KissMeData/462020/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	210100	1903185226	1992	1992	1992	1992	53359
3	20231020	210000	1903185226	1992	1992	1992	1992	0
4	20231020	205900	1903185226	1992	1992	1992	1992	0
5	20231020	205800	1903185226	1992	1992	1992	1992	0
6	20231020	205700	1903185226	1992	1992	1992	1992	0
7	20231020	205600	1903185226	1992	1992	1992	1992	0
8	20231020	205500	1903185226	1992	1992	1992	1992	0
9	20231020	205400	1903185226	1992	1992	1992	1992	0
10	20231020	205300	1903185226	1992	1992	1992	1992	0
11	20231020	205200	1903185226	1992	1992	1992	1992	0
12	20231020	205100	1903185226	1992	1992	1992	1992	0
13	20231020	205000	1903185226	1992	1992	1992	1992	0
14	20231020	204900	1903185226	1992	1992	1992	1992	0
15	20231020	204800	1903185226	1992	1992	1992	1992	0
16	20231020	204700	1903185226	1992	1992	1992	1992	0
17	20231020	204600	1903185226	1992	1992	1992	1992	0
18	20231020	204500	1903185226	1992	1992	1992	1992	0
19	20231020	204400	1903185226	1992	1992	1992	1992	0
20	20231020	204300	1903185226	1992	1992	1992	1992	0
21	20231020	204200	1903185226	1992	1992	1992	1992	0
22	20231020	204100	1903185226	1992	1992	1992	1992	0
23	20231020	204000	1903185226	1992	1992	1992	1992	0
24	20231020	203900	1903185226	1992	1992	1992	1992	0
25	20231020	203800	1903185226	1992	1992	1992	1992	0
26	20231020	203700	1903185226	1992	1992	1992	1992	0
27	20231020	203600	1903185226	1992	1992	1992	1992	0
28	20231020	203500	1903185226	1992	1992	1992	1992	0
29	20231020	203400	1903185226	1992	1992	1992	1992	0
30	20231020	203300	1903185226	1992	1992	1992	1992	0
31	20231020	203200	1903185226	1992	1992	1992	1992	0
32	20231020	203100	1903185226	1992	1992	1992	1992	53359
33	20231020	203000	1903185226	1992	1992	1992	1992	0
34	20231020	202900	1903185226	1992	1992	1992	1992	0
35	20231020	202800	1903185226	1992	1992	1992	1992	0
36	20231020	202700	1903185226	1992	1992	1992	1992	0
37	20231020	202600	1903185226	1992	1992	1992	1992	0
38	20231020	202500	1903185226	1992	1992	1992	1992	0
39	20231020	202400	1903185226	1992	1992	1992	1992	0
40	20231020	202300	1903185226	1992	1992	1992	1992	0
41	20231020	202200	1903185226	1992	1992	1992	1992	0
42	20231020	202100	1903185226	1992	1992	1992	1992	0
43	20231020	202000	1903185226	1992	1992	1992	1992	0
44	20231020	201900	1903185226	1992	1992	1992	1992	0
45	20231020	201800	1903185226	1992	1992	1992	1992	0
46	20231020	201700	1903185226	1992	1992	1992	1992	0
47	20231020	201600	1903185226	1992	1992	1992	1992	0
48	20231020	201500	1903185226	1992	1992	1992	1992	0
49	20231020	201400	1903185226	1992	1992	1992	1992	0
50	20231020	201300	1903185226	1992	1992	1992	1992	0
51	20231020	201200	1903185226	1992	1992	1992	1992	0
52	20231020	201100	1903185226	1992	1992	1992	1992	0
53	20231020	201000	1903185226	1992	1992	1992	1992	0
54	20231020	200900	1903185226	1992	1992	1992	1992	0
55	20231020	200800	1903185226	1992	1992	1992	1992	0
56	20231020	200700	1903185226	1992	1992	1992	1992	0
57	20231020	200600	1903185226	1992	1992	1992	1992	0
58	20231020	200500	1903185226	1992	1992	1992	1992	0
59	20231020	200400	1903185226	1992	1992	1992	1992	0
60	20231020	200300	1903185226	1992	1992	1992	1992	0
61	20231020	200200	1903185226	1992	1992	1992	1992	0
62	20231020	200100	1903185226	1992	1992	1992	1992	53359
63	20231020	200000	1903185226	1992	1992	1992	1992	0
64	20231020	195900	1903185226	1992	1992	1992	1992	0
65	20231020	195800	1903185226	1992	1992	1992	1992	0
66	20231020	195700	1903185226	1992	1992	1992	1992	0
67	20231020	195600	1903185226	1992	1992	1992	1992	0
68	20231020	195500	1903185226	1992	1992	1992	1992	0
69	20231020	195400	1903185226	1992	1992	1992	1992	0
70	20231020	195300	1903185226	1992	1992	1992	1992	0
71	20231020	195200	1903185226	1992	1992	1992	1992	0
72	20231020	195100	1903185226	1992	1992	1992	1992	0
73	20231020	195000	1903185226	1992	1992	1992	1992	0
74	20231020	194900	1903185226	1992	1992	1992	1992	0
75	20231020	194800	1903185226	1992	1992	1992	1992	0
76	20231020	194700	1903185226	1992	1992	1992	1992	0
77	20231020	194600	1903185226	1992	1992	1992	1992	0
78	20231020	194500	1903185226	1992	1992	1992	1992	0
79	20231020	194400	1903185226	1992	1992	1992	1992	0
80	20231020	194300	1903185226	1992	1992	1992	1992	0
81	20231020	194200	1903185226	1992	1992	1992	1992	0
82	20231020	194100	1903185226	1992	1992	1992	1992	0
83	20231020	194000	1903185226	1992	1992	1992	1992	0
84	20231020	193900	1903185226	1992	1992	1992	1992	0
85	20231020	193800	1903185226	1992	1992	1992	1992	0
86	20231020	193700	1903185226	1992	1992	1992	1992	0
87	20231020	193600	1903185226	1992	1992	1992	1992	0
88	20231020	193500	1903185226	1992	1992	1992	1992	0
89	20231020	193400	1903185226	1992	1992	1992	1992	0
90	20231020	193300	1903185226	1992	1992	1992	1992	0
91	20231020	193200	1903185226	1992	1992	1992	1992	0
92	20231020	193100	1903185226	1992	1992	1992	1992	53359
93	20231020	193000	1903185226	1992	1992	1992	1992	0
