KissMeData/083470/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193700	160889397	1976	1976	1976	1976	2440
3	20231017	193600	160889397	1976	1976	1976	1976	0
4	20231017	193500	160889397	1976	1976	1976	1976	0
5	20231017	193400	160889397	1976	1976	1976	1976	0
6	20231017	193300	160889397	1976	1976	1976	1976	0
7	20231017	193200	160889397	1976	1976	1976	1976	0
8	20231017	193100	160889397	1976	1976	1976	1976	0
9	20231017	193000	160889397	1976	1976	1976	1976	0
10	20231017	192900	160889397	1976	1976	1976	1976	0
11	20231017	192800	160889397	1976	1976	1976	1976	0
12	20231017	192700	160889397	1976	1976	1976	1976	0
13	20231017	192600	160889397	1976	1976	1976	1976	0
14	20231017	192500	160889397	1976	1976	1976	1976	0
15	20231017	192400	160889397	1976	1976	1976	1976	0
16	20231017	192300	160889397	1976	1976	1976	1976	0
17	20231017	192200	160889397	1976	1976	1976	1976	0
18	20231017	192100	160889397	1976	1976	1976	1976	0
19	20231017	192000	160889397	1976	1976	1976	1976	0
20	20231017	191900	160889397	1976	1976	1976	1976	0
21	20231017	191800	160889397	1976	1976	1976	1976	0
22	20231017	191700	160889397	1976	1976	1976	1976	0
23	20231017	191600	160889397	1976	1976	1976	1976	0
24	20231017	191500	160889397	1976	1976	1976	1976	0
25	20231017	191400	160889397	1976	1976	1976	1976	0
26	20231017	191300	160889397	1976	1976	1976	1976	0
27	20231017	191200	160889397	1976	1976	1976	1976	0
28	20231017	191100	160889397	1976	1976	1976	1976	0
29	20231017	191000	160889397	1976	1976	1976	1976	0
30	20231017	190900	160889397	1976	1976	1976	1976	0
31	20231017	190800	160889397	1976	1976	1976	1976	0
32	20231017	190700	160889397	1976	1976	1976	1976	2440
33	20231017	190600	160889397	1976	1976	1976	1976	0
34	20231017	190500	160889397	1976	1976	1976	1976	0
35	20231017	190400	160889397	1976	1976	1976	1976	0
36	20231017	190300	160889397	1976	1976	1976	1976	0
37	20231017	190200	160889397	1976	1976	1976	1976	0
38	20231017	190100	160889397	1976	1976	1976	1976	0
39	20231017	190000	160889397	1976	1976	1976	1976	0
40	20231017	185900	160889397	1976	1976	1976	1976	0
41	20231017	185800	160889397	1976	1976	1976	1976	0
42	20231017	185700	160889397	1976	1976	1976	1976	0
43	20231017	185600	160889397	1976	1976	1976	1976	0
44	20231017	185500	160889397	1976	1976	1976	1976	0
45	20231017	185400	160889397	1976	1976	1976	1976	0
46	20231017	185300	160889397	1976	1976	1976	1976	0
47	20231017	185200	160889397	1976	1976	1976	1976	0
48	20231017	185100	160889397	1976	1976	1976	1976	0
49	20231017	185000	160889397	1976	1976	1976	1976	0
50	20231017	184900	160889397	1976	1976	1976	1976	0
51	20231017	184800	160889397	1976	1976	1976	1976	0
52	20231017	184700	160889397	1976	1976	1976	1976	0
53	20231017	184600	160889397	1976	1976	1976	1976	0
54	20231017	184500	160889397	1976	1976	1976	1976	0
55	20231017	184400	160889397	1976	1976	1976	1976	0
56	20231017	184300	160889397	1976	1976	1976	1976	0
57	20231017	184200	160889397	1976	1976	1976	1976	0
58	20231017	184100	160889397	1976	1976	1976	1976	0
59	20231017	184000	160889397	1976	1976	1976	1976	0
60	20231017	183900	160889397	1976	1976	1976	1976	0
61	20231017	183800	160889397	1976	1976	1976	1976	0
62	20231017	183700	160889397	1976	1976	1976	1976	2440
63	20231017	183600	160889397	1976	1976	1976	1976	0
64	20231017	183500	160889397	1976	1976	1976	1976	0
65	20231017	183400	160889397	1976	1976	1976	1976	0
66	20231017	183300	160889397	1976	1976	1976	1976	0
67	20231017	183200	160889397	1976	1976	1976	1976	0
68	20231017	183100	160889397	1976	1976	1976	1976	0
69	20231017	183000	160889397	1976	1976	1976	1976	0
70	20231017	182900	160889397	1976	1976	1976	1976	0
71	20231017	182800	160889397	1976	1976	1976	1976	0
72	20231017	182700	160889397	1976	1976	1976	1976	0
73	20231017	182600	160889397	1976	1976	1976	1976	0
74	20231017	182500	160889397	1976	1976	1976	1976	0
75	20231017	182400	160889397	1976	1976	1976	1976	0
76	20231017	182300	160889397	1976	1976	1976	1976	0
77	20231017	182200	160889397	1976	1976	1976	1976	0
78	20231017	182100	160889397	1976	1976	1976	1976	0
79	20231017	182000	160889397	1976	1976	1976	1976	0
80	20231017	181900	160889397	1976	1976	1976	1976	0
81	20231017	181800	160889397	1976	1976	1976	1976	0
