KissMeData/205100/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203300	1997915112	2005	2005	2005	2005	13389
3	20231101	203200	1997915112	2005	2005	2005	2005	0
4	20231101	203100	1997915112	2005	2005	2005	2005	0
5	20231101	203000	1997915112	2005	2005	2005	2005	0
6	20231101	202900	1997915112	2005	2005	2005	2005	0
7	20231101	202800	1997915112	2005	2005	2005	2005	0
8	20231101	202700	1997915112	2005	2005	2005	2005	0
9	20231101	202600	1997915112	2005	2005	2005	2005	0
10	20231101	202500	1997915112	2005	2005	2005	2005	0
11	20231101	202400	1997915112	2005	2005	2005	2005	0
12	20231101	202300	1997915112	2005	2005	2005	2005	0
13	20231101	202200	1997915112	2005	2005	2005	2005	0
14	20231101	202100	1997915112	2005	2005	2005	2005	0
15	20231101	202000	1997915112	2005	2005	2005	2005	0
16	20231101	201900	1997915112	2005	2005	2005	2005	0
17	20231101	201800	1997915112	2005	2005	2005	2005	0
18	20231101	201700	1997915112	2005	2005	2005	2005	0
19	20231101	201600	1997915112	2005	2005	2005	2005	0
20	20231101	201500	1997915112	2005	2005	2005	2005	0
21	20231101	201400	1997915112	2005	2005	2005	2005	0
22	20231101	201300	1997915112	2005	2005	2005	2005	0
23	20231101	201200	1997915112	2005	2005	2005	2005	0
24	20231101	201100	1997915112	2005	2005	2005	2005	0
25	20231101	201000	1997915112	2005	2005	2005	2005	0
26	20231101	200900	1997915112	2005	2005	2005	2005	0
27	20231101	200800	1997915112	2005	2005	2005	2005	0
28	20231101	200700	1997915112	2005	2005	2005	2005	0
29	20231101	200600	1997915112	2005	2005	2005	2005	0
30	20231101	200500	1997915112	2005	2005	2005	2005	0
31	20231101	200400	1997915112	2005	2005	2005	2005	0
32	20231101	200300	1997915112	2005	2005	2005	2005	13389
33	20231101	200200	1997915112	2005	2005	2005	2005	0
34	20231101	200100	1997915112	2005	2005	2005	2005	0
35	20231101	200000	1997915112	2005	2005	2005	2005	0
36	20231101	195900	1997915112	2005	2005	2005	2005	0
37	20231101	195800	1997915112	2005	2005	2005	2005	0
38	20231101	195700	1997915112	2005	2005	2005	2005	0
39	20231101	195600	1997915112	2005	2005	2005	2005	0
40	20231101	195500	1997915112	2005	2005	2005	2005	0
41	20231101	195400	1997915112	2005	2005	2005	2005	0
42	20231101	195300	1997915112	2005	2005	2005	2005	0
43	20231101	195200	1997915112	2005	2005	2005	2005	0
44	20231101	195100	1997915112	2005	2005	2005	2005	0
45	20231101	195000	1997915112	2005	2005	2005	2005	0
46	20231101	194900	1997915112	2005	2005	2005	2005	0
47	20231101	194800	1997915112	2005	2005	2005	2005	0
48	20231101	194700	1997915112	2005	2005	2005	2005	0
49	20231101	194600	1997915112	2005	2005	2005	2005	0
50	20231101	194500	1997915112	2005	2005	2005	2005	0
51	20231101	194400	1997915112	2005	2005	2005	2005	0
52	20231101	194300	1997915112	2005	2005	2005	2005	0
53	20231101	194200	1997915112	2005	2005	2005	2005	0
54	20231101	194100	1997915112	2005	2005	2005	2005	0
55	20231101	194000	1997915112	2005	2005	2005	2005	0
56	20231101	193900	1997915112	2005	2005	2005	2005	0
57	20231101	193800	1997915112	2005	2005	2005	2005	0
58	20231101	193700	1997915112	2005	2005	2005	2005	0
59	20231101	193600	1997915112	2005	2005	2005	2005	0
60	20231101	193500	1997915112	2005	2005	2005	2005	0
61	20231101	193400	1997915112	2005	2005	2005	2005	0
62	20231101	193300	1997915112	2005	2005	2005	2005	13389
63	20231101	193200	1997915112	2005	2005	2005	2005	0
64	20231101	193100	1997915112	2005	2005	2005	2005	0
65	20231101	193000	1997915112	2005	2005	2005	2005	0
66	20231101	192900	1997915112	2005	2005	2005	2005	0
67	20231101	192800	1997915112	2005	2005	2005	2005	0
68	20231101	192700	1997915112	2005	2005	2005	2005	0
69	20231101	192600	1997915112	2005	2005	2005	2005	0
70	20231101	192500	1997915112	2005	2005	2005	2005	0
71	20231101	192400	1997915112	2005	2005	2005	2005	0
72	20231101	192300	1997915112	2005	2005	2005	2005	0
73	20231101	192200	1997915112	2005	2005	2005	2005	0
74	20231101	192100	1997915112	2005	2005	2005	2005	0
75	20231101	192000	1997915112	2005	2005	2005	2005	0
76	20231101	191900	1997915112	2005	2005	2005	2005	0
77	20231101	191800	1997915112	2005	2005	2005	2005	0
78	20231101	191700	1997915112	2005	2005	2005	2005	0
79	20231101	191600	1997915112	2005	2005	2005	2005	0
80	20231101	191500	1997915112	2005	2005	2005	2005	0
81	20231101	191400	1997915112	2005	2005	2005	2005	0
82	20231101	191300	1997915112	2005	2005	2005	2005	0
83	20231101	191200	1997915112	2005	2005	2005	2005	0
84	20231101	191100	1997915112	2005	2005	2005	2005	0
85	20231101	191000	1997915112	2005	2005	2005	2005	0
86	20231101	190900	1997915112	2005	2005	2005	2005	0
87	20231101	190800	1997915112	2005	2005	2005	2005	0
88	20231101	190700	1997915112	2005	2005	2005	2005	0
89	20231101	190600	1997915112	2005	2005	2005	2005	0
90	20231101	190500	1997915112	2005	2005	2005	2005	0