94	20231020	192900	1903185226	1992	1992	1992	1992	0
95	20231020	192800	1903185226	1992	1992	1992	1992	0
96	20231020	192700	1903185226	1992	1992	1992	1992	0
97	20231020	192600	1903185226	1992	1992	1992	1992	0
98	20231020	192500	1903185226	1992	1992	1992	1992	0
99	20231020	192400	1903185226	1992	1992	1992	1992	0
100	20231020	192300	1903185226	1992	1992	1992	1992	0
101	20231020	192200	1903185226	1992	1992	1992	1992	0
102	20231020	192100	1903185226	1992	1992	1992	1992	0
103	20231020	192000	1903185226	1992	1992	1992	1992	0
104	20231020	191900	1903185226	1992	1992	1992	1992	0
105	20231020	191800	1903185226	1992	1992	1992	1992	0
106	20231020	191700	1903185226	1992	1992	1992	1992	0
107	20231020	191600	1903185226	1992	1992	1992	1992	0
108	20231020	191500	1903185226	1992	1992	1992	1992	0
109	20231020	191400	1903185226	1992	1992	1992	1992	0
110	20231020	191300	1903185226	1992	1992	1992	1992	0
111	20231020	191200	1903185226	1992	1992	1992	1992	0
112	20231020	191100	1903185226	1992	1992	1992	1992	0
113	20231020	191000	1903185226	1992	1992	1992	1992	0
114	20231020	190900	1903185226	1992	1992	1992	1992	0
115	20231020	190800	1903185226	1992	1992	1992	1992	0
116	20231020	190700	1903185226	1992	1992	1992	1992	0
117	20231020	190600	1903185226	1992	1992	1992	1992	0
118	20231020	190500	1903185226	1992	1992	1992	1992	0
119	20231020	190400	1903185226	1992	1992	1992	1992	0
120	20231020	190300	1903185226	1992	1992	1992	1992	0
121	20231020	190200	1903185226	1992	1992	1992	1992	0
122	20231020	190100	1903185226	1992	1992	1992	1992	53359
123	20231020	190000	1903185226	1992	1992	1992	1992	0
124	20231020	185900	1903185226	1992	1992	1992	1992	0
125	20231020	185800	1903185226	1992	1992	1992	1992	0
126	20231020	185700	1903185226	1992	1992	1992	1992	0
127	20231020	185600	1903185226	1992	1992	1992	1992	0
128	20231020	185500	1903185226	1992	1992	1992	1992	0
129	20231020	185400	1903185226	1992	1992	1992	1992	0
130	20231020	185300	1903185226	1992	1992	1992	1992	0
131	20231020	185200	1903185226	1992	1992	1992	1992	0
132	20231020	185100	1903185226	1992	1992	1992	1992	0
133	20231020	185000	1903185226	1992	1992	1992	1992	0
134	20231020	184900	1903185226	1992	1992	1992	1992	0
135	20231020	184800	1903185226	1992	1992	1992	1992	0
136	20231020	184700	1903185226	1992	1992	1992	1992	0
137	20231020	184600	1903185226	1992	1992	1992	1992	0
138	20231020	184500	1903185226	1992	1992	1992	1992	0
139	20231020	184400	1903185226	1992	1992	1992	1992	0
140	20231020	184300	1903185226	1992	1992	1992	1992	0
141	20231020	184200	1903185226	1992	1992	1992	1992	0
142	20231020	184100	1903185226	1992	1992	1992	1992	0
143	20231020	184000	1903185226	1992	1992	1992	1992	0
144	20231020	183900	1903185226	1992	1992	1992	1992	0
145	20231020	183800	1903185226	1992	1992	1992	1992	0
146	20231020	183700	1903185226	1992	1992	1992	1992	0
147	20231020	183600	1903185226	1992	1992	1992	1992	0
148	20231020	183500	1903185226	1992	1992	1992	1992	0
149	20231020	183400	1903185226	1992	1992	1992	1992	0
150	20231020	183300	1903185226	1992	1992	1992	1992	0
151	20231020	183200	1903185226	1992	1992	1992	1992	0
152	20231020	183100	1903185226	1992	1992	1992	1992	53359
153	20231020	183000	1903185226	1992	1992	1992	1992	0
154	20231020	182900	1903185226	1992	1992	1992	1992	0
155	20231020	182800	1903185226	1992	1992	1992	1992	0
156	20231020	182700	1903185226	1992	1992	1992	1992	0
157	20231020	182600	1903185226	1992	1992	1992	1992	0
158	20231020	182500	1903185226	1992	1992	1992	1992	0
159	20231020	182400	1903185226	1992	1992	1992	1992	0
160	20231020	182300	1903185226	1992	1992	1992	1992	0
161	20231020	182200	1903185226	1992	1992	1992	1992	0
162	20231020	182100	1903185226	1992	1992	1992	1992	0
163	20231020	182000	1903185226	1992	1992	1992	1992	0
164	20231020	181900	1903185226	1992	1992	1992	1992	0
165	20231020	181800	1903185226	1992	1992	1992	1992	0
166	20231020	181700	1903185226	1992	1992	1992	1992	0
167	20231020	181600	1903185226	1992	1992	1992	1992	0
168	20231020	181500	1903185226	1992	1992	1992	1992	0
169	20231020	181400	1903185226	1992	1992	1992	1992	0
170	20231020	181300	1903185226	1992	1992	1992	1992	0
171	20231020	181200	1903185226	1992	1992	1992	1992	0
172	20231020	181100	1903185226	1992	1992	1992	1992	0
173	20231020	181000	1903185226	1992	1992	1992	1992	0
174	20231020	180900	1903185226	1992	1992	1992	1992	0
175	20231020	180800	1903185226	1992	1992	1992	1992	0
176	20231020	180700	1903185226	1992	1992	1992	1992	0
177	20231020	180600	1903185226	1992	1992	1992	1992	0
178	20231020	180500	1903185226	1992	1992	1992	1992	0
179	20231020	180400	1903185226	1992	1992	1992	1992	0
180	20231020	180300	1903185226	1992	1992	1992	1992	0
181	20231020	180200	1903185226	1992	1992	1992	1992	0
182	20231020	180100	1903185226	1992	1992	1992	1992	53359
183	20231020	180000	1903185226	1992	1992	1992	1992	0
184	20231020	175900	1903185226	1992	1992	1992	1992	0
185	20231020	175800	1903185226	1992	1992	1992	1992	0
