KissMeData/033130/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190900	333834485	1980	1980	1980	1980	12317
3	20231027	190800	333834485	1980	1980	1980	1980	0
4	20231027	190700	333834485	1980	1980	1980	1980	0
5	20231027	190600	333834485	1980	1980	1980	1980	0
6	20231027	190500	333834485	1980	1980	1980	1980	0
7	20231027	190400	333834485	1980	1980	1980	1980	0
8	20231027	190300	333834485	1980	1980	1980	1980	0
9	20231027	190200	333834485	1980	1980	1980	1980	0
10	20231027	190100	333834485	1980	1980	1980	1980	0
11	20231027	190000	333834485	1980	1980	1980	1980	0
12	20231027	185900	333834485	1980	1980	1980	1980	0
13	20231027	185800	333834485	1980	1980	1980	1980	0
14	20231027	185700	333834485	1980	1980	1980	1980	0
15	20231027	185600	333834485	1980	1980	1980	1980	0
16	20231027	185500	333834485	1980	1980	1980	1980	0
17	20231027	185400	333834485	1980	1980	1980	1980	0
18	20231027	185300	333834485	1980	1980	1980	1980	0
19	20231027	185200	333834485	1980	1980	1980	1980	0
20	20231027	185100	333834485	1980	1980	1980	1980	0
21	20231027	185000	333834485	1980	1980	1980	1980	0
22	20231027	184900	333834485	1980	1980	1980	1980	0
23	20231027	184800	333834485	1980	1980	1980	1980	0
24	20231027	184700	333834485	1980	1980	1980	1980	0
25	20231027	184600	333834485	1980	1980	1980	1980	0
26	20231027	184500	333834485	1980	1980	1980	1980	0
27	20231027	184400	333834485	1980	1980	1980	1980	0
28	20231027	184300	333834485	1980	1980	1980	1980	0
29	20231027	184200	333834485	1980	1980	1980	1980	0
30	20231027	184100	333834485	1980	1980	1980	1980	0
31	20231027	184000	333834485	1980	1980	1980	1980	0
32	20231027	183900	333834485	1980	1980	1980	1980	12317
33	20231027	183800	333834485	1980	1980	1980	1980	0
34	20231027	183700	333834485	1980	1980	1980	1980	0
35	20231027	183600	333834485	1980	1980	1980	1980	0
36	20231027	183500	333834485	1980	1980	1980	1980	0
37	20231027	183400	333834485	1980	1980	1980	1980	0
38	20231027	183300	333834485	1980	1980	1980	1980	0
39	20231027	183200	333834485	1980	1980	1980	1980	0
40	20231027	183100	333834485	1980	1980	1980	1980	0
41	20231027	183000	333834485	1980	1980	1980	1980	0
42	20231027	182900	333834485	1980	1980	1980	1980	0
43	20231027	182800	333834485	1980	1980	1980	1980	0
44	20231027	182700	333834485	1980	1980	1980	1980	0
45	20231027	182600	333834485	1980	1980	1980	1980	0
46	20231027	182500	333834485	1980	1980	1980	1980	0
47	20231027	182400	333834485	1980	1980	1980	1980	0
48	20231027	182300	333834485	1980	1980	1980	1980	0
49	20231027	182200	333834485	1980	1980	1980	1980	0
50	20231027	182100	333834485	1980	1980	1980	1980	0
51	20231027	182000	333834485	1980	1980	1980	1980	0
52	20231027	181900	333834485	1980	1980	1980	1980	0
53	20231027	181800	333834485	1980	1980	1980	1980	0
54	20231027	181700	333834485	1980	1980	1980	1980	0
55	20231027	181600	333834485	1980	1980	1980	1980	0
56	20231027	181500	333834485	1980	1980	1980	1980	0
57	20231027	181400	333834485	1980	1980	1980	1980	0
58	20231027	181300	333834485	1980	1980	1980	1980	0
59	20231027	181200	333834485	1980	1980	1980	1980	0
60	20231027	181100	333834485	1980	1980	1980	1980	0
61	20231027	181000	333834485	1980	1980	1980	1980	0
62	20231027	180900	333834485	1980	1980	1980	1980	12317
63	20231027	180800	333834485	1980	1980	1980	1980	0
64	20231027	180700	333834485	1980	1980	1980	1980	0
65	20231027	180600	333834485	1980	1980	1980	1980	0
66	20231027	180500	333834485	1980	1980	1980	1980	0
67	20231027	180400	333834485	1980	1980	1980	1980	0
68	20231027	180300	333834485	1980	1980	1980	1980	0
69	20231027	180200	333834485	1980	1980	1980	1980	0
70	20231027	180100	333834485	1980	1980	1980	1980	0
71	20231027	180000	333834485	1980	1980	1980	1980	0
72	20231027	175900	333834485	1980	1980	1980	1980	0
73	20231027	175800	333834485	1980	1980	1980	1980	0
74	20231027	175700	333834485	1980	1980	1980	1980	0
75	20231027	175600	333834485	1980	1980	1980	1980	0
76	20231027	175500	333834485	1980	1980	1980	1980	0
77	20231027	175400	333834485	1980	1980	1980	1980	0
78	20231027	175300	333834485	1980	1980	1980	1980	0