82	20231017	181700	160889397	1976	1976	1976	1976	0
83	20231017	181600	160889397	1976	1976	1976	1976	0
84	20231017	181500	160889397	1976	1976	1976	1976	0
85	20231017	181400	160889397	1976	1976	1976	1976	0
86	20231017	181300	160889397	1976	1976	1976	1976	0
87	20231017	181200	160889397	1976	1976	1976	1976	0
88	20231017	181100	160889397	1976	1976	1976	1976	0
89	20231017	181000	160889397	1976	1976	1976	1976	0
90	20231017	180900	160889397	1976	1976	1976	1976	0
91	20231017	180800	160889397	1976	1976	1976	1976	0
92	20231017	180700	160889397	1976	1976	1976	1976	2440
93	20231017	180600	160889397	1976	1976	1976	1976	0
94	20231017	180500	160889397	1976	1976	1976	1976	0
95	20231017	180400	160889397	1976	1976	1976	1976	0
96	20231017	180300	160889397	1976	1976	1976	1976	0
97	20231017	180200	160889397	1976	1976	1976	1976	0
98	20231017	180100	160889397	1976	1976	1976	1976	0
99	20231017	180000	160889397	1976	1976	1976	1976	0
100	20231017	175900	160889397	1976	1976	1976	1976	0
101	20231017	175800	160889397	1976	1976	1976	1976	0
102	20231017	175700	160889397	1976	1976	1976	1976	0
103	20231017	175600	160889397	1976	1976	1976	1976	0
104	20231017	175500	160889397	1976	1976	1976	1976	0
105	20231017	175400	160889397	1976	1976	1976	1976	0
106	20231017	175300	160889397	1976	1976	1976	1976	0
107	20231017	175200	160889397	1976	1976	1976	1976	0
108	20231017	175100	160889397	1976	1976	1976	1976	0
109	20231017	175000	160889397	1976	1976	1976	1976	0
110	20231017	174900	160889397	1976	1976	1976	1976	0
111	20231017	174800	160889397	1976	1976	1976	1976	0
112	20231017	174700	160889397	1976	1976	1976	1976	0
113	20231017	174600	160889397	1976	1976	1976	1976	0
114	20231017	174500	160889397	1976	1976	1976	1976	0
115	20231017	174400	160889397	1976	1976	1976	1976	0
116	20231017	174300	160889397	1976	1976	1976	1976	0
117	20231017	174200	160889397	1976	1976	1976	1976	0
118	20231017	174100	160889397	1976	1976	1976	1976	0
119	20231017	174000	160889397	1976	1976	1976	1976	0
120	20231017	173900	160889397	1976	1976	1976	1976	0
121	20231017	173800	160889397	1976	1976	1976	1976	0
122	20231017	173700	160889397	1976	1976	1976	1976	2440
123	20231017	173600	160889397	1976	1976	1976	1976	0
124	20231017	173500	160889397	1976	1976	1976	1976	0
125	20231017	173400	160889397	1976	1976	1976	1976	0
126	20231017	173300	160889397	1976	1976	1976	1976	0
127	20231017	173200	160889397	1976	1976	1976	1976	0
128	20231017	173100	160889397	1976	1976	1976	1976	0
129	20231017	173000	160889397	1976	1976	1976	1976	0
130	20231017	172900	160889397	1976	1976	1976	1976	0
131	20231017	172800	160889397	1976	1976	1976	1976	0
132	20231017	172700	160889397	1976	1976	1976	1976	0
133	20231017	172600	160889397	1976	1976	1976	1976	0
134	20231017	172500	160889397	1976	1976	1976	1976	0
135	20231017	172400	160889397	1976	1976	1976	1976	0
136	20231017	172300	160889397	1976	1976	1976	1976	0
137	20231017	172200	160889397	1976	1976	1976	1976	0
138	20231017	172100	160889397	1976	1976	1976	1976	0
139	20231017	172000	160889397	1976	1976	1976	1976	0
140	20231017	171900	160889397	1976	1976	1976	1976	0
141	20231017	171800	160889397	1976	1976	1976	1976	0
142	20231017	171700	160889397	1976	1976	1976	1976	0
143	20231017	171600	160889397	1976	1976	1976	1976	0
144	20231017	171500	160889397	1976	1976	1976	1976	0
145	20231017	171400	160889397	1976	1976	1976	1976	0
146	20231017	171300	160889397	1976	1976	1976	1976	0
147	20231017	171200	160889397	1976	1976	1976	1976	0
148	20231017	171100	160889397	1976	1976	1976	1976	0
149	20231017	171000	160889397	1976	1976	1976	1976	0
150	20231017	170900	160889397	1976	1976	1976	1976	0
151	20231017	170800	160889397	1976	1976	1976	1976	0
152	20231017	170700	160889397	1976	1976	1976	1976	2440
153	20231017	170600	160889397	1976	1976	1976	1976	0
154	20231017	170500	160889397	1976	1976	1976	1976	0
155	20231017	170400	160889397	1976	1976	1976	1976	0
156	20231017	170300	160889397	1976	1976	1976	1976	0
157	20231017	170200	160889397	1976	1976	1976	1976	0
158	20231017	170100	160889397	1976	1976	1976	1976	0
159	20231017	170000	160889397	1976	1976	1976	1976	0
160	20231017	165900	160889397	1976	1976	1976	1976	0
161	20231017	165800	160889397	1976	1976	1976	1976	0