91	20231101	190400	1997915112	2005	2005	2005	2005	0
92	20231101	190300	1997915112	2005	2005	2005	2005	13389
93	20231101	190200	1997915112	2005	2005	2005	2005	0
94	20231101	190100	1997915112	2005	2005	2005	2005	0
95	20231101	190000	1997915112	2005	2005	2005	2005	0
96	20231101	185900	1997915112	2005	2005	2005	2005	0
97	20231101	185800	1997915112	2005	2005	2005	2005	0
98	20231101	185700	1997915112	2005	2005	2005	2005	0
99	20231101	185600	1997915112	2005	2005	2005	2005	0
100	20231101	185500	1997915112	2005	2005	2005	2005	0
101	20231101	185400	1997915112	2005	2005	2005	2005	0
102	20231101	185300	1997915112	2005	2005	2005	2005	0
103	20231101	185200	1997915112	2005	2005	2005	2005	0
104	20231101	185100	1997915112	2005	2005	2005	2005	0
105	20231101	185000	1997915112	2005	2005	2005	2005	0
106	20231101	184900	1997915112	2005	2005	2005	2005	0
107	20231101	184800	1997915112	2005	2005	2005	2005	0
108	20231101	184700	1997915112	2005	2005	2005	2005	0
109	20231101	184600	1997915112	2005	2005	2005	2005	0
110	20231101	184500	1997915112	2005	2005	2005	2005	0
111	20231101	184400	1997915112	2005	2005	2005	2005	0
112	20231101	184300	1997915112	2005	2005	2005	2005	0
113	20231101	184200	1997915112	2005	2005	2005	2005	0
114	20231101	184100	1997915112	2005	2005	2005	2005	0
115	20231101	184000	1997915112	2005	2005	2005	2005	0
116	20231101	183900	1997915112	2005	2005	2005	2005	0
117	20231101	183800	1997915112	2005	2005	2005	2005	0
118	20231101	183700	1997915112	2005	2005	2005	2005	0
119	20231101	183600	1997915112	2005	2005	2005	2005	0
120	20231101	183500	1997915112	2005	2005	2005	2005	0
121	20231101	183400	1997915112	2005	2005	2005	2005	0
122	20231101	183300	1997915112	2005	2005	2005	2005	13389
123	20231101	183200	1997915112	2005	2005	2005	2005	0
124	20231101	183100	1997915112	2005	2005	2005	2005	0
125	20231101	183000	1997915112	2005	2005	2005	2005	0
126	20231101	182900	1997915112	2005	2005	2005	2005	0
127	20231101	182800	1997915112	2005	2005	2005	2005	0
128	20231101	182700	1997915112	2005	2005	2005	2005	0
129	20231101	182600	1997915112	2005	2005	2005	2005	0
130	20231101	182500	1997915112	2005	2005	2005	2005	0
131	20231101	182400	1997915112	2005	2005	2005	2005	0
132	20231101	182300	1997915112	2005	2005	2005	2005	0
133	20231101	182200	1997915112	2005	2005	2005	2005	0
134	20231101	182100	1997915112	2005	2005	2005	2005	0
135	20231101	182000	1997915112	2005	2005	2005	2005	0
136	20231101	181900	1997915112	2005	2005	2005	2005	0
137	20231101	181800	1997915112	2005	2005	2005	2005	0
138	20231101	181700	1997915112	2005	2005	2005	2005	0
139	20231101	181600	1997915112	2005	2005	2005	2005	0
140	20231101	181500	1997915112	2005	2005	2005	2005	0
141	20231101	181400	1997915112	2005	2005	2005	2005	0
142	20231101	181300	1997915112	2005	2005	2005	2005	0
143	20231101	181200	1997915112	2005	2005	2005	2005	0
144	20231101	181100	1997915112	2005	2005	2005	2005	0
145	20231101	181000	1997915112	2005	2005	2005	2005	0
146	20231101	180900	1997915112	2005	2005	2005	2005	0
147	20231101	180800	1997915112	2005	2005	2005	2005	0
148	20231101	180700	1997915112	2005	2005	2005	2005	0
149	20231101	180600	1997915112	2005	2005	2005	2005	0
150	20231101	180500	1997915112	2005	2005	2005	2005	0
151	20231101	180400	1997915112	2005	2005	2005	2005	0
152	20231101	180300	1997915112	2005	2005	2005	2005	13389
153	20231101	180200	1997915112	2005	2005	2005	2005	0
154	20231101	180100	1997915112	2005	2005	2005	2005	0
155	20231101	180000	1997915112	2005	2005	2005	2005	0
156	20231101	175900	1997915112	2005	2005	2005	2005	0
157	20231101	175800	1997915112	2005	2005	2005	2005	0
158	20231101	175700	1997915112	2005	2005	2005	2005	0
159	20231101	175600	1997915112	2005	2005	2005	2005	0
160	20231101	175500	1997915112	2005	2005	2005	2005	0
161	20231101	175400	1997915112	2005	2005	2005	2005	0
162	20231101	175300	1997915112	2005	2005	2005	2005	0
163	20231101	175200	1997915112	2005	2005	2005	2005	0
164	20231101	175100	1997915112	2005	2005	2005	2005	0
165	20231101	175000	1997915112	2005	2005	2005	2005	0
166	20231101	174900	1997915112	2005	2005	2005	2005	0
167	20231101	174800	1997915112	2005	2005	2005	2005	0
168	20231101	174700	1997915112	2005	2005	2005	2005	0
169	20231101	174600	1997915112	2005	2005	2005	2005	0
170	20231101	174500	1997915112	2005	2005	2005	2005	0
171	20231101	174400	1997915112	2005	2005	2005	2005	0
172	20231101	174300	1997915112	2005	2005	2005	2005	0
173	20231101	174200	1997915112	2005	2005	2005	2005	0
174	20231101	174100	1997915112	2005	2005	2005	2005	0
175	20231101	174000	1997915112	2005	2005	2005	2005	0
176	20231101	173900	1997915112	2005	2005	2005	2005	0
177	20231101	173800	1997915112	2005	2005	2005	2005	0
178	20231101	173700	1997915112	2005	2005	2005	2005	0
