KissMeData/066910/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193400	387251530	2015	2015	2015	2015	5040
3	20231027	193300	387251530	2015	2015	2015	2015	0
4	20231027	193200	387251530	2015	2015	2015	2015	0
5	20231027	193100	387251530	2015	2015	2015	2015	0
6	20231027	193000	387251530	2015	2015	2015	2015	0
7	20231027	192900	387251530	2015	2015	2015	2015	0
8	20231027	192800	387251530	2015	2015	2015	2015	0
9	20231027	192700	387251530	2015	2015	2015	2015	0
10	20231027	192600	387251530	2015	2015	2015	2015	0
11	20231027	192500	387251530	2015	2015	2015	2015	0
12	20231027	192400	387251530	2015	2015	2015	2015	0
13	20231027	192300	387251530	2015	2015	2015	2015	0
14	20231027	192200	387251530	2015	2015	2015	2015	0
15	20231027	192100	387251530	2015	2015	2015	2015	0
16	20231027	192000	387251530	2015	2015	2015	2015	0
17	20231027	191900	387251530	2015	2015	2015	2015	0
18	20231027	191800	387251530	2015	2015	2015	2015	0
19	20231027	191700	387251530	2015	2015	2015	2015	0
20	20231027	191600	387251530	2015	2015	2015	2015	0
21	20231027	191500	387251530	2015	2015	2015	2015	0
22	20231027	191400	387251530	2015	2015	2015	2015	0
23	20231027	191300	387251530	2015	2015	2015	2015	0
24	20231027	191200	387251530	2015	2015	2015	2015	0
25	20231027	191100	387251530	2015	2015	2015	2015	0
26	20231027	191000	387251530	2015	2015	2015	2015	0
27	20231027	190900	387251530	2015	2015	2015	2015	0
28	20231027	190800	387251530	2015	2015	2015	2015	0
29	20231027	190700	387251530	2015	2015	2015	2015	0
30	20231027	190600	387251530	2015	2015	2015	2015	0
31	20231027	190500	387251530	2015	2015	2015	2015	0
32	20231027	190400	387251530	2015	2015	2015	2015	5040
33	20231027	190300	387251530	2015	2015	2015	2015	0
34	20231027	190200	387251530	2015	2015	2015	2015	0
35	20231027	190100	387251530	2015	2015	2015	2015	0
36	20231027	190000	387251530	2015	2015	2015	2015	0
37	20231027	185900	387251530	2015	2015	2015	2015	0
38	20231027	185800	387251530	2015	2015	2015	2015	0
39	20231027	185700	387251530	2015	2015	2015	2015	0
40	20231027	185600	387251530	2015	2015	2015	2015	0
41	20231027	185500	387251530	2015	2015	2015	2015	0
42	20231027	185400	387251530	2015	2015	2015	2015	0
43	20231027	185300	387251530	2015	2015	2015	2015	0
44	20231027	185200	387251530	2015	2015	2015	2015	0
45	20231027	185100	387251530	2015	2015	2015	2015	0
46	20231027	185000	387251530	2015	2015	2015	2015	0
47	20231027	184900	387251530	2015	2015	2015	2015	0
48	20231027	184800	387251530	2015	2015	2015	2015	0
49	20231027	184700	387251530	2015	2015	2015	2015	0
50	20231027	184600	387251530	2015	2015	2015	2015	0
51	20231027	184500	387251530	2015	2015	2015	2015	0
52	20231027	184400	387251530	2015	2015	2015	2015	0
53	20231027	184300	387251530	2015	2015	2015	2015	0
54	20231027	184200	387251530	2015	2015	2015	2015	0
55	20231027	184100	387251530	2015	2015	2015	2015	0
56	20231027	184000	387251530	2015	2015	2015	2015	0
57	20231027	183900	387251530	2015	2015	2015	2015	0
58	20231027	183800	387251530	2015	2015	2015	2015	0
59	20231027	183700	387251530	2015	2015	2015	2015	0
60	20231027	183600	387251530	2015	2015	2015	2015	0
61	20231027	183500	387251530	2015	2015	2015	2015	0
62	20231027	183400	387251530	2015	2015	2015	2015	5040
63	20231027	183300	387251530	2015	2015	2015	2015	0
64	20231027	183200	387251530	2015	2015	2015	2015	0
65	20231027	183100	387251530	2015	2015	2015	2015	0
66	20231027	183000	387251530	2015	2015	2015	2015	0
67	20231027	182900	387251530	2015	2015	2015	2015	0
68	20231027	182800	387251530	2015	2015	2015	2015	0
69	20231027	182700	387251530	2015	2015	2015	2015	0
70	20231027	182600	387251530	2015	2015	2015	2015	0
71	20231027	182500	387251530	2015	2015	2015	2015	0
72	20231027	182400	387251530	2015	2015	2015	2015	0
73	20231027	182300	387251530	2015	2015	2015	2015	0
74	20231027	182200	387251530	2015	2015	2015	2015	0
75	20231027	182100	387251530	2015	2015	2015	2015	0
76	20231027	182000	387251530	2015	2015	2015	2015	0
77	20231027	181900	387251530	2015	2015	2015	2015	0
78	20231027	181800	387251530	2015	2015	2015	2015	0
79	20231027	181700	387251530	2015	2015	2015	2015	0
80	20231027	181600	387251530	2015	2015	2015	2015	0
81	20231027	181500	387251530	2015	2015	2015	2015	0
