KissMeData/214270/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201900	570657709	1994	1994	1994	1994	3722
3	20231018	201800	570657709	1994	1994	1994	1994	0
4	20231018	201700	570657709	1994	1994	1994	1994	0
5	20231018	201600	570657709	1994	1994	1994	1994	0
6	20231018	201500	570657709	1994	1994	1994	1994	0
7	20231018	201400	570657709	1994	1994	1994	1994	0
8	20231018	201300	570657709	1994	1994	1994	1994	0
9	20231018	201200	570657709	1994	1994	1994	1994	0
10	20231018	201100	570657709	1994	1994	1994	1994	0
11	20231018	201000	570657709	1994	1994	1994	1994	0
12	20231018	200900	570657709	1994	1994	1994	1994	0
13	20231018	200800	570657709	1994	1994	1994	1994	0
14	20231018	200700	570657709	1994	1994	1994	1994	0
15	20231018	200600	570657709	1994	1994	1994	1994	0
16	20231018	200500	570657709	1994	1994	1994	1994	0
17	20231018	200400	570657709	1994	1994	1994	1994	0
18	20231018	200300	570657709	1994	1994	1994	1994	0
19	20231018	200200	570657709	1994	1994	1994	1994	0
20	20231018	200100	570657709	1994	1994	1994	1994	0
21	20231018	200000	570657709	1994	1994	1994	1994	0
22	20231018	195900	570657709	1994	1994	1994	1994	0
23	20231018	195800	570657709	1994	1994	1994	1994	0
24	20231018	195700	570657709	1994	1994	1994	1994	0
25	20231018	195600	570657709	1994	1994	1994	1994	0
26	20231018	195500	570657709	1994	1994	1994	1994	0
27	20231018	195400	570657709	1994	1994	1994	1994	0
28	20231018	195300	570657709	1994	1994	1994	1994	0
29	20231018	195200	570657709	1994	1994	1994	1994	0
30	20231018	195100	570657709	1994	1994	1994	1994	0
31	20231018	195000	570657709	1994	1994	1994	1994	0
32	20231018	194900	570657709	1994	1994	1994	1994	3722
33	20231018	194800	570657709	1994	1994	1994	1994	0
34	20231018	194700	570657709	1994	1994	1994	1994	0
35	20231018	194600	570657709	1994	1994	1994	1994	0
36	20231018	194500	570657709	1994	1994	1994	1994	0
37	20231018	194400	570657709	1994	1994	1994	1994	0
38	20231018	194300	570657709	1994	1994	1994	1994	0
39	20231018	194200	570657709	1994	1994	1994	1994	0
40	20231018	194100	570657709	1994	1994	1994	1994	0
41	20231018	194000	570657709	1994	1994	1994	1994	0
42	20231018	193900	570657709	1994	1994	1994	1994	0
43	20231018	193800	570657709	1994	1994	1994	1994	0
44	20231018	193700	570657709	1994	1994	1994	1994	0
45	20231018	193600	570657709	1994	1994	1994	1994	0
46	20231018	193500	570657709	1994	1994	1994	1994	0
47	20231018	193400	570657709	1994	1994	1994	1994	0
48	20231018	193300	570657709	1994	1994	1994	1994	0
49	20231018	193200	570657709	1994	1994	1994	1994	0
50	20231018	193100	570657709	1994	1994	1994	1994	0
51	20231018	193000	570657709	1994	1994	1994	1994	0
52	20231018	192900	570657709	1994	1994	1994	1994	0
53	20231018	192800	570657709	1994	1994	1994	1994	0
54	20231018	192700	570657709	1994	1994	1994	1994	0
55	20231018	192600	570657709	1994	1994	1994	1994	0
56	20231018	192500	570657709	1994	1994	1994	1994	0
57	20231018	192400	570657709	1994	1994	1994	1994	0
58	20231018	192300	570657709	1994	1994	1994	1994	0
59	20231018	192200	570657709	1994	1994	1994	1994	0
60	20231018	192100	570657709	1994	1994	1994	1994	0
61	20231018	192000	570657709	1994	1994	1994	1994	0
62	20231018	191900	570657709	1994	1994	1994	1994	3722
63	20231018	191800	570657709	1994	1994	1994	1994	0
64	20231018	191700	570657709	1994	1994	1994	1994	0
65	20231018	191600	570657709	1994	1994	1994	1994	0
66	20231018	191500	570657709	1994	1994	1994	1994	0
67	20231018	191400	570657709	1994	1994	1994	1994	0
68	20231018	191300	570657709	1994	1994	1994	1994	0
69	20231018	191200	570657709	1994	1994	1994	1994	0
70	20231018	191100	570657709	1994	1994	1994	1994	0
71	20231018	191000	570657709	1994	1994	1994	1994	0
72	20231018	190900	570657709	1994	1994	1994	1994	0
73	20231018	190800	570657709	1994	1994	1994	1994	0
74	20231018	190700	570657709	1994	1994	1994	1994	0
75	20231018	190600	570657709	1994	1994	1994	1994	0
76	20231018	190500	570657709	1994	1994	1994	1994	0
77	20231018	190400	570657709	1994	1994	1994	1994	0
78	20231018	190300	570657709	1994	1994	1994	1994	0
79	20231018	190200	570657709	1994	1994	1994	1994	0
80	20231018	190100	570657709	1994	1994	1994	1994	0
81	20231018	190000	570657709	1994	1994	1994	1994	0
82	20231018	185900	570657709	1994	1994	1994	1994	0
83	20231018	185800	570657709	1994	1994	1994	1994	0
84	20231018	185700	570657709	1994	1994	1994	1994	0
85	20231018	185600	570657709	1994	1994	1994	1994	0
86	20231018	185500	570657709	1994	1994	1994	1994	0
87	20231018	185400	570657709	1994	1994	1994	1994	0
