745	2020	2020	2020	2020	1
450	20241015	133800	216591725	2025	2025	2025	2025	1502
451	20241015	133700	213550175	2020	2020	2020	2020	0
452	20241015	133600	213550175	2020	2020	2020	2020	0
453	20241015	133500	213550175	2020	2020	2020	2020	0
454	20241015	133400	213550175	2020	2020	2020	2020	0
455	20241015	133300	213550175	2020	2020	2020	2020	0
456	20241015	133200	213550175	2020	2020	2020	2020	0
457	20241015	133100	213550175	2020	2020	2020	2020	1000
458	20241015	133000	211530175	2020	2020	2020	2020	0
459	20241015	132900	211530175	2020	2020	2020	2020	100
460	20241015	132800	211328175	2015	2015	2015	2015	0
461	20241015	132700	211328175	2015	2015	2015	2015	0
462	20241015	132600	211328175	2015	2015	2015	2015	0
463	20241015	132500	211328175	2015	2015	2015	2015	0
464	20241015	132400	211328175	2015	2015	2015	2015	264
465	20241015	132300	210796215	2020	2020	2020	2020	0
466	20241015	132200	210796215	2020	2020	2020	2020	0
467	20241015	132100	210796215	2020	2020	2020	2020	0
468	20241015	132000	210796215	2020	2020	2020	2020	1500
469	20241015	131900	207766215	2015	2015	2015	2015	0
470	20241015	131800	207766215	2015	2015	2015	2015	222
471	20241015	131700	207318885	2015	2015	2015	2015	0
472	20241015	131600	207318885	2015	2015	2015	2015	470
473	20241015	131500	206371835	2015	2015	2015	2015	0
474	20241015	131400	206371835	2015	2015	2015	2015	0
475	20241015	131300	206371835	2015	2015	2015	2015	0
476	20241015	131200	206371835	2015	2010	2015	2010	547
477	20241015	131100	205272360	2015	2015	2015	2015	20
478	20241015	131000	205232060	2015	2015	2015	2015	0
479	20241015	130900	205232060	2015	2015	2015	2015	0
480	20241015	130800	205232060	2015	2015	2015	2015	0
481	20241015	130700	205232060	2015	2015	2015	2015	0
482	20241015	130600	205232060	2015	2015	2015	2015	0
483	20241015	130500	205232060	2015	2015	2015	2015	0
484	20241015	130400	205232060	2015	2015	2015	2015	0
485	20241015	130300	205232060	2015	2015	2015	2015	0
486	20241015	130200	205232060	2015	2015	2015	2015	0
487	20241015	130100	205232060	2015	2015	2015	2015	0
488	20241015	130000	205232060	2015	2015	2015	2015	50
489	20241015	125900	205131310	2015	2015	2015	2015	0
490	20241015	125800	205131310	2015	2015	2015	2015	0
491	20241015	125700	205131310	2015	2015	2015	2015	0
492	20241015	125600	205131310	2015	2015	2015	2015	76
493	20241015	125500	204978170	2015	2015	2015	2015	0
494	20241015	125400	204978170	2015	2015	2015	2015	0
495	20241015	125300	204978170	2015	2015	2015	2015	3
496	20241015	125200	204972125	2025	2025	2025	2025	0
497	20241015	125100	204972125	2025	2025	2025	2025	0
498	20241015	125000	204972125	2025	2025	2025	2025	0
499	20241015	124900	204972125	2025	2025	2025	2025	0
500	20241015	124800	204972125	2025	2010	2025	2010	11
501	20241015	124700	204949920	2005	2005	2005	2005	1
502	20241015	124600	204947915	2025	2025	2025	2025	0
503	20241015	124500	204947915	2025	2025	2025	2025	0
504	20241015	124400	204947915	2025	2025	2025	2025	0
505	20241015	124300	204947915	2025	2025	2025	2025	0
506	20241015	124200	204947915	2025	2025	2025	2025	0
507	20241015	124100	204947915	2025	2025	2025	2025	0
508	20241015	124000	204947915	2025	2025	2025	2025	0
509	20241015	123900	204947915	2025	2025	2025	2025	0
510	20241015	123800	204947915	2025	2025	2025	2025	0
511	20241015	123700	204947915	2025	2025	2025	2025	4
512	20241015	123600	204939815	2025	2005	2025	2005	134
513	20241015	123500	204670970	2005	2005	2005	2005	117
514	20241015	123400	204436385	2005	2005	2005	2005	1
515	20241015	123300	204434380	2000	2000	2000	2000	0
516	20241015	123200	204434380	2000	2000	2000	2000	0
517	20241015	123100	204434380	2000	1999	2000	1999	1723
518	20241015	123000	200988644	1998	1998	1998	1998	15
