KissMeData/060900/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193100	188274700	1990	1990	1990	1990	1967
3	20231027	193000	188274700	1990	1990	1990	1990	0
4	20231027	192900	188274700	1990	1990	1990	1990	0
5	20231027	192800	188274700	1990	1990	1990	1990	0
6	20231027	192700	188274700	1990	1990	1990	1990	0
7	20231027	192600	188274700	1990	1990	1990	1990	0
8	20231027	192500	188274700	1990	1990	1990	1990	0
9	20231027	192400	188274700	1990	1990	1990	1990	0
10	20231027	192300	188274700	1990	1990	1990	1990	0
11	20231027	192200	188274700	1990	1990	1990	1990	0
12	20231027	192100	188274700	1990	1990	1990	1990	0
13	20231027	192000	188274700	1990	1990	1990	1990	0
14	20231027	191900	188274700	1990	1990	1990	1990	0
15	20231027	191800	188274700	1990	1990	1990	1990	0
16	20231027	191700	188274700	1990	1990	1990	1990	0
17	20231027	191600	188274700	1990	1990	1990	1990	0
18	20231027	191500	188274700	1990	1990	1990	1990	0
19	20231027	191400	188274700	1990	1990	1990	1990	0
20	20231027	191300	188274700	1990	1990	1990	1990	0
21	20231027	191200	188274700	1990	1990	1990	1990	0
22	20231027	191100	188274700	1990	1990	1990	1990	0
23	20231027	191000	188274700	1990	1990	1990	1990	0
24	20231027	190900	188274700	1990	1990	1990	1990	0
25	20231027	190800	188274700	1990	1990	1990	1990	0
26	20231027	190700	188274700	1990	1990	1990	1990	0
27	20231027	190600	188274700	1990	1990	1990	1990	0
28	20231027	190500	188274700	1990	1990	1990	1990	0
29	20231027	190400	188274700	1990	1990	1990	1990	0
30	20231027	190300	188274700	1990	1990	1990	1990	0
31	20231027	190200	188274700	1990	1990	1990	1990	0
32	20231027	190100	188274700	1990	1990	1990	1990	1967
33	20231027	190000	188274700	1990	1990	1990	1990	0
34	20231027	185900	188274700	1990	1990	1990	1990	0
35	20231027	185800	188274700	1990	1990	1990	1990	0
36	20231027	185700	188274700	1990	1990	1990	1990	0
37	20231027	185600	188274700	1990	1990	1990	1990	0
38	20231027	185500	188274700	1990	1990	1990	1990	0
39	20231027	185400	188274700	1990	1990	1990	1990	0
40	20231027	185300	188274700	1990	1990	1990	1990	0
41	20231027	185200	188274700	1990	1990	1990	1990	0
42	20231027	185100	188274700	1990	1990	1990	1990	0
43	20231027	185000	188274700	1990	1990	1990	1990	0
44	20231027	184900	188274700	1990	1990	1990	1990	0
45	20231027	184800	188274700	1990	1990	1990	1990	0
46	20231027	184700	188274700	1990	1990	1990	1990	0
47	20231027	184600	188274700	1990	1990	1990	1990	0
48	20231027	184500	188274700	1990	1990	1990	1990	0
49	20231027	184400	188274700	1990	1990	1990	1990	0
50	20231027	184300	188274700	1990	1990	1990	1990	0
51	20231027	184200	188274700	1990	1990	1990	1990	0
52	20231027	184100	188274700	1990	1990	1990	1990	0
53	20231027	184000	188274700	1990	1990	1990	1990	0
54	20231027	183900	188274700	1990	1990	1990	1990	0
55	20231027	183800	188274700	1990	1990	1990	1990	0
56	20231027	183700	188274700	1990	1990	1990	1990	0
57	20231027	183600	188274700	1990	1990	1990	1990	0
58	20231027	183500	188274700	1990	1990	1990	1990	0
59	20231027	183400	188274700	1990	1990	1990	1990	0
60	20231027	183300	188274700	1990	1990	1990	1990	0
61	20231027	183200	188274700	1990	1990	1990	1990	0
62	20231027	183100	188274700	1990	1990	1990	1990	1967
63	20231027	183000	188274700	1990	1990	1990	1990	0
64	20231027	182900	188274700	1990	1990	1990	1990	0
65	20231027	182800	188274700	1990	1990	1990	1990	0
66	20231027	182700	188274700	1990	1990	1990	1990	0
67	20231027	182600	188274700	1990	1990	1990	1990	0
68	20231027	182500	188274700	1990	1990	1990	1990	0
69	20231027	182400	188274700	1990	1990	1990	1990	0
70	20231027	182300	188274700	1990	1990	1990	1990	0
71	20231027	182200	188274700	1990	1990	1990	1990	0
72	20231027	182100	188274700	1990	1990	1990	1990	0
73	20231027	182000	188274700	1990	1990	1990	1990	0
74	20231027	181900	188274700	1990	1990	1990	1990	0
75	20231027	181800	188274700	1990	1990	1990	1990	0
76	20231027	181700	188274700	1990	1990	1990	1990	0
77	20231027	181600	188274700	1990	1990	1990	1990	0
78	20231027	181500	188274700	1990	1990	1990	1990	0
79	20231027	181400	188274700	1990	1990	1990	1990	0
80	20231027	181300	188274700	1990	1990	1990	1990	0