162	20231017	165700	160889397	1976	1976	1976	1976	0
163	20231017	165600	160889397	1976	1976	1976	1976	0
164	20231017	165500	160889397	1976	1976	1976	1976	0
165	20231017	165400	160889397	1976	1976	1976	1976	0
166	20231017	165300	160889397	1976	1976	1976	1976	0
167	20231017	165200	160889397	1976	1976	1976	1976	0
168	20231017	165100	160889397	1976	1976	1976	1976	0
169	20231017	165000	160889397	1976	1976	1976	1976	0
170	20231017	164900	160889397	1976	1976	1976	1976	0
171	20231017	164800	160889397	1976	1976	1976	1976	0
172	20231017	164700	160889397	1976	1976	1976	1976	0
173	20231017	164600	160889397	1976	1976	1976	1976	0
174	20231017	164500	160889397	1976	1976	1976	1976	0
175	20231017	164400	160889397	1976	1976	1976	1976	0
176	20231017	164300	160889397	1976	1976	1976	1976	0
177	20231017	164200	160889397	1976	1976	1976	1976	0
178	20231017	164100	160889397	1976	1976	1976	1976	0
179	20231017	164000	160889397	1976	1976	1976	1976	0
180	20231017	163900	160889397	1976	1976	1976	1976	0
181	20231017	163800	160889397	1976	1976	1976	1976	0
182	20231017	163700	160889397	1976	1976	1976	1976	2440
183	20231017	163600	160889397	1976	1976	1976	1976	0
184	20231017	163500	160889397	1976	1976	1976	1976	0
185	20231017	163400	160889397	1976	1976	1976	1976	0
186	20231017	163300	160889397	1976	1976	1976	1976	0
187	20231017	163200	160889397	1976	1976	1976	1976	0
188	20231017	163100	160889397	1976	1976	1976	1976	0
189	20231017	163000	160889397	1976	1976	1976	1976	0
190	20231017	162900	160889397	1976	1976	1976	1976	0
191	20231017	162800	160889397	1976	1976	1976	1976	0
192	20231017	162700	160889397	1976	1976	1976	1976	0
193	20231017	162600	160889397	1976	1976	1976	1976	0
194	20231017	162500	160889397	1976	1976	1976	1976	0
195	20231017	162400	160889397	1976	1976	1976	1976	0
196	20231017	162300	160889397	1976	1976	1976	1976	0
197	20231017	162200	160889397	1976	1976	1976	1976	0
198	20231017	162100	160889397	1976	1976	1976	1976	0
199	20231017	162000	160889397	1976	1976	1976	1976	0
200	20231017	161900	160889397	1976	1976	1976	1976	0
201	20231017	161800	160889397	1976	1976	1976	1976	0
202	20231017	161700	160889397	1976	1976	1976	1976	0
203	20231017	161600	160889397	1976	1976	1976	1976	0
204	20231017	161500	160889397	1976	1976	1976	1976	0
205	20231017	161400	160889397	1976	1976	1976	1976	0
206	20231017	161300	160889397	1976	1976	1976	1976	0
207	20231017	161200	160889397	1976	1976	1976	1976	0
208	20231017	161100	160889397	1976	1976	1976	1976	0
209	20231017	161000	160889397	1976	1976	1976	1976	0
210	20231017	160900	160889397	1976	1976	1976	1976	0
211	20231017	160800	160889397	1976	1976	1976	1976	0
212	20231017	160700	160889397	1976	1976	1976	1976	2440
213	20231017	160600	160889397	1976	1976	1976	1976	0
214	20231017	160500	160889397	1976	1976	1976	1976	0
215	20231017	160400	160889397	1976	1976	1976	1976	0
216	20231017	160300	160889397	1976	1976	1976	1976	0
217	20231017	160200	160889397	1976	1976	1976	1976	0
218	20231017	160100	160889397	1976	1976	1976	1976	0
219	20231017	160000	160889397	1976	1976	1976	1976	0
220	20231017	155900	160889397	1976	1976	1976	1976	0
221	20231017	155800	160889397	1976	1976	1976	1976	0
222	20231017	155700	160889397	1976	1976	1976	1976	0
223	20231017	155600	160889397	1976	1976	1976	1976	0
224	20231017	155500	160889397	1976	1976	1976	1976	0
225	20231017	155400	160889397	1976	1976	1976	1976	0
226	20231017	155300	160889397	1976	1976	1976	1976	0
227	20231017	155200	160889397	1976	1976	1976	1976	0
228	20231017	155100	160889397	1976	1976	1976	1976	0
229	20231017	155000	160889397	1976	1976	1976	1976	0
230	20231017	154900	160889397	1976	1976	1976	1976	0
231	20231017	154800	160889397	1976	1976	1976	1976	0
232	20231017	154700	160889397	1976	1976	1976	1976	0
233	20231017	154600	160889397	1976	1976	1976	1976	0
234	20231017	154500	160889397	1976	1976	1976	1976	0
235	20231017	154400	160889397	1976	1976	1976	1976	0
236	20231017	154300	160889397	1976	1976	1976	1976	0
237	20231017	154200	160889397	1976	1976	1976	1976	0
238	20231017	154100	160889397	1976	1976	1976	1976	0
239	20231017	154000	160889397	1976	1976	1976	1976	0
240	20231017	153900	160889397	1976	1976	1976	1976	0
241	20231017	153800	160889397	1976	1976	1976	1976	0