88	20231018	185300	570657709	1994	1994	1994	1994	0
89	20231018	185200	570657709	1994	1994	1994	1994	0
90	20231018	185100	570657709	1994	1994	1994	1994	0
91	20231018	185000	570657709	1994	1994	1994	1994	0
92	20231018	184900	570657709	1994	1994	1994	1994	3722
93	20231018	184800	570657709	1994	1994	1994	1994	0
94	20231018	184700	570657709	1994	1994	1994	1994	0
95	20231018	184600	570657709	1994	1994	1994	1994	0
96	20231018	184500	570657709	1994	1994	1994	1994	0
97	20231018	184400	570657709	1994	1994	1994	1994	0
98	20231018	184300	570657709	1994	1994	1994	1994	0
99	20231018	184200	570657709	1994	1994	1994	1994	0
100	20231018	184100	570657709	1994	1994	1994	1994	0
101	20231018	184000	570657709	1994	1994	1994	1994	0
102	20231018	183900	570657709	1994	1994	1994	1994	0
103	20231018	183800	570657709	1994	1994	1994	1994	0
104	20231018	183700	570657709	1994	1994	1994	1994	0
105	20231018	183600	570657709	1994	1994	1994	1994	0
106	20231018	183500	570657709	1994	1994	1994	1994	0
107	20231018	183400	570657709	1994	1994	1994	1994	0
108	20231018	183300	570657709	1994	1994	1994	1994	0
109	20231018	183200	570657709	1994	1994	1994	1994	0
110	20231018	183100	570657709	1994	1994	1994	1994	0
111	20231018	183000	570657709	1994	1994	1994	1994	0
112	20231018	182900	570657709	1994	1994	1994	1994	0
113	20231018	182800	570657709	1994	1994	1994	1994	0
114	20231018	182700	570657709	1994	1994	1994	1994	0
115	20231018	182600	570657709	1994	1994	1994	1994	0
116	20231018	182500	570657709	1994	1994	1994	1994	0
117	20231018	182400	570657709	1994	1994	1994	1994	0
118	20231018	182300	570657709	1994	1994	1994	1994	0
119	20231018	182200	570657709	1994	1994	1994	1994	0
120	20231018	182100	570657709	1994	1994	1994	1994	0
121	20231018	182000	570657709	1994	1994	1994	1994	0
122	20231018	181900	570657709	1994	1994	1994	1994	3722
123	20231018	181800	570657709	1994	1994	1994	1994	0
124	20231018	181700	570657709	1994	1994	1994	1994	0
125	20231018	181600	570657709	1994	1994	1994	1994	0
126	20231018	181500	570657709	1994	1994	1994	1994	0
127	20231018	181400	570657709	1994	1994	1994	1994	0
128	20231018	181300	570657709	1994	1994	1994	1994	0
129	20231018	181200	570657709	1994	1994	1994	1994	0
130	20231018	181100	570657709	1994	1994	1994	1994	0
131	20231018	181000	570657709	1994	1994	1994	1994	0
132	20231018	180900	570657709	1994	1994	1994	1994	0
133	20231018	180800	570657709	1994	1994	1994	1994	0
134	20231018	180700	570657709	1994	1994	1994	1994	0
135	20231018	180600	570657709	1994	1994	1994	1994	0
136	20231018	180500	570657709	1994	1994	1994	1994	0
137	20231018	180400	570657709	1994	1994	1994	1994	0
138	20231018	180300	570657709	1994	1994	1994	1994	0
139	20231018	180200	570657709	1994	1994	1994	1994	0
140	20231018	180100	570657709	1994	1994	1994	1994	0
141	20231018	180000	570657709	1994	1994	1994	1994	0
142	20231018	175900	570657709	1994	1994	1994	1994	0
143	20231018	175800	570657709	1994	1994	1994	1994	0
144	20231018	175700	570657709	1994	1994	1994	1994	0
145	20231018	175600	570657709	1994	1994	1994	1994	0
146	20231018	175500	570657709	1994	1994	1994	1994	0
147	20231018	175400	570657709	1994	1994	1994	1994	0
148	20231018	175300	570657709	1994	1994	1994	1994	0
149	20231018	175200	570657709	1994	1994	1994	1994	0
150	20231018	175100	570657709	1994	1994	1994	1994	0
151	20231018	175000	570657709	1994	1994	1994	1994	0
152	20231018	174900	570657709	1994	1994	1994	1994	3722
153	20231018	174800	570657709	1994	1994	1994	1994	0
154	20231018	174700	570657709	1994	1994	1994	1994	0
155	20231018	174600	570657709	1994	1994	1994	1994	0
156	20231018	174500	570657709	1994	1994	1994	1994	0
157	20231018	174400	570657709	1994	1994	1994	1994	0
158	20231018	174300	570657709	1994	1994	1994	1994	0
159	20231018	174200	570657709	1994	1994	1994	1994	0
160	20231018	174100	570657709	1994	1994	1994	1994	0
161	20231018	174000	570657709	1994	1994	1994	1994	0
162	20231018	173900	570657709	1994	1994	1994	1994	0
163	20231018	173800	570657709	1994	1994	1994	1994	0
164	20231018	173700	570657709	1994	1994	1994	1994	0
165	20231018	173600	570657709	1994	1994	1994	1994	0
166	20231018	173500	570657709	1994	1994	1994	1994	0
167	20231018	173400	570657709	1994	1994	1994	1994	0
168	20231018	173300	570657709	1994	1994	1994	1994	0
169	20231018	173200	570657709	1994	1994	1994	1994	0
170	20231018	173100	570657709	1994	1994	1994	1994	0
171	20231018	173000	570657709	1994	1994	1994	1994	0
172	20231018	172900	570657709	1994	1994	1994	1994	0
173	20231018	172800	570657709	1994	1994	1994	1994	0
174	20231018	172700	570657709	1994	1994	1994	1994	0