186	20231020	175700	1903185226	1992	1992	1992	1992	0
187	20231020	175600	1903185226	1992	1992	1992	1992	0
188	20231020	175500	1903185226	1992	1992	1992	1992	0
189	20231020	175400	1903185226	1992	1992	1992	1992	0
190	20231020	175300	1903185226	1992	1992	1992	1992	0
191	20231020	175200	1903185226	1992	1992	1992	1992	0
192	20231020	175100	1903185226	1992	1992	1992	1992	0
193	20231020	175000	1903185226	1992	1992	1992	1992	0
194	20231020	174900	1903185226	1992	1992	1992	1992	0
195	20231020	174800	1903185226	1992	1992	1992	1992	0
196	20231020	174700	1903185226	1992	1992	1992	1992	0
197	20231020	174600	1903185226	1992	1992	1992	1992	0
198	20231020	174500	1903185226	1992	1992	1992	1992	0
199	20231020	174400	1903185226	1992	1992	1992	1992	0
200	20231020	174300	1903185226	1992	1992	1992	1992	0
201	20231020	174200	1903185226	1992	1992	1992	1992	0
202	20231020	174100	1903185226	1992	1992	1992	1992	0
203	20231020	174000	1903185226	1992	1992	1992	1992	0
204	20231020	173900	1903185226	1992	1992	1992	1992	0
205	20231020	173800	1903185226	1992	1992	1992	1992	0
206	20231020	173700	1903185226	1992	1992	1992	1992	0
207	20231020	173600	1903185226	1992	1992	1992	1992	0
208	20231020	173500	1903185226	1992	1992	1992	1992	0
209	20231020	173400	1903185226	1992	1992	1992	1992	0
210	20231020	173300	1903185226	1992	1992	1992	1992	0
211	20231020	173200	1903185226	1992	1992	1992	1992	0
212	20231020	173100	1903185226	1992	1992	1992	1992	53359
213	20231020	173000	1903185226	1992	1992	1992	1992	0
214	20231020	172900	1903185226	1992	1992	1992	1992	0
215	20231020	172800	1903185226	1992	1992	1992	1992	0
216	20231020	172700	1903185226	1992	1992	1992	1992	0
217	20231020	172600	1903185226	1992	1992	1992	1992	0
218	20231020	172500	1903185226	1992	1992	1992	1992	0
219	20231020	172400	1903185226	1992	1992	1992	1992	0
220	20231020	172300	1903185226	1992	1992	1992	1992	0
221	20231020	172200	1903185226	1992	1992	1992	1992	0
222	20231020	172100	1903185226	1992	1992	1992	1992	0
223	20231020	172000	1903185226	1992	1992	1992	1992	0
224	20231020	171900	1903185226	1992	1992	1992	1992	0
225	20231020	171800	1903185226	1992	1992	1992	1992	0
226	20231020	171700	1903185226	1992	1992	1992	1992	0
227	20231020	171600	1903185226	1992	1992	1992	1992	0
228	20231020	171500	1903185226	1992	1992	1992	1992	0
229	20231020	171400	1903185226	1992	1992	1992	1992	0
230	20231020	171300	1903185226	1992	1992	1992	1992	0
231	20231020	171200	1903185226	1992	1992	1992	1992	0
232	20231020	171100	1903185226	1992	1992	1992	1992	0
233	20231020	171000	1903185226	1992	1992	1992	1992	0
234	20231020	170900	1903185226	1992	1992	1992	1992	0
235	20231020	170800	1903185226	1992	1992	1992	1992	0
236	20231020	170700	1903185226	1992	1992	1992	1992	0
237	20231020	170600	1903185226	1992	1992	1992	1992	0
238	20231020	170500	1903185226	1992	1992	1992	1992	0
239	20231020	170400	1903185226	1992	1992	1992	1992	0
240	20231020	170300	1903185226	1992	1992	1992	1992	0
241	20231020	170200	1903185226	1992	1992	1992	1992	0
242	20231020	170100	1903185226	1992	1992	1992	1992	53359
243	20231020	170000	1903185226	1992	1992	1992	1992	0
244	20231020	165900	1903185226	1992	1992	1992	1992	0
245	20231020	165800	1903185226	1992	1992	1992	1992	0
246	20231020	165700	1903185226	1992	1992	1992	1992	0
247	20231020	165600	1903185226	1992	1992	1992	1992	0
248	20231020	165500	1903185226	1992	1992	1992	1992	0
249	20231020	165400	1903185226	1992	1992	1992	1992	0
250	20231020	165300	1903185226	1992	1992	1992	1992	0
251	20231020	165200	1903185226	1992	1992	1992	1992	0
252	20231020	165100	1903185226	1992	1992	1992	1992	0
253	20231020	165000	1903185226	1992	1992	1992	1992	0
254	20231020	164900	1903185226	1992	1992	1992	1992	0
255	20231020	164800	1903185226	1992	1992	1992	1992	0
256	20231020	164700	1903185226	1992	1992	1992	1992	0
257	20231020	164600	1903185226	1992	1992	1992	1992	0
258	20231020	164500	1903185226	1992	1992	1992	1992	0
259	20231020	164400	1903185226	1992	1992	1992	1992	0
260	20231020	164300	1903185226	1992	1992	1992	1992	0
261	20231020	164200	1903185226	1992	1992	1992	1992	0
262	20231020	164100	1903185226	1992	1992	1992	1992	0
263	20231020	164000	1903185226	1992	1992	1992	1992	0
264	20231020	163900	1903185226	1992	1992	1992	1992	0
265	20231020	163800	1903185226	1992	1992	1992	1992	0
266	20231020	163700	1903185226	1992	1992	1992	1992	0
267	20231020	163600	1903185226	1992	1992	1992	1992	0
268	20231020	163500	1903185226	1992	1992	1992	1992	0
269	20231020	163400	1903185226	1992	1992	1992	1992	0
270	20231020	163300	1903185226	1992	1992	1992	1992	0
271	20231020	163200	1903185226	1992	1992	1992	1992	0
272	20231020	163100	1903185226	1992	1992	1992	1992	53359
273	20231020	163000	1903185226	1992	1992	1992	1992	0
274	20231020	162900	1903185226	1992	1992	1992	1992	0
275	20231020	162800	1903185226	1992	1992	1992	1992	0
276	20231020	162700	1903185226	1992	1992	1992	1992	0