81	20231027	181200	188274700	1990	1990	1990	1990	0
82	20231027	181100	188274700	1990	1990	1990	1990	0
83	20231027	181000	188274700	1990	1990	1990	1990	0
84	20231027	180900	188274700	1990	1990	1990	1990	0
85	20231027	180800	188274700	1990	1990	1990	1990	0
86	20231027	180700	188274700	1990	1990	1990	1990	0
87	20231027	180600	188274700	1990	1990	1990	1990	0
88	20231027	180500	188274700	1990	1990	1990	1990	0
89	20231027	180400	188274700	1990	1990	1990	1990	0
90	20231027	180300	188274700	1990	1990	1990	1990	0
91	20231027	180200	188274700	1990	1990	1990	1990	0
92	20231027	180100	188274700	1990	1990	1990	1990	1967
93	20231027	180000	188274700	1990	1990	1990	1990	0
94	20231027	175900	188274700	1990	1990	1990	1990	0
95	20231027	175800	188274700	1990	1990	1990	1990	0
96	20231027	175700	188274700	1990	1990	1990	1990	0
97	20231027	175600	188274700	1990	1990	1990	1990	0
98	20231027	175500	188274700	1990	1990	1990	1990	0
99	20231027	175400	188274700	1990	1990	1990	1990	0
100	20231027	175300	188274700	1990	1990	1990	1990	0
101	20231027	175200	188274700	1990	1990	1990	1990	0
102	20231027	175100	188274700	1990	1990	1990	1990	0
103	20231027	175000	188274700	1990	1990	1990	1990	0
104	20231027	174900	188274700	1990	1990	1990	1990	0
105	20231027	174800	188274700	1990	1990	1990	1990	0
106	20231027	174700	188274700	1990	1990	1990	1990	0
107	20231027	174600	188274700	1990	1990	1990	1990	0
108	20231027	174500	188274700	1990	1990	1990	1990	0
109	20231027	174400	188274700	1990	1990	1990	1990	0
110	20231027	174300	188274700	1990	1990	1990	1990	0
111	20231027	174200	188274700	1990	1990	1990	1990	0
112	20231027	174100	188274700	1990	1990	1990	1990	0
113	20231027	174000	188274700	1990	1990	1990	1990	0
114	20231027	173900	188274700	1990	1990	1990	1990	0
115	20231027	173800	188274700	1990	1990	1990	1990	0
116	20231027	173700	188274700	1990	1990	1990	1990	0
117	20231027	173600	188274700	1990	1990	1990	1990	0
118	20231027	173500	188274700	1990	1990	1990	1990	0
119	20231027	173400	188274700	1990	1990	1990	1990	0
120	20231027	173300	188274700	1990	1990	1990	1990	0
121	20231027	173200	188274700	1990	1990	1990	1990	0
122	20231027	173100	188274700	1990	1990	1990	1990	1967
123	20231027	173000	188274700	1990	1990	1990	1990	0
124	20231027	172900	188274700	1990	1990	1990	1990	0
125	20231027	172800	188274700	1990	1990	1990	1990	0
126	20231027	172700	188274700	1990	1990	1990	1990	0
127	20231027	172600	188274700	1990	1990	1990	1990	0
128	20231027	172500	188274700	1990	1990	1990	1990	0
129	20231027	172400	188274700	1990	1990	1990	1990	0
130	20231027	172300	188274700	1990	1990	1990	1990	0
131	20231027	172200	188274700	1990	1990	1990	1990	0
132	20231027	172100	188274700	1990	1990	1990	1990	0
133	20231027	172000	188274700	1990	1990	1990	1990	0
134	20231027	171900	188274700	1990	1990	1990	1990	0
135	20231027	171800	188274700	1990	1990	1990	1990	0
136	20231027	171700	188274700	1990	1990	1990	1990	0
137	20231027	171600	188274700	1990	1990	1990	1990	0
138	20231027	171500	188274700	1990	1990	1990	1990	0
139	20231027	171400	188274700	1990	1990	1990	1990	0
140	20231027	171300	188274700	1990	1990	1990	1990	0
141	20231027	171200	188274700	1990	1990	1990	1990	0
142	20231027	171100	188274700	1990	1990	1990	1990	0
143	20231027	171000	188274700	1990	1990	1990	1990	0
144	20231027	170900	188274700	1990	1990	1990	1990	0
145	20231027	170800	188274700	1990	1990	1990	1990	0
146	20231027	170700	188274700	1990	1990	1990	1990	0
147	20231027	170600	188274700	1990	1990	1990	1990	0
148	20231027	170500	188274700	1990	1990	1990	1990	0
149	20231027	170400	188274700	1990	1990	1990	1990	0
150	20231027	170300	188274700	1990	1990	1990	1990	0
151	20231027	170200	188274700	1990	1990	1990	1990	0
152	20231027	170100	188274700	1990	1990	1990	1990	1967
153	20231027	170000	188274700	1990	1990	1990	1990	0
154	20231027	165900	188274700	1990	1990	1990	1990	0
155	20231027	165800	188274700	1990	1990	1990	1990	0
156	20231027	165700	188274700	1990	1990	1990	1990	0
157	20231027	165600	188274700	1990	1990	1990	1990	0
158	20231027	165500	188274700	1990	1990	1990	1990	0
159	20231027	165400	188274700	1990	1990	1990	1990	0
160	20231027	165300	188274700	1990	1990	1990	1990	0