79	20231027	175200	333834485	1980	1980	1980	1980	0
80	20231027	175100	333834485	1980	1980	1980	1980	0
81	20231027	175000	333834485	1980	1980	1980	1980	0
82	20231027	174900	333834485	1980	1980	1980	1980	0
83	20231027	174800	333834485	1980	1980	1980	1980	0
84	20231027	174700	333834485	1980	1980	1980	1980	0
85	20231027	174600	333834485	1980	1980	1980	1980	0
86	20231027	174500	333834485	1980	1980	1980	1980	0
87	20231027	174400	333834485	1980	1980	1980	1980	0
88	20231027	174300	333834485	1980	1980	1980	1980	0
89	20231027	174200	333834485	1980	1980	1980	1980	0
90	20231027	174100	333834485	1980	1980	1980	1980	0
91	20231027	174000	333834485	1980	1980	1980	1980	0
92	20231027	173900	333834485	1980	1980	1980	1980	12317
93	20231027	173800	333834485	1980	1980	1980	1980	0
94	20231027	173700	333834485	1980	1980	1980	1980	0
95	20231027	173600	333834485	1980	1980	1980	1980	0
96	20231027	173500	333834485	1980	1980	1980	1980	0
97	20231027	173400	333834485	1980	1980	1980	1980	0
98	20231027	173300	333834485	1980	1980	1980	1980	0
99	20231027	173200	333834485	1980	1980	1980	1980	0
100	20231027	173100	333834485	1980	1980	1980	1980	0
101	20231027	173000	333834485	1980	1980	1980	1980	0
102	20231027	172900	333834485	1980	1980	1980	1980	0
103	20231027	172800	333834485	1980	1980	1980	1980	0
104	20231027	172700	333834485	1980	1980	1980	1980	0
105	20231027	172600	333834485	1980	1980	1980	1980	0
106	20231027	172500	333834485	1980	1980	1980	1980	0
107	20231027	172400	333834485	1980	1980	1980	1980	0
108	20231027	172300	333834485	1980	1980	1980	1980	0
109	20231027	172200	333834485	1980	1980	1980	1980	0
110	20231027	172100	333834485	1980	1980	1980	1980	0
111	20231027	172000	333834485	1980	1980	1980	1980	0
112	20231027	171900	333834485	1980	1980	1980	1980	0
113	20231027	171800	333834485	1980	1980	1980	1980	0
114	20231027	171700	333834485	1980	1980	1980	1980	0
115	20231027	171600	333834485	1980	1980	1980	1980	0
116	20231027	171500	333834485	1980	1980	1980	1980	0
117	20231027	171400	333834485	1980	1980	1980	1980	0
118	20231027	171300	333834485	1980	1980	1980	1980	0
119	20231027	171200	333834485	1980	1980	1980	1980	0
120	20231027	171100	333834485	1980	1980	1980	1980	0
121	20231027	171000	333834485	1980	1980	1980	1980	0
122	20231027	170900	333834485	1980	1980	1980	1980	12317
123	20231027	170800	333834485	1980	1980	1980	1980	0
124	20231027	170700	333834485	1980	1980	1980	1980	0
125	20231027	170600	333834485	1980	1980	1980	1980	0
126	20231027	170500	333834485	1980	1980	1980	1980	0
127	20231027	170400	333834485	1980	1980	1980	1980	0
128	20231027	170300	333834485	1980	1980	1980	1980	0
129	20231027	170200	333834485	1980	1980	1980	1980	0
130	20231027	170100	333834485	1980	1980	1980	1980	0
131	20231027	170000	333834485	1980	1980	1980	1980	0
132	20231027	165900	333834485	1980	1980	1980	1980	0
133	20231027	165800	333834485	1980	1980	1980	1980	0
134	20231027	165700	333834485	1980	1980	1980	1980	0
135	20231027	165600	333834485	1980	1980	1980	1980	0
136	20231027	165500	333834485	1980	1980	1980	1980	0
137	20231027	165400	333834485	1980	1980	1980	1980	0
138	20231027	165300	333834485	1980	1980	1980	1980	0
139	20231027	165200	333834485	1980	1980	1980	1980	0
140	20231027	165100	333834485	1980	1980	1980	1980	0
141	20231027	165000	333834485	1980	1980	1980	1980	0
142	20231027	164900	333834485	1980	1980	1980	1980	0
143	20231027	164800	333834485	1980	1980	1980	1980	0
144	20231027	164700	333834485	1980	1980	1980	1980	0
145	20231027	164600	333834485	1980	1980	1980	1980	0
146	20231027	164500	333834485	1980	1980	1980	1980	0
147	20231027	164400	333834485	1980	1980	1980	1980	0
148	20231027	164300	333834485	1980	1980	1980	1980	0
149	20231027	164200	333834485	1980	1980	1980	1980	0
150	20231027	164100	333834485	1980	1980	1980	1980	0
151	20231027	164000	333834485	1980	1980	1980	1980	0
152	20231027	163900	333834485	1980	1980	1980	1980	12317
153	20231027	163800	333834485	1980	1980	1980	1980	0
154	20231027	163700	333834485	1980	1980	1980	1980	0
155	20231027	163600	333834485	1980	1980	1980	1980	0