82	20231027	181400	387251530	2015	2015	2015	2015	0
83	20231027	181300	387251530	2015	2015	2015	2015	0
84	20231027	181200	387251530	2015	2015	2015	2015	0
85	20231027	181100	387251530	2015	2015	2015	2015	0
86	20231027	181000	387251530	2015	2015	2015	2015	0
87	20231027	180900	387251530	2015	2015	2015	2015	0
88	20231027	180800	387251530	2015	2015	2015	2015	0
89	20231027	180700	387251530	2015	2015	2015	2015	0
90	20231027	180600	387251530	2015	2015	2015	2015	0
91	20231027	180500	387251530	2015	2015	2015	2015	0
92	20231027	180400	387251530	2015	2015	2015	2015	5040
93	20231027	180300	387251530	2015	2015	2015	2015	0
94	20231027	180200	387251530	2015	2015	2015	2015	0
95	20231027	180100	387251530	2015	2015	2015	2015	0
96	20231027	180000	387251530	2015	2015	2015	2015	0
97	20231027	175900	387251530	2015	2015	2015	2015	0
98	20231027	175800	387251530	2015	2015	2015	2015	0
99	20231027	175700	387251530	2015	2015	2015	2015	0
100	20231027	175600	387251530	2015	2015	2015	2015	0
101	20231027	175500	387251530	2015	2015	2015	2015	0
102	20231027	175400	387251530	2015	2015	2015	2015	0
103	20231027	175300	387251530	2015	2015	2015	2015	0
104	20231027	175200	387251530	2015	2015	2015	2015	0
105	20231027	175100	387251530	2015	2015	2015	2015	0
106	20231027	175000	387251530	2015	2015	2015	2015	0
107	20231027	174900	387251530	2015	2015	2015	2015	0
108	20231027	174800	387251530	2015	2015	2015	2015	0
109	20231027	174700	387251530	2015	2015	2015	2015	0
110	20231027	174600	387251530	2015	2015	2015	2015	0
111	20231027	174500	387251530	2015	2015	2015	2015	0
112	20231027	174400	387251530	2015	2015	2015	2015	0
113	20231027	174300	387251530	2015	2015	2015	2015	0
114	20231027	174200	387251530	2015	2015	2015	2015	0
115	20231027	174100	387251530	2015	2015	2015	2015	0
116	20231027	174000	387251530	2015	2015	2015	2015	0
117	20231027	173900	387251530	2015	2015	2015	2015	0
118	20231027	173800	387251530	2015	2015	2015	2015	0
119	20231027	173700	387251530	2015	2015	2015	2015	0
120	20231027	173600	387251530	2015	2015	2015	2015	0
121	20231027	173500	387251530	2015	2015	2015	2015	0
122	20231027	173400	387251530	2015	2015	2015	2015	5040
123	20231027	173300	387251530	2015	2015	2015	2015	0
124	20231027	173200	387251530	2015	2015	2015	2015	0
125	20231027	173100	387251530	2015	2015	2015	2015	0
126	20231027	173000	387251530	2015	2015	2015	2015	0
127	20231027	172900	387251530	2015	2015	2015	2015	0
128	20231027	172800	387251530	2015	2015	2015	2015	0
129	20231027	172700	387251530	2015	2015	2015	2015	0
130	20231027	172600	387251530	2015	2015	2015	2015	0
131	20231027	172500	387251530	2015	2015	2015	2015	0
132	20231027	172400	387251530	2015	2015	2015	2015	0
133	20231027	172300	387251530	2015	2015	2015	2015	0
134	20231027	172200	387251530	2015	2015	2015	2015	0
135	20231027	172100	387251530	2015	2015	2015	2015	0
136	20231027	172000	387251530	2015	2015	2015	2015	0
137	20231027	171900	387251530	2015	2015	2015	2015	0
138	20231027	171800	387251530	2015	2015	2015	2015	0
139	20231027	171700	387251530	2015	2015	2015	2015	0
140	20231027	171600	387251530	2015	2015	2015	2015	0
141	20231027	171500	387251530	2015	2015	2015	2015	0
142	20231027	171400	387251530	2015	2015	2015	2015	0
143	20231027	171300	387251530	2015	2015	2015	2015	0
144	20231027	171200	387251530	2015	2015	2015	2015	0
145	20231027	171100	387251530	2015	2015	2015	2015	0
146	20231027	171000	387251530	2015	2015	2015	2015	0
147	20231027	170900	387251530	2015	2015	2015	2015	0
148	20231027	170800	387251530	2015	2015	2015	2015	0
149	20231027	170700	387251530	2015	2015	2015	2015	0
150	20231027	170600	387251530	2015	2015	2015	2015	0
151	20231027	170500	387251530	2015	2015	2015	2015	0
152	20231027	170400	387251530	2015	2015	2015	2015	5040
153	20231027	170300	387251530	2015	2015	2015	2015	0
154	20231027	170200	387251530	2015	2015	2015	2015	0
155	20231027	170100	387251530	2015	2015	2015	2015	0
156	20231027	170000	387251530	2015	2015	2015	2015	0
157	20231027	165900	387251530	2015	2015	2015	2015	0
158	20231027	165800	387251530	2015	2015	2015	2015	0
159	20231027	165700	387251530	2015	2015	2015	2015	0
160	20231027	165600	387251530	2015	2015	2015	2015	0
161	20231027	165500	387251530	2015	2015	2015	2015	0
162	20231027	165400	387251530	2015	2015	2015	2015	0