161	20231027	165200	188274700	1990	1990	1990	1990	0
162	20231027	165100	188274700	1990	1990	1990	1990	0
163	20231027	165000	188274700	1990	1990	1990	1990	0
164	20231027	164900	188274700	1990	1990	1990	1990	0
165	20231027	164800	188274700	1990	1990	1990	1990	0
166	20231027	164700	188274700	1990	1990	1990	1990	0
167	20231027	164600	188274700	1990	1990	1990	1990	0
168	20231027	164500	188274700	1990	1990	1990	1990	0
169	20231027	164400	188274700	1990	1990	1990	1990	0
170	20231027	164300	188274700	1990	1990	1990	1990	0
171	20231027	164200	188274700	1990	1990	1990	1990	0
172	20231027	164100	188274700	1990	1990	1990	1990	0
173	20231027	164000	188274700	1990	1990	1990	1990	0
174	20231027	163900	188274700	1990	1990	1990	1990	0
175	20231027	163800	188274700	1990	1990	1990	1990	0
176	20231027	163700	188274700	1990	1990	1990	1990	0
177	20231027	163600	188274700	1990	1990	1990	1990	0
178	20231027	163500	188274700	1990	1990	1990	1990	0
179	20231027	163400	188274700	1990	1990	1990	1990	0
180	20231027	163300	188274700	1990	1990	1990	1990	0
181	20231027	163200	188274700	1990	1990	1990	1990	0
182	20231027	163100	188274700	1990	1990	1990	1990	1967
183	20231027	163000	188274700	1990	1990	1990	1990	0
184	20231027	162900	188274700	1990	1990	1990	1990	0
185	20231027	162800	188274700	1990	1990	1990	1990	0
186	20231027	162700	188274700	1990	1990	1990	1990	0
187	20231027	162600	188274700	1990	1990	1990	1990	0
188	20231027	162500	188274700	1990	1990	1990	1990	0
189	20231027	162400	188274700	1990	1990	1990	1990	0
190	20231027	162300	188274700	1990	1990	1990	1990	0
191	20231027	162200	188274700	1990	1990	1990	1990	0
192	20231027	162100	188274700	1990	1990	1990	1990	0
193	20231027	162000	188274700	1990	1990	1990	1990	0
194	20231027	161900	188274700	1990	1990	1990	1990	0
195	20231027	161800	188274700	1990	1990	1990	1990	0
196	20231027	161700	188274700	1990	1990	1990	1990	0
197	20231027	161600	188274700	1990	1990	1990	1990	0
198	20231027	161500	188274700	1990	1990	1990	1990	0
199	20231027	161400	188274700	1990	1990	1990	1990	0
200	20231027	161300	188274700	1990	1990	1990	1990	0
201	20231027	161200	188274700	1990	1990	1990	1990	0
202	20231027	161100	188274700	1990	1990	1990	1990	0
203	20231027	161000	188274700	1990	1990	1990	1990	0
204	20231027	160900	188274700	1990	1990	1990	1990	0
205	20231027	160800	188274700	1990	1990	1990	1990	0
206	20231027	160700	188274700	1990	1990	1990	1990	0
207	20231027	160600	188274700	1990	1990	1990	1990	0
208	20231027	160500	188274700	1990	1990	1990	1990	0
209	20231027	160400	188274700	1990	1990	1990	1990	0
210	20231027	160300	188274700	1990	1990	1990	1990	0
211	20231027	160200	188274700	1990	1990	1990	1990	0
212	20231027	160100	188274700	1990	1990	1990	1990	1967
213	20231027	160000	188274700	1990	1990	1990	1990	0
214	20231027	155900	188274700	1990	1990	1990	1990	0
215	20231027	155800	188274700	1990	1990	1990	1990	0
216	20231027	155700	188274700	1990	1990	1990	1990	0
217	20231027	155600	188274700	1990	1990	1990	1990	0
218	20231027	155500	188274700	1990	1990	1990	1990	0
219	20231027	155400	188274700	1990	1990	1990	1990	0
220	20231027	155300	188274700	1990	1990	1990	1990	0
221	20231027	155200	188274700	1990	1990	1990	1990	0
222	20231027	155100	188274700	1990	1990	1990	1990	0
223	20231027	155000	188274700	1990	1990	1990	1990	0
224	20231027	154900	188274700	1990	1990	1990	1990	0
225	20231027	154800	188274700	1990	1990	1990	1990	0
226	20231027	154700	188274700	1990	1990	1990	1990	0
227	20231027	154600	188274700	1990	1990	1990	1990	0
228	20231027	154500	188274700	1990	1990	1990	1990	0
229	20231027	154400	188274700	1990	1990	1990	1990	0
230	20231027	154300	188274700	1990	1990	1990	1990	0
231	20231027	154200	188274700	1990	1990	1990	1990	0
232	20231027	154100	188274700	1990	1990	1990	1990	0
233	20231027	154000	188274700	1990	1990	1990	1990	0
234	20231027	153900	188274700	1990	1990	1990	1990	0
235	20231027	153800	188274700	1990	1990	1990	1990	0
236	20231027	153700	188274700	1990	1990	1990	1990	0
237	20231027	153600	188274700	1990	1990	1990	1990	0
238	20231027	153500	188274700	1990	1990	1990	1990	0