156	20231027	163500	333834485	1980	1980	1980	1980	0
157	20231027	163400	333834485	1980	1980	1980	1980	0
158	20231027	163300	333834485	1980	1980	1980	1980	0
159	20231027	163200	333834485	1980	1980	1980	1980	0
160	20231027	163100	333834485	1980	1980	1980	1980	0
161	20231027	163000	333834485	1980	1980	1980	1980	0
162	20231027	162900	333834485	1980	1980	1980	1980	0
163	20231027	162800	333834485	1980	1980	1980	1980	0
164	20231027	162700	333834485	1980	1980	1980	1980	0
165	20231027	162600	333834485	1980	1980	1980	1980	0
166	20231027	162500	333834485	1980	1980	1980	1980	0
167	20231027	162400	333834485	1980	1980	1980	1980	0
168	20231027	162300	333834485	1980	1980	1980	1980	0
169	20231027	162200	333834485	1980	1980	1980	1980	0
170	20231027	162100	333834485	1980	1980	1980	1980	0
171	20231027	162000	333834485	1980	1980	1980	1980	0
172	20231027	161900	333834485	1980	1980	1980	1980	0
173	20231027	161800	333834485	1980	1980	1980	1980	0
174	20231027	161700	333834485	1980	1980	1980	1980	0
175	20231027	161600	333834485	1980	1980	1980	1980	0
176	20231027	161500	333834485	1980	1980	1980	1980	0
177	20231027	161400	333834485	1980	1980	1980	1980	0
178	20231027	161300	333834485	1980	1980	1980	1980	0
179	20231027	161200	333834485	1980	1980	1980	1980	0
180	20231027	161100	333834485	1980	1980	1980	1980	0
181	20231027	161000	333834485	1980	1980	1980	1980	0
182	20231027	160900	333834485	1980	1980	1980	1980	12317
183	20231027	160800	333834485	1980	1980	1980	1980	0
184	20231027	160700	333834485	1980	1980	1980	1980	0
185	20231027	160600	333834485	1980	1980	1980	1980	0
186	20231027	160500	333834485	1980	1980	1980	1980	0
187	20231027	160400	333834485	1980	1980	1980	1980	0
188	20231027	160300	333834485	1980	1980	1980	1980	0
189	20231027	160200	333834485	1980	1980	1980	1980	0
190	20231027	160100	333834485	1980	1980	1980	1980	0
191	20231027	160000	333834485	1980	1980	1980	1980	0
192	20231027	155900	333834485	1980	1980	1980	1980	0
193	20231027	155800	333834485	1980	1980	1980	1980	0
194	20231027	155700	333834485	1980	1980	1980	1980	0
195	20231027	155600	333834485	1980	1980	1980	1980	0
196	20231027	155500	333834485	1980	1980	1980	1980	0
197	20231027	155400	333834485	1980	1980	1980	1980	0
198	20231027	155300	333834485	1980	1980	1980	1980	0
199	20231027	155200	333834485	1980	1980	1980	1980	0
200	20231027	155100	333834485	1980	1980	1980	1980	0
201	20231027	155000	333834485	1980	1980	1980	1980	0
202	20231027	154900	333834485	1980	1980	1980	1980	0
203	20231027	154800	333834485	1980	1980	1980	1980	0
204	20231027	154700	333834485	1980	1980	1980	1980	0
205	20231027	154600	333834485	1980	1980	1980	1980	0
206	20231027	154500	333834485	1980	1980	1980	1980	0
207	20231027	154400	333834485	1980	1980	1980	1980	0
208	20231027	154300	333834485	1980	1980	1980	1980	0
209	20231027	154200	333834485	1980	1980	1980	1980	0
210	20231027	154100	333834485	1980	1980	1980	1980	0
211	20231027	154000	333834485	1980	1980	1980	1980	0
212	20231027	153900	333834485	1980	1980	1980	1980	12317
213	20231027	153800	333834485	1980	1980	1980	1980	0
214	20231027	153700	333834485	1980	1980	1980	1980	0
215	20231027	153600	333834485	1980	1980	1980	1980	0
216	20231027	153500	333834485	1980	1980	1980	1980	0
217	20231027	153400	333834485	1980	1980	1980	1980	0
218	20231027	153300	333834485	1980	1980	1980	1980	0
219	20231027	153200	333834485	1980	1980	1980	1980	0
220	20231027	153100	333834485	1980	1980	1980	1980	0
221	20231027	153000	333834485	1980	1980	1980	1980	12317
222	20231027	152900	309446825	1990	1990	1990	1990	0
223	20231027	152800	309446825	1990	1990	1990	1990	0
224	20231027	152700	309446825	1990	1990	1990	1990	0
225	20231027	152600	309446825	1990	1990	1990	1990	0
226	20231027	152500	309446825	1990	1990	1990	1990	0
227	20231027	152400	309446825	1990	1990	1990	1990	0
228	20231027	152300	309446825	1990	1990	1990	1990	0
229	20231027	152200	309446825	1990	1990	1990	1990	0
230	20231027	152100	309446825	1990	1990	1990	1990	0
231	20231027	152000	309446825	1990	1990	1990	1990	0
232	20231027	151900	309446825	1990	1990	1990	1990	2350