175	20231018	172600	570657709	1994	1994	1994	1994	0
176	20231018	172500	570657709	1994	1994	1994	1994	0
177	20231018	172400	570657709	1994	1994	1994	1994	0
178	20231018	172300	570657709	1994	1994	1994	1994	0
179	20231018	172200	570657709	1994	1994	1994	1994	0
180	20231018	172100	570657709	1994	1994	1994	1994	0
181	20231018	172000	570657709	1994	1994	1994	1994	0
182	20231018	171900	570657709	1994	1994	1994	1994	3722
183	20231018	171800	570657709	1994	1994	1994	1994	0
184	20231018	171700	570657709	1994	1994	1994	1994	0
185	20231018	171600	570657709	1994	1994	1994	1994	0
186	20231018	171500	570657709	1994	1994	1994	1994	0
187	20231018	171400	570657709	1994	1994	1994	1994	0
188	20231018	171300	570657709	1994	1994	1994	1994	0
189	20231018	171200	570657709	1994	1994	1994	1994	0
190	20231018	171100	570657709	1994	1994	1994	1994	0
191	20231018	171000	570657709	1994	1994	1994	1994	0
192	20231018	170900	570657709	1994	1994	1994	1994	0
193	20231018	170800	570657709	1994	1994	1994	1994	0
194	20231018	170700	570657709	1994	1994	1994	1994	0
195	20231018	170600	570657709	1994	1994	1994	1994	0
196	20231018	170500	570657709	1994	1994	1994	1994	0
197	20231018	170400	570657709	1994	1994	1994	1994	0
198	20231018	170300	570657709	1994	1994	1994	1994	0
199	20231018	170200	570657709	1994	1994	1994	1994	0
200	20231018	170100	570657709	1994	1994	1994	1994	0
201	20231018	170000	570657709	1994	1994	1994	1994	0
202	20231018	165900	570657709	1994	1994	1994	1994	0
203	20231018	165800	570657709	1994	1994	1994	1994	0
204	20231018	165700	570657709	1994	1994	1994	1994	0
205	20231018	165600	570657709	1994	1994	1994	1994	0
206	20231018	165500	570657709	1994	1994	1994	1994	0
207	20231018	165400	570657709	1994	1994	1994	1994	0
208	20231018	165300	570657709	1994	1994	1994	1994	0
209	20231018	165200	570657709	1994	1994	1994	1994	0
210	20231018	165100	570657709	1994	1994	1994	1994	0
211	20231018	165000	570657709	1994	1994	1994	1994	0
212	20231018	164900	570657709	1994	1994	1994	1994	3722
213	20231018	164800	570657709	1994	1994	1994	1994	0
214	20231018	164700	570657709	1994	1994	1994	1994	0
215	20231018	164600	570657709	1994	1994	1994	1994	0
216	20231018	164500	570657709	1994	1994	1994	1994	0
217	20231018	164400	570657709	1994	1994	1994	1994	0
218	20231018	164300	570657709	1994	1994	1994	1994	0
219	20231018	164200	570657709	1994	1994	1994	1994	0
220	20231018	164100	570657709	1994	1994	1994	1994	0
221	20231018	164000	570657709	1994	1994	1994	1994	0
222	20231018	163900	570657709	1994	1994	1994	1994	0
223	20231018	163800	570657709	1994	1994	1994	1994	0
224	20231018	163700	570657709	1994	1994	1994	1994	0
225	20231018	163600	570657709	1994	1994	1994	1994	0
226	20231018	163500	570657709	1994	1994	1994	1994	0
227	20231018	163400	570657709	1994	1994	1994	1994	0
228	20231018	163300	570657709	1994	1994	1994	1994	0
229	20231018	163200	570657709	1994	1994	1994	1994	0
230	20231018	163100	570657709	1994	1994	1994	1994	0
231	20231018	163000	570657709	1994	1994	1994	1994	0
232	20231018	162900	570657709	1994	1994	1994	1994	0
233	20231018	162800	570657709	1994	1994	1994	1994	0
234	20231018	162700	570657709	1994	1994	1994	1994	0
235	20231018	162600	570657709	1994	1994	1994	1994	0
236	20231018	162500	570657709	1994	1994	1994	1994	0
237	20231018	162400	570657709	1994	1994	1994	1994	0
238	20231018	162300	570657709	1994	1994	1994	1994	0
239	20231018	162200	570657709	1994	1994	1994	1994	0
240	20231018	162100	570657709	1994	1994	1994	1994	0
241	20231018	162000	570657709	1994	1994	1994	1994	0
242	20231018	161900	570657709	1994	1994	1994	1994	3722
243	20231018	161800	570657709	1994	1994	1994	1994	0
244	20231018	161700	570657709	1994	1994	1994	1994	0
245	20231018	161600	570657709	1994	1994	1994	1994	0
246	20231018	161500	570657709	1994	1994	1994	1994	0
247	20231018	161400	570657709	1994	1994	1994	1994	0
248	20231018	161300	570657709	1994	1994	1994	1994	0
249	20231018	161200	570657709	1994	1994	1994	1994	0
250	20231018	161100	570657709	1994	1994	1994	1994	0
251	20231018	161000	570657709	1994	1994	1994	1994	0
252	20231018	160900	570657709	1994	1994	1994	1994	0
253	20231018	160800	570657709	1994	1994	1994	1994	0
254	20231018	160700	570657709	1994	1994	1994	1994	0
255	20231018	160600	570657709	1994	1994	1994	1994	0
256	20231018	160500	570657709	1994	1994	1994	1994	0
257	20231018	160400	570657709	1994	1994	1994	1994	0
258	20231018	160300	570657709	1994	1994	1994	1994	0
259	20231018	160200	570657709	1994	1994	1994	1994	0