277	20231020	162600	1903185226	1992	1992	1992	1992	0
278	20231020	162500	1903185226	1992	1992	1992	1992	0
279	20231020	162400	1903185226	1992	1992	1992	1992	0
280	20231020	162300	1903185226	1992	1992	1992	1992	0
281	20231020	162200	1903185226	1992	1992	1992	1992	0
282	20231020	162100	1903185226	1992	1992	1992	1992	0
283	20231020	162000	1903185226	1992	1992	1992	1992	0
284	20231020	161900	1903185226	1992	1992	1992	1992	0
285	20231020	161800	1903185226	1992	1992	1992	1992	0
286	20231020	161700	1903185226	1992	1992	1992	1992	0
287	20231020	161600	1903185226	1992	1992	1992	1992	0
288	20231020	161500	1903185226	1992	1992	1992	1992	0
289	20231020	161400	1903185226	1992	1992	1992	1992	0
290	20231020	161300	1903185226	1992	1992	1992	1992	0
291	20231020	161200	1903185226	1992	1992	1992	1992	0
292	20231020	161100	1903185226	1992	1992	1992	1992	0
293	20231020	161000	1903185226	1992	1992	1992	1992	0
294	20231020	160900	1903185226	1992	1992	1992	1992	0
295	20231020	160800	1903185226	1992	1992	1992	1992	0
296	20231020	160700	1903185226	1992	1992	1992	1992	0
297	20231020	160600	1903185226	1992	1992	1992	1992	0
298	20231020	160500	1903185226	1992	1992	1992	1992	0
299	20231020	160400	1903185226	1992	1992	1992	1992	0
300	20231020	160300	1903185226	1992	1992	1992	1992	0
301	20231020	160200	1903185226	1992	1992	1992	1992	0
302	20231020	160100	1903185226	1992	1992	1992	1992	53359
303	20231020	160000	1903185226	1992	1992	1992	1992	0
304	20231020	155900	1903185226	1992	1992	1992	1992	0
305	20231020	155800	1903185226	1992	1992	1992	1992	0
306	20231020	155700	1903185226	1992	1992	1992	1992	0
307	20231020	155600	1903185226	1992	1992	1992	1992	0
308	20231020	155500	1903185226	1992	1992	1992	1992	0
309	20231020	155400	1903185226	1992	1992	1992	1992	0
310	20231020	155300	1903185226	1992	1992	1992	1992	0
311	20231020	155200	1903185226	1992	1992	1992	1992	0
312	20231020	155100	1903185226	1992	1992	1992	1992	0
313	20231020	155000	1903185226	1992	1992	1992	1992	0
314	20231020	154900	1903185226	1992	1992	1992	1992	0
315	20231020	154800	1903185226	1992	1992	1992	1992	0
316	20231020	154700	1903185226	1992	1992	1992	1992	0
317	20231020	154600	1903185226	1992	1992	1992	1992	0
318	20231020	154500	1903185226	1992	1992	1992	1992	0
319	20231020	154400	1903185226	1992	1992	1992	1992	0
320	20231020	154300	1903185226	1992	1992	1992	1992	0
321	20231020	154200	1903185226	1992	1992	1992	1992	0
322	20231020	154100	1903185226	1992	1992	1992	1992	0
323	20231020	154000	1903185226	1992	1992	1992	1992	0
324	20231020	153900	1903185226	1992	1992	1992	1992	0
325	20231020	153800	1903185226	1992	1992	1992	1992	0
326	20231020	153700	1903185226	1992	1992	1992	1992	0
327	20231020	153600	1903185226	1992	1992	1992	1992	0
328	20231020	153500	1903185226	1992	1992	1992	1992	0
329	20231020	153400	1903185226	1992	1992	1992	1992	0
330	20231020	153300	1903185226	1992	1992	1992	1992	0
331	20231020	153200	1903185226	1992	1992	1992	1992	0
332	20231020	153100	1903185226	1992	1992	1992	1992	53359
333	20231020	153000	1903185226	1992	1992	1992	1992	53359
334	20231020	152900	1796894098	1997	1997	1997	1997	0
335	20231020	152800	1796894098	1997	1997	1997	1997	0
336	20231020	152700	1796894098	1997	1997	1997	1997	0
337	20231020	152600	1796894098	1997	1997	1997	1997	0
338	20231020	152500	1796894098	1997	1997	1997	1997	0
339	20231020	152400	1796894098	1997	1997	1997	1997	0
340	20231020	152300	1796894098	1997	1997	1997	1997	0
341	20231020	152200	1796894098	1997	1997	1997	1997	0
342	20231020	152100	1796894098	1997	1997	1997	1997	0
343	20231020	152000	1796894098	1997	1997	1997	1997	0
344	20231020	151900	1796894098	1997	1999	1999	1994	7873
345	20231020	151800	1781184893	1999	1999	1999	1999	192
346	20231020	151700	1780801085	1999	2000	2000	1999	2292
347	20231020	151600	1776218870	1999	1999	2000	1999	12933
348	20231020	151500	1750365801	2000	1999	2000	1999	1290
349	20231020	151400	1747786944	1999	1998	1999	1998	1379
350	20231020	151300	1745030852	1998	1996	1998	1996	2876
351	20231020	151200	1739288052	1997	1996	1997	1996	541
352	20231020	151100	1738208214	1996	1995	1996	1995	7426
353	20231020	151000	1723393280	1995	1995	1997	1995	5629
354	20231020	150900	1712161101	1994	1996	1997	1994	20322
355	20231020	150800	1671618974	1997	1996	1997	1996	1974
356	20231020	150700	1667678864	1997	1997	1998	1996	641
357	20231020	150600	1666399232	1997	1996	1999	1996	4260
358	20231020	150500	1657895201	1997	1997	1997	1996	4694
359	20231020	150400	1648525657	1997	1998	1998	1997	1805
360	20231020	150300	1644921070	1998	1999	1999	1996	15892
361	20231020	150200	1613197467	1999	1999	1999	1999	1
362	20231020	150100	1613195468	1999	1999	1999	1999	0
363	20231020	150000	1613195468	1999	1998	1999	1998	229
364	20231020	145900	1612737919	1998	1997	1998	1997	12
365	20231020	145800	1612713953	1998	1998	1998	1997	1025
366	20231020	145700	1610666009	1998	1997	1998	1997	654