179	20231101	173600	1997915112	2005	2005	2005	2005	0
180	20231101	173500	1997915112	2005	2005	2005	2005	0
181	20231101	173400	1997915112	2005	2005	2005	2005	0
182	20231101	173300	1997915112	2005	2005	2005	2005	13389
183	20231101	173200	1997915112	2005	2005	2005	2005	0
184	20231101	173100	1997915112	2005	2005	2005	2005	0
185	20231101	173000	1997915112	2005	2005	2005	2005	0
186	20231101	172900	1997915112	2005	2005	2005	2005	0
187	20231101	172800	1997915112	2005	2005	2005	2005	0
188	20231101	172700	1997915112	2005	2005	2005	2005	0
189	20231101	172600	1997915112	2005	2005	2005	2005	0
190	20231101	172500	1997915112	2005	2005	2005	2005	0
191	20231101	172400	1997915112	2005	2005	2005	2005	0
192	20231101	172300	1997915112	2005	2005	2005	2005	0
193	20231101	172200	1997915112	2005	2005	2005	2005	0
194	20231101	172100	1997915112	2005	2005	2005	2005	0
195	20231101	172000	1997915112	2005	2005	2005	2005	0
196	20231101	171900	1997915112	2005	2005	2005	2005	0
197	20231101	171800	1997915112	2005	2005	2005	2005	0
198	20231101	171700	1997915112	2005	2005	2005	2005	0
199	20231101	171600	1997915112	2005	2005	2005	2005	0
200	20231101	171500	1997915112	2005	2005	2005	2005	0
201	20231101	171400	1997915112	2005	2005	2005	2005	0
202	20231101	171300	1997915112	2005	2005	2005	2005	0
203	20231101	171200	1997915112	2005	2005	2005	2005	0
204	20231101	171100	1997915112	2005	2005	2005	2005	0
205	20231101	171000	1997915112	2005	2005	2005	2005	0
206	20231101	170900	1997915112	2005	2005	2005	2005	0
207	20231101	170800	1997915112	2005	2005	2005	2005	0
208	20231101	170700	1997915112	2005	2005	2005	2005	0
209	20231101	170600	1997915112	2005	2005	2005	2005	0
210	20231101	170500	1997915112	2005	2005	2005	2005	0
211	20231101	170400	1997915112	2005	2005	2005	2005	0
212	20231101	170300	1997915112	2005	2005	2005	2005	13389
213	20231101	170200	1997915112	2005	2005	2005	2005	0
214	20231101	170100	1997915112	2005	2005	2005	2005	0
215	20231101	170000	1997915112	2005	2005	2005	2005	0
216	20231101	165900	1997915112	2005	2005	2005	2005	0
217	20231101	165800	1997915112	2005	2005	2005	2005	0
218	20231101	165700	1997915112	2005	2005	2005	2005	0
219	20231101	165600	1997915112	2005	2005	2005	2005	0
220	20231101	165500	1997915112	2005	2005	2005	2005	0
221	20231101	165400	1997915112	2005	2005	2005	2005	0
222	20231101	165300	1997915112	2005	2005	2005	2005	0
223	20231101	165200	1997915112	2005	2005	2005	2005	0
224	20231101	165100	1997915112	2005	2005	2005	2005	0
225	20231101	165000	1997915112	2005	2005	2005	2005	0
226	20231101	164900	1997915112	2005	2005	2005	2005	0
227	20231101	164800	1997915112	2005	2005	2005	2005	0
228	20231101	164700	1997915112	2005	2005	2005	2005	0
229	20231101	164600	1997915112	2005	2005	2005	2005	0
230	20231101	164500	1997915112	2005	2005	2005	2005	0
231	20231101	164400	1997915112	2005	2005	2005	2005	0
232	20231101	164300	1997915112	2005	2005	2005	2005	0
233	20231101	164200	1997915112	2005	2005	2005	2005	0
234	20231101	164100	1997915112	2005	2005	2005	2005	0
235	20231101	164000	1997915112	2005	2005	2005	2005	0
236	20231101	163900	1997915112	2005	2005	2005	2005	0
237	20231101	163800	1997915112	2005	2005	2005	2005	0
238	20231101	163700	1997915112	2005	2005	2005	2005	0
239	20231101	163600	1997915112	2005	2005	2005	2005	0
240	20231101	163500	1997915112	2005	2005	2005	2005	0
241	20231101	163400	1997915112	2005	2005	2005	2005	0
242	20231101	163300	1997915112	2005	2005	2005	2005	13389
243	20231101	163200	1997915112	2005	2005	2005	2005	0
244	20231101	163100	1997915112	2005	2005	2005	2005	0
245	20231101	163000	1997915112	2005	2005	2005	2005	0
246	20231101	162900	1997915112	2005	2005	2005	2005	0
247	20231101	162800	1997915112	2005	2005	2005	2005	0
248	20231101	162700	1997915112	2005	2005	2005	2005	0
249	20231101	162600	1997915112	2005	2005	2005	2005	0
250	20231101	162500	1997915112	2005	2005	2005	2005	0
251	20231101	162400	1997915112	2005	2005	2005	2005	0
252	20231101	162300	1997915112	2005	2005	2005	2005	0
253	20231101	162200	1997915112	2005	2005	2005	2005	0
254	20231101	162100	1997915112	2005	2005	2005	2005	0
255	20231101	162000	1997915112	2005	2005	2005	2005	0
256	20231101	161900	1997915112	2005	2005	2005	2005	0
257	20231101	161800	1997915112	2005	2005	2005	2005	0
258	20231101	161700	1997915112	2005	2005	2005	2005	0
259	20231101	161600	1997915112	2005	2005	2005	2005	0
260	20231101	161500	1997915112	2005	2005	2005	2005	0
261	20231101	161400	1997915112	2005	2005	2005	2005	0
262	20231101	161300	1997915112	2005	2005	2005	2005	0
263	20231101	161200	1997915112	2005	2005	2005	2005	0
264	20231101	161100	1997915112	2005	2005	2005	2005	0
265	20231101	161000	1997915112	2005	2005	2005	2005	0
266	20231101	160900	1997915112	2005	2005	2005	2005	0