260	20231018	160100	570657709	1994	1994	1994	1994	0
261	20231018	160000	570657709	1994	1994	1994	1994	0
262	20231018	155900	570657709	1994	1994	1994	1994	0
263	20231018	155800	570657709	1994	1994	1994	1994	0
264	20231018	155700	570657709	1994	1994	1994	1994	0
265	20231018	155600	570657709	1994	1994	1994	1994	0
266	20231018	155500	570657709	1994	1994	1994	1994	0
267	20231018	155400	570657709	1994	1994	1994	1994	0
268	20231018	155300	570657709	1994	1994	1994	1994	0
269	20231018	155200	570657709	1994	1994	1994	1994	0
270	20231018	155100	570657709	1994	1994	1994	1994	0
271	20231018	155000	570657709	1994	1994	1994	1994	0
272	20231018	154900	570657709	1994	1994	1994	1994	3722
273	20231018	154800	570657709	1994	1994	1994	1994	0
274	20231018	154700	570657709	1994	1994	1994	1994	0
275	20231018	154600	570657709	1994	1994	1994	1994	0
276	20231018	154500	570657709	1994	1994	1994	1994	0
277	20231018	154400	570657709	1994	1994	1994	1994	0
278	20231018	154300	570657709	1994	1994	1994	1994	0
279	20231018	154200	570657709	1994	1994	1994	1994	0
280	20231018	154100	570657709	1994	1994	1994	1994	0
281	20231018	154000	570657709	1994	1994	1994	1994	0
282	20231018	153900	570657709	1994	1994	1994	1994	0
283	20231018	153800	570657709	1994	1994	1994	1994	0
284	20231018	153700	570657709	1994	1994	1994	1994	0
285	20231018	153600	570657709	1994	1994	1994	1994	0
286	20231018	153500	570657709	1994	1994	1994	1994	0
287	20231018	153400	570657709	1994	1994	1994	1994	0
288	20231018	153300	570657709	1994	1994	1994	1994	0
289	20231018	153200	570657709	1994	1994	1994	1994	0
290	20231018	153100	570657709	1994	1994	1994	1994	0
291	20231018	153000	570657709	1994	1994	1994	1994	3722
292	20231018	152900	563236041	1995	1995	1995	1995	0
293	20231018	152800	563236041	1995	1995	1995	1995	0
294	20231018	152700	563236041	1995	1995	1995	1995	0
295	20231018	152600	563236041	1995	1995	1995	1995	0
296	20231018	152500	563236041	1995	1995	1995	1995	0
297	20231018	152400	563236041	1995	1995	1995	1995	0
298	20231018	152300	563236041	1995	1995	1995	1995	0
299	20231018	152200	563236041	1995	1995	1995	1995	0
300	20231018	152100	563236041	1995	1995	1995	1995	0
301	20231018	152000	563236041	1995	1995	1995	1995	0
302	20231018	151900	563236041	1995	1994	1995	1994	1569
303	20231018	151800	560106761	1994	1994	1994	1992	879
304	20231018	151700	558354905	1994	1994	1994	1994	215
305	20231018	151600	557926195	1994	1994	1994	1994	36
306	20231018	151500	557854411	1994	1995	1995	1994	76
307	20231018	151400	557702842	1993	1993	1993	1993	0
308	20231018	151300	557702842	1993	1995	1995	1993	364
309	20231018	151200	556977160	1994	1993	1994	1992	4061
310	20231018	151100	548885793	1993	1993	1993	1992	2293
311	20231018	151000	544318087	1993	1993	1994	1993	289
312	20231018	150900	543742096	1993	1994	1994	1993	419
313	20231018	150800	542907020	1994	1993	1994	1993	726
314	20231018	150700	541460096	1994	1995	1995	1994	28
315	20231018	150600	541404240	1993	1995	1995	1993	1824
316	20231018	150500	537767515	1994	1993	1994	1993	3370
317	20231018	150400	531050021	1993	1993	1995	1993	1169
318	20231018	150300	528719862	1993	1990	1993	1990	8028
319	20231018	150200	512729843	1989	1991	1991	1988	12015
320	20231018	150100	488826883	1991	1991	1991	1990	1742
321	20231018	150000	485358632	1990	1992	1993	1990	3464
322	20231018	145900	478459913	1993	1996	1996	1992	22324
323	20231018	145800	433927943	1996	1995	1996	1995	41
324	20231018	145700	433846108	1996	1996	1996	1996	41
325	20231018	145600	433764272	1996	1996	1996	1996	523
326	20231018	145500	432720364	1996	1996	1996	1995	8271
327	20231018	145400	416218821	1996	1999	1999	1996	599
328	20231018	145300	415022662	1997	1996	1997	1996	1105
329	20231018	145200	412817006	1996	1996	1996	1995	482
330	20231018	145100	411854938	1995	1995	1996	1995	165
331	20231018	145000	411525652	1995	1996	1996	1995	38
332	20231018	144900	411449825	1995	1995	1996	1995	754
333	20231018	144800	409945583	1995	1996	1996	1995	1014
334	20231018	144700	407921706	1996	1997	1997	1996	602
335	20231018	144600	406719552	1996	1996	1996	1996	0
336	20231018	144500	406719552	1996	1997	1997	1996	4122
337	20231018	144400	398490614	1999	1997	1999	1997	2
338	20231018	144300	398486618	1997	1997	1997	1997	278
339	20231018	144200	397931452	1997	1997	1997	1996	307
340	20231018	144100	397318627	1997	1997	1997	1997	346
341	20231018	144000	396627665	1997	1997	1997	1997	0
342	20231018	143900	396627665	1997	1997	1997	1997	300
343	20231018	143800	396028565	1997	1997	1997	1997	470
344	20231018	143700	395089975	1997	1997	1997	1997	4