367	20231020	145600	1609359967	1997	1998	1999	1997	4879
368	20231020	145500	1599614844	1999	1999	1999	1998	237
369	20231020	145400	1599141306	1998	1999	1999	1998	892
370	20231020	145300	1597358207	1999	1998	1999	1997	5514
371	20231020	145200	1586341355	1998	1998	1998	1997	1153
372	20231020	145100	1584038611	1998	1998	1998	1997	7
373	20231020	145000	1584024626	1997	1998	1998	1996	9625
374	20231020	144900	1564803100	1997	1998	1999	1997	9770
375	20231020	144800	1545283596	1999	1998	1999	1998	699
376	20231020	144700	1543886375	1998	1999	1999	1998	3016
377	20231020	144600	1537857409	1998	1999	1999	1998	4046
378	20231020	144500	1529769484	1999	2000	2000	1999	38034
379	20231020	144400	1453705465	2000	2000	2000	2000	36402
380	20231020	144300	1380901465	2000	2000	2000	2000	0
381	20231020	144200	1380901465	2000	2000	2005	2000	191
382	20231020	144100	1380518765	2005	2005	2005	2005	110
383	20231020	144000	1380298215	2005	2005	2005	2005	0
384	20231020	143900	1380298215	2005	2005	2005	2005	0
385	20231020	143800	1380298215	2005	2000	2005	2000	608
386	20231020	143700	1379082175	2005	2005	2005	2005	42
387	20231020	143600	1378997965	2000	2000	2005	2000	1585
388	20231020	143500	1375827940	2005	2000	2005	2000	82
389	20231020	143400	1375663930	2005	2000	2005	2000	704
390	20231020	143300	1374255910	2000	2000	2000	2000	560
391	20231020	143200	1373135910	2005	2000	2005	2000	67
392	20231020	143100	1373001905	2000	2000	2000	2000	55
393	20231020	143000	1372891905	2000	2000	2000	2000	3
394	20231020	142900	1372885905	2000	2000	2000	2000	4
395	20231020	142800	1372877905	2005	2005	2005	2005	0
396	20231020	142700	1372877905	2005	2005	2005	2005	200
397	20231020	142600	1372476905	2005	2005	2005	2005	1246
398	20231020	142500	1369978675	2000	2000	2000	2000	0
399	20231020	142400	1369978675	2000	2000	2000	2000	1015
400	20231020	142300	1367948675	2000	2000	2000	2000	0
401	20231020	142200	1367948675	2000	2005	2005	2000	2
402	20231020	142100	1367944670	2005	2005	2005	2005	50
403	20231020	142000	1367844420	2005	2005	2005	2005	819
404	20231020	141900	1366202325	2005	2005	2005	2005	0
405	20231020	141800	1366202325	2005	2005	2005	2005	772
406	20231020	141700	1364654465	2000	2000	2005	2000	627
407	20231020	141600	1363400455	2005	2005	2005	2005	393
408	20231020	141500	1362612490	2005	2005	2010	2000	11904
409	20231020	141400	1338744965	2010	2010	2010	2010	0
410	20231020	141300	1338744965	2010	2010	2010	2010	10
411	20231020	141200	1338724865	2010	2005	2010	2005	442
412	20231020	141100	1337837145	2010	2010	2010	2010	0
413	20231020	141000	1337837145	2010	2010	2010	2010	0
414	20231020	140900	1337837145	2010	2005	2010	2005	2920
415	20231020	140800	1331982535	2010	2005	2010	2005	56
416	20231020	140700	1331870225	2010	2010	2010	2005	336
417	20231020	140600	1331196370	2010	2010	2010	2010	8
418	20231020	140500	1331180290	2005	2005	2010	2005	117
419	20231020	140400	1330945200	2010	2010	2010	2005	62
420	20231020	140300	1330820730	2010	2010	2010	2010	0
421	20231020	140200	1330820730	2010	2010	2010	2010	2
422	20231020	140100	1330816710	2005	2010	2010	2005	691
423	20231020	140000	1329430765	2010	2005	2010	2005	9
424	20231020	135900	1329412710	2010	2005	2010	2005	580
425	20231020	135800	1328249390	2010	2010	2010	2010	20
426	20231020	135700	1328209190	2010	2010	2010	2010	0
427	20231020	135600	1328209190	2010	2010	2010	2010	636
428	20231020	135500	1326930830	2005	2005	2005	2005	50
429	20231020	135400	1326830580	2010	2005	2010	2000	3186
430	20231020	135300	1320455570	2010	2010	2010	2005	658
431	20231020	135200	1319136220	2005	2005	2005	2005	616
432	20231020	135100	1317901140	2005	2005	2005	2005	0
433	20231020	135000	1317901140	2005	2005	2005	2005	307
434	20231020	134900	1317285605	2000	2000	2000	2000	15623
435	20231020	134800	1286039605	2005	2005	2005	2005	100
436	20231020	134700	1285839105	2005	2005	2005	2005	103
437	20231020	134600	1285632590	2005	2000	2010	2000	149
438	20231020	134500	1285334480	2005	2005	2005	2005	2
439	20231020	134400	1285330470	2000	2000	2000	2000	2169
440	20231020	134300	1280992470	2005	2005	2005	2005	5000
441	20231020	134200	1270967470	2010	2005	2010	2000	1960
442	20231020	134100	1267044770	2005	2005	2005	2005	594
443	20231020	134000	1265853800	2010	2010	2010	2010	50
444	20231020	133900	1265753300	2005	2005	2005	2005	326
445	20231020	133800	1265099670	2005	2005	2005	2005	0
446	20231020	133700	1265099670	2005	2010	2010	2005	7
447	20231020	133600	1265085625	2005	2005	2010	2005	149
448	20231020	133500	1264786820	2010	2010	2010	2005	16
449	20231020	133400	1264754710	2005	2005	2005	2005	490
450	20231020	133300	1263772260	2000	2000	2000	2000	0
451	20231020	133200	1263772260	2000	2000	2000	2000	505
452	20231020	133100	1262762260	2005	2005	2005	2005	0
453	20231020	133000	1262762260	2005	2005	2005	2000	1000
454	20231020	132900	1260757265	2005	2010	2010	2005	681
455	20231020	132800	1259391850	2005	2005	2005	2005	498