242	20231017	153700	160889397	1976	1976	1976	1976	2440
243	20231017	153600	160889397	1976	1976	1976	1976	0
244	20231017	153500	160889397	1976	1976	1976	1976	0
245	20231017	153400	160889397	1976	1976	1976	1976	0
246	20231017	153300	160889397	1976	1976	1976	1976	0
247	20231017	153200	160889397	1976	1976	1976	1976	0
248	20231017	153100	160889397	1976	1976	1976	1976	0
249	20231017	153000	160889397	1976	1976	1976	1976	2440
250	20231017	152900	156067957	1996	1996	1996	1996	0
251	20231017	152800	156067957	1996	1996	1996	1996	0
252	20231017	152700	156067957	1996	1996	1996	1996	0
253	20231017	152600	156067957	1996	1996	1996	1996	0
254	20231017	152500	156067957	1996	1996	1996	1996	0
255	20231017	152400	156067957	1996	1996	1996	1996	0
256	20231017	152300	156067957	1996	1996	1996	1996	0
257	20231017	152200	156067957	1996	1996	1996	1996	0
258	20231017	152100	156067957	1996	1996	1996	1996	0
259	20231017	152000	156067957	1996	1996	1996	1996	0
260	20231017	151900	156067957	1996	1990	1996	1990	200
261	20231017	151800	155669939	1990	1991	1991	1990	2315
262	20231017	151700	151061089	1990	1989	1990	1989	290
263	20231017	151600	150484079	1989	1986	1989	1986	356
264	20231017	151500	149776449	1986	1986	1986	1986	0
265	20231017	151400	149776449	1986	1986	1986	1986	0
266	20231017	151300	149776449	1986	1986	1986	1986	0
267	20231017	151200	149776449	1986	1986	1986	1986	0
268	20231017	151100	149776449	1986	1986	1986	1986	655
269	20231017	151000	148475619	1986	1986	1986	1986	50
270	20231017	150900	148376319	1984	1984	1984	1984	358
271	20231017	150800	147666047	1984	1984	1984	1984	50
272	20231017	150700	147566847	1984	1984	1984	1984	0
273	20231017	150600	147566847	1984	1984	1984	1984	0
274	20231017	150500	147566847	1984	1984	1984	1984	1
275	20231017	150400	147564863	1984	1984	1984	1984	0
276	20231017	150300	147564863	1984	1984	1984	1984	40
277	20231017	150200	147485503	1985	1985	1985	1985	0
278	20231017	150100	147485503	1985	1985	1985	1985	0
279	20231017	150000	147485503	1985	1985	1985	1985	1
280	20231017	145900	147483518	1973	1978	1978	1973	5666
281	20231017	145800	136295128	1977	1977	1977	1977	0
282	20231017	145700	136295128	1977	1977	1977	1977	0
283	20231017	145600	136295128	1977	1977	1977	1977	0
284	20231017	145500	136295128	1977	1977	1977	1977	2
285	20231017	145400	136291174	1988	1988	1988	1988	2
286	20231017	145300	136287198	1990	1990	1990	1990	0
287	20231017	145200	136287198	1990	1990	1990	1990	0
288	20231017	145100	136287198	1990	1990	1990	1990	50
289	20231017	145000	136187698	1980	1980	1980	1980	0
290	20231017	144900	136187698	1980	1980	1980	1980	0
291	20231017	144800	136187698	1980	1980	1980	1980	0
292	20231017	144700	136187698	1980	1980	1980	1980	272
293	20231017	144600	135649138	1980	1980	1980	1980	743
294	20231017	144500	134177998	1980	1980	1980	1980	800
295	20231017	144400	132593998	1980	1980	1980	1980	0
296	20231017	144300	132593998	1980	1980	1980	1980	0
297	20231017	144200	132593998	1980	1980	1980	1980	0
298	20231017	144100	132593998	1980	1980	1980	1980	0
299	20231017	144000	132593998	1980	1980	1980	1980	12
300	20231017	143900	132570238	1973	1973	1973	1973	0
301	20231017	143800	132570238	1973	1973	1973	1973	50
302	20231017	143700	132471588	1979	1979	1979	1979	0
303	20231017	143600	132471588	1979	1979	1979	1979	276
304	20231017	143500	131925384	1973	1973	1973	1973	1000
305	20231017	143400	129952384	1972	1972	1972	1972	0
306	20231017	143300	129952384	1972	1972	1972	1972	0
307	20231017	143200	129952384	1972	1976	1976	1972	5100
308	20231017	143100	119889063	1976	1980	1980	1976	2275
309	20231017	143000	115391621	1987	1987	1987	1987	1
310	20231017	142900	115389634	1980	1980	1980	1980	0
311	20231017	142800	115389634	1980	1981	1981	1980	1108
312	20231017	142700	113195268	1994	1994	1994	1994	0
313	20231017	142600	113195268	1994	1994	1994	1994	0
314	20231017	142500	113195268	1994	1994	1994	1994	0
315	20231017	142400	113195268	1994	1994	1994	1994	0
316	20231017	142300	113195268	1994	1994	1994	1994	0
317	20231017	142200	113195268	1994	1994	1994	1994	0
318	20231017	142100	113195268	1994	1994	1994	1994	0
319	20231017	142000	113195268	1994	1994	1994	1994	0