345	20231018	143600	395081987	1997	1997	1997	1997	505
346	20231018	143500	394073502	1997	1997	1997	1997	0
347	20231018	143400	394073502	1997	1997	1997	1997	0
348	20231018	143300	394073502	1997	1997	1997	1996	23
349	20231018	143200	394027572	1997	1997	1997	1997	60
350	20231018	143100	393907752	1997	1997	1997	1997	1136
351	20231018	143000	391639160	1997	1997	1997	1997	740
352	20231018	142900	390161380	1997	1997	1997	1997	263
353	20231018	142800	389636169	1997	1997	1997	1997	250
354	20231018	142700	389136919	1997	1997	1997	1997	7
355	20231018	142600	389122940	1997	1997	1997	1997	205
356	20231018	142500	388713555	1997	1996	1997	1996	59
357	20231018	142400	388595739	1996	1997	1997	1996	718
358	20231018	142300	387161907	1997	1997	1997	1997	1630
359	20231018	142200	383906797	1998	1998	1998	1998	10
360	20231018	142100	383886817	1998	1998	1998	1998	1342
361	20231018	142000	381205501	1999	1999	1999	1998	3
362	20231018	141900	381199505	2005	2005	2005	2005	0
363	20231018	141800	381199505	2005	2005	2005	2005	0
364	20231018	141700	381199505	2005	2005	2005	2005	0
365	20231018	141600	381199505	2005	2005	2005	2005	0
366	20231018	141500	381199505	2005	2005	2005	2005	100
367	20231018	141400	380999005	1999	1999	1999	1999	9
368	20231018	141300	380981014	1999	1999	1999	1999	284
369	20231018	141200	380413298	1999	1999	1999	1999	718
370	20231018	141100	378978016	2000	2000	2000	2000	101
371	20231018	141000	378776016	2000	2000	2000	2000	0
372	20231018	140900	378776016	2000	2005	2005	2000	435
373	20231018	140800	377905516	2010	2010	2010	2010	0
374	20231018	140700	377905516	2010	2010	2010	2010	0
375	20231018	140600	377905516	2010	2010	2010	2010	0
376	20231018	140500	377905516	2010	2010	2010	2010	0
377	20231018	140400	377905516	2010	2010	2010	2010	1
378	20231018	140300	377903506	2010	2010	2010	2010	1
379	20231018	140200	377901496	2010	2010	2010	2010	0
380	20231018	140100	377901496	2010	2010	2010	2010	0
381	20231018	140000	377901496	2010	2000	2010	2000	2
382	20231018	135900	377897486	1999	2010	2010	1999	798
383	20231018	135800	376299919	2000	2000	2000	2000	0
384	20231018	135700	376299919	2000	2000	2000	2000	1005
385	20231018	135600	374289919	2005	2005	2005	2005	1433
386	20231018	135500	371416754	2005	2005	2005	2005	0
387	20231018	135400	371416754	2005	2005	2005	2005	1000
388	20231018	135300	369411754	2000	2000	2000	2000	264
389	20231018	135200	368883754	2005	2005	2005	2005	70
390	20231018	135100	368743404	2005	2005	2005	2005	49
391	20231018	135000	368645159	2005	2005	2005	2005	1
392	20231018	134900	368643154	2005	2005	2005	2005	0
393	20231018	134800	368643154	2005	2005	2005	2005	422
394	20231018	134700	367797044	2005	2005	2005	2005	528
395	20231018	134600	366738404	2005	2005	2005	2005	35
396	20231018	134500	366668229	2005	2005	2005	2005	0
397	20231018	134400	366668229	2005	2005	2005	2005	1
398	20231018	134300	366666224	1998	1998	1998	1998	0
399	20231018	134200	366666224	1998	1998	1998	1998	0
400	20231018	134100	366666224	1998	1999	1999	1998	850
401	20231018	134000	364967923	1998	1998	1998	1998	0
402	20231018	133900	364967923	1998	1998	1998	1998	0
403	20231018	133800	364967923	1998	1998	1998	1998	229
404	20231018	133700	364510381	1998	1998	1998	1998	0
405	20231018	133600	364510381	1998	1998	1998	1998	2
406	20231018	133500	364506385	1998	1998	1998	1998	0
407	20231018	133400	364506385	1998	2000	2000	1998	670
408	20231018	133300	363166409	2005	2005	2005	2005	20
409	20231018	133200	363126309	2000	2005	2005	2000	11
410	20231018	133100	363104259	2010	2010	2010	2010	0
411	20231018	133000	363104259	2010	2010	2010	2010	0
412	20231018	132900	363104259	2010	2010	2010	2010	1
413	20231018	132800	363102249	1997	2000	2000	1997	1467
414	20231018	132700	360172518	2010	2010	2010	2010	0
415	20231018	132600	360172518	2010	2010	2010	2010	1000
416	20231018	132500	358162518	2010	2010	2010	2010	3
417	20231018	132400	358156488	2010	2010	2010	2010	0
418	20231018	132300	358156488	2010	2010	2010	2010	0
419	20231018	132200	358156488	2010	2010	2010	2010	0
420	20231018	132100	358156488	2010	2010	2010	2010	25
421	20231018	132000	358106238	2010	2010	2010	2010	100
422	20231018	131900	357905238	1998	1998	1998	1998	1
423	20231018	131800	357903240	1997	1997	1997	1997	0
424	20231018	131700	357903240	1997	2005	2010	1997	211
425	20231018	131600	357479683	1997	1997	1997	1997	0
426	20231018	131500	357479683	1997	1997	1997	1997	0
427	20231018	131400	357479683	1997	1999	1999	1997	170
428	20231018	131300	357140107	2005	2005	2005	2005	1