519	20241015	122900	200958674	1999	1999	1999	1999	0
520	20241015	122800	200958674	1999	1999	1999	1999	136
521	20241015	122700	200686810	1998	1998	1998	1998	0
522	20241015	122600	200686810	1998	1998	1998	1998	739
523	20241015	122500	199210288	1994	1994	1994	1994	0
524	20241015	122400	199210288	1994	1994	1994	1994	0
525	20241015	122300	199210288	1994	1994	1994	1994	0
526	20241015	122200	199210288	1994	1994	1994	1994	0
527	20241015	122100	199210288	1994	1994	1994	1994	0
528	20241015	122000	199210288	1994	1994	1994	1994	964
529	20241015	121900	197288072	1994	1994	1994	1994	10
530	20241015	121800	197268132	1993	1993	1993	1993	0
531	20241015	121700	197268132	1993	1993	1993	1993	0
532	20241015	121600	197268132	1993	1993	1993	1993	0
533	20241015	121500	197268132	1993	1993	1993	1993	20
534	20241015	121400	197228272	1993	1993	1993	1993	0
535	20241015	121300	197228272	1993	1993	1993	1993	0
536	20241015	121200	197228272	1993	1993	1993	1993	0
537	20241015	121100	197228272	1993	1993	1993	1993	0
538	20241015	121000	197228272	1993	1993	1993	1993	10
539	20241015	120900	197208342	1994	1994	1994	1994	0
540	20241015	120800	197208342	1994	1994	1994	1994	0
541	20241015	120700	197208342	1994	1994	1994	1994	0
542	20241015	120600	197208342	1994	1994	1994	1993	42
543	20241015	120500	197124604	1994	1994	1994	1994	0
544	20241015	120400	197124604	1994	1994	1994	1994	0
545	20241015	120300	197124604	1994	1994	1994	1994	1
546	20241015	120200	197122610	1993	1993	1993	1993	1
547	20241015	120100	197120617	1993	1993	1993	1993	0
548	20241015	120000	197120617	1993	1993	1993	1993	3
549	20241015	115900	197114638	1994	1994	1994	1994	10
550	20241015	115800	197094698	1994	1994	1994	1994	0
551	20241015	115700	197094698	1994	1994	1994	1994	0
552	20241015	115600	197094698	1994	1994	1994	1994	0
553	20241015	115500	197094698	1994	1994	1994	1994	0
554	20241015	115400	197094698	1994	1994	1994	1994	0
555	20241015	115300	197094698	1994	1994	1994	1994	0
556	20241015	115200	197094698	1994	1994	1994	1994	1
557	20241015	115100	197092704	1994	1994	1994	1994	0
558	20241015	115000	197092704	1994	1993	1994	1993	20
559	20241015	114900	197052834	1989	1989	1989	1989	0
560	20241015	114800	197052834	1989	1989	1989	1989	1
561	20241015	114700	197050845	1989	1989	1989	1989	0
562	20241015	114600	197050845	1989	1989	1989	1989	0
563	20241015	114500	197050845	1989	1989	1989	1989	0
564	20241015	114400	197050845	1989	1989	1989	1989	0
565	20241015	114300	197050845	1989	1989	1989	1989	20
566	20241015	114200	197011065	1989	1989	1989	1989	0
567	20241015	114100	197011065	1989	1989	1989	1989	0
568	20241015	114000	197011065	1989	1989	1989	1989	0
569	20241015	113900	197011065	1989	1989	1989	1989	0
570	20241015	113800	197011065	1989	1989	1989	1989	0
571	20241015	113700	197011065	1989	1989	1989	1989	0
572	20241015	113600	197011065	1989	1989	1989	1989	0
573	20241015	113500	197011065	1989	1989	1989	1989	279
574	20241015	113400	196456134	1994	1994	1994	1994	0
575	20241015	113300	196456134	1994	1994	1994	1994	1
576	20241015	113200	196454140	1993	1993	1993	1993	0
577	20241015	113100	196454140	1993	1993	1993	1993	201
578	20241015	113000	196053547	1993	1992	1993	1992	802
579	20241015	112900	194455164	1993	1993	1993	1993	0
580	20241015	112800	194455164	1993	1993	1993	1993	0
581	20241015	112700	194455164	1993	1993	1993	1993	5
582	20241015	112600	194445199	1994	1994	1994	1994	0
583	20241015	112500	194445199	1994	1992	1994	1992	20
584	20241015	112400	194405351	1993	1993	1993	1993	34
585	20241015	112300	194337589	1994	1994	1994	1994	0
586	20241015	112200	194337589	1994	1994	1994	1994	30
587	20241015	112100	194277769	1994	1994	1994	1994	0
588	20241015	112000	194277769	1994	1994	1994	1994	0
589	20241015	111900	194277769	1994	1994	1994	1994	0