456	20231020	132700	1258393360	2005	2005	2005	2005	42
457	20231020	132600	1258309150	2005	2005	2005	2005	5
458	20231020	132500	1258299125	2010	2010	2010	2010	0
459	20231020	132400	1258299125	2010	2010	2010	2010	8
460	20231020	132300	1258283045	2010	2010	2010	2010	154
461	20231020	132200	1257973505	2010	2010	2010	2010	0
462	20231020	132100	1257973505	2010	2010	2010	2010	302
463	20231020	132000	1257366485	2010	2005	2010	2005	102
464	20231020	131900	1257161965	2010	2010	2010	2010	2
465	20231020	131800	1257157945	2005	2005	2005	2005	0
466	20231020	131700	1257157945	2005	2005	2005	2005	10
467	20231020	131600	1257137895	2000	2000	2000	2000	0
468	20231020	131500	1257137895	2000	2005	2005	2000	2
469	20231020	131400	1257133890	2005	2005	2005	2005	0
470	20231020	131300	1257133890	2005	2005	2005	2005	0
471	20231020	131200	1257133890	2005	2000	2005	2000	372
472	20231020	131100	1256389885	2000	2000	2000	2000	25
473	20231020	131000	1256339885	2000	2000	2000	2000	0
474	20231020	130900	1256339885	2000	2000	2000	2000	0
475	20231020	130800	1256339885	2000	2005	2005	2000	398
476	20231020	130700	1255543385	2005	2005	2005	2005	5
477	20231020	130600	1255533360	2005	2005	2005	2005	321
478	20231020	130500	1254889755	2005	2005	2005	2005	50
479	20231020	130400	1254789505	2005	2000	2005	2000	1440
480	20231020	130300	1251908805	2005	2000	2005	2000	805
481	20231020	130200	1250296300	2000	2000	2000	2000	1462
482	20231020	130100	1247372300	2005	2000	2005	2000	745
483	20231020	130000	1245882295	2000	2000	2000	2000	2879
484	20231020	125900	1240124295	2000	2000	2000	2000	0
485	20231020	125800	1240124295	2000	2000	2000	2000	1400
486	20231020	125700	1237324295	2000	2000	2000	2000	184
487	20231020	125600	1236956295	2000	2000	2000	2000	0
488	20231020	125500	1236956295	2000	2000	2000	2000	49
489	20231020	125400	1236858295	2005	2005	2005	2005	253
490	20231020	125300	1236351030	2000	2005	2005	2000	267
491	20231020	125200	1235815715	2005	2005	2005	2005	18
492	20231020	125100	1235779625	2005	2010	2010	2005	1435
493	20231020	125000	1232902435	2010	2010	2010	2010	1
494	20231020	124900	1232900425	2010	2005	2010	2005	7
495	20231020	124800	1232886375	2010	2010	2010	2010	2
496	20231020	124700	1232882355	2005	2005	2005	2005	0
497	20231020	124600	1232882355	2005	2000	2005	2000	529
498	20231020	124500	1231821995	2000	2000	2000	2000	302
499	20231020	124400	1231217995	2005	2005	2005	2005	0
500	20231020	124300	1231217995	2005	2005	2005	2005	191
501	20231020	124200	1230835040	2005	2000	2005	2000	30
502	20231020	124100	1230774915	2000	2000	2000	2000	2004
503	20231020	124000	1226766915	2000	2000	2000	2000	605
504	20231020	123900	1225556915	2000	2000	2000	2000	650
505	20231020	123800	1224256915	2000	2000	2000	2000	0
506	20231020	123700	1224256915	2000	2000	2000	2000	1046
507	20231020	123600	1222164915	2000	2000	2000	2000	33
508	20231020	123500	1222098915	2000	2000	2000	2000	971
509	20231020	123400	1220156915	2000	2000	2000	2000	200
510	20231020	123300	1219756915	2000	2005	2010	2000	445
511	20231020	123200	1218866225	2005	2005	2005	2000	7921
512	20231020	123100	1202988265	2010	2005	2010	2005	2940
513	20231020	123000	1197093430	2010	2010	2010	2010	54
514	20231020	122900	1196984890	2010	2010	2010	2010	20
515	20231020	122800	1196944690	2010	2010	2010	2010	180
516	20231020	122700	1196582890	2005	2005	2005	2005	552
517	20231020	122600	1195476130	2005	2005	2005	2005	0
518	20231020	122500	1195476130	2005	2005	2005	2005	2982
519	20231020	122400	1189497220	2005	2010	2010	2005	42
520	20231020	122300	1189413000	2010	2010	2010	2010	1
521	20231020	122200	1189410990	2005	2005	2005	2005	0
522	20231020	122100	1189410990	2005	2005	2005	2005	1539
523	20231020	122000	1186325295	2005	2005	2005	2005	1537
524	20231020	121900	1183243610	2005	2005	2005	2005	1000
525	20231020	121800	1181238610	2010	2010	2010	2005	234
526	20231020	121700	1180769375	2010	2010	2010	2010	3
527	20231020	121600	1180763345	2005	2005	2005	2005	0
528	20231020	121500	1180763345	2005	2005	2005	2005	0
529	20231020	121400	1180763345	2005	2005	2005	2005	0
530	20231020	121300	1180763345	2005	2005	2005	2005	1510
531	20231020	121200	1177735795	2005	2005	2005	2005	2716
532	20231020	121100	1172290215	2005	2005	2005	2005	2956
533	20231020	121000	1166363435	2005	2005	2005	2005	101
534	20231020	120900	1166160930	2010	2010	2010	2010	300
535	20231020	120800	1165557930	2010	2010	2010	2010	0
536	20231020	120700	1165557930	2010	2010	2010	2010	178
537	20231020	120600	1165200150	2005	2005	2005	2005	422
538	20231020	120500	1164354040	2005	2005	2005	2005	56
539	20231020	120400	1164241760	2010	2005	2010	2005	157
540	20231020	120300	1163926690	2005	2005	2005	2005	160
541	20231020	120200	1163605890	2005	2005	2005	2005	0
542	20231020	120100	1163605890	2005	2010	2010	2005	157
543	20231020	120000	1163290820	2010	2010	2010	2005	3719
544	20231020	115900	1155817030	2010	2010	2010	2010	1495
545	20231020	115800	1152812080	2010	2010	2010	2010	0