320	20231017	141900	113195268	1994	1994	1994	1994	0
321	20231017	141800	113195268	1994	1994	1994	1994	0
322	20231017	141700	113195268	1994	1994	1994	1994	0
323	20231017	141600	113195268	1994	1994	1994	1994	0
324	20231017	141500	113195268	1994	1994	1994	1994	3
325	20231017	141400	113189286	1990	1989	1990	1989	300
326	20231017	141300	112592391	1989	1989	1989	1989	2
327	20231017	141200	112588413	1981	1981	1981	1981	0
328	20231017	141100	112588413	1981	1981	1981	1981	0
329	20231017	141000	112588413	1981	1981	1981	1981	0
330	20231017	140900	112588413	1981	1981	1981	1981	0
331	20231017	140800	112588413	1981	1981	1981	1981	0
332	20231017	140700	112588413	1981	1981	1981	1981	0
333	20231017	140600	112588413	1981	1981	1981	1981	0
334	20231017	140500	112588413	1981	1981	1981	1981	0
335	20231017	140400	112588413	1981	1981	1981	1981	0
336	20231017	140300	112588413	1981	1981	1981	1981	0
337	20231017	140200	112588413	1981	1981	1981	1981	125
338	20231017	140100	112340788	1980	1980	1980	1980	246
339	20231017	140000	111853708	1980	1980	1980	1980	0
340	20231017	135900	111853708	1980	1981	1981	1980	1163
341	20231017	135800	109549911	1981	1982	1982	1981	1634
342	20231017	135700	106312376	1984	1984	1984	1984	0
343	20231017	135600	106312376	1984	1984	1984	1984	189
344	20231017	135500	105937400	1984	1989	1989	1984	51
345	20231017	135400	105835966	1989	1989	1989	1989	2
346	20231017	135300	105831988	1990	1990	1990	1990	0
347	20231017	135200	105831988	1990	1990	1990	1990	0
348	20231017	135100	105831988	1990	1990	1990	1990	0
349	20231017	135000	105831988	1990	1984	1990	1984	31
350	20231017	134900	105770478	1982	1982	1982	1982	0
351	20231017	134800	105770478	1982	1982	1982	1982	27
352	20231017	134700	105716964	1984	1984	1984	1983	459
353	20231017	134600	104806617	1984	1984	1984	1984	300
354	20231017	134500	104211417	1994	1994	1994	1994	0
355	20231017	134400	104211417	1994	1994	1994	1994	0
356	20231017	134300	104211417	1994	1994	1994	1994	1
357	20231017	134200	104209423	1986	1986	1986	1986	110
358	20231017	134100	103990963	1986	1986	1986	1986	80
359	20231017	134000	103832083	1985	1985	1985	1985	200
360	20231017	133900	103435083	1986	1986	1986	1986	20
361	20231017	133800	103395363	1986	1986	1986	1986	20
362	20231017	133700	103355643	1985	1985	1985	1985	0
363	20231017	133600	103355643	1985	1985	1986	1985	83
364	20231017	133500	103190870	1986	1986	1986	1986	0
365	20231017	133400	103190870	1986	1985	1986	1985	293
366	20231017	133300	102609248	1985	1991	1991	1985	325
367	20231017	133200	101962657	1992	1992	1992	1992	150
368	20231017	133100	101663857	1998	1998	1998	1998	0
369	20231017	133000	101663857	1998	1998	1998	1998	0
370	20231017	132900	101663857	1998	1998	1998	1998	0
371	20231017	132800	101663857	1998	1998	1998	1998	0
372	20231017	132700	101663857	1998	1998	1998	1998	0
373	20231017	132600	101663857	1998	1998	1998	1998	0
374	20231017	132500	101663857	1998	1998	1998	1998	0
375	20231017	132400	101663857	1998	1998	1998	1998	0
376	20231017	132300	101663857	1998	1998	1998	1998	0
377	20231017	132200	101663857	1998	1998	1998	1998	0
378	20231017	132100	101663857	1998	1998	1998	1998	0
379	20231017	132000	101663857	1998	1998	1998	1998	0
380	20231017	131900	101663857	1998	1998	1998	1998	0
381	20231017	131800	101663857	1998	1998	1998	1998	0
382	20231017	131700	101663857	1998	1998	1998	1998	0
383	20231017	131600	101663857	1998	1998	1998	1998	0
384	20231017	131500	101663857	1998	1998	1998	1998	0
385	20231017	131400	101663857	1998	1998	1998	1998	0
386	20231017	131300	101663857	1998	1998	1998	1998	0
387	20231017	131200	101663857	1998	1998	1998	1998	0
388	20231017	131100	101663857	1998	1998	1998	1998	0
389	20231017	131000	101663857	1998	1998	1998	1998	0
390	20231017	130900	101663857	1998	1998	1998	1998	0
391	20231017	130800	101663857	1998	1998	1998	1998	0
392	20231017	130700	101663857	1998	1998	1998	1998	0
393	20231017	130600	101663857	1998	1998	1998	1998	0
394	20231017	130500	101663857	1998	1998	1998	1998	0
395	20231017	130400	101663857	1998	1998	1998	1998	10
396	20231017	130300	101643877	2000	2000	2000	2000	0
397	20231017	130200	101643877	2000	2000	2000	2000	0
398	20231017	130100	101643877	2000	2000	2000	2000	0