590	20241015	111800	194277769	1994	1994	1994	1994	1
591	20241015	111700	194275775	1989	1989	1989	1989	462
592	20241015	111600	193356857	1989	1989	1989	1989	0
593	20241015	111500	193356857	1989	1989	1989	1989	0
594	20241015	111400	193356857	1989	1989	1989	1989	0
595	20241015	111300	193356857	1989	1994	1994	1989	6
596	20241015	111200	193344898	1997	1997	1997	1997	0
597	20241015	111100	193344898	1997	1997	1997	1997	0
598	20241015	111000	193344898	1997	1997	1997	1997	0
599	20241015	110900	193344898	1997	1997	1997	1997	0
600	20241015	110800	193344898	1997	1997	1997	1997	0
601	20241015	110700	193344898	1997	1997	1997	1997	0
602	20241015	110600	193344898	1997	1997	1997	1997	0
603	20241015	110500	193344898	1997	1997	1997	1997	0
604	20241015	110400	193344898	1997	1997	1997	1997	1
605	20241015	110300	193342901	1988	1988	1988	1988	0
606	20241015	110200	193342901	1988	1988	1988	1988	0
607	20241015	110100	193342901	1988	1988	1988	1988	0
608	20241015	110000	193342901	1988	1998	1998	1988	51
609	20241015	105900	193241013	1998	1998	1998	1998	0
610	20241015	105800	193241013	1998	1998	1998	1998	0
611	20241015	105700	193241013	1998	1997	1998	1997	2
612	20241015	105600	193237018	1998	1998	1998	1998	0
613	20241015	105500	193237018	1998	1998	1998	1998	0
614	20241015	105400	193237018	1998	1998	1998	1998	0
615	20241015	105300	193237018	1998	1998	1998	1998	0
616	20241015	105200	193237018	1998	1998	1998	1998	0
617	20241015	105100	193237018	1998	1998	1998	1998	0
618	20241015	105000	193237018	1998	1998	1998	1998	0
619	20241015	104900	193237018	1998	1985	1998	1985	384
620	20241015	104800	192470276	1998	1996	1998	1996	1305
621	20241015	104700	189864940	1996	1996	1996	1996	1
622	20241015	104600	189862944	1990	1990	1990	1990	0
623	20241015	104500	189862944	1990	1989	1990	1989	560
624	20241015	104400	188748549	1981	1981	1981	1981	0
625	20241015	104300	188748549	1981	1981	1981	1981	5
626	20241015	104200	188738644	1980	1980	1980	1980	0
627	20241015	104100	188738644	1980	1980	1980	1980	0
628	20241015	104000	188738644	1980	1980	1980	1980	0
629	20241015	103900	188738644	1980	1980	1980	1980	50
630	20241015	103800	188639644	1980	1980	1980	1980	0
631	20241015	103700	188639644	1980	1980	1980	1980	0
632	20241015	103600	188639644	1980	1980	1980	1980	0
633	20241015	103500	188639644	1980	1980	1980	1980	0
634	20241015	103400	188639644	1980	1980	1980	1980	0
635	20241015	103300	188639644	1980	1980	1980	1980	0
636	20241015	103200	188639644	1980	1980	1980	1980	601
637	20241015	103100	187449664	1975	1975	1975	1975	0
638	20241015	103000	187449664	1975	1978	1978	1975	26
639	20241015	102900	187398245	1979	1979	1979	1979	0
640	20241015	102800	187398245	1979	1985	1985	1979	5033
641	20241015	102700	177431367	1985	1985	1985	1985	202
642	20241015	102600	177030397	1986	1986	1986	1986	0
643	20241015	102500	177030397	1986	1991	1991	1986	3995
644	20241015	102400	169082174	1991	1996	1996	1991	1464
645	20241015	102300	166164455	1999	1999	1999	1999	0
646	20241015	102200	166164455	1999	1999	1999	1999	1000
647	20241015	102100	164165455	2000	2000	2000	2000	0
648	20241015	102000	164165455	2000	2000	2000	2000	1001
649	20241015	101900	162163455	1999	1999	1999	1999	0
650	20241015	101800	162163455	1999	1999	1999	1999	0
651	20241015	101700	162163455	1999	1999	1999	1999	0
652	20241015	101600	162163455	1999	1999	1999	1999	422
653	20241015	101500	161319877	1999	1999	1999	1999	0
654	20241015	101400	161319877	1999	1999	1999	1999	0
655	20241015	101300	161319877	1999	2000	2000	1999	13
656	20241015	101200	161293886	2000	2000	2000	2000	0
657	20241015	101100	161293886	2000	2000	2000	2000	0
658	20241015	101000	161293886	2000	2000	2000	2000	46