233	20231027	151800	304770325	1990	1990	1990	1990	0
234	20231027	151700	304770325	1990	1989	1990	1989	1500
235	20231027	151600	301785345	1990	1990	1990	1990	680
236	20231027	151500	300432145	1991	1992	1992	1991	35
237	20231027	151400	300362459	1991	1992	1992	1991	264
238	20231027	151300	299836795	1993	1993	1993	1993	0
239	20231027	151200	299836795	1993	1993	1993	1993	128
240	20231027	151100	299581691	1993	1993	1993	1993	0
241	20231027	151000	299581691	1993	1993	1993	1993	0
242	20231027	150900	299581691	1993	1993	1993	1993	122
243	20231027	150800	299338545	1991	1994	1994	1991	399
244	20231027	150700	298544008	1994	1994	1994	1994	158
245	20231027	150600	298228956	1994	1995	1995	1994	50
246	20231027	150500	298129248	1995	1995	1995	1995	400
247	20231027	150400	297331248	1995	1996	1997	1995	1092
248	20231027	150300	295152226	1997	1997	1997	1997	5
249	20231027	150200	295142241	1999	1999	1999	1999	0
250	20231027	150100	295142241	1999	1999	1999	1999	100
251	20231027	150000	294942341	1999	1999	1999	1999	100
252	20231027	145900	294742441	1999	1999	1999	1999	109
253	20231027	145800	294524550	1999	1999	1999	1999	100
254	20231027	145700	294324650	1999	1999	1999	1999	148
255	20231027	145600	294028798	2000	2000	2000	2000	100
256	20231027	145500	293828798	2000	2000	2000	2000	0
257	20231027	145400	293828798	2000	2000	2000	2000	0
258	20231027	145300	293828798	2000	2000	2000	2000	100
259	20231027	145200	293628798	2000	2000	2000	2000	0
260	20231027	145100	293628798	2000	2000	2000	2000	0
261	20231027	145000	293628798	2000	2000	2000	2000	100
262	20231027	144900	293428798	2000	2000	2000	2000	0
263	20231027	144800	293428798	2000	2000	2000	2000	18
264	20231027	144700	293392798	1999	1999	1999	1999	0
265	20231027	144600	293392798	1999	1999	1999	1999	0
266	20231027	144500	293392798	1999	1999	1999	1999	0
267	20231027	144400	293392798	1999	1999	1999	1999	0
268	20231027	144300	293392798	1999	1999	1999	1999	302
269	20231027	144200	292789100	1999	1999	1999	1999	0
270	20231027	144100	292789100	1999	1999	1999	1999	0
271	20231027	144000	292789100	1999	1999	1999	1999	0
272	20231027	143900	292789100	1999	1999	1999	1999	0
273	20231027	143800	292789100	1999	1999	1999	1999	0
274	20231027	143700	292789100	1999	1999	1999	1999	0
275	20231027	143600	292789100	1999	1999	1999	1999	38
276	20231027	143500	292713138	2000	2000	2000	2000	26
277	20231027	143400	292661138	2000	2000	2000	2000	1
278	20231027	143300	292659138	2005	2005	2005	2005	281
279	20231027	143200	292095733	2000	2000	2000	2000	0
280	20231027	143100	292095733	2000	2000	2000	2000	11
281	20231027	143000	292073733	2000	1999	2000	1999	12
282	20231027	142900	292049743	2000	2000	2000	2000	1
283	20231027	142800	292047743	1999	1999	1999	1999	0
284	20231027	142700	292047743	1999	1999	1999	1999	122
285	20231027	142600	291803865	2000	2000	2000	2000	0
286	20231027	142500	291803865	2000	2000	2000	2000	0
287	20231027	142400	291803865	2000	2000	2000	2000	0
288	20231027	142300	291803865	2000	2000	2000	2000	30
289	20231027	142200	291743865	1995	1996	1996	1995	237
290	20231027	142100	291271049	1996	2000	2000	1996	186
291	20231027	142000	290899449	2000	2000	2000	2000	2
292	20231027	141900	290895449	2000	2000	2000	2000	1
293	20231027	141800	290893449	2000	2000	2000	2000	4
294	20231027	141700	290885449	2000	2000	2000	2000	7
295	20231027	141600	290871449	2000	1997	2000	1997	400
296	20231027	141500	290072378	1996	1996	1996	1996	0
297	20231027	141400	290072378	1996	1996	1996	1996	1
298	20231027	141300	290070382	1995	1995	1995	1995	677
299	20231027	141200	288719767	1996	1996	1996	1996	51
300	20231027	141100	288617971	1997	1997	1997	1997	0
301	20231027	141000	288617971	1997	1997	1997	1997	0
302	20231027	140900	288617971	1997	1997	1997	1997	0
303	20231027	140800	288617971	1997	1997	1997	1997	0
304	20231027	140700	288617971	1997	1997	1997	1997	0
305	20231027	140600	288617971	1997	1997	1997	1997	1
306	20231027	140500	288615974	1997	1997	1997	1997	0
307	20231027	140400	288615974	1997	1997	1997	1997	0
308	20231027	140300	288615974	1997	1997	1997	1997	364