267	20231101	160800	1997915112	2005	2005	2005	2005	0
268	20231101	160700	1997915112	2005	2005	2005	2005	0
269	20231101	160600	1997915112	2005	2005	2005	2005	0
270	20231101	160500	1997915112	2005	2005	2005	2005	0
271	20231101	160400	1997915112	2005	2005	2005	2005	0
272	20231101	160300	1997915112	2005	2005	2005	2005	13389
273	20231101	160200	1997915112	2005	2005	2005	2005	0
274	20231101	160100	1997915112	2005	2005	2005	2005	0
275	20231101	160000	1997915112	2005	2005	2005	2005	0
276	20231101	155900	1997915112	2005	2005	2005	2005	0
277	20231101	155800	1997915112	2005	2005	2005	2005	0
278	20231101	155700	1997915112	2005	2005	2005	2005	0
279	20231101	155600	1997915112	2005	2005	2005	2005	0
280	20231101	155500	1997915112	2005	2005	2005	2005	0
281	20231101	155400	1997915112	2005	2005	2005	2005	0
282	20231101	155300	1997915112	2005	2005	2005	2005	0
283	20231101	155200	1997915112	2005	2005	2005	2005	0
284	20231101	155100	1997915112	2005	2005	2005	2005	0
285	20231101	155000	1997915112	2005	2005	2005	2005	0
286	20231101	154900	1997915112	2005	2005	2005	2005	0
287	20231101	154800	1997915112	2005	2005	2005	2005	0
288	20231101	154700	1997915112	2005	2005	2005	2005	0
289	20231101	154600	1997915112	2005	2005	2005	2005	0
290	20231101	154500	1997915112	2005	2005	2005	2005	0
291	20231101	154400	1997915112	2005	2005	2005	2005	0
292	20231101	154300	1997915112	2005	2005	2005	2005	0
293	20231101	154200	1997915112	2005	2005	2005	2005	0
294	20231101	154100	1997915112	2005	2005	2005	2005	0
295	20231101	154000	1997915112	2005	2005	2005	2005	0
296	20231101	153900	1997915112	2005	2005	2005	2005	0
297	20231101	153800	1997915112	2005	2005	2005	2005	0
298	20231101	153700	1997915112	2005	2005	2005	2005	0
299	20231101	153600	1997915112	2005	2005	2005	2005	0
300	20231101	153500	1997915112	2005	2005	2005	2005	0
301	20231101	153400	1997915112	2005	2005	2005	2005	0
302	20231101	153300	1997915112	2005	2005	2005	2005	13389
303	20231101	153200	1997915112	2005	2005	2005	2005	0
304	20231101	153100	1997915112	2005	2005	2005	2005	0
305	20231101	153000	1997915112	2005	2005	2005	2005	13389
306	20231101	152900	1971070167	2005	2005	2005	2005	0
307	20231101	152800	1971070167	2005	2005	2005	2005	0
308	20231101	152700	1971070167	2005	2005	2005	2005	0
309	20231101	152600	1971070167	2005	2005	2005	2005	0
310	20231101	152500	1971070167	2005	2005	2005	2005	0
311	20231101	152400	1971070167	2005	2005	2005	2005	0
312	20231101	152300	1971070167	2005	2005	2005	2005	0
313	20231101	152200	1971070167	2005	2005	2005	2005	0
314	20231101	152100	1971070167	2005	2005	2005	2005	0
315	20231101	152000	1971070167	2005	2005	2005	2005	0
316	20231101	151900	1971070167	2005	2000	2005	1999	7765
317	20231101	151800	1955547223	2005	2000	2005	2000	26
318	20231101	151700	1955495213	2005	2000	2005	1999	381
319	20231101	151600	1954733293	2005	2005	2005	1991	33521
320	20231101	151500	1887974660	2005	1996	2005	1995	802
321	20231101	151400	1886374003	2005	2005	2005	1995	512
322	20231101	151300	1885352493	1995	1995	2005	1995	2313
323	20231101	151200	1880726518	2005	1999	2005	1998	1747
324	20231101	151100	1877233634	1993	1993	1993	1993	2167
325	20231101	151000	1872914803	1999	1999	1999	1999	3
326	20231101	150900	1872908806	2000	2000	2000	2000	909
327	20231101	150800	1871090806	2005	1993	2005	1992	2118
328	20231101	150700	1866867236	2000	2000	2000	2000	671
329	20231101	150600	1865525236	2005	2005	2005	2005	0
330	20231101	150500	1865525236	2005	2005	2005	2005	2
331	20231101	150400	1865521226	1992	1992	1992	1992	1231
332	20231101	150300	1863069074	2005	1992	2005	1992	2001
333	20231101	150200	1859083069	2005	1992	2005	1992	5242
334	20231101	150100	1848640979	2005	2005	2005	2005	0
335	20231101	150000	1848640979	2005	2005	2005	2005	210
336	20231101	145900	1848219929	2005	2005	2005	2005	1020
337	20231101	145800	1846174829	2010	2005	2010	2005	501
338	20231101	145700	1845170319	2010	2000	2010	1990	4677
339	20231101	145600	1835800474	1991	2000	2005	1991	5313
340	20231101	145500	1825204597	2005	2005	2005	2005	1
341	20231101	145400	1825202592	1999	2000	2005	1992	3021
342	20231101	145300	1819167597	1994	2000	2000	1994	972
343	20231101	145200	1817227211	2005	2005	2005	2005	0
344	20231101	145100	1817227211	2005	2005	2005	2005	0
345	20231101	145000	1817227211	2005	1997	2005	1996	1051
346	20231101	144900	1815128906	1997	2005	2005	1997	771
347	20231101	144800	1813589211	1997	2005	2005	1997	7610
348	20231101	144700	1798385043	2005	2005	2005	2005	77
349	20231101	144600	1798230658	2005	1999	2005	1999	317
350	20231101	144500	1797596867	1999	2000	2005	1999	1278
351	20231101	144400	1795042096	2005	2005	2005	2005	7
352	20231101	144300	1795028061	2010	2000	2010	1999	2706
353	20231101	144200	1789618426	2000	2000	2000	2000	31