546	20231020	115700	1152812080	2010	2010	2010	2010	3055
547	20231020	115600	1146671530	2010	2010	2010	2010	0
548	20231020	115500	1146671530	2010	2005	2010	2005	229
549	20231020	115400	1146211910	2005	2010	2010	2005	1022
550	20231020	115300	1144161300	2010	2010	2010	2010	0
551	20231020	115200	1144161300	2010	2010	2010	2010	0
552	20231020	115100	1144161300	2010	2010	2010	2010	109
553	20231020	115000	1143942210	2010	2010	2010	2010	0
554	20231020	114900	1143942210	2010	2010	2010	2010	0
555	20231020	114800	1143942210	2010	2000	2010	2000	82
556	20231020	114700	1143778190	2010	2005	2010	2000	4877
557	20231020	114600	1134023870	2010	2010	2010	2010	0
558	20231020	114500	1134023870	2010	2005	2010	2000	152
559	20231020	114400	1133719700	2010	2010	2010	2010	2
560	20231020	114300	1133715680	2000	2000	2010	2000	2667
561	20231020	114200	1128380600	2005	2005	2005	2000	244
562	20231020	114100	1127891880	2010	2005	2010	2005	1297
563	20231020	114000	1125291385	2005	2000	2005	2000	15
564	20231020	113900	1125261325	2000	2000	2000	2000	0
565	20231020	113800	1125261325	2000	2000	2005	2000	4249
566	20231020	113700	1116762590	2000	2000	2000	2000	756
567	20231020	113600	1115250590	2000	2000	2000	2000	0
568	20231020	113500	1115250590	2000	2000	2000	2000	200
569	20231020	113400	1114850590	2000	2005	2005	2000	2147
570	20231020	113300	1110555930	2010	2010	2010	2010	1999
571	20231020	113200	1106537940	2005	2005	2005	2005	67
572	20231020	113100	1106403605	2000	2000	2000	2000	1607
573	20231020	113000	1103189605	2000	2000	2000	2000	2624
574	20231020	112900	1097941605	2000	2000	2000	2000	238
575	20231020	112800	1097465605	2000	2005	2005	2000	3100
576	20231020	112700	1091264935	2010	2010	2010	2010	0
577	20231020	112600	1091264935	2010	2005	2010	2005	602
578	20231020	112500	1090055415	2010	2005	2010	2005	342
579	20231020	112400	1089369680	2010	2010	2010	2010	0
580	20231020	112300	1089369680	2010	2005	2010	2000	10135
581	20231020	112200	1069093665	2010	2005	2010	2005	309
582	20231020	112100	1068474100	2010	2005	2010	2000	6347
583	20231020	112000	1055763535	2010	2010	2010	2010	8
584	20231020	111900	1055747455	2010	2010	2010	2010	0
585	20231020	111800	1055747455	2010	2010	2010	2010	10
586	20231020	111700	1055727355	2015	2010	2015	2005	1539
587	20231020	111600	1052640870	2015	2015	2015	2015	25
588	20231020	111500	1052590495	2015	2015	2015	2015	0
589	20231020	111400	1052590495	2015	2000	2015	2000	1850
590	20231020	111300	1048890365	2000	2005	2005	2000	69123
591	20231020	111200	910633615	2005	2005	2005	2005	15401
592	20231020	111100	879754610	2005	2010	2010	2005	36987
593	20231020	111000	805585480	2010	2010	2010	2010	1007
594	20231020	110900	803561410	2010	2015	2015	2010	396
595	20231020	110800	802764965	2015	2010	2015	2010	1943
596	20231020	110700	798859510	2010	2010	2010	2010	49
597	20231020	110600	798761020	2010	2010	2010	2010	23
598	20231020	110500	798714790	2010	2010	2010	2010	3288
599	20231020	110400	792105910	2015	2015	2015	2015	0
600	20231020	110300	792105910	2015	2015	2015	2015	12
601	20231020	110200	792081730	2010	2010	2010	2010	6225
602	20231020	110100	779569480	2015	2020	2020	2015	3693
603	20231020	110000	772112665	2025	2025	2025	2025	500
604	20231020	105900	771100165	2025	2025	2025	2025	661
605	20231020	105800	769761640	2025	2025	2025	2025	823
606	20231020	105700	768095065	2025	2020	2025	2020	6717
607	20231020	105600	754526720	2020	2020	2020	2020	10
608	20231020	105500	754506520	2015	2015	2015	2015	773
609	20231020	105400	752948925	2015	2015	2015	2015	0
610	20231020	105300	752948925	2015	2015	2015	2015	1473
611	20231020	105200	749980830	2015	2015	2015	2015	2325
612	20231020	105100	745295955	2015	2015	2015	2015	2
613	20231020	105000	745291925	2010	2010	2010	2010	81
614	20231020	104900	745129115	2010	2010	2010	2010	2
615	20231020	104800	745125095	2010	2010	2010	2010	26
616	20231020	104700	745072835	2010	2010	2010	2010	243
617	20231020	104600	744584405	2010	2010	2010	2010	0
618	20231020	104500	744584405	2010	2010	2010	2010	0
619	20231020	104400	744584405	2010	2010	2010	2010	0
620	20231020	104300	744584405	2010	2010	2010	2010	1556
621	20231020	104200	741456845	2010	2010	2010	2010	250
622	20231020	104100	740954345	2010	2005	2010	2005	7400
623	20231020	104000	726114880	2005	2010	2010	2005	20
624	20231020	103900	726074725	2010	2015	2015	2010	2621
625	20231020	103800	720805970	2015	2015	2015	2015	172
626	20231020	103700	720459390	2010	2010	2010	2010	370
627	20231020	103600	719715690	2010	2010	2010	2010	2232
628	20231020	103500	715229370	2010	2010	2010	2010	1786
629	20231020	103400	711639510	2010	2010	2010	2010	702
630	20231020	103300	710228490	2005	2005	2005	2005	238
631	20231020	103200	709751300	2005	2010	2010	2005	121
632	20231020	103100	709508190	2010	2010	2010	2010	957
633	20231020	103000	707584620	2005	2005	2005	2005	299
634	20231020	102900	706985125	2010	2005	2010	2005	312