163	20231027	165300	387251530	2015	2015	2015	2015	0
164	20231027	165200	387251530	2015	2015	2015	2015	0
165	20231027	165100	387251530	2015	2015	2015	2015	0
166	20231027	165000	387251530	2015	2015	2015	2015	0
167	20231027	164900	387251530	2015	2015	2015	2015	0
168	20231027	164800	387251530	2015	2015	2015	2015	0
169	20231027	164700	387251530	2015	2015	2015	2015	0
170	20231027	164600	387251530	2015	2015	2015	2015	0
171	20231027	164500	387251530	2015	2015	2015	2015	0
172	20231027	164400	387251530	2015	2015	2015	2015	0
173	20231027	164300	387251530	2015	2015	2015	2015	0
174	20231027	164200	387251530	2015	2015	2015	2015	0
175	20231027	164100	387251530	2015	2015	2015	2015	0
176	20231027	164000	387251530	2015	2015	2015	2015	0
177	20231027	163900	387251530	2015	2015	2015	2015	0
178	20231027	163800	387251530	2015	2015	2015	2015	0
179	20231027	163700	387251530	2015	2015	2015	2015	0
180	20231027	163600	387251530	2015	2015	2015	2015	0
181	20231027	163500	387251530	2015	2015	2015	2015	0
182	20231027	163400	387251530	2015	2015	2015	2015	5040
183	20231027	163300	387251530	2015	2015	2015	2015	0
184	20231027	163200	387251530	2015	2015	2015	2015	0
185	20231027	163100	387251530	2015	2015	2015	2015	0
186	20231027	163000	387251530	2015	2015	2015	2015	0
187	20231027	162900	387251530	2015	2015	2015	2015	0
188	20231027	162800	387251530	2015	2015	2015	2015	0
189	20231027	162700	387251530	2015	2015	2015	2015	0
190	20231027	162600	387251530	2015	2015	2015	2015	0
191	20231027	162500	387251530	2015	2015	2015	2015	0
192	20231027	162400	387251530	2015	2015	2015	2015	0
193	20231027	162300	387251530	2015	2015	2015	2015	0
194	20231027	162200	387251530	2015	2015	2015	2015	0
195	20231027	162100	387251530	2015	2015	2015	2015	0
196	20231027	162000	387251530	2015	2015	2015	2015	0
197	20231027	161900	387251530	2015	2015	2015	2015	0
198	20231027	161800	387251530	2015	2015	2015	2015	0
199	20231027	161700	387251530	2015	2015	2015	2015	0
200	20231027	161600	387251530	2015	2015	2015	2015	0
201	20231027	161500	387251530	2015	2015	2015	2015	0
202	20231027	161400	387251530	2015	2015	2015	2015	0
203	20231027	161300	387251530	2015	2015	2015	2015	0
204	20231027	161200	387251530	2015	2015	2015	2015	0
205	20231027	161100	387251530	2015	2015	2015	2015	0
206	20231027	161000	387251530	2015	2015	2015	2015	0
207	20231027	160900	387251530	2015	2015	2015	2015	0
208	20231027	160800	387251530	2015	2015	2015	2015	0
209	20231027	160700	387251530	2015	2015	2015	2015	0
210	20231027	160600	387251530	2015	2015	2015	2015	0
211	20231027	160500	387251530	2015	2015	2015	2015	0
212	20231027	160400	387251530	2015	2015	2015	2015	5040
213	20231027	160300	387251530	2015	2015	2015	2015	0
214	20231027	160200	387251530	2015	2015	2015	2015	0
215	20231027	160100	387251530	2015	2015	2015	2015	0
216	20231027	160000	387251530	2015	2015	2015	2015	0
217	20231027	155900	387251530	2015	2015	2015	2015	0
218	20231027	155800	387251530	2015	2015	2015	2015	0
219	20231027	155700	387251530	2015	2015	2015	2015	0
220	20231027	155600	387251530	2015	2015	2015	2015	0
221	20231027	155500	387251530	2015	2015	2015	2015	0
222	20231027	155400	387251530	2015	2015	2015	2015	0
223	20231027	155300	387251530	2015	2015	2015	2015	0
224	20231027	155200	387251530	2015	2015	2015	2015	0
225	20231027	155100	387251530	2015	2015	2015	2015	0
226	20231027	155000	387251530	2015	2015	2015	2015	0
227	20231027	154900	387251530	2015	2015	2015	2015	0
228	20231027	154800	387251530	2015	2015	2015	2015	0
229	20231027	154700	387251530	2015	2015	2015	2015	0
230	20231027	154600	387251530	2015	2015	2015	2015	0
231	20231027	154500	387251530	2015	2015	2015	2015	0
232	20231027	154400	387251530	2015	2015	2015	2015	0
233	20231027	154300	387251530	2015	2015	2015	2015	0
234	20231027	154200	387251530	2015	2015	2015	2015	0
235	20231027	154100	387251530	2015	2015	2015	2015	0
236	20231027	154000	387251530	2015	2015	2015	2015	0
237	20231027	153900	387251530	2015	2015	2015	2015	0
238	20231027	153800	387251530	2015	2015	2015	2015	0
239	20231027	153700	387251530	2015	2015	2015	2015	0
240	20231027	153600	387251530	2015	2015	2015	2015	0
241	20231027	153500	387251530	2015	2015	2015	2015	0