239	20231027	153400	188274700	1990	1990	1990	1990	0
240	20231027	153300	188274700	1990	1990	1990	1990	0
241	20231027	153200	188274700	1990	1990	1990	1990	0
242	20231027	153100	188274700	1990	1990	1990	1990	1967
243	20231027	153000	188274700	1990	1990	1990	1990	1967
244	20231027	152900	184360370	1998	1998	1998	1998	0
245	20231027	152800	184360370	1998	1998	1998	1998	0
246	20231027	152700	184360370	1998	1998	1998	1998	0
247	20231027	152600	184360370	1998	1998	1998	1998	0
248	20231027	152500	184360370	1998	1998	1998	1998	0
249	20231027	152400	184360370	1998	1998	1998	1998	0
250	20231027	152300	184360370	1998	1998	1998	1998	0
251	20231027	152200	184360370	1998	1998	1998	1998	0
252	20231027	152100	184360370	1998	1998	1998	1998	0
253	20231027	152000	184360370	1998	1998	1998	1998	0
254	20231027	151900	184360370	1998	1994	1998	1994	67
255	20231027	151800	184226744	1998	1993	2000	1993	387
256	20231027	151700	183453982	1993	1993	1993	1993	10
257	20231027	151600	183434052	1993	1993	1993	1993	110
258	20231027	151500	183214822	1995	1995	1995	1995	0
259	20231027	151400	183214822	1995	1995	1995	1995	0
260	20231027	151300	183214822	1995	1995	1995	1995	0
261	20231027	151200	183214822	1995	1995	1995	1995	0
262	20231027	151100	183214822	1995	1995	1995	1995	15
263	20231027	151000	183184897	1994	1994	1994	1994	814
264	20231027	150900	181561781	1994	1994	1994	1994	304
265	20231027	150800	180955605	1994	1994	1994	1994	20
266	20231027	150700	180915725	1994	1994	1994	1994	264
267	20231027	150600	180389309	1995	1995	1995	1995	0
268	20231027	150500	180389309	1995	1995	1995	1995	0
269	20231027	150400	180389309	1995	1995	1995	1995	71
270	20231027	150300	180247664	1995	1995	1995	1995	0
271	20231027	150200	180247664	1995	1995	1995	1995	20
272	20231027	150100	180207764	1995	1995	1995	1995	1
273	20231027	150000	180205769	1995	1995	1995	1995	113
274	20231027	145900	179980334	1995	1995	1995	1995	0
275	20231027	145800	179980334	1995	1992	1995	1992	159
276	20231027	145700	179663444	1994	1994	1994	1994	68
277	20231027	145600	179527852	1992	1992	1992	1992	0
278	20231027	145500	179527852	1992	1992	1992	1992	8
279	20231027	145400	179511916	1992	1996	1996	1992	20
280	20231027	145300	179472056	1997	1997	1998	1997	206
281	20231027	145200	179060673	1997	1997	1997	1997	0
282	20231027	145100	179060673	1997	1997	1997	1997	0
283	20231027	145000	179060673	1997	1997	1997	1997	0
284	20231027	144900	179060673	1997	1997	1997	1997	2
285	20231027	144800	179056679	1991	1991	1991	1991	5
286	20231027	144700	179046724	1990	1990	1990	1990	0
287	20231027	144600	179046724	1990	1990	1990	1990	0
288	20231027	144500	179046724	1990	1990	1990	1990	0
289	20231027	144400	179046724	1990	1990	1990	1990	0
290	20231027	144300	179046724	1990	1990	1990	1990	0
291	20231027	144200	179046724	1990	1990	1990	1987	203
292	20231027	144100	178642763	1990	1990	1990	1990	0
293	20231027	144000	178642763	1990	1990	1990	1990	0
294	20231027	143900	178642763	1990	1990	1990	1990	0
295	20231027	143800	178642763	1990	1990	1990	1990	8
296	20231027	143700	178626843	1992	1992	1992	1992	2
297	20231027	143600	178622859	1990	1990	1990	1990	0
298	20231027	143500	178622859	1990	1990	1990	1990	0
299	20231027	143400	178622859	1990	1990	1990	1990	0
300	20231027	143300	178622859	1990	1990	1990	1990	0
301	20231027	143200	178622859	1990	1990	1990	1990	1
302	20231027	143100	178620869	1990	1990	1990	1990	0
303	20231027	143000	178620869	1990	1990	1990	1990	0
304	20231027	142900	178620869	1990	1990	1990	1990	0
305	20231027	142800	178620869	1990	1990	1990	1990	1000
306	20231027	142700	176630869	1990	1990	1990	1990	62
307	20231027	142600	176507489	1990	1990	1990	1990	106
308	20231027	142500	176296549	1989	1990	1990	1989	211
309	20231027	142400	175876869	1989	1989	1989	1989	0
310	20231027	142300	175876869	1989	1989	1989	1989	0
311	20231027	142200	175876869	1989	1989	1989	1989	0
312	20231027	142100	175876869	1989	1989	1989	1989	0
313	20231027	142000	175876869	1989	1989	1989	1989	0
314	20231027	141900	175876869	1989	1989	1989	1989	0
315	20231027	141800	175876869	1989	1988	1989	1988	1922
316	20231027	141700	172054111	1988	1992	1992	1984	889
317	20231027	141600	170286235	1993	1993	1993	1993	200