429	20231018	131200	357138102	2005	2005	2005	2005	1
430	20231018	131100	357136097	1997	1997	1997	1997	0
431	20231018	131000	357136097	1997	1997	1997	1997	0
432	20231018	130900	357136097	1997	2000	2000	1997	427
433	20231018	130800	356282221	2005	2005	2005	2005	3
434	20231018	130700	356276206	1997	1997	1997	1997	0
435	20231018	130600	356276206	1997	1997	1997	1997	0
436	20231018	130500	356276206	1997	1996	1997	1996	1739
437	20231018	130400	352803856	1996	2005	2005	1996	6018
438	20231018	130300	340776442	2005	2005	2005	2005	0
439	20231018	130200	340776442	2005	2005	2005	2005	0
440	20231018	130100	340776442	2005	2005	2005	2005	8
441	20231018	130000	340760402	2010	2010	2010	2010	0
442	20231018	125900	340760402	2010	2010	2010	2005	92
443	20231018	125800	340575932	2005	2005	2005	2005	0
444	20231018	125700	340575932	2005	2005	2005	2005	0
445	20231018	125600	340575932	2005	2005	2005	2005	312
446	20231018	125500	339950372	2005	2005	2005	2005	0
447	20231018	125400	339950372	2005	2005	2005	2005	1
448	20231018	125300	339948367	2005	2005	2005	2005	0
449	20231018	125200	339948367	2005	2005	2005	2005	55
450	20231018	125100	339838092	2005	2005	2005	2005	120
451	20231018	125000	339597492	2005	2005	2005	2005	60
452	20231018	124900	339477192	2005	2005	2005	2005	120
453	20231018	124800	339236592	2005	2005	2005	2005	200
454	20231018	124700	338835592	2005	2005	2005	2005	20
455	20231018	124600	338795492	2005	2005	2005	2005	359
456	20231018	124500	338075697	2005	2005	2005	2005	0
457	20231018	124400	338075697	2005	2005	2005	2005	3
458	20231018	124300	338069682	2005	2005	2005	2005	200
459	20231018	124200	337668682	2005	2005	2005	2005	1
460	20231018	124100	337666677	2005	1996	2005	1996	2
461	20231018	124000	337662676	1995	1995	1995	1995	60
462	20231018	123900	337542976	1997	1996	1997	1995	702
463	20231018	123800	336141832	1997	1997	1997	1997	440
464	20231018	123700	335263152	2000	2000	2000	2000	10
465	20231018	123600	335243152	2000	2000	2000	2000	193
466	20231018	123500	334857152	2000	2000	2000	2000	1
467	20231018	123400	334855152	1997	1997	1997	1997	418
468	20231018	123300	334020406	1997	1997	1997	1997	40
469	20231018	123200	333940526	1995	1997	1997	1995	1320
470	20231018	123100	331305884	1997	1997	1997	1997	709
471	20231018	123000	329890011	1997	1997	1997	1997	465
472	20231018	122900	328961406	1997	1998	1998	1997	441
473	20231018	122800	328080319	1996	1996	1996	1996	83
474	20231018	122700	327914651	1997	1998	1998	1994	12060
475	20231018	122600	303840241	1998	1998	1998	1998	735
476	20231018	122500	302371711	1998	2000	2000	1998	6388
477	20231018	122400	289597212	2005	2005	2005	2005	1
478	20231018	122300	289595207	2005	2005	2005	2005	90
479	20231018	122200	289414757	2005	2005	2005	2005	500
480	20231018	122100	288412257	2005	2005	2005	2005	1
481	20231018	122000	288410252	2005	2005	2005	2005	68
482	20231018	121900	288273912	2005	2005	2005	2005	26
483	20231018	121800	288221782	2005	2005	2005	2005	51
484	20231018	121700	288119527	2005	2005	2005	2005	1
485	20231018	121600	288117522	2000	2000	2000	2000	0
486	20231018	121500	288117522	2000	2000	2000	2000	0
487	20231018	121400	288117522	2000	2000	2000	2000	403
488	20231018	121300	287311522	2005	2005	2005	2005	0
489	20231018	121200	287311522	2005	2005	2005	2005	0
490	20231018	121100	287311522	2005	2005	2005	2005	0
491	20231018	121000	287311522	2005	2005	2005	2005	0
492	20231018	120900	287311522	2005	2005	2005	2005	0
493	20231018	120800	287311522	2005	2005	2005	2005	0
494	20231018	120700	287311522	2005	2005	2005	2005	0
495	20231018	120600	287311522	2005	2005	2005	2005	0
496	20231018	120500	287311522	2005	2005	2005	2005	0
497	20231018	120400	287311522	2005	2005	2005	2005	1
498	20231018	120300	287309517	2005	2000	2005	2000	210
499	20231018	120200	286889467	2000	2000	2000	2000	0
500	20231018	120100	286889467	2000	2000	2000	2000	0
501	20231018	120000	286889467	2000	2000	2000	2000	0
502	20231018	115900	286889467	2000	2000	2000	2000	0
503	20231018	115800	286889467	2000	2005	2005	2000	2
504	20231018	115700	286885462	2000	2000	2005	2000	2431
505	20231018	115600	282023457	2005	2005	2005	2005	0
506	20231018	115500	282023457	2005	2005	2005	2005	0
507	20231018	115400	282023457	2005	2005	2005	2005	0
508	20231018	115300	282023457	2005	2005	2005	2005	0
509	20231018	115200	282023457	2005	2005	2005	2005	241
510	20231018	115100	281540252	2010	2010	2010	2010	0
511	20231018	115000	281540252	2010	2010	2010	2010	0
512	20231018	114900	281540252	2010	2010	2010	2010	1
513	20231018	114800	281538242	2010	2010	2010	2010	0