354	20231101	144100	1789556426	1999	2000	2010	1999	2879
355	20231101	144000	1783786414	1999	2000	2005	1999	2149
356	20231101	143900	1779488557	2000	2000	2000	2000	12
357	20231101	143800	1779464557	1999	1999	1999	1999	1
358	20231101	143700	1779462558	2000	2005	2005	2000	159
359	20231101	143600	1779144538	2000	2000	2000	2000	635
360	20231101	143500	1777874538	2000	2005	2005	2000	135
361	20231101	143400	1777604498	2005	2000	2005	2000	3303
362	20231101	143300	1770981988	2005	2000	2005	2000	25
363	20231101	143200	1770931983	2005	1998	2005	1998	644
364	20231101	143100	1769644670	1999	1999	1999	1999	12
365	20231101	143000	1769620682	1998	2005	2005	1998	203
366	20231101	142900	1769215060	2005	2000	2005	1997	338
367	20231101	142800	1768539750	1997	2005	2005	1997	536
368	20231101	142700	1767467751	2005	2000	2005	2000	180
369	20231101	142600	1767107721	2000	1996	2000	1996	3301
370	20231101	142500	1760518921	2000	2005	2005	1996	958
371	20231101	142400	1758605001	2010	2005	2010	1996	3054
372	20231101	142300	1752482086	2005	1999	2005	1999	2709
373	20231101	142200	1747064246	1999	1999	1999	1999	10
374	20231101	142100	1747044256	1999	1999	1999	1999	0
375	20231101	142000	1747044256	1999	1995	1999	1994	1365
376	20231101	141900	1744321059	1994	1994	1995	1994	1657
377	20231101	141800	1741016998	1995	1995	1995	1991	226
378	20231101	141700	1740566928	1995	1992	1995	1992	2132
379	20231101	141600	1736319978	1991	1992	1992	1990	2738
380	20231101	141500	1730866814	1995	1995	1995	1995	6
381	20231101	141400	1730854844	1995	1995	1995	1995	2
382	20231101	141300	1730850854	1995	1996	1996	1992	389
383	20231101	141200	1730075959	1996	1993	1996	1990	602
384	20231101	141100	1728877864	1997	1999	1999	1997	11
385	20231101	141000	1728855895	1998	1991	1999	1991	656
386	20231101	140900	1727549012	1992	1992	1992	1992	294
387	20231101	140800	1726963364	2000	1993	2000	1993	27
388	20231101	140700	1726909476	2005	1997	2005	1994	1742
389	20231101	140600	1723433529	2010	2010	2010	2010	0
390	20231101	140500	1723433529	2010	2005	2010	2005	2
391	20231101	140400	1723429514	2010	2000	2010	2000	3953
392	20231101	140300	1715505469	2000	2000	2000	1996	1400
393	20231101	140200	1712708165	1999	2000	2000	1999	1705
394	20231101	140100	1709298539	2005	2005	2005	2005	0
395	20231101	140000	1709298539	2005	2005	2005	2000	95
396	20231101	135900	1709108274	2000	2000	2005	2000	30
397	20231101	135800	1709048269	2005	2005	2005	2005	3
398	20231101	135700	1709042254	2005	2005	2005	2005	0
399	20231101	135600	1709042254	2005	2005	2005	2005	100
400	20231101	135500	1708841754	2005	2000	2005	2000	2602
401	20231101	135400	1703637749	1997	1997	1997	1997	1
402	20231101	135300	1703635752	2000	2000	2000	2000	20
403	20231101	135200	1703595752	2000	2005	2005	1996	163
404	20231101	135100	1703268960	2005	2005	2005	1980	11871
405	20231101	135000	1679595440	2000	2000	2005	2000	53
406	20231101	134900	1679489395	2005	2000	2005	2000	15
407	20231101	134800	1679459370	2000	2000	2000	2000	1
408	20231101	134700	1679457370	2005	2000	2005	2000	2198
409	20231101	134600	1675061365	2005	1999	2005	1999	2613
410	20231101	134500	1669835971	2010	2010	2010	2000	5247
411	20231101	134400	1659341901	2010	2010	2010	2010	1
412	20231101	134300	1659339891	2005	2005	2010	2005	2887
413	20231101	134200	1653551451	2005	2000	2005	2000	58
414	20231101	134100	1653435366	2005	2000	2005	2000	92
415	20231101	134000	1653251361	2000	2000	2005	2000	1246
416	20231101	133900	1650759356	2005	2005	2005	2005	5
417	20231101	133800	1650749331	2005	2000	2005	1999	481
418	20231101	133700	1649787372	2005	2005	2005	2005	0
419	20231101	133600	1649787372	2005	2005	2005	2005	1
420	20231101	133500	1649785367	2000	2000	2000	2000	1324
421	20231101	133400	1647137367	2000	2000	2000	2000	1
422	20231101	133300	1647135367	1999	2000	2000	1999	1725
423	20231101	133200	1643685368	2000	2010	2010	2000	4
424	20231101	133100	1643677358	2005	2005	2005	2005	1086
425	20231101	133000	1641499928	2000	2000	2000	2000	0
426	20231101	132900	1641499928	2000	2000	2000	2000	50
427	20231101	132800	1641399928	2005	1999	2005	1999	70
428	20231101	132700	1641259698	1999	2000	2000	1999	2134
429	20231101	132600	1636991903	2000	2010	2010	2000	56
430	20231101	132500	1636879863	2010	2010	2010	2010	1
431	20231101	132400	1636877853	2005	2005	2005	2005	656
432	20231101	132300	1635562573	2000	2005	2005	2000	61
433	20231101	132200	1635440523	2005	2005	2005	2000	2011
434	20231101	132100	1631416853	2010	2010	2010	2010	0
435	20231101	132000	1631416853	2010	2010	2010	2005	66
436	20231101	131900	1631284368	2000	2005	2010	2000	196
437	20231101	131800	1630891633	2005	2010	2010	2005	36
438	20231101	131700	1630819323	2010	2010	2010	2010	17
439	20231101	131600	1630785153	2000	2000	2000	2000	622