242	20231027	153400	387251530	2015	2015	2015	2015	5040
243	20231027	153300	387251530	2015	2015	2015	2015	0
244	20231027	153200	387251530	2015	2015	2015	2015	0
245	20231027	153100	387251530	2015	2015	2015	2015	0
246	20231027	153000	387251530	2015	2015	2015	2015	5040
247	20231027	152900	377095930	2030	2030	2030	2030	0
248	20231027	152800	377095930	2030	2030	2030	2030	0
249	20231027	152700	377095930	2030	2030	2030	2030	0
250	20231027	152600	377095930	2030	2030	2030	2030	0
251	20231027	152500	377095930	2030	2030	2030	2030	0
252	20231027	152400	377095930	2030	2030	2030	2030	0
253	20231027	152300	377095930	2030	2030	2030	2030	0
254	20231027	152200	377095930	2030	2030	2030	2030	0
255	20231027	152100	377095930	2030	2030	2030	2030	0
256	20231027	152000	377095930	2030	2030	2030	2030	0
257	20231027	151900	377095930	2030	2020	2030	2020	1090
258	20231027	151800	374893230	2025	2020	2025	2020	1126
259	20231027	151700	372617365	2015	2015	2015	2015	0
260	20231027	151600	372617365	2015	2015	2015	2015	0
261	20231027	151500	372617365	2015	2015	2015	2015	399
262	20231027	151400	371813380	2020	2020	2020	2020	0
263	20231027	151300	371813380	2020	2020	2020	2020	100
264	20231027	151200	371611380	2010	2010	2010	2010	3
265	20231027	151100	371605350	2025	2025	2025	2025	0
266	20231027	151000	371605350	2025	2025	2025	2025	0
267	20231027	150900	371605350	2025	2025	2025	2025	0
268	20231027	150800	371605350	2025	2015	2025	2015	2734
269	20231027	150700	366084025	2015	2015	2015	2015	500
270	20231027	150600	365076525	2010	2010	2010	2010	183
271	20231027	150500	364708695	2015	2015	2015	2015	0
272	20231027	150400	364708695	2015	2010	2015	2010	902
273	20231027	150300	362894405	2015	2015	2015	2015	0
274	20231027	150200	362894405	2015	2015	2015	2015	0
275	20231027	150100	362894405	2015	1999	2015	1999	1258
276	20231027	150000	360359551	2010	2010	2010	2010	0
277	20231027	145900	360359551	2010	2010	2010	2010	251
278	20231027	145800	359855041	2010	2010	2010	2010	0
279	20231027	145700	359855041	2010	2010	2010	2010	10
280	20231027	145600	359834941	2005	2005	2005	2005	62
281	20231027	145500	359710631	1997	1997	1997	1997	0
282	20231027	145400	359710631	1997	1997	1997	1994	3002
283	20231027	145300	353719170	1997	1997	1997	1997	0
284	20231027	145200	353719170	1997	1998	1998	1997	2000
285	20231027	145100	349725043	1998	1998	1998	1998	1373
286	20231027	145000	346981789	1997	1997	1997	1997	0
287	20231027	144900	346981789	1997	1997	1997	1997	0
288	20231027	144800	346981789	1997	1997	1997	1997	0
289	20231027	144700	346981789	1997	1997	1997	1997	0
290	20231027	144600	346981789	1997	1997	1997	1997	0
291	20231027	144500	346981789	1997	1997	1997	1997	0
292	20231027	144400	346981789	1997	1997	1997	1997	2000
293	20231027	144300	342987789	1996	1996	1996	1996	0
294	20231027	144200	342987789	1996	1999	1999	1996	2000
295	20231027	144100	338994106	2000	2000	2000	2000	1408
296	20231027	144000	336178106	2000	2000	2000	2000	100
297	20231027	143900	335978106	2000	2000	2000	2000	14
298	20231027	143800	335950106	2000	2000	2000	2000	0
299	20231027	143700	335950106	2000	2000	2000	2000	0
300	20231027	143600	335950106	2000	2000	2000	2000	149
301	20231027	143500	335652106	2010	2010	2010	2010	0
302	20231027	143400	335652106	2010	2010	2010	2010	0
303	20231027	143300	335652106	2010	2010	2010	2010	1
304	20231027	143200	335650096	2000	2000	2000	2000	1268
305	20231027	143100	333114096	2000	2000	2000	2000	2
306	20231027	143000	333110096	2005	2005	2005	2005	0
307	20231027	142900	333110096	2005	2005	2005	2005	25
308	20231027	142800	333059971	2005	2005	2005	2005	600
309	20231027	142700	331856971	2005	2005	2005	2005	0
310	20231027	142600	331856971	2005	2005	2005	2005	0
311	20231027	142500	331856971	2005	2005	2005	2005	0
312	20231027	142400	331856971	2005	2005	2005	2005	0
313	20231027	142300	331856971	2005	2005	2005	2005	0
314	20231027	142200	331856971	2005	2005	2005	2005	37
315	20231027	142100	331782786	2005	2005	2005	2005	0
316	20231027	142000	331782786	2005	2005	2005	2005	0
317	20231027	141900	331782786	2005	2005	2005	2005	0
318	20231027	141800	331782786	2005	2005	2005	2005	0
319	20231027	141700	331782786	2005	2005	2005	2005	0
320	20231027	141600	331782786	2005	2005	2005	2005	7