514	20231018	114700	281538242	2010	2010	2010	2010	0
515	20231018	114600	281538242	2010	2010	2010	2010	0
516	20231018	114500	281538242	2010	1999	2010	1999	2319
517	20231018	114400	276902539	1999	1999	1999	1999	2
518	20231018	114300	276898541	1998	1999	1999	1998	41
519	20231018	114200	276816622	1999	1999	1999	1999	68
520	20231018	114100	276680690	1999	1999	1999	1999	34
521	20231018	114000	276612724	1998	1999	1999	1998	462
522	20231018	113900	275689421	1998	1998	1998	1998	0
523	20231018	113800	275689421	1998	1998	1998	1998	0
524	20231018	113700	275689421	1998	1998	1998	1998	0
525	20231018	113600	275689421	1998	1999	1999	1998	1093
526	20231018	113500	273504607	1998	1999	1999	1998	11
527	20231018	113400	273482627	1999	1997	1999	1997	159
528	20231018	113300	273165036	1997	1997	1997	1997	0
529	20231018	113200	273165036	1997	1999	1999	1997	13
530	20231018	113100	273139061	1997	2000	2000	1997	7
531	20231018	113000	273125064	2000	2000	2000	2000	0
532	20231018	112900	273125064	2000	2000	2000	2000	300
533	20231018	112800	272525064	1997	1997	1997	1997	1258
534	20231018	112700	270012838	1997	1998	1998	1996	1268
535	20231018	112600	267481119	1998	1999	1999	1996	5940
536	20231018	112500	255619508	2000	2000	2000	2000	32
537	20231018	112400	255555508	2000	2000	2000	2000	201
538	20231018	112300	255153508	1998	1998	1998	1997	1802
539	20231018	112200	251553270	1999	2005	2005	1999	7541
540	20231018	112100	236469540	2015	2015	2015	2015	0
541	20231018	112000	236469540	2015	2015	2015	2015	1
542	20231018	111900	236467525	2005	2005	2005	2005	0
543	20231018	111800	236467525	2005	2005	2005	2005	0
544	20231018	111700	236467525	2005	2005	2005	2005	0
545	20231018	111600	236467525	2005	2005	2005	2005	0
546	20231018	111500	236467525	2005	2005	2005	2005	1794
547	20231018	111400	232870555	2010	2010	2010	2010	202
548	20231018	111300	232464535	2010	2010	2010	2010	0
549	20231018	111200	232464535	2010	2010	2010	2010	200
550	20231018	111100	232062535	2015	2010	2015	2010	50
551	20231018	111000	231961935	2010	2010	2010	2010	13
552	20231018	110900	231935805	2015	2015	2015	2015	0
553	20231018	110800	231935805	2015	2015	2015	2015	1
554	20231018	110700	231933790	2005	2005	2005	2005	0
555	20231018	110600	231933790	2005	2005	2005	2005	1
556	20231018	110500	231931785	2005	2005	2005	2005	0
557	20231018	110400	231931785	2005	2005	2005	2005	0
558	20231018	110300	231931785	2005	2005	2005	2005	197
559	20231018	110200	231536800	2005	2005	2005	2005	4
560	20231018	110100	231528780	2005	2005	2005	2005	0
561	20231018	110000	231528780	2005	2000	2005	2000	283
562	20231018	105900	230962525	2005	2005	2005	2005	54
563	20231018	105800	230854255	2005	2005	2005	2005	2153
564	20231018	105700	226537490	2005	2005	2005	2005	895
565	20231018	105600	224743015	2005	2005	2010	2000	7246
566	20231018	105500	210215375	2005	2010	2010	2005	3122
567	20231018	105400	203941360	2020	2020	2020	2020	1
568	20231018	105300	203939340	2010	2010	2010	2010	0
569	20231018	105200	203939340	2010	2010	2010	2010	0
570	20231018	105100	203939340	2010	2010	2010	2010	0
571	20231018	105000	203939340	2010	2010	2010	2010	485
572	20231018	104900	202964490	2010	2010	2010	2010	188
573	20231018	104800	202586610	2010	2010	2010	2010	1
574	20231018	104700	202584600	2020	2020	2020	2020	0
575	20231018	104600	202584600	2020	2005	2020	2005	552
576	20231018	104500	201473745	2010	2010	2010	2010	431
577	20231018	104400	200607435	2010	2010	2010	2010	54
578	20231018	104300	200498895	2010	2010	2010	2010	10
579	20231018	104200	200478795	2010	2010	2010	2010	1
580	20231018	104100	200476785	2010	2010	2010	2010	0
581	20231018	104000	200476785	2010	2010	2015	2010	65
582	20231018	103900	200346110	2010	2005	2010	2005	766
583	20231018	103800	198810270	2005	2010	2010	2005	536
584	20231018	103700	197733910	2010	2010	2010	2005	4407
585	20231018	103600	188876240	2015	2015	2015	2015	0
586	20231018	103500	188876240	2015	2010	2015	2010	701
587	20231018	103400	187467225	2015	2010	2015	2010	667
588	20231018	103300	186125930	2010	2005	2010	2005	306
589	20231018	103200	185512370	2005	2005	2005	2005	629
590	20231018	103100	184251225	2005	2005	2005	2005	0
591	20231018	103000	184251225	2005	2005	2010	2005	710
592	20231018	102900	182827125	2010	2010	2010	2010	2
593	20231018	102800	182823105	2010	2005	2010	2005	144
594	20231018	102700	182534375	2005	2005	2005	2005	124
595	20231018	102600	182285755	2005	2005	2005	2005	100
596	20231018	102500	182085255	2005	2005	2005	2005	100
597	20231018	102400	181884755	2005	2010	2010	2005	185