635	20231020	102800	706359560	2005	2005	2005	2005	106
636	20231020	102700	706147030	2005	2005	2005	2005	819
637	20231020	102600	704504935	2005	2005	2005	2005	3227
638	20231020	102500	698034800	2005	2005	2005	2005	700
639	20231020	102400	696631300	2005	2005	2005	2005	7898
640	20231020	102300	680795810	2005	2005	2005	2005	598
641	20231020	102200	679596820	2005	2005	2005	2005	99
642	20231020	102100	679398325	2005	2005	2005	2005	51
643	20231020	102000	679296070	2005	2005	2010	2005	6773
644	20231020	101900	665691200	2010	2010	2010	2010	14
645	20231020	101800	665663060	2005	2005	2005	2005	17351
646	20231020	101700	630874305	2005	2005	2005	2005	1289
647	20231020	101600	628289860	2010	2010	2010	2010	606
648	20231020	101500	627071800	2010	2010	2010	2010	0
649	20231020	101400	627071800	2010	2005	2010	2005	1061
650	20231020	101300	624944015	2005	2010	2010	2005	533
651	20231020	101200	623874800	2010	2010	2010	2010	100
652	20231020	101100	623673800	2010	2010	2010	2005	5390
653	20231020	101000	612855010	2010	2005	2010	2005	2744
654	20231020	100900	607339625	2005	2005	2005	2005	683
655	20231020	100800	605970210	2005	2005	2005	2005	32
656	20231020	100700	605906050	2010	2010	2010	2010	465
657	20231020	100600	604971400	2010	2010	2010	2010	4619
658	20231020	100500	595687210	2005	2005	2010	2005	1294
659	20231020	100400	593092320	2005	2005	2005	2005	4188
660	20231020	100300	584695380	2005	2005	2005	2005	28
661	20231020	100200	584639240	2010	2005	2010	2005	4096
662	20231020	100100	576426605	2005	2005	2005	2005	501
663	20231020	100000	575422100	2005	2005	2005	2005	200
664	20231020	095900	575021100	2005	2005	2005	2005	643
665	20231020	095800	573731885	2010	2010	2010	2010	90
666	20231020	095700	573550985	2010	2010	2010	2010	2261
667	20231020	095600	569006375	2010	2010	2010	2010	726
668	20231020	095500	567547115	2010	2010	2010	2005	2522
669	20231020	095400	562477950	2010	2010	2010	2010	102
670	20231020	095300	562272930	2010	2010	2010	2010	205
671	20231020	095200	561860880	2010	2015	2015	2010	1875
672	20231020	095100	558091020	2015	2010	2015	2010	94
673	20231020	095000	557901830	2010	2010	2010	2010	254
674	20231020	094900	557391290	2010	2010	2010	2010	1385
675	20231020	094800	554607440	2010	2005	2010	2005	1910
676	20231020	094700	550770915	2005	2010	2010	2005	308
677	20231020	094600	550153345	2010	2005	2010	2005	237
678	20231020	094500	549677005	2005	2005	2005	2005	2864
679	20231020	094400	543934685	2010	2010	2010	2005	1610
680	20231020	094300	540701475	2010	2010	2010	2010	300
681	20231020	094200	540098475	2010	2015	2015	2010	1672
682	20231020	094100	536737460	2015	2010	2015	2005	12346
683	20231020	094000	511922905	2005	2005	2010	2005	691
684	20231020	093900	510536990	2005	2005	2005	2005	550
685	20231020	093800	509434240	2005	2005	2005	2005	4081
686	20231020	093700	501251835	2010	2005	2010	2005	8472
687	20231020	093600	484264475	2005	2005	2005	2005	4731
688	20231020	093500	474778820	2005	2005	2005	2005	13418
689	20231020	093400	447875730	2005	2005	2005	2005	5735
690	20231020	093300	436377055	2005	2005	2005	2005	1818
691	20231020	093200	432731965	2005	2005	2010	2005	1353
692	20231020	093100	430019195	2010	2005	2010	2005	8394
693	20231020	093000	413189205	2010	2005	2010	2005	491
694	20231020	092900	412204730	2010	2010	2010	2005	717
695	20231020	092800	410765385	2010	2010	2010	2005	344
696	20231020	092700	410075610	2005	2005	2010	2005	1648
697	20231020	092600	406768830	2005	2010	2010	2005	2759
698	20231020	092500	401232490	2010	2015	2015	2010	13916
699	20231020	092400	373259850	2015	2010	2015	2010	1482
700	20231020	092300	370280635	2015	2015	2015	2010	432
701	20231020	092200	369410635	2010	2010	2015	2010	4345
702	20231020	092100	360675435	2010	2005	2010	2005	5706
703	20231020	092000	349219760	2010	2010	2010	2005	3818
704	20231020	091900	341564580	2010	2010	2010	2010	267
705	20231020	091800	341027910	2015	2015	2015	2005	4866
706	20231020	091700	331254115	2015	2010	2015	2010	9658
707	20231020	091600	311841515	2010	2015	2020	2010	2910
708	20231020	091500	305991695	2020	2010	2020	2010	2479
709	20231020	091400	301008875	2010	2020	2025	2010	24769
710	20231020	091300	251102255	2025	2025	2025	2020	1461
711	20231020	091200	248147390	2020	2030	2035	2015	8829
712	20231020	091100	230264650	2035	2030	2035	2025	6773
713	20231020	091000	216513535	2025	2030	2050	2025	13924
714	20231020	090900	188146445	2025	2020	2035	2020	11615
715	20231020	090800	164599490	2020	2015	2020	2015	61
716	20231020	090700	164476465	2015	2020	2025	2015	1023
717	20231020	090600	162414050	2010	2015	2020	2010	1654
718	20231020	090500	159086935	2025	2020	2025	2015	4308
719	20231020	090400	150394435	2020	2030	2030	2020	3435
720	20231020	090300	143438885	2030	2030	2035	2025	6358
721	20231020	090200	130534620	2025	2015	2025	2015	3734
722	20231020	090100	122992185	2015	2005	2015	2005	11476
723	20231020	090000	99967910	2005	2005	2010	2005	46258