440	20231101	131500	1629541153	2000	2005	2005	2000	707
441	20231101	131400	1628127103	2000	2005	2010	2000	11
442	20231101	131300	1628105068	2000	2010	2010	2000	7301
443	20231101	131200	1613502973	2010	2010	2010	2010	446
444	20231101	131100	1612606513	2010	2010	2010	2010	0
445	20231101	131000	1612606513	2010	2010	2010	2010	1
446	20231101	130900	1612604503	2005	2000	2005	2000	2099
447	20231101	130800	1608400938	2000	2000	2000	2000	41
448	20231101	130700	1608318938	2010	1999	2010	1999	108
449	20231101	130600	1608103028	2010	2010	2010	2010	1
450	20231101	130500	1608101018	1999	2005	2005	1999	1414
451	20231101	130400	1605270136	2010	2010	2010	2010	0
452	20231101	130300	1605270136	2010	2010	2010	2010	0
453	20231101	130200	1605270136	2010	2015	2015	2010	32
454	20231101	130100	1605205716	2015	2010	2015	2010	714
455	20231101	130000	1603770561	2010	2000	2010	2000	511
456	20231101	125900	1602748496	2005	2010	2015	2005	133
457	20231101	125800	1602481591	2015	2005	2015	2005	202
458	20231101	125700	1602075576	2005	2005	2005	2005	21
459	20231101	125600	1602033471	2010	2010	2010	2010	0
460	20231101	125500	1602033471	2010	2010	2010	2010	0
461	20231101	125400	1602033471	2010	2005	2010	2005	181
462	20231101	125300	1601670561	2010	2010	2010	2010	95
463	20231101	125200	1601479611	2010	2010	2010	2010	12
464	20231101	125100	1601455491	2010	2010	2010	2010	332
465	20231101	125000	1600788171	2015	2010	2015	2010	728
466	20231101	124900	1599324871	2020	2020	2020	2020	0
467	20231101	124800	1599324871	2020	2015	2020	2015	520
468	20231101	124700	1598277026	2015	2010	2015	2010	3
469	20231101	124600	1598270991	2010	2010	2010	2010	2038
470	20231101	124500	1594174611	2015	2015	2015	2010	2001
471	20231101	124400	1590146681	2020	2020	2025	2020	506
472	20231101	124300	1589124556	2020	2015	2020	2015	219
473	20231101	124200	1588683156	2020	2020	2020	2020	25
474	20231101	124100	1588632656	2020	2015	2020	2015	2450
475	20231101	124000	1583684916	2025	2010	2025	2010	881
476	20231101	123900	1581902861	2020	2015	2020	2015	1598
477	20231101	123800	1578681451	2015	2015	2015	2015	1478
478	20231101	123700	1575703281	2015	2015	2015	2015	31
479	20231101	123600	1575640816	2015	2015	2015	2015	2652
480	20231101	123500	1570297036	2015	2015	2015	2015	24
481	20231101	123400	1570248676	2015	2015	2015	2010	121
482	20231101	123300	1570004876	2015	2015	2015	2010	440
483	20231101	123200	1569120396	2010	2005	2010	2005	11685
484	20231101	123100	1545683366	2005	2010	2010	2005	1043
485	20231101	123000	1543592126	2010	2000	2010	1999	11254
486	20231101	122900	1521087346	2005	2005	2005	2005	0
487	20231101	122800	1521087346	2005	2005	2005	2005	110
488	20231101	122700	1520866796	2005	2010	2010	2005	622
489	20231101	122600	1519617086	2010	2010	2010	2010	1031
490	20231101	122500	1517544776	2000	2000	2000	2000	1
491	20231101	122400	1517542776	2015	2010	2015	2005	4998
492	20231101	122300	1507499291	2010	2005	2010	2005	640
493	20231101	122200	1506216086	2015	2005	2015	2005	2552
494	20231101	122100	1501095266	2005	1997	2005	1997	2845
495	20231101	122000	1495406456	2000	2000	2000	2000	1000
496	20231101	121900	1493406456	2005	2005	2005	2005	814
497	20231101	121800	1491774386	2005	1989	2005	1989	17251
498	20231101	121700	1457359054	1989	1989	1989	1987	109
499	20231101	121600	1457142453	1989	1987	1989	1986	633
500	20231101	121500	1455885104	1989	1988	1989	1988	62
501	20231101	121400	1455761846	1989	1990	1990	1986	658
502	20231101	121300	1454453413	1990	1985	1990	1985	6401
503	20231101	121200	1441739732	1985	1984	1985	1984	13
504	20231101	121100	1441713939	1985	1983	1985	1983	3208
505	20231101	121000	1435352246	1980	1983	1983	1980	126
506	20231101	120900	1435102613	1982	1982	1983	1982	246
507	20231101	120800	1434615040	1982	1982	1982	1980	72
508	20231101	120700	1434472453	1983	1983	1984	1983	137
509	20231101	120600	1434200742	1983	1983	1983	1983	232
510	20231101	120500	1433740686	1984	1984	1984	1984	1
511	20231101	120400	1433738702	1966	1980	1980	1966	6000
512	20231101	120300	1421922339	1984	1970	1984	1970	1001
513	20231101	120200	1419950355	1971	1988	1988	1971	7023
514	20231101	120100	1406088831	1988	1987	1988	1978	4351
515	20231101	120000	1397442403	1988	1978	1988	1978	13
516	20231101	115900	1397416664	1979	1981	1986	1979	4363
517	20231101	115800	1388776776	1981	1987	1988	1981	5985
518	20231101	115700	1376900308	1987	1987	1987	1986	1397
519	20231101	115600	1374125759	1987	1986	1988	1986	593
520	20231101	115500	1372947763	1986	1985	1986	1985	536
521	20231101	115400	1371883701	1985	1986	1986	1985	267
522	20231101	115300	1371353705	1986	1983	1986	1983	1841
523	20231101	115200	1367700029	1983	1982	1983	1981	1110
524	20231101	115100	1365500096	1982	1982	1982	1982	414