321	20231027	141500	331768751	2000	2000	2000	2000	0
322	20231027	141400	331768751	2000	2000	2000	2000	5
323	20231027	141300	331758751	2000	2000	2000	2000	0
324	20231027	141200	331758751	2000	2000	2000	2000	0
325	20231027	141100	331758751	2000	2000	2000	2000	0
326	20231027	141000	331758751	2000	2000	2000	2000	0
327	20231027	140900	331758751	2000	2000	2000	2000	0
328	20231027	140800	331758751	2000	2000	2000	2000	0
329	20231027	140700	331758751	2000	2000	2000	2000	0
330	20231027	140600	331758751	2000	2000	2000	2000	0
331	20231027	140500	331758751	2000	2000	2000	2000	0
332	20231027	140400	331758751	2000	2000	2000	2000	0
333	20231027	140300	331758751	2000	2000	2000	2000	0
334	20231027	140200	331758751	2000	2000	2000	2000	0
335	20231027	140100	331758751	2000	2000	2000	2000	200
336	20231027	140000	331358751	2000	2000	2000	2000	0
337	20231027	135900	331358751	2000	2000	2000	2000	0
338	20231027	135800	331358751	2000	2000	2000	2000	0
339	20231027	135700	331358751	2000	2000	2000	2000	0
340	20231027	135600	331358751	2000	2000	2000	2000	0
341	20231027	135500	331358751	2000	2000	2000	2000	266
342	20231027	135400	330826751	2010	2010	2010	2010	5
343	20231027	135300	330816701	2010	2010	2010	2010	0
344	20231027	135200	330816701	2010	2010	2010	2010	1
345	20231027	135100	330814691	2010	2010	2010	2010	200
346	20231027	135000	330412691	2020	2020	2020	2020	0
347	20231027	134900	330412691	2020	2020	2020	2020	0
348	20231027	134800	330412691	2020	2020	2020	2020	0
349	20231027	134700	330412691	2020	2020	2020	2020	3
350	20231027	134600	330406631	1996	1996	1996	1996	0
351	20231027	134500	330406631	1996	2020	2025	1996	604
352	20231027	134400	329191426	2025	2025	2025	2025	0
353	20231027	134300	329191426	2025	2000	2025	2000	2456
354	20231027	134200	324227931	2000	2000	2000	2000	78
355	20231027	134100	324071931	2025	2025	2025	2025	0
356	20231027	134000	324071931	2025	2025	2025	2025	0
357	20231027	133900	324071931	2025	2025	2025	2025	0
358	20231027	133800	324071931	2025	2025	2025	2025	0
359	20231027	133700	324071931	2025	2025	2025	2025	1
360	20231027	133600	324069906	2005	2005	2005	2005	2605
361	20231027	133500	318846881	2000	2000	2000	2000	0
362	20231027	133400	318846881	2000	2000	2000	2000	0
363	20231027	133300	318846881	2000	2000	2000	2000	0
364	20231027	133200	318846881	2000	2000	2000	2000	175
365	20231027	133100	318496881	2000	2000	2000	2000	3
366	20231027	133000	318490881	2000	2000	2000	2000	11
367	20231027	132900	318468881	2000	2000	2000	2000	0
368	20231027	132800	318468881	2000	2000	2000	2000	1408
369	20231027	132700	315652881	2000	2000	2000	2000	0
370	20231027	132600	315652881	2000	2000	2000	2000	0
371	20231027	132500	315652881	2000	2000	2000	2000	0
372	20231027	132400	315652881	2000	2000	2000	2000	0
373	20231027	132300	315652881	2000	2000	2000	2000	3
374	20231027	132200	315646881	1993	2000	2000	1993	625
375	20231027	132100	314401221	1996	1995	1996	1995	1054
376	20231027	132000	312297683	1996	1996	1996	1996	0
377	20231027	131900	312297683	1996	1996	1996	1996	0
378	20231027	131800	312297683	1996	1996	1996	1996	100
379	20231027	131700	312098083	1993	1999	1999	1993	8492
380	20231027	131600	295156098	1996	1997	1997	1996	143
381	20231027	131500	294870540	2005	2000	2005	2000	153
382	20231027	131400	294564525	2005	2005	2005	2005	0
383	20231027	131300	294564525	2005	2005	2005	2005	0
384	20231027	131200	294564525	2005	2005	2005	2005	0
385	20231027	131100	294564525	2005	2005	2005	2005	0
386	20231027	131000	294564525	2005	2005	2005	2005	0
387	20231027	130900	294564525	2005	2000	2005	2000	52
388	20231027	130800	294460515	2010	2010	2010	2010	0
389	20231027	130700	294460515	2010	2010	2010	2010	30
390	20231027	130600	294400215	2010	2010	2010	2010	0
391	20231027	130500	294400215	2010	2010	2010	2010	0
392	20231027	130400	294400215	2010	2010	2010	2010	0
393	20231027	130300	294400215	2010	2010	2010	2010	0
394	20231027	130200	294400215	2010	2010	2010	2010	0
395	20231027	130100	294400215	2010	2010	2010	2010	0
396	20231027	130000	294400215	2010	2010	2010	2010	105
397	20231027	125900	294189165	2000	2000	2000	2000	1
398	20231027	125800	294187165	2000	2000	2000	2000	0
399	20231027	125700	294187165	2000	2000	2000	2000	15