318	20231027	141500	169887635	1985	1983	1985	1983	679
319	20231027	141400	168540689	1982	1982	1982	1982	133
320	20231027	141300	168277083	1983	1983	1983	1983	100
321	20231027	141200	168078783	1976	1980	1980	1976	244
322	20231027	141100	167595771	1980	1980	1989	1980	932
323	20231027	141000	165747965	1983	1994	1994	1983	2076
324	20231027	140900	161619549	1995	1995	1995	1995	0
325	20231027	140800	161619549	1995	1995	1995	1995	0
326	20231027	140700	161619549	1995	1997	1997	1995	130
327	20231027	140600	161359982	1997	1999	1999	1997	546
328	20231027	140500	160268840	2000	2000	2000	2000	63
329	20231027	140400	160142840	2000	2000	2000	2000	254
330	20231027	140300	159634840	2000	2005	2005	2000	221
331	20231027	140200	159191760	2010	2010	2010	2010	18
332	20231027	140100	159155580	2010	2010	2010	2010	0
333	20231027	140000	159155580	2010	2010	2010	2010	0
334	20231027	135900	159155580	2010	2010	2010	2010	0
335	20231027	135800	159155580	2010	2010	2010	2010	0
336	20231027	135700	159155580	2010	2010	2010	2010	0
337	20231027	135600	159155580	2010	2010	2010	2010	0
338	20231027	135500	159155580	2010	2010	2010	2010	0
339	20231027	135400	159155580	2010	2010	2010	2010	11
340	20231027	135300	159133470	2005	2005	2005	2005	44
341	20231027	135200	159045250	2000	2005	2005	2000	11
342	20231027	135100	159023210	2000	2000	2000	2000	631
343	20231027	135000	157761210	2000	2000	2000	2000	419
344	20231027	134900	156923210	2010	2010	2010	2010	40
345	20231027	134800	156842810	2010	2005	2010	2005	13
346	20231027	134700	156816735	1999	1999	1999	1999	0
347	20231027	134600	156816735	1999	1999	1999	1999	0
348	20231027	134500	156816735	1999	1999	1999	1999	6
349	20231027	134400	156804741	1998	1998	1998	1998	0
350	20231027	134300	156804741	1998	1998	1998	1998	0
351	20231027	134200	156804741	1998	1998	1998	1998	91
352	20231027	134100	156622923	1998	1998	1998	1998	20
353	20231027	134000	156582963	1998	1998	1998	1998	0
354	20231027	133900	156582963	1998	1998	1998	1998	0
355	20231027	133800	156582963	1998	1998	1998	1998	1
356	20231027	133700	156580965	1997	1997	1997	1997	0
357	20231027	133600	156580965	1997	1997	1997	1997	0
358	20231027	133500	156580965	1997	1999	1999	1997	600
359	20231027	133400	155382300	2005	1999	2005	1999	110
360	20231027	133300	155161756	2005	2005	2005	2005	0
361	20231027	133200	155161756	2005	2005	2005	2005	0
362	20231027	133100	155161756	2005	2005	2005	2005	0
363	20231027	133000	155161756	2005	2005	2005	2005	0
364	20231027	132900	155161756	2005	2005	2005	2005	0
365	20231027	132800	155161756	2005	2005	2005	2005	2
366	20231027	132700	155157746	1998	1998	1998	1998	0
367	20231027	132600	155157746	1998	1999	1999	1998	20
368	20231027	132500	155117784	1998	1998	1998	1998	62
369	20231027	132400	154993908	2010	2010	2010	2010	2
370	20231027	132300	154989888	1997	1997	1997	1997	0
371	20231027	132200	154989888	1997	1997	1997	1997	0
372	20231027	132100	154989888	1997	1997	1997	1997	0
373	20231027	132000	154989888	1997	1997	1997	1997	0
374	20231027	131900	154989888	1997	1997	1997	1997	0
375	20231027	131800	154989888	1997	1997	1997	1997	0
376	20231027	131700	154989888	1997	1997	1997	1997	0
377	20231027	131600	154989888	1997	2000	2000	1997	468
378	20231027	131500	154055259	2005	2005	2005	2005	415
379	20231027	131400	153223184	2010	2010	2010	2010	0
380	20231027	131300	153223184	2010	2010	2010	2010	0
381	20231027	131200	153223184	2010	2010	2010	2010	5
382	20231027	131100	153213134	2020	2020	2020	2020	0
383	20231027	131000	153213134	2020	2010	2020	2010	54
384	20231027	130900	153104574	2005	2005	2005	2005	0
385	20231027	130800	153104574	2005	2005	2005	2005	0
386	20231027	130700	153104574	2005	2005	2005	2005	0
387	20231027	130600	153104574	2005	2005	2005	2005	0
388	20231027	130500	153104574	2005	2005	2005	2005	2
389	20231027	130400	153100564	1994	1996	1996	1994	1500
390	20231027	130300	150108545	1996	1996	1996	1996	0
391	20231027	130200	150108545	1996	2005	2005	1996	11
392	20231027	130100	150086568	2005	2005	2005	1995	953
393	20231027	130000	148185117	2005	2005	2005	2005	0
394	20231027	125900	148185117	2005	2000	2005	1997	2002
395	20231027	125800	144183146	2015	2015	2015	2015	0