309	20231027	140200	287889066	1997	1997	1997	1997	0
310	20231027	140100	287889066	1997	1997	1997	1997	0
311	20231027	140000	287889066	1997	1997	1997	1997	0
312	20231027	135900	287889066	1997	1997	1997	1997	0
313	20231027	135800	287889066	1997	1997	1997	1997	0
314	20231027	135700	287889066	1997	1999	1999	1997	92
315	20231027	135600	287705339	2000	2000	2000	2000	0
316	20231027	135500	287705339	2000	2000	2000	2000	0
317	20231027	135400	287705339	2000	2000	2000	2000	0
318	20231027	135300	287705339	2000	2000	2000	2000	0
319	20231027	135200	287705339	2000	2000	2000	2000	0
320	20231027	135100	287705339	2000	2000	2000	2000	0
321	20231027	135000	287705339	2000	2000	2000	2000	1
322	20231027	134900	287703339	2000	2000	2000	2000	0
323	20231027	134800	287703339	2000	2000	2000	2000	0
324	20231027	134700	287703339	2000	2000	2000	2000	0
325	20231027	134600	287703339	2000	2000	2000	2000	0
326	20231027	134500	287703339	2000	2000	2000	2000	0
327	20231027	134400	287703339	2000	1999	2000	1999	700
328	20231027	134300	286303839	1995	1995	1995	1995	0
329	20231027	134200	286303839	1995	1995	1995	1995	2992
330	20231027	134100	280334799	1995	1995	1995	1995	0
331	20231027	134000	280334799	1995	1995	1995	1995	0
332	20231027	133900	280334799	1995	1995	1995	1995	0
333	20231027	133800	280334799	1995	1995	1995	1995	698
334	20231027	133700	278942289	1990	1990	1990	1990	0
335	20231027	133600	278942289	1990	1990	1990	1990	0
336	20231027	133500	278942289	1990	1990	1990	1990	0
337	20231027	133400	278942289	1990	1990	1990	1990	0
338	20231027	133300	278942289	1990	1990	1990	1990	0
339	20231027	133200	278942289	1990	1990	1990	1990	0
340	20231027	133100	278942289	1990	1990	1990	1990	0
341	20231027	133000	278942289	1990	1990	1990	1990	0
342	20231027	132900	278942289	1990	1990	1990	1990	0
343	20231027	132800	278942289	1990	1990	1990	1990	0
344	20231027	132700	278942289	1990	1990	1990	1990	0
345	20231027	132600	278942289	1990	1990	1990	1990	0
346	20231027	132500	278942289	1990	1990	1990	1990	528
347	20231027	132400	277891569	1990	1990	1990	1990	1214
348	20231027	132300	275475709	1990	1991	1991	1990	3258
349	20231027	132200	268991797	1990	1990	1990	1990	0
350	20231027	132100	268991797	1990	1990	1990	1990	0
351	20231027	132000	268991797	1990	1990	1990	1990	39
352	20231027	131900	268914187	1990	1991	1991	1990	287
353	20231027	131800	268342772	1991	1991	1991	1991	0
354	20231027	131700	268342772	1991	1991	1991	1991	776
355	20231027	131600	266797756	1991	1991	1991	1991	0
356	20231027	131500	266797756	1991	1994	1997	1991	2079
357	20231027	131400	262653397	1998	1998	1998	1998	0
358	20231027	131300	262653397	1998	1998	1998	1998	50
359	20231027	131200	262553497	1994	1998	1998	1994	555
360	20231027	131100	261446352	1995	1995	1995	1995	0
361	20231027	131000	261446352	1995	1995	1995	1995	0
362	20231027	130900	261446352	1995	1996	1996	1995	293
363	20231027	130800	260861569	1996	1996	1996	1996	0
364	20231027	130700	260861569	1996	1996	1996	1996	0
365	20231027	130600	260861569	1996	1999	1999	1996	1252
366	20231027	130500	258361849	2000	2000	2000	2000	0
367	20231027	130400	258361849	2000	2000	2000	2000	0
368	20231027	130300	258361849	2000	2000	2000	2000	0
369	20231027	130200	258361849	2000	2000	2000	2000	166
370	20231027	130100	258029849	2000	2000	2000	2000	0
371	20231027	130000	258029849	2000	2000	2000	2000	0
372	20231027	125900	258029849	2000	2000	2000	2000	83
373	20231027	125800	257863849	2005	2005	2005	2005	0
374	20231027	125700	257863849	2005	2005	2005	2005	0
375	20231027	125600	257863849	2005	2005	2005	2005	0
376	20231027	125500	257863849	2005	2005	2005	2005	0
377	20231027	125400	257863849	2005	2005	2005	2005	0
378	20231027	125300	257863849	2005	2005	2005	2005	50
379	20231027	125200	257763599	2000	2000	2000	2000	0
380	20231027	125100	257763599	2000	2000	2000	2000	222
381	20231027	125000	257319599	2005	2005	2005	2005	0
382	20231027	124900	257319599	2005	2005	2005	2005	0
383	20231027	124800	257319599	2005	2005	2005	2005	0
384	20231027	124700	257319599	2005	2005	2005	2005	0