399	20231017	130000	101643877	2000	2000	2000	2000	0
400	20231017	125900	101643877	2000	2000	2000	2000	0
401	20231017	125800	101643877	2000	2000	2000	2000	0
402	20231017	125700	101643877	2000	2000	2000	2000	0
403	20231017	125600	101643877	2000	2000	2000	2000	0
404	20231017	125500	101643877	2000	2000	2000	2000	0
405	20231017	125400	101643877	2000	2000	2000	2000	0
406	20231017	125300	101643877	2000	2000	2000	2000	0
407	20231017	125200	101643877	2000	2000	2000	2000	0
408	20231017	125100	101643877	2000	2000	2000	2000	0
409	20231017	125000	101643877	2000	2000	2000	2000	0
410	20231017	124900	101643877	2000	2000	2000	2000	0
411	20231017	124800	101643877	2000	2000	2000	2000	0
412	20231017	124700	101643877	2000	2000	2000	2000	0
413	20231017	124600	101643877	2000	2000	2000	2000	0
414	20231017	124500	101643877	2000	2000	2000	2000	0
415	20231017	124400	101643877	2000	2000	2000	2000	0
416	20231017	124300	101643877	2000	2000	2000	2000	0
417	20231017	124200	101643877	2000	2000	2000	2000	0
418	20231017	124100	101643877	2000	2000	2000	2000	0
419	20231017	124000	101643877	2000	2000	2000	2000	0
420	20231017	123900	101643877	2000	2000	2000	2000	0
421	20231017	123800	101643877	2000	2000	2000	2000	0
422	20231017	123700	101643877	2000	2000	2000	2000	0
423	20231017	123600	101643877	2000	2000	2000	2000	0
424	20231017	123500	101643877	2000	2000	2000	2000	0
425	20231017	123400	101643877	2000	2000	2000	2000	0
426	20231017	123300	101643877	2000	2000	2000	2000	0
427	20231017	123200	101643877	2000	2000	2000	2000	0
428	20231017	123100	101643877	2000	2000	2000	2000	3
429	20231017	123000	101637877	1991	1992	1992	1991	116
430	20231017	122900	101406841	2000	2000	2000	2000	0
431	20231017	122800	101406841	2000	2000	2000	2000	0
432	20231017	122700	101406841	2000	1999	2000	1999	2100
433	20231017	122600	97206950	2000	2000	2000	2000	0
434	20231017	122500	97206950	2000	2000	2000	2000	0
435	20231017	122400	97206950	2000	2000	2000	2000	0
436	20231017	122300	97206950	2000	2000	2000	2000	0
437	20231017	122200	97206950	2000	2000	2000	2000	0
438	20231017	122100	97206950	2000	2000	2000	2000	0
439	20231017	122000	97206950	2000	2000	2000	2000	0
440	20231017	121900	97206950	2000	2000	2000	2000	0
441	20231017	121800	97206950	2000	2000	2000	2000	0
442	20231017	121700	97206950	2000	2000	2000	2000	0
443	20231017	121600	97206950	2000	2000	2000	2000	0
444	20231017	121500	97206950	2000	1994	2000	1994	122
445	20231017	121400	96963676	1994	1993	1994	1992	1173
446	20231017	121300	94626702	1994	2000	2000	1994	2339
447	20231017	121200	89960854	2000	1998	2000	1998	1396
448	20231017	121100	87170736	1998	1998	1998	1998	59
449	20231017	121000	87052854	2000	2000	2000	2000	102
450	20231017	120900	86848854	2000	2000	2000	2000	420
451	20231017	120800	86008854	2000	2000	2000	2000	0
452	20231017	120700	86008854	2000	2000	2000	2000	0
453	20231017	120600	86008854	2000	2000	2000	2000	0
454	20231017	120500	86008854	2000	2000	2000	2000	579
455	20231017	120400	84850854	2010	2010	2010	2010	0
456	20231017	120300	84850854	2010	2010	2010	2010	0
457	20231017	120200	84850854	2010	2010	2010	2010	0
458	20231017	120100	84850854	2010	2010	2010	2010	0
459	20231017	120000	84850854	2010	2010	2010	2010	0
460	20231017	115900	84850854	2010	2010	2010	2010	0
461	20231017	115800	84850854	2010	2010	2010	2010	30
462	20231017	115700	84790554	2010	2010	2010	2010	0
463	20231017	115600	84790554	2010	2010	2010	2010	0
464	20231017	115500	84790554	2010	2010	2010	2010	0
465	20231017	115400	84790554	2010	2010	2010	2010	0
466	20231017	115300	84790554	2010	2010	2010	2010	0
467	20231017	115200	84790554	2010	2010	2010	2010	1
468	20231017	115100	84788544	2010	2010	2010	2010	0
469	20231017	115000	84788544	2010	2010	2010	2010	0
470	20231017	114900	84788544	2010	2010	2010	2010	0
471	20231017	114800	84788544	2010	2010	2010	2010	0
472	20231017	114700	84788544	2010	2010	2010	2010	0
473	20231017	114600	84788544	2010	2010	2010	2010	2
474	20231017	114500	84784524	2000	2000	2000	2000	0
475	20231017	114400	84784524	2000	1999	2000	1999	222
476	20231017	114300	84340531	1999	1999	1999	1999	16
477	20231017	114200	84308547	1999	1999	1999	1999	0
478	20231017	114100	84308547	1999	1999	1999	1999	0
479	20231017	114000	84308547	1999	1999	1999	1999	242