400	20231027	125600	294157165	2010	2010	2010	2010	1259
401	20231027	125500	291626575	2020	2020	2020	2020	3
402	20231027	125400	291620515	2020	2020	2020	2020	0
403	20231027	125300	291620515	2020	2015	2020	2015	355
404	20231027	125200	290903605	2010	2010	2010	2010	866
405	20231027	125100	289162945	2000	2000	2000	2000	0
406	20231027	125000	289162945	2000	2000	2000	2000	0
407	20231027	124900	289162945	2000	2000	2000	2000	5
408	20231027	124800	289152945	2000	2000	2000	2000	10
409	20231027	124700	289132945	2020	2020	2020	2020	0
410	20231027	124600	289132945	2020	2020	2020	2020	0
411	20231027	124500	289132945	2020	2020	2020	2020	0
412	20231027	124400	289132945	2020	2020	2020	2020	0
413	20231027	124300	289132945	2020	2020	2020	2020	0
414	20231027	124200	289132945	2020	2020	2020	2020	0
415	20231027	124100	289132945	2020	2020	2020	2020	0
416	20231027	124000	289132945	2020	2020	2020	2020	0
417	20231027	123900	289132945	2020	2020	2020	2020	0
418	20231027	123800	289132945	2020	2020	2020	2020	0
419	20231027	123700	289132945	2020	2020	2020	2020	0
420	20231027	123600	289132945	2020	2020	2020	2020	0
421	20231027	123500	289132945	2020	2020	2020	2020	0
422	20231027	123400	289132945	2020	2020	2020	2020	0
423	20231027	123300	289132945	2020	2020	2020	2020	0
424	20231027	123200	289132945	2020	2020	2020	2020	0
425	20231027	123100	289132945	2020	2020	2020	2020	1
426	20231027	123000	289130925	2000	2005	2015	2000	13696
427	20231027	122900	261710955	2015	2015	2015	2010	217
428	20231027	122800	261274775	2010	2010	2010	2010	0
429	20231027	122700	261274775	2010	2010	2010	2010	5041
430	20231027	122600	251142365	2015	2015	2015	2015	0
431	20231027	122500	251142365	2015	2015	2015	2015	2
432	20231027	122400	251138335	2020	2020	2020	2020	0
433	20231027	122300	251138335	2020	2020	2020	2020	0
434	20231027	122200	251138335	2020	2020	2020	2020	0
435	20231027	122100	251138335	2020	2020	2020	2020	1
436	20231027	122000	251136315	2020	2020	2020	2020	0
437	20231027	121900	251136315	2020	2020	2020	2020	0
438	20231027	121800	251136315	2020	2020	2020	2020	3
439	20231027	121700	251130255	2025	2025	2025	2025	100
440	20231027	121600	250927755	2025	2025	2025	2025	0
441	20231027	121500	250927755	2025	2025	2025	2025	0
442	20231027	121400	250927755	2025	2025	2025	2025	1
443	20231027	121300	250925730	2025	2025	2025	2025	0
444	20231027	121200	250925730	2025	2025	2025	2025	0
445	20231027	121100	250925730	2025	2025	2025	2025	0
446	20231027	121000	250925730	2025	2025	2025	2025	0
447	20231027	120900	250925730	2025	2025	2025	2025	0
448	20231027	120800	250925730	2025	2025	2025	2025	0
449	20231027	120700	250925730	2025	2025	2025	2025	0
450	20231027	120600	250925730	2025	2025	2025	2025	0
451	20231027	120500	250925730	2025	2025	2025	2025	0
452	20231027	120400	250925730	2025	2025	2025	2025	0
453	20231027	120300	250925730	2025	2025	2025	2025	0
454	20231027	120200	250925730	2025	2025	2025	2025	0
455	20231027	120100	250925730	2025	2025	2025	2025	3
456	20231027	120000	250919655	2030	2025	2030	2025	1692
457	20231027	115900	247493330	2020	2020	2020	2020	12
458	20231027	115800	247469090	2015	2015	2015	2015	250
459	20231027	115700	246965340	2015	2015	2015	2015	92
460	20231027	115600	246779960	2030	2020	2030	2020	901
461	20231027	115500	244957470	2030	2025	2035	2020	5230
462	20231027	115400	234347905	2020	2015	2020	2015	1102
463	20231027	115300	232121935	2010	2015	2015	2010	2131
464	20231027	115200	227838615	2010	2010	2010	2010	2236
465	20231027	115100	223344255	2010	2010	2010	2010	200
466	20231027	115000	222942255	2010	2010	2010	2010	0
467	20231027	114900	222942255	2010	2010	2010	2010	1
468	20231027	114800	222940245	2010	2010	2010	2010	0
469	20231027	114700	222940245	2010	2010	2010	2010	0
470	20231027	114600	222940245	2010	2010	2010	2010	40
471	20231027	114500	222859845	2010	2010	2010	2010	0
472	20231027	114400	222859845	2010	2010	2010	2010	0
473	20231027	114300	222859845	2010	2010	2010	2010	0
474	20231027	114200	222859845	2010	2010	2010	2010	1
475	20231027	114100	222857835	2010	2010	2010	2010	0
476	20231027	114000	222857835	2010	2010	2010	2010	0
477	20231027	113900	222857835	2010	2010	2010	2010	0
478	20231027	113800	222857835	2010	2020	2020	2010	11
479	20231027	113700	222835715	2020	2020	2020	2020	2