396	20231027	125700	144183146	2015	2005	2015	2000	255
397	20231027	125600	143672611	2005	2020	2020	2000	1255
398	20231027	125500	141147116	2025	2025	2025	2025	46
399	20231027	125400	141053966	2025	2040	2040	2010	1711
400	20231027	125300	137595076	2045	2040	2045	2040	307
401	20231027	125200	136967351	2045	2030	2045	2030	283
402	20231027	125100	136388776	2045	2050	2055	2045	659
403	20231027	125000	135040831	2050	2050	2060	2045	3013
404	20231027	124900	128857771	2060	2075	2075	2050	3497
405	20231027	124800	121646771	2080	2100	2100	2075	2720
406	20231027	124700	115970641	2085	2180	2180	2085	8931
407	20231027	124600	96777466	2130	2130	2130	2130	0
408	20231027	124500	96777466	2130	2020	2130	2020	3364
409	20231027	124400	89834426	2010	2015	2020	2010	2417
410	20231027	124300	84954686	2010	2010	2010	2010	1
411	20231027	124200	84952676	2015	2015	2015	2015	200
412	20231027	124100	84549676	2015	2015	2015	2015	0
413	20231027	124000	84549676	2015	2015	2015	2015	0
414	20231027	123900	84549676	2015	2015	2015	2015	1
415	20231027	123800	84547661	2005	2005	2005	2005	23
416	20231027	123700	84501546	2005	2005	2005	2005	0
417	20231027	123600	84501546	2005	2005	2005	2005	200
418	20231027	123500	84100546	2015	2015	2015	2015	0
419	20231027	123400	84100546	2015	2015	2015	2015	1
420	20231027	123300	84098531	2010	2010	2010	2010	34
421	20231027	123200	84030191	2015	2015	2015	2015	0
422	20231027	123100	84030191	2015	2015	2015	2015	0
423	20231027	123000	84030191	2015	2015	2015	2015	0
424	20231027	122900	84030191	2015	2015	2015	2015	0
425	20231027	122800	84030191	2015	2015	2015	2015	0
426	20231027	122700	84030191	2015	2015	2015	2015	1
427	20231027	122600	84028176	2015	2015	2015	2015	0
428	20231027	122500	84028176	2015	2015	2015	2015	0
429	20231027	122400	84028176	2015	2015	2015	2015	0
430	20231027	122300	84028176	2015	2015	2015	2015	0
431	20231027	122200	84028176	2015	2015	2015	2015	0
432	20231027	122100	84028176	2015	2015	2015	2015	0
433	20231027	122000	84028176	2015	2015	2015	2015	0
434	20231027	121900	84028176	2015	2015	2015	2015	0
435	20231027	121800	84028176	2015	2015	2015	2015	0
436	20231027	121700	84028176	2015	2015	2015	2015	0
437	20231027	121600	84028176	2015	2015	2015	2015	1
438	20231027	121500	84026161	2005	2005	2005	2005	0
439	20231027	121400	84026161	2005	2005	2005	2005	0
440	20231027	121300	84026161	2005	2010	2010	2005	54
441	20231027	121200	83917626	2015	2015	2015	2015	0
442	20231027	121100	83917626	2015	2015	2015	2015	0
443	20231027	121000	83917626	2015	2015	2015	2015	10
444	20231027	120900	83897476	2015	2015	2015	2015	0
445	20231027	120800	83897476	2015	2015	2015	2015	0
446	20231027	120700	83897476	2015	2015	2015	2015	2
447	20231027	120600	83893446	2015	2015	2015	2015	0
448	20231027	120500	83893446	2015	2015	2015	2015	326
449	20231027	120400	83236556	2020	2020	2020	2020	4
450	20231027	120300	83228476	2020	2020	2020	2020	2
451	20231027	120200	83224436	2020	2020	2020	2020	0
452	20231027	120100	83224436	2020	2020	2020	2020	0
453	20231027	120000	83224436	2020	2020	2020	2020	0
454	20231027	115900	83224436	2020	2020	2020	2020	5
455	20231027	115800	83214336	2020	2020	2020	2020	0
456	20231027	115700	83214336	2020	2020	2020	2020	0
457	20231027	115600	83214336	2020	2020	2020	2020	0
458	20231027	115500	83214336	2020	2015	2020	2015	56
459	20231027	115400	83101471	2020	2020	2020	2020	0
460	20231027	115300	83101471	2020	2020	2020	2020	0
461	20231027	115200	83101471	2020	2020	2020	2020	0
462	20231027	115100	83101471	2020	2020	2020	2020	6
463	20231027	115000	83089351	2020	2020	2020	2020	5
464	20231027	114900	83079251	2015	2015	2015	2015	1
465	20231027	114800	83077236	2020	2020	2020	2020	0
466	20231027	114700	83077236	2020	2020	2020	2020	15
467	20231027	114600	83046936	2020	2020	2020	2020	5
468	20231027	114500	83036836	2020	2020	2020	2020	0
469	20231027	114400	83036836	2020	2020	2020	2020	0
470	20231027	114300	83036836	2020	2020	2020	2020	0
471	20231027	114200	83036836	2020	2020	2020	2020	0
472	20231027	114100	83036836	2020	2020	2020	2020	0
473	20231027	114000	83036836	2020	2020	2020	2020	0
474	20231027	113900	83036836	2020	2020	2020	2020	1