385	20231027	124600	257319599	2005	2005	2005	2005	0
386	20231027	124500	257319599	2005	2005	2005	2005	0
387	20231027	124400	257319599	2005	2005	2005	2005	0
388	20231027	124300	257319599	2005	2005	2005	2005	0
389	20231027	124200	257319599	2005	2005	2005	2005	0
390	20231027	124100	257319599	2005	2005	2005	2005	0
391	20231027	124000	257319599	2005	2005	2005	2005	0
392	20231027	123900	257319599	2005	2005	2005	2005	0
393	20231027	123800	257319599	2005	2005	2005	1998	1607
394	20231027	123700	254103868	2005	2005	2005	2005	1
395	20231027	123600	254101863	2005	2005	2005	2005	52
396	20231027	123500	253997603	2010	2010	2010	2010	0
397	20231027	123400	253997603	2010	2010	2010	2010	0
398	20231027	123300	253997603	2010	2010	2010	2010	0
399	20231027	123200	253997603	2010	2010	2010	2010	0
400	20231027	123100	253997603	2010	2010	2010	2010	0
401	20231027	123000	253997603	2010	2010	2010	2010	930
402	20231027	122900	252128303	2010	2010	2010	2010	0
403	20231027	122800	252128303	2010	2010	2010	2010	0
404	20231027	122700	252128303	2010	2010	2010	2010	0
405	20231027	122600	252128303	2010	2010	2010	2010	0
406	20231027	122500	252128303	2010	2010	2010	2010	1
407	20231027	122400	252126293	2015	2015	2015	2015	0
408	20231027	122300	252126293	2015	2015	2015	2015	2
409	20231027	122200	252122263	2020	2020	2020	2020	0
410	20231027	122100	252122263	2020	2020	2020	2020	0
411	20231027	122000	252122263	2020	2020	2020	2020	0
412	20231027	121900	252122263	2020	2020	2020	2020	0
413	20231027	121800	252122263	2020	2020	2020	2020	1
414	20231027	121700	252120243	2020	2020	2020	2020	0
415	20231027	121600	252120243	2020	2020	2020	2020	0
416	20231027	121500	252120243	2020	2020	2020	2020	0
417	20231027	121400	252120243	2020	2020	2020	2020	0
418	20231027	121300	252120243	2020	2020	2020	2020	0
419	20231027	121200	252120243	2020	2020	2020	2020	0
420	20231027	121100	252120243	2020	2020	2020	2020	0
421	20231027	121000	252120243	2020	2020	2020	2020	0
422	20231027	120900	252120243	2020	2020	2020	2020	184
423	20231027	120800	251748563	2020	2020	2020	2020	0
424	20231027	120700	251748563	2020	2020	2020	2020	0
425	20231027	120600	251748563	2020	2020	2020	2020	10
426	20231027	120500	251728363	2020	2020	2020	2020	0
427	20231027	120400	251728363	2020	2020	2020	2020	0
428	20231027	120300	251728363	2020	2020	2020	2020	0
429	20231027	120200	251728363	2020	2020	2020	2020	0
430	20231027	120100	251728363	2020	2020	2020	2020	50
431	20231027	120000	251627363	2020	2020	2020	2020	3
432	20231027	115900	251621303	2010	2010	2010	2010	0
433	20231027	115800	251621303	2010	2025	2025	2010	3003
434	20231027	115700	245580658	2010	2010	2010	2010	0
435	20231027	115600	245580658	2010	2010	2010	2010	0
436	20231027	115500	245580658	2010	2015	2015	2010	5000
437	20231027	115400	235526288	2015	2020	2020	2015	5000
438	20231027	115300	225439838	2025	2025	2025	2025	0
439	20231027	115200	225439838	2025	2025	2025	2025	194
440	20231027	115100	225046988	2025	2025	2025	2025	2
441	20231027	115000	225042938	2025	2025	2025	2025	4
442	20231027	114900	225034838	2025	2025	2025	2025	3
443	20231027	114800	225028763	2025	2025	2025	2025	43
444	20231027	114700	224941688	2025	2025	2025	2025	10
445	20231027	114600	224921438	2025	2025	2025	2025	2
446	20231027	114500	224917388	2025	2025	2025	2025	3
447	20231027	114400	224911313	2025	2025	2025	2025	3
448	20231027	114300	224905238	2025	2025	2025	2025	2
449	20231027	114200	224901188	2025	2025	2025	2025	2
450	20231027	114100	224897138	2025	2025	2025	2025	1
451	20231027	114000	224895113	2025	2025	2025	2025	2
452	20231027	113900	224891063	2025	2025	2025	2025	4
453	20231027	113800	224882963	2025	2025	2025	2025	2
454	20231027	113700	224878913	2025	2025	2025	2025	3
455	20231027	113600	224872838	2025	2025	2025	2025	3
456	20231027	113500	224866763	2025	2025	2025	2025	2
457	20231027	113400	224862713	2025	2025	2025	2025	26
458	20231027	113300	224810063	2025	2030	2030	2025	6
459	20231027	113200	224797893	2025	2025	2025	2020	1221
460	20231027	113100	222326348	2025	2025	2025	2025	2