480	20231027	113600	222831675	2020	2020	2020	2020	0
481	20231027	113500	222831675	2020	2015	2020	2015	2
482	20231027	113400	222827640	2010	2010	2010	2010	0
483	20231027	113300	222827640	2010	2010	2010	2010	1
484	20231027	113200	222825630	2015	2015	2015	2015	128
485	20231027	113100	222567710	2010	2010	2010	2010	9
486	20231027	113000	222549620	2010	2010	2010	2010	0
487	20231027	112900	222549620	2010	2010	2010	2010	3
488	20231027	112800	222543590	2015	2010	2015	2010	335
489	20231027	112700	221869065	1999	1999	1999	1999	0
490	20231027	112600	221869065	1999	1999	1999	1999	0
491	20231027	112500	221869065	1999	1999	1999	1999	0
492	20231027	112400	221869065	1999	2000	2005	1999	1361
493	20231027	112300	219148409	2015	2015	2015	2015	0
494	20231027	112200	219148409	2015	2015	2015	2015	0
495	20231027	112100	219148409	2015	2010	2015	2010	11
496	20231027	112000	219126294	2000	2000	2000	2000	0
497	20231027	111900	219126294	2000	2000	2000	2000	2000
498	20231027	111800	215126294	2000	2000	2000	2000	0
499	20231027	111700	215126294	2000	2000	2000	2000	0
500	20231027	111600	215126294	2000	2000	2000	2000	0
501	20231027	111500	215126294	2000	2000	2000	2000	0
502	20231027	111400	215126294	2000	2000	2000	2000	5
503	20231027	111300	215116294	2000	2000	2000	2000	0
504	20231027	111200	215116294	2000	2000	2000	2000	0
505	20231027	111100	215116294	2000	2000	2000	2000	98
506	20231027	111000	214920294	2015	2015	2015	2015	14
507	20231027	110900	214892084	2010	2010	2010	2010	0
508	20231027	110800	214892084	2010	2010	2010	2010	0
509	20231027	110700	214892084	2010	2010	2010	2010	0
510	20231027	110600	214892084	2010	2010	2010	2010	363
511	20231027	110500	214162454	2010	2010	2010	2010	5
512	20231027	110400	214152404	2000	2000	2000	2000	602
513	20231027	110300	212948404	2000	2000	2010	2000	945
514	20231027	110200	211052954	2000	2000	2000	2000	0
515	20231027	110100	211052954	2000	2000	2000	2000	0
516	20231027	110000	211052954	2000	2000	2000	2000	3000
517	20231027	105900	205052954	2000	2005	2005	2000	503
518	20231027	105800	204044444	2005	2005	2005	2005	51
519	20231027	105700	203942189	2010	2010	2010	2010	100
520	20231027	105600	203741189	2010	2010	2010	2010	394
521	20231027	105500	202949249	2010	2010	2010	2010	1000
522	20231027	105400	200939249	2015	2015	2015	2015	0
523	20231027	105300	200939249	2015	2015	2015	2015	0
524	20231027	105200	200939249	2015	2015	2015	2015	8
525	20231027	105100	200923129	2010	2010	2010	2010	0
526	20231027	105000	200923129	2010	2010	2010	2010	5
527	20231027	104900	200913079	2010	2010	2010	2010	300
528	20231027	104800	200310079	2010	2010	2010	2010	100
529	20231027	104700	200109079	2010	2010	2010	2010	0
530	20231027	104600	200109079	2010	2010	2010	2010	17
531	20231027	104500	200074909	2015	2015	2015	2015	100
532	20231027	104400	199873409	2015	2015	2015	2015	0
533	20231027	104300	199873409	2015	2015	2015	2015	0
534	20231027	104200	199873409	2015	2010	2015	2010	510
535	20231027	104100	198847809	2015	2015	2015	2015	5010
536	20231027	104000	188752659	2015	2015	2015	2015	215
537	20231027	103900	188319434	2010	2010	2010	2010	0
538	20231027	103800	188319434	2010	2010	2010	2010	9
539	20231027	103700	188301344	2010	2010	2010	2010	0
540	20231027	103600	188301344	2010	2010	2010	2010	0
541	20231027	103500	188301344	2010	2015	2015	2010	1074
542	20231027	103400	186138234	2015	2015	2015	2015	874
543	20231027	103300	184377124	2010	2010	2010	2010	0
544	20231027	103200	184377124	2010	2010	2010	2010	0
545	20231027	103100	184377124	2010	2010	2010	2010	0
546	20231027	103000	184377124	2010	2010	2010	2010	0
547	20231027	102900	184377124	2010	2010	2010	2010	50
548	20231027	102800	184276624	2010	2010	2010	2010	0
549	20231027	102700	184276624	2010	2010	2010	2010	545
550	20231027	102600	183181174	2010	2010	2010	2010	0
551	20231027	102500	183181174	2010	2010	2010	2010	0
552	20231027	102400	183181174	2010	2015	2015	2010	589
553	20231027	102300	181996284	2010	2000	2010	2000	1811
554	20231027	102200	178358174	2005	2005	2005	2005	0
555	20231027	102100	178358174	2005	2005	2005	2005	0
556	20231027	102000	178358174	2005	2005	2005	2005	5
557	20231027	101900	178348149	2010	2010	2010	2010	0