525	20231101	115000	1364679548	1982	1978	1982	1978	1638
526	20231101	114900	1361435895	1980	1980	1981	1978	1646
527	20231101	114800	1358177555	1980	1979	1980	1978	1091
528	20231101	114700	1356017515	1978	1978	1978	1978	804
529	20231101	114600	1354427203	1978	1969	1978	1969	23358
530	20231101	114500	1308404273	1968	1967	1968	1967	1190
531	20231101	114400	1306062355	1965	1968	1968	1965	24
532	20231101	114300	1306015171	1968	1967	1968	1967	1850
533	20231101	114200	1302375753	1965	1964	1965	1964	1477
534	20231101	114100	1299473727	1965	1964	1965	1963	230
535	20231101	114000	1299021827	1965	1962	1965	1961	1095
536	20231101	113900	1296873504	1961	1960	1961	1960	1151
537	20231101	113800	1294616756	1961	1961	1961	1961	1
538	20231101	113700	1294614795	1958	1959	1959	1958	130
539	20231101	113600	1294360243	1959	1959	1961	1959	92
540	20231101	113500	1294180013	1961	1961	1961	1961	4
541	20231101	113400	1294172169	1957	1958	1958	1957	1513
542	20231101	113300	1291210671	1957	1961	1961	1957	59
543	20231101	113200	1291095192	1961	1958	1961	1958	2632
544	20231101	113100	1285938456	1958	1960	1960	1955	5062
545	20231101	113000	1276036065	1961	1961	1961	1957	985
546	20231101	112900	1274108010	1961	1961	1962	1961	202
547	20231101	112800	1273711887	1962	1964	1964	1954	14390
548	20231101	112700	1245533931	1967	1964	1967	1964	427
549	20231101	112600	1244694670	1963	1967	1967	1963	3148
550	20231101	112500	1238511649	1964	1964	1964	1963	3155
551	20231101	112400	1232315328	1964	1968	1968	1964	2376
552	20231101	112300	1227648461	1969	1969	1969	1969	740
553	20231101	112200	1226191401	1969	1969	1969	1969	360
554	20231101	112100	1225482561	1969	1965	1970	1965	4441
555	20231101	112000	1216755432	1965	1964	1965	1964	849
556	20231101	111900	1215087995	1964	1964	1964	1963	1906
557	20231101	111800	1211344612	1964	1965	1965	1964	1453
558	20231101	111700	1208490718	1965	1964	1965	1964	4182
559	20231101	111600	1200277095	1964	1961	1964	1961	120
560	20231101	111500	1200041739	1964	1957	1964	1957	11310
561	20231101	111400	1177887111	1957	1957	1959	1954	22104
562	20231101	111300	1134681596	1959	1960	1960	1955	10290
563	20231101	111200	1114546882	1956	1960	1961	1956	8824
564	20231101	111100	1097257229	1964	1965	1965	1957	9004
565	20231101	111000	1079611568	1962	1965	1967	1961	6177
566	20231101	110900	1067491648	1964	1968	1969	1964	13693
567	20231101	110800	1040572229	1969	1971	1971	1969	2256
568	20231101	110700	1036128615	1971	1975	1975	1970	18069
569	20231101	110600	1000526323	1975	1975	1975	1975	213
570	20231101	110500	1000105648	1975	1970	1980	1970	5926
571	20231101	110400	988414666	1971	1970	1977	1970	3406
572	20231101	110300	981702676	1978	1976	1978	1970	21192
573	20231101	110200	939930650	1976	1975	1979	1974	3999
574	20231101	110100	932030613	1976	1974	1976	1973	3654
575	20231101	110000	924816393	1974	1977	1979	1974	2521
576	20231101	105900	919836991	1979	1977	1979	1977	1102
577	20231101	105800	917656381	1982	1983	1983	1974	5290
578	20231101	105700	907208665	1975	1982	1987	1975	19522
579	20231101	105600	868566279	1982	1986	1987	1981	30276
580	20231101	105500	808525007	1986	1987	1987	1986	1339
581	20231101	105400	805865750	1988	1986	1988	1986	3278
582	20231101	105300	799355632	1986	1990	1990	1986	4397
583	20231101	105200	790619958	1987	1990	1990	1987	6607
584	20231101	105100	777480662	1991	1992	1992	1991	2169
585	20231101	105000	773160249	1994	1991	1994	1991	420
586	20231101	104900	772323999	1992	1992	1992	1991	6
587	20231101	104800	772312049	1990	1995	1995	1990	5590
588	20231101	104700	761180193	1999	1999	1999	1999	1
589	20231101	104600	761178194	1999	1998	1999	1994	1118
590	20231101	104500	758944462	1999	1999	1999	1998	48
591	20231101	104400	758848525	1999	1999	1999	1994	590
592	20231101	104300	757671404	1996	1999	1999	1993	442
593	20231101	104200	756790258	1999	1992	1999	1992	1353
594	20231101	104100	754090550	1999	1990	1999	1990	488
595	20231101	104000	753115272	1999	1999	1999	1988	2028
596	20231101	103900	749081101	1990	1989	1999	1988	942
597	20231101	103800	747207132	1990	1990	1990	1988	278
598	20231101	103700	746654296	1992	1994	1994	1992	12
599	20231101	103600	746630372	1996	1989	1996	1986	7094
600	20231101	103500	732540689	1997	1990	1998	1987	10752
601	20231101	103400	711161171	1998	1999	1999	1990	165
602	20231101	103300	710832230	1995	1996	1999	1995	123
603	20231101	103200	710586380	1999	1987	1999	1987	6990
604	20231101	103100	696683828	1988	1993	1995	1988	6924
605	20231101	103000	682910629	1995	1990	1995	1988	15227
606	20231101	102900	652626874	1990	1991	1993	1989	12139
607	20231101	102800	628467305	1991	1995	1996	1991	7633
608	20231101	102700	613259024	1996	1994	1998	1994	2660
609	20231101	102600	607947773	1993	1998	1999	1991	7407