480	20231017	113900	83824789	1999	1999	1999	1999	60
481	20231017	113800	83704849	1999	1999	1999	1999	400
482	20231017	113700	82905249	1998	1998	1998	1998	0
483	20231017	113600	82905249	1998	1998	1998	1998	0
484	20231017	113500	82905249	1998	1998	1998	1998	2
485	20231017	113400	82901253	1997	1999	1999	1997	129
486	20231017	113300	82643606	1999	1999	1999	1999	5
487	20231017	113200	82633611	1999	1999	1999	1999	205
488	20231017	113100	82223816	1999	1999	1999	1999	0
489	20231017	113000	82223816	1999	1999	1999	1999	0
490	20231017	112900	82223816	1999	1998	1999	1998	604
491	20231017	112800	81016421	1998	1998	1998	1998	0
492	20231017	112700	81016421	1998	1998	1998	1998	7
493	20231017	112600	81002435	1998	2000	2000	1998	844
494	20231017	112500	79316072	2000	2000	2000	1999	739
495	20231017	112400	77838228	2010	2000	2010	2000	3
496	20231017	112300	77832208	2000	2000	2000	2000	0
497	20231017	112200	77832208	2000	2000	2000	2000	0
498	20231017	112100	77832208	2000	2000	2000	2000	0
499	20231017	112000	77832208	2000	2000	2000	2000	0
500	20231017	111900	77832208	2000	2000	2000	2000	180
501	20231017	111800	77472208	1999	1999	1999	1999	0
502	20231017	111700	77472208	1999	1999	1999	1999	1000
503	20231017	111600	75473208	1999	1999	1999	1999	934
504	20231017	111500	73606142	1999	2005	2005	1999	18
505	20231017	111400	73570118	1999	1999	1999	1999	0
506	20231017	111300	73570118	1999	1999	1999	1999	0
507	20231017	111200	73570118	1999	2000	2000	1999	250
508	20231017	111100	73070272	2020	2020	2020	2020	0
509	20231017	111000	73070272	2020	2020	2020	2020	0
510	20231017	110900	73070272	2020	2020	2020	2020	0
511	20231017	110800	73070272	2020	2020	2020	2020	0
512	20231017	110700	73070272	2020	2020	2020	2020	0
513	20231017	110600	73070272	2020	2020	2020	2020	0
514	20231017	110500	73070272	2020	2020	2020	2020	0
515	20231017	110400	73070272	2020	2020	2020	2020	0
516	20231017	110300	73070272	2020	2020	2020	2020	0
517	20231017	110200	73070272	2020	2020	2020	2020	0
518	20231017	110100	73070272	2020	2020	2020	2020	0
519	20231017	110000	73070272	2020	2020	2020	2020	0
520	20231017	105900	73070272	2020	2020	2020	2020	0
521	20231017	105800	73070272	2020	2020	2020	2020	0
522	20231017	105700	73070272	2020	2020	2020	2020	0
523	20231017	105600	73070272	2020	2020	2020	2020	0
524	20231017	105500	73070272	2020	2020	2020	2020	0
525	20231017	105400	73070272	2020	2020	2020	2020	50
526	20231017	105300	72969272	2020	2015	2020	2015	100
527	20231017	105200	72767322	1999	2010	2010	1999	60
528	20231017	105100	72647050	2025	2025	2025	2025	0
529	20231017	105000	72647050	2025	2025	2025	2025	0
530	20231017	104900	72647050	2025	2025	2025	2025	0
531	20231017	104800	72647050	2025	2025	2025	2025	0
532	20231017	104700	72647050	2025	2025	2025	2025	0
533	20231017	104600	72647050	2025	2025	2025	2025	0
534	20231017	104500	72647050	2025	2025	2025	2025	0
535	20231017	104400	72647050	2025	2025	2025	2025	0
536	20231017	104300	72647050	2025	2025	2025	2025	0
537	20231017	104200	72647050	2025	2025	2025	2025	0
538	20231017	104100	72647050	2025	2025	2025	2025	0
539	20231017	104000	72647050	2025	2025	2025	2025	0
540	20231017	103900	72647050	2025	2025	2025	2025	0
541	20231017	103800	72647050	2025	2025	2025	2025	0
542	20231017	103700	72647050	2025	2025	2025	2025	0
543	20231017	103600	72647050	2025	2025	2025	2025	0
544	20231017	103500	72647050	2025	2025	2025	2025	0
545	20231017	103400	72647050	2025	2025	2025	2025	0
546	20231017	103300	72647050	2025	2025	2025	2025	1
547	20231017	103200	72645025	2005	2010	2010	2005	1700
548	20231017	103100	69233020	2020	2020	2020	2020	0
549	20231017	103000	69233020	2020	2020	2020	2020	0
550	20231017	102900	69233020	2020	2020	2020	2020	0
551	20231017	102800	69233020	2020	2020	2020	2020	0
552	20231017	102700	69233020	2020	2020	2020	2020	0
553	20231017	102600	69233020	2020	2020	2020	2020	0
554	20231017	102500	69233020	2020	2020	2020	2020	0
555	20231017	102400	69233020	2020	2020	2020	2020	0
556	20231017	102300	69233020	2020	2020	2020	2020	0
557	20231017	102200	69233020	2020	2020	2020	2020	0
558	20231017	102100	69233020	2020	2020	2020	2020	7
559	20231017	102000	69218880	2020	2020	2020	2020	180