461	20231027	113000	222322298	2020	2020	2020	2020	379
462	20231027	112900	221556718	2020	2020	2020	2020	3
463	20231027	112800	221550658	2020	2020	2020	2020	214
464	20231027	112700	221118378	2020	2020	2020	2020	1
465	20231027	112600	221116358	2020	2020	2020	2020	2
466	20231027	112500	221112318	2020	2020	2020	2020	1
467	20231027	112400	221110298	2020	2020	2020	2020	2
468	20231027	112300	221106258	2025	2020	2025	2020	277
469	20231027	112200	220545343	2020	2020	2020	2020	2
470	20231027	112100	220541303	2020	2020	2020	2020	501
471	20231027	112000	219529283	2025	2020	2025	2020	1010
472	20231027	111900	217489033	2025	2025	2025	2025	482
473	20231027	111800	216512983	2015	2025	2025	2015	653
474	20231027	111700	215192468	2030	2030	2030	2030	0
475	20231027	111600	215192468	2030	2025	2030	2025	3501
476	20231027	111500	208085443	2025	2025	2025	2025	3
477	20231027	111400	208079368	2025	2025	2025	2025	4
478	20231027	111300	208071268	2025	2015	2025	2015	289
479	20231027	111200	207486053	2015	2015	2015	2015	0
480	20231027	111100	207486053	2015	2020	2020	2015	7
481	20231027	111000	207471918	2015	2020	2020	2005	2182
482	20231027	110900	203078323	2025	2025	2025	2025	589
483	20231027	110800	201885598	2025	2025	2025	2025	0
484	20231027	110700	201885598	2025	2025	2025	2025	13
485	20231027	110600	201859273	2025	2025	2025	2025	87
486	20231027	110500	201683098	2020	2020	2020	2020	0
487	20231027	110400	201683098	2020	2020	2020	2020	0
488	20231027	110300	201683098	2020	2020	2020	2020	239
489	20231027	110200	201200318	2025	2025	2025	2025	90
490	20231027	110100	201018068	2025	2025	2025	2025	0
491	20231027	110000	201018068	2025	2025	2025	2025	100
492	20231027	105900	200815568	2025	2025	2025	2025	0
493	20231027	105800	200815568	2025	2025	2025	2025	0
494	20231027	105700	200815568	2025	2025	2025	2025	28
495	20231027	105600	200758868	2025	2025	2025	2025	0
496	20231027	105500	200758868	2025	2025	2025	2025	500
497	20231027	105400	199746368	2025	2025	2025	2025	0
498	20231027	105300	199746368	2025	2025	2025	2025	0
499	20231027	105200	199746368	2025	2025	2025	2025	0
500	20231027	105100	199746368	2025	2020	2025	2020	17
501	20231027	105000	199711948	2020	2020	2020	2020	2
502	20231027	104900	199707908	2020	2020	2020	2020	2
503	20231027	104800	199703868	2020	2020	2020	2020	1
504	20231027	104700	199701848	2020	2020	2020	2020	1
505	20231027	104600	199699828	2020	2020	2020	2020	2
506	20231027	104500	199695788	2020	2020	2020	2020	2
507	20231027	104400	199691748	2020	2020	2020	2020	21
508	20231027	104300	199649328	2025	2025	2025	2025	0
509	20231027	104200	199649328	2025	2025	2025	2025	5
510	20231027	104100	199639203	2020	2020	2020	2020	567
511	20231027	104000	198493863	2020	2025	2025	2020	405
512	20231027	103900	197673743	2025	2025	2025	2025	3
513	20231027	103800	197667668	2025	2025	2025	2025	252
514	20231027	103700	197157368	2025	2020	2025	2020	748
515	20231027	103600	195642673	2020	2020	2020	2020	3
516	20231027	103500	195636613	2020	2020	2020	2020	1
517	20231027	103400	195634593	2020	2025	2025	2020	3
518	20231027	103300	195628528	2030	2030	2030	2030	0
519	20231027	103200	195628528	2030	2030	2030	2030	0
520	20231027	103100	195628528	2030	2030	2030	2030	0
521	20231027	103000	195628528	2030	2030	2030	2030	0
522	20231027	102900	195628528	2030	2020	2030	2020	2181
523	20231027	102800	191213288	2015	2015	2015	2015	2
524	20231027	102700	191209258	2015	2015	2015	2015	1
525	20231027	102600	191207243	2015	2015	2015	2015	2
526	20231027	102500	191203213	2015	2015	2015	2015	1
527	20231027	102400	191201198	2015	2015	2015	2015	2
528	20231027	102300	191197168	2015	2015	2015	2015	3
529	20231027	102200	191191123	2015	2015	2015	2015	311
530	20231027	102100	190564458	2020	2020	2020	2020	268
531	20231027	102000	190023098	2020	2020	2020	2020	5
532	20231027	101900	190012998	2020	2020	2020	2020	1
533	20231027	101800	190010978	2020	2020	2020	2020	2
534	20231027	101700	190006938	2020	2025	2025	2020	1445
535	20231027	101600	187084443	2025	2015	2025	2015	5602
536	20231027	101500	175794448	2010	2010	2015	2010	202