659	20241015	100900	161201886	2005	2005	2005	2005	0
660	20241015	100800	161201886	2005	2005	2005	2005	0
661	20241015	100700	161201886	2005	2005	2005	2005	0
662	20241015	100600	161201886	2005	2005	2005	2005	1
663	20241015	100500	161199881	2000	2000	2000	2000	0
664	20241015	100400	161199881	2000	2000	2000	2000	0
665	20241015	100300	161199881	2000	2000	2000	2000	2000
666	20241015	100200	157199881	2005	2005	2005	2005	0
667	20241015	100100	157199881	2005	2005	2005	2005	0
668	20241015	100000	157199881	2005	2005	2005	2005	0
669	20241015	095900	157199881	2005	2005	2005	2005	0
670	20241015	095800	157199881	2005	2005	2005	2005	0
671	20241015	095700	157199881	2005	2005	2005	2005	100
672	20241015	095600	156999381	2010	2010	2010	2010	0
673	20241015	095500	156999381	2010	2010	2010	2010	0
674	20241015	095400	156999381	2010	2010	2010	2010	0
675	20241015	095300	156999381	2010	2010	2010	2010	0
676	20241015	095200	156999381	2010	2010	2010	2010	1
677	20241015	095100	156997371	2010	2010	2010	2010	0
678	20241015	095000	156997371	2010	2010	2010	2010	91
679	20241015	094900	156814461	2010	2010	2010	2010	0
680	20241015	094800	156814461	2010	2010	2010	2010	0
681	20241015	094700	156814461	2010	2010	2010	2010	0
682	20241015	094600	156814461	2010	2010	2010	2010	0
683	20241015	094500	156814461	2010	2010	2010	2010	0
684	20241015	094400	156814461	2010	2010	2010	2010	0
685	20241015	094300	156814461	2010	2010	2010	2010	0
686	20241015	094200	156814461	2010	2010	2010	2010	0
687	20241015	094100	156814461	2010	2010	2010	2010	0
688	20241015	094000	156814461	2010	2010	2010	2010	0
689	20241015	093900	156814461	2010	2010	2010	2010	0
690	20241015	093800	156814461	2010	2010	2010	2010	0
691	20241015	093700	156814461	2010	2010	2010	2010	0
692	20241015	093600	156814461	2010	2010	2010	2010	0
693	20241015	093500	156814461	2010	2010	2010	2010	0
694	20241015	093400	156814461	2010	2010	2010	2010	0
695	20241015	093300	156814461	2010	2010	2010	2010	0
696	20241015	093200	156814461	2010	2000	2010	2000	1201
697	20241015	093100	154412451	2010	1990	2010	1990	4343
698	20241015	093000	145748688	1990	1990	1990	1990	0
699	20241015	092900	145748688	1990	1990	1990	1990	89
700	20241015	092800	145571578	1993	1993	1993	1993	0
701	20241015	092700	145571578	1993	1993	1993	1986	206
702	20241015	092600	145162420	1993	1992	1993	1992	81
703	20241015	092500	145001057	1993	1993	1993	1993	0
704	20241015	092400	145001057	1993	1992	1993	1992	11
705	20241015	092300	144979144	1984	2005	2005	1984	1114
706	20241015	092200	142753617	2000	2015	2015	2000	201
707	20241015	092100	142351602	2010	2000	2010	2000	1147
708	20241015	092000	140051132	2020	2005	2025	2000	11204
709	20241015	091900	117639607	2000	2015	2015	2000	5000
710	20241015	091800	107622427	2040	2040	2040	2040	0
711	20241015	091700	107622427	2040	2040	2040	2040	0
712	20241015	091600	107622427	2040	2040	2040	2040	0
713	20241015	091500	107622427	2040	2040	2040	2040	1
714	20241015	091400	107620387	2015	2025	2025	2015	2019
715	20241015	091300	103539062	2040	2040	2040	2040	0
716	20241015	091200	103539062	2040	2065	2065	2040	1205
717	20241015	091100	101072347	2065	2065	2065	2060	504
718	20241015	091000	100031892	2050	2045	2075	2045	7116
719	20241015	090900	85395742	2040	2040	2045	2020	870
720	20241015	090800	83623317	2040	2035	2040	2035	3545
721	20241015	090700	76409237	2040	2030	2040	2030	31
722	20241015	090600	76346172	2030	2020	2030	2015	1401
723	20241015	090500	73522957	2030	2010	2030	2000	14033
724	20241015	090400	45291932	2000	2000	2000	2000	0
725	20241015	090300	45291932	2000	2000	2000	2000	1000
726	20241015	090200	43291932	2000	2000	2000	2000	1312
727	20241015	090100	40667932	2000	2000	2000	2000	0
728	20241015	090000	40667932	2000	2015	2015	1998	20331