558	20231027	101800	178348149	2010	2010	2010	2010	0
559	20231027	101700	178348149	2010	2010	2010	2010	0
560	20231027	101600	178348149	2010	2005	2010	2000	6783
561	20231027	101500	164764099	2000	2005	2005	2000	702
562	20231027	101400	163360089	2005	2005	2005	2005	1
563	20231027	101300	163358084	2005	2005	2005	2005	2
564	20231027	101200	163354074	2000	2000	2000	2000	0
565	20231027	101100	163354074	2000	2000	2000	1999	2200
566	20231027	101000	158956074	2000	2005	2005	2000	296
567	20231027	100900	158363594	2005	2005	2005	2005	1444
568	20231027	100800	155468374	2005	2000	2005	2000	5707
569	20231027	100700	144047594	1999	1999	1999	1999	0
570	20231027	100600	144047594	1999	2000	2000	1999	2052
571	20231027	100500	139943649	2000	2000	2000	2000	0
572	20231027	100400	139943649	2000	2000	2000	2000	0
573	20231027	100300	139943649	2000	2000	2000	2000	999
574	20231027	100200	137945649	1999	1999	1999	1999	0
575	20231027	100100	137945649	1999	1999	1999	1999	1
576	20231027	100000	137943650	1995	1997	1997	1995	4812
577	20231027	095900	128342315	1998	2000	2000	1998	1819
578	20231027	095800	124706274	2000	2000	2000	2000	59
579	20231027	095700	124588274	1999	1999	2000	1999	1619
580	20231027	095600	121351892	1999	1999	1999	1999	8
581	20231027	095500	121335900	1999	1999	1999	1999	0
582	20231027	095400	121335900	1999	1999	1999	1999	1
583	20231027	095300	121333901	2000	2000	2000	2000	12
584	20231027	095200	121309901	2000	2000	2000	2000	400
585	20231027	095100	120509901	2000	2000	2000	2000	3010
586	20231027	095000	114489901	2000	2000	2000	2000	4
587	20231027	094900	114481901	2005	2005	2005	2005	0
588	20231027	094800	114481901	2005	2005	2005	2005	0
589	20231027	094700	114481901	2005	2005	2005	2005	1300
590	20231027	094600	111875401	2000	2000	2000	2000	0
591	20231027	094500	111875401	2000	2000	2000	2000	0
592	20231027	094400	111875401	2000	1998	2000	1997	2624
593	20231027	094300	106634221	1998	1997	2000	1997	90
594	20231027	094200	106454248	2000	1998	2000	1997	301
595	20231027	094100	105852651	1997	1997	1997	1997	0
596	20231027	094000	105852651	1997	1998	1998	1997	310
597	20231027	093900	105233312	1998	1998	1998	1998	743
598	20231027	093800	103748798	1998	1999	2000	1998	1477
599	20231027	093700	100795698	2000	2000	2000	2000	1436
600	20231027	093600	97923698	2000	2000	2000	2000	6
601	20231027	093500	97911698	2000	2000	2000	2000	104
602	20231027	093400	97703698	1999	1998	1999	1997	310
603	20231027	093300	97084190	2010	2000	2010	1997	561
604	20231027	093200	95962996	2000	2005	2015	2000	121
605	20231027	093100	95720876	2005	2005	2005	2005	2
606	20231027	093000	95716866	2005	2005	2005	2005	0
607	20231027	092900	95716866	2005	2005	2005	2005	13
608	20231027	092800	95690801	2005	2005	2005	2005	1
609	20231027	092700	95688796	2005	2005	2005	2005	6112
610	20231027	092600	83434236	2005	2005	2005	2005	11
611	20231027	092500	83412181	2000	2000	2000	2000	0
612	20231027	092400	83412181	2000	2000	2000	2000	0
613	20231027	092300	83412181	2000	2005	2005	2000	1500
614	20231027	092200	80411966	2000	2005	2005	2000	2098
615	20231027	092100	76215771	2005	2005	2005	2005	2
616	20231027	092000	76211761	2000	2000	2000	2000	0
617	20231027	091900	76211761	2000	2010	2010	2000	1899
618	20231027	091800	72406151	2005	2010	2010	2005	506
619	20231027	091700	71389096	2020	2025	2025	2020	1981
620	20231027	091600	67385476	2025	2035	2040	2025	83
621	20231027	091500	67216576	2035	2010	2045	2010	9475
622	20231027	091400	47969586	2010	2010	2010	2010	535
623	20231027	091300	46894236	2010	2010	2010	2010	0
624	20231027	091200	46894236	2010	2015	2015	2010	200
625	20231027	091100	46491736	2020	2025	2025	2015	632
626	20231027	091000	45213456	2030	2010	2030	2010	551
627	20231027	090900	44098886	2010	2000	2010	2000	3290
628	20231027	090800	37507436	2000	2000	2000	2000	110
629	20231027	090700	37287436	2000	2000	2000	2000	2174
630	20231027	090600	32939436	2000	2005	2005	2000	45
631	20231027	090500	32849411	1980	1979	1980	1979	396
632	20231027	090400	32065332	1980	2000	2000	1980	15008
633	20231027	090300	2334550	2000	1985	2000	1985	285
634	20231027	090200	1765300	1985	1985	1985	1985	224
635	20231027	090100	1320660	1980	1980	1980	1980	0
636	20231027	090000	1320660	1980	1980	1980	1980	667