475	20231027	113800	83034816	2020	2020	2020	2020	0
476	20231027	113700	83034816	2020	2020	2020	2020	0
477	20231027	113600	83034816	2020	2020	2020	2020	0
478	20231027	113500	83034816	2020	2020	2020	2020	0
479	20231027	113400	83034816	2020	2020	2020	2020	3
480	20231027	113300	83028756	2015	2015	2015	2015	0
481	20231027	113200	83028756	2015	2020	2020	2015	124
482	20231027	113100	82778831	2015	2015	2015	2015	3
483	20231027	113000	82772786	2010	2010	2010	2010	0
484	20231027	112900	82772786	2010	2010	2010	2010	0
485	20231027	112800	82772786	2010	2010	2010	2010	11
486	20231027	112700	82750676	2005	2015	2015	2005	59
487	20231027	112600	82632256	2020	2020	2020	2020	0
488	20231027	112500	82632256	2020	2020	2020	2020	0
489	20231027	112400	82632256	2020	2020	2020	2020	0
490	20231027	112300	82632256	2020	2020	2020	2020	0
491	20231027	112200	82632256	2020	2020	2020	2020	0
492	20231027	112100	82632256	2020	2020	2020	2020	0
493	20231027	112000	82632256	2020	2020	2020	2020	7
494	20231027	111900	82618116	2020	2020	2020	2020	0
495	20231027	111800	82618116	2020	2020	2020	2020	0
496	20231027	111700	82618116	2020	2020	2020	2020	0
497	20231027	111600	82618116	2020	2005	2020	2005	1013
498	20231027	111500	80575636	2005	2005	2005	2005	0
499	20231027	111400	80575636	2005	2005	2005	2005	0
500	20231027	111300	80575636	2005	2005	2005	2005	0
501	20231027	111200	80575636	2005	2005	2005	2000	201
502	20231027	111100	80173571	2010	2010	2010	2010	0
503	20231027	111000	80173571	2010	2010	2010	2010	0
504	20231027	110900	80173571	2010	2010	2010	2010	0
505	20231027	110800	80173571	2010	2010	2010	2010	0
506	20231027	110700	80173571	2010	2010	2010	2010	20
507	20231027	110600	80133371	2000	2000	2000	2000	0
508	20231027	110500	80133371	2000	2000	2000	2000	0
509	20231027	110400	80133371	2000	2000	2000	2000	0
510	20231027	110300	80133371	2000	2000	2000	2000	0
511	20231027	110200	80133371	2000	2000	2000	2000	0
512	20231027	110100	80133371	2000	2000	2000	2000	0
513	20231027	110000	80133371	2000	2000	2000	2000	0
514	20231027	105900	80133371	2000	2000	2000	2000	0
515	20231027	105800	80133371	2000	2000	2000	2000	0
516	20231027	105700	80133371	2000	2000	2000	2000	0
517	20231027	105600	80133371	2000	2005	2005	1997	294
518	20231027	105500	79545392	2010	2010	2010	2010	1
519	20231027	105400	79543382	2005	2005	2005	2005	0
520	20231027	105300	79543382	2005	2005	2005	2005	336
521	20231027	105200	78869702	2015	2015	2015	2015	0
522	20231027	105100	78869702	2015	2015	2015	2015	0
523	20231027	105000	78869702	2015	2015	2015	2015	0
524	20231027	104900	78869702	2015	2015	2015	2015	0
525	20231027	104800	78869702	2015	2010	2015	2010	303
526	20231027	104700	78260637	2000	2000	2000	2000	0
527	20231027	104600	78260637	2000	2010	2010	2000	595
528	20231027	104500	77064737	2010	2010	2010	2010	0
529	20231027	104400	77064737	2010	2020	2020	1997	376
530	20231027	104300	76308881	2020	2020	2020	2020	0
531	20231027	104200	76308881	2020	2020	2020	2020	1
532	20231027	104100	76306861	2015	1999	2015	1999	595
533	20231027	104000	75116545	2000	2000	2000	2000	0
534	20231027	103900	75116545	2000	1991	2000	1991	107
535	20231027	103800	74903499	1991	1983	1991	1983	7456
536	20231027	103700	60101163	1983	1983	1983	1983	0
537	20231027	103600	60101163	1983	1983	1983	1983	3
538	20231027	103500	60095214	1983	1983	1983	1983	57
539	20231027	103400	59982183	1983	1983	1983	1983	100
540	20231027	103300	59783883	1983	1983	1983	1983	0
541	20231027	103200	59783883	1983	1983	1983	1983	0
542	20231027	103100	59783883	1983	1983	1983	1983	0
543	20231027	103000	59783883	1983	1983	1983	1983	1
544	20231027	102900	59781900	1976	1975	1976	1975	168
545	20231027	102800	59449970	1975	1975	1975	1975	5
546	20231027	102700	59440095	1975	1975	1975	1975	0
547	20231027	102600	59440095	1975	1975	1975	1975	0
548	20231027	102500	59440095	1975	1978	1978	1975	481
549	20231027	102400	58489820	1978	1983	1983	1978	509
550	20231027	102300	57483013	1979	1979	1979	1979	7
551	20231027	102200	57469160	1983	1983	1983	1983	0
552	20231027	102100	57469160	1983	1978	1983	1978	4
553	20231027	102000	57461243	1978	1984	1984	1977	23
554	20231027	101900	57415715	1985	1985	1985	1985	2