537	20231027	101400	175388423	2010	2010	2010	2010	1
538	20231027	101300	175386413	2015	2015	2015	2015	0
539	20231027	101200	175386413	2015	2010	2015	2010	16
540	20231027	101100	175354248	2010	2005	2010	2005	3730
541	20231027	101000	167856958	2005	2005	2005	2005	222
542	20231027	100900	167411848	2005	2005	2005	2005	52
543	20231027	100800	167307588	2005	2005	2005	2005	3
544	20231027	100700	167301573	2005	2005	2005	2005	2
545	20231027	100600	167297563	2005	2005	2005	2005	0
546	20231027	100500	167297563	2005	2005	2005	2005	1001
547	20231027	100400	165290558	2005	2005	2005	2005	2
548	20231027	100300	165286548	2005	2000	2005	2000	36
549	20231027	100200	165214373	2000	2000	2000	2000	243
550	20231027	100100	164728373	2000	2000	2000	2000	0
551	20231027	100000	164728373	2000	2000	2000	2000	0
552	20231027	095900	164728373	2000	2000	2000	2000	217
553	20231027	095800	164294373	2000	2000	2000	2000	11
554	20231027	095700	164272373	2000	2000	2000	2000	6
555	20231027	095600	164260373	2005	1998	2005	1997	609
556	20231027	095500	163044036	2005	2005	2005	2005	1
557	20231027	095400	163042031	2005	2005	2005	2005	10
558	20231027	095300	163021981	2000	1996	2000	1996	1039
559	20231027	095200	160944249	1995	1995	2000	1992	715
560	20231027	095100	159515742	1999	1995	1999	1995	82
561	20231027	095000	159351930	1995	1995	1995	1995	6
562	20231027	094900	159339960	1995	1993	1998	1993	3337
563	20231027	094800	152679828	1993	1993	1993	1990	332
564	20231027	094700	152018894	1990	1990	1993	1990	569
565	20231027	094600	150885886	1990	1990	1991	1987	108
566	20231027	094500	150671168	1990	1990	1994	1990	13
567	20231027	094400	150645258	1991	1995	1995	1991	5001
568	20231027	094300	140685587	1995	1996	1996	1995	300
569	20231027	094200	140086789	1996	1996	1996	1996	15
570	20231027	094100	140056849	1996	1998	1998	1996	396
571	20231027	094000	139266017	1998	1999	1999	1998	291
572	20231027	093900	138684310	2000	1999	2000	1999	2
573	20231027	093800	138680311	1999	1999	1999	1999	4
574	20231027	093700	138672315	1999	1999	1999	1999	2
575	20231027	093600	138668317	1999	1999	1999	1999	203
576	20231027	093500	138262520	1999	1999	2005	1999	12
577	20231027	093400	138238472	2000	2000	2000	2000	0
578	20231027	093300	138238472	2000	2000	2000	2000	1033
579	20231027	093200	136172472	2005	2000	2005	2000	12
580	20231027	093100	136148422	2000	2000	2000	2000	3
581	20231027	093000	136142422	2000	1999	2005	1999	28
582	20231027	092900	136086299	1999	1999	1999	1999	4
583	20231027	092800	136078303	1999	1999	1999	1999	504
584	20231027	092700	135070807	2000	2005	2005	2000	20
585	20231027	092600	135030742	2005	2010	2010	2005	14
586	20231027	092500	135002622	2010	2010	2010	2005	1116
587	20231027	092400	132759467	2015	2010	2015	2010	11
588	20231027	092300	132737312	2010	2010	2010	2010	4
589	20231027	092200	132729272	2010	2015	2015	2010	9
590	20231027	092100	132711177	2015	2015	2015	2015	5
591	20231027	092000	132701102	2015	2020	2025	2015	241
592	20231027	091900	132213972	2015	2015	2015	2015	4
593	20231027	091800	132205912	2015	2030	2035	2010	2815
594	20231027	091700	126531107	2040	2040	2040	2040	50
595	20231027	091600	126429107	2040	2020	2040	2020	5885
596	20231027	091500	114476287	2015	2020	2020	2015	106
597	20231027	091400	114262347	2015	2015	2015	2015	3
598	20231027	091300	114256302	2015	2020	2020	2015	29
599	20231027	091200	114197742	2020	2010	2020	2010	690
600	20231027	091100	112808112	2010	2010	2015	2010	1592
601	20231027	091000	109602892	2000	2000	2005	2000	299
602	20231027	090900	109003427	2000	2005	2005	1995	229
603	20231027	090800	108546111	2010	2000	2010	2000	13315
604	20231027	090700	81848986	2005	1988	2005	1988	35062
605	20231027	090600	11671593	1992	1986	1993	1986	119
606	20231027	090500	11434635	1986	1989	1990	1986	197
607	20231027	090400	11042718	1988	1989	1989	1988	3
608	20231027	090300	11036752	1990	1983	1990	1983	100
609	20231027	090200	10838188	1970	1988	1988	1960	3630
610	20231027	090100	3686772	1986	1988	1988	1986	216
611	20231027	090000	3257396	1988	1990	1990	1987	1638