598	20231018	102300	181513405	2010	2010	2010	2010	12
599	20231018	102200	181489285	2005	2005	2005	2005	140
600	20231018	102100	181208585	2005	2000	2005	2000	840
601	20231018	102000	179525085	2000	2005	2005	2000	1922
602	20231018	101900	175680585	2005	2005	2005	2005	16
603	20231018	101800	175648505	2005	2005	2005	2005	100
604	20231018	101700	175448005	2010	2010	2010	2010	10
605	20231018	101600	175427905	2010	2010	2010	2010	0
606	20231018	101500	175427905	2010	2010	2010	2010	200
607	20231018	101400	175025905	2000	2000	2000	2000	783
608	20231018	101300	173459905	2010	2000	2010	2000	134
609	20231018	101200	173190875	2000	2010	2010	2000	548
610	20231018	101100	172093330	2005	2015	2015	2005	138
611	20231018	101000	171815640	2015	2005	2015	2005	107
612	20231018	100900	171601070	2005	2005	2005	2000	2491
613	20231018	100800	166607320	2000	2005	2005	2000	111
614	20231018	100700	166385265	2000	2000	2005	2000	2223
615	20231018	100600	161939255	2005	2000	2005	2000	77
616	20231018	100500	161784915	2005	2005	2005	2005	3481
617	20231018	100400	154805510	2005	2005	2005	2000	1307
618	20231018	100300	152185910	2005	2005	2005	2005	379
619	20231018	100200	151426015	2005	2005	2015	2005	1504
620	20231018	100100	148405465	2005	2005	2010	2005	8440
621	20231018	100000	131473015	2015	2010	2015	2010	27
622	20231018	095900	131418740	2015	2015	2015	2015	2
623	20231018	095800	131414710	2000	2015	2015	2000	15447
624	20231018	095700	100339990	2015	2030	2030	2015	351
625	20231018	095600	99630850	2030	2020	2030	2015	108
626	20231018	095500	99412715	2020	2020	2020	2020	0
627	20231018	095400	99412715	2020	2020	2020	2020	20
628	20231018	095300	99372315	2015	2015	2015	2015	0
629	20231018	095200	99372315	2015	2015	2015	2015	50
630	20231018	095100	99271565	2015	2015	2015	2015	0
631	20231018	095000	99271565	2015	2025	2030	2015	9503
632	20231018	094900	80071510	2030	2030	2030	2030	250
633	20231018	094800	79564010	2030	2030	2030	2030	644
634	20231018	094700	78256690	2030	2030	2030	2030	225
635	20231018	094600	77799940	2030	2030	2030	2030	543
636	20231018	094500	76697650	2030	2030	2030	2030	33
637	20231018	094400	76630660	2030	2030	2030	2030	0
638	20231018	094300	76630660	2030	2030	2030	2030	101
639	20231018	094200	76425630	2030	2030	2030	2030	158
640	20231018	094100	76104890	2030	2030	2030	2030	527
641	20231018	094000	75035080	2030	2030	2030	2030	300
642	20231018	093900	74426080	2035	2030	2035	2030	808
643	20231018	093800	72785780	2035	2030	2035	2030	422
644	20231018	093700	71928855	2030	2035	2035	2030	176
645	20231018	093600	71570945	2035	2050	2050	2035	6241
646	20231018	093500	58834170	2050	2050	2050	2050	602
647	20231018	093400	57600070	2055	2050	2055	2050	520
648	20231018	093300	56533310	2045	2045	2050	2045	1133
649	20231018	093200	54215825	2040	2040	2045	2040	381
650	20231018	093100	53438065	2035	2035	2040	2035	1079
651	20231018	093000	51239675	2035	2035	2035	2035	188
652	20231018	092900	50857095	2035	2035	2040	2035	81
653	20231018	092800	50692005	2040	2040	2040	2040	276
654	20231018	092700	50128965	2040	2035	2040	2035	121
655	20231018	092600	49882680	2035	2035	2035	2035	0
656	20231018	092500	49882680	2035	2045	2045	2035	73
657	20231018	092400	49734095	2045	2040	2045	2040	1568
658	20231018	092300	46527955	2030	2040	2040	2030	334
659	20231018	092200	45846895	2040	2035	2040	2035	1044
660	20231018	092100	43718395	2030	2030	2030	2030	1
661	20231018	092000	43716365	2035	2035	2035	2035	0
662	20231018	091900	43716365	2035	2035	2035	2035	50
663	20231018	091800	43614615	2030	2030	2030	2025	288
664	20231018	091700	43031145	2030	2030	2030	2030	613
665	20231018	091600	41786755	2030	2030	2030	2030	100
666	20231018	091500	41583755	2025	2025	2025	2025	1
667	20231018	091400	41581730	2025	2025	2025	2025	83
668	20231018	091300	41413655	2030	2030	2030	2030	138
669	20231018	091200	41133515	2030	2030	2030	2030	452
670	20231018	091100	40215955	2030	2040	2040	2030	101
671	20231018	091000	40010525	2030	2035	2035	2030	357
672	20231018	090900	39284130	2030	2030	2030	2030	1073
673	20231018	090800	37105940	2030	2025	2035	2025	1130
674	20231018	090700	34808910	2030	2025	2030	2020	2708
675	20231018	090600	29325585	2025	2030	2030	2015	3938
676	20231018	090500	21366000	2020	2025	2025	2020	281
677	20231018	090400	20797225	2020	2020	2020	2020	608
678	20231018	090300	19569065	2025	2020	2025	2020	474
679	20231018	090200	18611580	2020	2030	2030	2020	1699
680	20231018	090100	15177750	2030	2025	2030	2020	1580
681	20231018	090000	11982750	2030	2020	2035	2020	5931