555	20231027	101800	57411745	1985	1974	1985	1973	27
556	20231027	101700	57358457	1974	1974	1974	1974	0
557	20231027	101600	57358457	1974	1973	1974	1973	196
558	20231027	101500	56971579	1973	1973	1973	1973	1
559	20231027	101400	56969606	1973	1973	1973	1973	0
560	20231027	101300	56969606	1973	1972	1973	1972	2
561	20231027	101200	56965661	1973	1973	1973	1973	0
562	20231027	101100	56965661	1973	1973	1973	1973	0
563	20231027	101000	56965661	1973	1973	1973	1973	6
564	20231027	100900	56953823	1973	1973	1973	1973	0
565	20231027	100800	56953823	1973	1973	1973	1973	7
566	20231027	100700	56940012	1974	1974	1974	1974	1
567	20231027	100600	56938038	1970	1970	1970	1970	0
568	20231027	100500	56938038	1970	1969	1970	1969	46
569	20231027	100400	56847441	1969	1962	1974	1962	110
570	20231027	100300	56631199	1961	1960	1961	1960	102
571	20231027	100200	56431200	1960	1963	1963	1958	95
572	20231027	100100	56245069	1966	1966	1966	1966	25
573	20231027	100000	56195919	1968	1968	1968	1968	50
574	20231027	095900	56097519	1969	1969	1969	1969	1
575	20231027	095800	56095550	1970	1970	1970	1970	0
576	20231027	095700	56095550	1970	1970	1970	1970	0
577	20231027	095600	56095550	1970	1970	1970	1970	0
578	20231027	095500	56095550	1970	1967	1972	1964	40
579	20231027	095400	56016889	1973	1967	1973	1967	26
580	20231027	095300	55965741	1973	1965	1973	1965	684
581	20231027	095200	54621319	1965	1965	1965	1965	0
582	20231027	095100	54621319	1965	1965	1965	1965	0
583	20231027	095000	54621319	1965	1961	1965	1961	301
584	20231027	094900	54030880	1961	1961	1961	1961	0
585	20231027	094800	54030880	1961	1960	1961	1960	324
586	20231027	094700	53395563	1961	1959	1961	1959	97
587	20231027	094600	53205489	1953	1952	1953	1952	1120
588	20231027	094500	51018170	1952	1938	1952	1938	4068
589	20231027	094400	43127970	1944	1944	1944	1944	0
590	20231027	094300	43127970	1944	1944	1944	1944	62
591	20231027	094200	43007442	1936	1944	1944	1936	77
592	20231027	094100	42858314	1937	1937	1937	1937	1631
593	20231027	094000	39699067	1937	1938	1939	1937	1645
594	20231027	093900	36510656	1938	1938	1938	1938	1
595	20231027	093800	36508718	1937	1940	1940	1937	1823
596	20231027	093700	32975920	1943	1943	1944	1943	1075
597	20231027	093600	30886179	1944	1951	1951	1944	244
598	20231027	093500	30411616	1951	1951	1951	1951	2
599	20231027	093400	30407714	1951	1952	1952	1951	20
600	20231027	093300	30368679	1955	1955	1955	1955	1
601	20231027	093200	30366724	1938	1947	1960	1938	2380
602	20231027	093100	25735469	1946	1946	1946	1946	177
603	20231027	093000	25391027	1946	1936	1946	1936	129
604	20231027	092900	25140933	1935	1935	1935	1935	0
605	20231027	092800	25140933	1935	1956	1956	1935	4758
606	20231027	092700	15872079	1957	1958	1958	1957	163
607	20231027	092600	15553083	1957	1958	1958	1957	361
608	20231027	092500	14846284	1962	1962	1962	1962	1
609	20231027	092400	14844322	1962	1962	1962	1962	0
610	20231027	092300	14844322	1962	1964	1964	1962	58
611	20231027	092200	14730480	1966	1966	1966	1966	0
612	20231027	092100	14730480	1966	1966	1966	1966	0
613	20231027	092000	14730480	1966	1966	1966	1966	23
614	20231027	091900	14685262	1966	1967	1967	1966	46
615	20231027	091800	14594803	1955	1955	1955	1955	30
616	20231027	091700	14536153	1950	1966	1966	1950	2000
617	20231027	091600	10631384	1969	1965	1969	1965	1114
618	20231027	091500	8441918	1971	1971	1971	1971	26
619	20231027	091400	8390672	1973	1973	1973	1973	33
620	20231027	091300	8325563	1973	1973	1973	1973	47
621	20231027	091200	8232832	1974	1974	1974	1974	1
622	20231027	091100	8230858	1974	1975	1981	1974	1295
623	20231027	091000	5673260	1983	1983	1983	1983	219
624	20231027	090900	5238983	1986	1984	1987	1983	262
625	20231027	090800	4719345	1988	1976	1988	1976	1077
626	20231027	090700	2582214	1976	1974	1977	1974	245
627	20231027	090600	2098199	1974	1974	1974	1974	17
628	20231027	090500	2064641	1950	1977	1977	1950	404
629	20231027	090400	1274306	1977	1977	1977	1977	0
630	20231027	090300	1274306	1977	1977	1977	1977	34
631	20231027	090200	1207088	1988	1988	1988	1988	0
632	20231027	090100	1207088	1988	1988	1988	1988	1
633	20231027	090000	1205100	1950	1950	1950	1950	618