610	20231101	102500	593165838	1999	2005	2005	1999	23491
611	20231101	102400	546182610	2010	2010	2020	2000	14290
612	20231101	102300	517488835	2020	2015	2020	2015	2993
613	20231101	102200	511457925	2020	2020	2020	2020	0
614	20231101	102100	511457925	2020	2020	2020	2020	219
615	20231101	102000	511015545	2020	2025	2025	2020	2958
616	20231101	101900	505039885	2025	2025	2025	2020	3597
617	20231101	101800	497773730	2025	2025	2025	2020	10622
618	20231101	101700	476311070	2025	2035	2035	2025	43
619	20231101	101600	476223975	2030	2030	2030	2030	99
620	20231101	101500	476023005	2035	2030	2035	2025	3273
621	20231101	101400	469392345	2030	2035	2035	2030	1220
622	20231101	101300	466915695	2035	2035	2035	2035	0
623	20231101	101200	466915695	2035	2030	2035	2030	201
624	20231101	101100	466507660	2030	2035	2035	2030	248
625	20231101	101000	466004090	2035	2040	2040	2030	112
626	20231101	100900	465776620	2030	2035	2035	2030	13
627	20231101	100800	465750215	2040	2035	2040	2035	1683
628	20231101	100700	462325180	2030	2035	2035	2025	799
629	20231101	100600	460700315	2035	2030	2035	2030	6764
630	20231101	100500	446948785	2035	2025	2035	2025	2231
631	20231101	100400	442430800	2025	2030	2035	2025	48
632	20231101	100300	442333545	2030	2035	2035	2025	1554
633	20231101	100200	439182665	2035	2025	2035	2025	201
634	20231101	100100	438775630	2025	2030	2030	2025	3000
635	20231101	100000	432698440	2030	2035	2035	2030	8286
636	20231101	095900	415873715	2035	2035	2035	2035	747
637	20231101	095800	414353570	2040	2040	2040	2035	6226
638	20231101	095700	401683630	2040	2040	2040	2040	15
639	20231101	095600	401653030	2040	2045	2045	2040	2968
640	20231101	095500	395595435	2045	2045	2045	2045	1
641	20231101	095400	395593390	2035	2035	2040	2035	1211
642	20231101	095300	393125345	2035	2040	2040	2035	1034
643	20231101	095200	391016190	2035	2035	2035	2035	2201
644	20231101	095100	386537155	2035	2040	2040	2035	3123
645	20231101	095000	380175305	2040	2045	2045	2040	1473
646	20231101	094900	377170370	2045	2045	2045	2045	2098
647	20231101	094800	372879960	2045	2045	2045	2040	107
648	20231101	094700	372661645	2040	2040	2045	2040	208
649	20231101	094600	372237320	2040	2045	2045	2040	2013
650	20231101	094500	368125735	2045	2030	2045	2030	10444
651	20231101	094400	346781495	2030	2035	2035	2025	3602
652	20231101	094300	339472220	2035	2035	2035	2030	24
653	20231101	094200	339423400	2030	2035	2040	2030	886
654	20231101	094100	337624285	2035	2035	2035	2030	2882
655	20231101	094000	331762140	2035	2045	2045	2035	29
656	20231101	093900	331703115	2030	2045	2045	2030	139
657	20231101	093800	331419930	2035	2045	2045	2030	1303
658	20231101	093700	328773315	2035	2045	2045	2035	402
659	20231101	093600	327951235	2045	2040	2045	2035	1999
660	20231101	093500	323874630	2040	2040	2040	2030	14623
661	20231101	093400	294147625	2040	2040	2040	2040	14
662	20231101	093300	294119065	2040	2045	2045	2040	224
663	20231101	093200	293661765	2045	2040	2045	2035	5316
664	20231101	093100	282823340	2040	2030	2040	2030	3649
665	20231101	093000	275397400	2025	2030	2030	2025	1667
666	20231101	092900	272013645	2030	2030	2035	2025	612
667	20231101	092800	270771315	2035	2020	2035	2015	17725
668	20231101	092700	234896725	2025	2025	2030	2020	1398
669	20231101	092600	232070215	2025	2025	2030	2025	4619
670	20231101	092500	222714910	2030	2025	2030	2020	18390
671	20231101	092400	185476280	2020	2025	2030	2020	9607
672	20231101	092300	166061960	2025	2045	2045	2025	15182
673	20231101	092200	135244355	2045	2045	2045	2035	22
674	20231101	092100	135199385	2045	2045	2045	2035	2885
675	20231101	092000	129328290	2040	2040	2040	2040	2135
676	20231101	091900	124972890	2045	2040	2045	2040	1263
677	20231101	091800	122396350	2045	2050	2050	2045	1056
678	20231101	091700	120236815	2050	2045	2050	2045	1007
679	20231101	091600	118177495	2045	2040	2045	2040	655
680	20231101	091500	116841010	2040	2035	2045	2035	7761
681	20231101	091400	101047355	2040	2040	2045	2040	1154
682	20231101	091300	98692455	2040	2045	2045	2040	413
683	20231101	091200	97848605	2050	2040	2050	2040	512
684	20231101	091100	96800230	2050	2040	2050	2035	2445
685	20231101	091000	91810495	2040	2050	2050	2035	4359
686	20231101	090900	82925440	2050	2050	2050	2045	870
687	20231101	090800	81142570	2065	2050	2065	2050	1837
688	20231101	090700	77354615	2060	2065	2065	2050	107
689	20231101	090600	77134100	2045	2040	2050	2040	5722
690	20231101	090500	65431765	2040	2060	2060	2040	6407
691	20231101	090400	52287145	2060	2060	2060	2050	5847
692	20231101	090300	40254385	2055	2055	2060	2045	6048
693	20231101	090200	27820790	2040	2035	2050	2035	2035
694	20231101	090100	23663455	2045	2035	2055	2035	1678
695	20231101	090000	20231665	2030	2025	2060	2025	8834