560	20231017	101900	68855280	2020	2020	2020	2020	1115
561	20231017	101800	66602980	2020	2020	2020	2020	0
562	20231017	101700	66602980	2020	2020	2020	2020	21
563	20231017	101600	66560560	2020	2020	2020	2020	1
564	20231017	101500	66558540	2020	2020	2020	2020	0
565	20231017	101400	66558540	2020	2020	2020	2020	0
566	20231017	101300	66558540	2020	2020	2020	2020	0
567	20231017	101200	66558540	2020	2020	2020	2020	0
568	20231017	101100	66558540	2020	2010	2020	2010	1218
569	20231017	101000	64101360	2005	2005	2005	2005	0
570	20231017	100900	64101360	2005	2005	2005	2005	0
571	20231017	100800	64101360	2005	2005	2005	2005	0
572	20231017	100700	64101360	2005	2005	2005	2005	0
573	20231017	100600	64101360	2005	2005	2005	2005	0
574	20231017	100500	64101360	2005	2005	2005	2005	360
575	20231017	100400	63379560	2015	2015	2015	2015	0
576	20231017	100300	63379560	2015	2015	2015	2015	0
577	20231017	100200	63379560	2015	2015	2015	2015	0
578	20231017	100100	63379560	2015	2010	2015	2000	1400
579	20231017	100000	60572605	2000	2000	2000	2000	0
580	20231017	095900	60572605	2000	2000	2000	2000	0
581	20231017	095800	60572605	2000	2000	2000	2000	0
582	20231017	095700	60572605	2000	2000	2000	2000	0
583	20231017	095600	60572605	2000	2000	2000	2000	0
584	20231017	095500	60572605	2000	2000	2000	2000	0
585	20231017	095400	60572605	2000	2000	2000	2000	500
586	20231017	095300	59572605	2005	2005	2005	2005	1000
587	20231017	095200	57567605	2020	2020	2020	2020	0
588	20231017	095100	57567605	2020	2020	2020	2020	0
589	20231017	095000	57567605	2020	2020	2020	2020	0
590	20231017	094900	57567605	2020	2020	2020	2020	0
591	20231017	094800	57567605	2020	2010	2020	2010	103
592	20231017	094700	57360035	2010	2010	2010	2010	0
593	20231017	094600	57360035	2010	2010	2010	2010	0
594	20231017	094500	57360035	2010	2010	2010	2010	10
595	20231017	094400	57339935	2020	2020	2020	2020	0
596	20231017	094300	57339935	2020	2020	2020	2020	0
597	20231017	094200	57339935	2020	2020	2020	2020	0
598	20231017	094100	57339935	2020	2020	2020	2020	0
599	20231017	094000	57339935	2020	2020	2020	2020	0
600	20231017	093900	57339935	2020	2020	2020	2020	0
601	20231017	093800	57339935	2020	2020	2020	2020	18
602	20231017	093700	57303575	2020	2020	2020	2020	1
603	20231017	093600	57301555	2025	2025	2025	2025	0
604	20231017	093500	57301555	2025	2010	2025	2010	181
605	20231017	093400	56937730	2005	2015	2030	2000	6156
606	20231017	093300	44588430	2030	2030	2030	2030	10
607	20231017	093200	44568130	2010	2040	2040	2010	4002
608	20231017	093100	36509415	2040	2040	2040	2040	1
609	20231017	093000	36507375	2025	2025	2025	2025	126
610	20231017	092900	36252225	2025	2025	2025	2025	278
611	20231017	092800	35689275	2025	2025	2025	2025	0
612	20231017	092700	35689275	2025	2025	2025	2025	0
613	20231017	092600	35689275	2025	2035	2050	2025	777
614	20231017	092500	34108205	2040	2050	2055	2040	166
615	20231017	092400	33767160	2055	2050	2055	2050	300
616	20231017	092300	33151200	2055	2035	2055	2035	150
617	20231017	092200	32844660	2030	2025	2030	2025	2796
618	20231017	092100	27168955	2025	2025	2025	2025	200
619	20231017	092000	26763955	2025	2025	2025	2025	35
620	20231017	091900	26693080	2025	2020	2030	2020	1007
621	20231017	091800	24652405	2025	2015	2025	2015	987
622	20231017	091700	22661075	2015	2015	2015	2015	92
623	20231017	091600	22475695	2010	2005	2010	2005	796
624	20231017	091500	20875740	2010	2005	2010	2005	20
625	20231017	091400	20835585	2010	2005	2010	2005	201
626	20231017	091300	20431580	2005	2005	2005	2005	10
627	20231017	091200	20411530	1995	1995	1995	1995	0
628	20231017	091100	20411530	1995	1995	1995	1995	31
629	20231017	091000	20349685	1996	1996	1996	1996	3
630	20231017	090900	20343697	1994	1994	1994	1994	0
631	20231017	090800	20343697	1994	1994	1994	1994	80
632	20231017	090700	20184177	1994	1994	1994	1994	0
633	20231017	090600	20184177	1994	1995	1995	1994	10
634	20231017	090500	20164235	1996	1996	1996	1996	2
635	20231017	090400	20160243	1994	1999	2010	1994	1400
636	20231017	090300	17359955	1994	1987	1994	1987	1687
637	20231017	090200	13999016	1974	1976	1976	1974	1622
638	20231017	090100	10796615	1989	1975	1993	1973	1088
639	20231017	090000	8647334	1994	1972	1994	1972	4380