KissMeData/365590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205400	1457107020	1992	1992	1992	1992	7396
3	20231012	205300	1457107020	1992	1992	1992	1992	0
4	20231012	205200	1457107020	1992	1992	1992	1992	0
5	20231012	205100	1457107020	1992	1992	1992	1992	0
6	20231012	205000	1457107020	1992	1992	1992	1992	0
7	20231012	204900	1457107020	1992	1992	1992	1992	0
8	20231012	204800	1457107020	1992	1992	1992	1992	0
9	20231012	204700	1457107020	1992	1992	1992	1992	0
10	20231012	204600	1457107020	1992	1992	1992	1992	0
11	20231012	204500	1457107020	1992	1992	1992	1992	0
12	20231012	204400	1457107020	1992	1992	1992	1992	0
13	20231012	204300	1457107020	1992	1992	1992	1992	0
14	20231012	204200	1457107020	1992	1992	1992	1992	0
15	20231012	204100	1457107020	1992	1992	1992	1992	0
16	20231012	204000	1457107020	1992	1992	1992	1992	0
17	20231012	203900	1457107020	1992	1992	1992	1992	0
18	20231012	203800	1457107020	1992	1992	1992	1992	0
19	20231012	203700	1457107020	1992	1992	1992	1992	0
20	20231012	203600	1457107020	1992	1992	1992	1992	0
21	20231012	203500	1457107020	1992	1992	1992	1992	0
22	20231012	203400	1457107020	1992	1992	1992	1992	0
23	20231012	203300	1457107020	1992	1992	1992	1992	0
24	20231012	203200	1457107020	1992	1992	1992	1992	0
25	20231012	203100	1457107020	1992	1992	1992	1992	0
26	20231012	203000	1457107020	1992	1992	1992	1992	0
27	20231012	202900	1457107020	1992	1992	1992	1992	0
28	20231012	202800	1457107020	1992	1992	1992	1992	0
29	20231012	202700	1457107020	1992	1992	1992	1992	0
30	20231012	202600	1457107020	1992	1992	1992	1992	0
31	20231012	202500	1457107020	1992	1992	1992	1992	0
32	20231012	202400	1457107020	1992	1992	1992	1992	7396
33	20231012	202300	1457107020	1992	1992	1992	1992	0
34	20231012	202200	1457107020	1992	1992	1992	1992	0
35	20231012	202100	1457107020	1992	1992	1992	1992	0
36	20231012	202000	1457107020	1992	1992	1992	1992	0
37	20231012	201900	1457107020	1992	1992	1992	1992	0
38	20231012	201800	1457107020	1992	1992	1992	1992	0
39	20231012	201700	1457107020	1992	1992	1992	1992	0
40	20231012	201600	1457107020	1992	1992	1992	1992	0
41	20231012	201500	1457107020	1992	1992	1992	1992	0
42	20231012	201400	1457107020	1992	1992	1992	1992	0
43	20231012	201300	1457107020	1992	1992	1992	1992	0
44	20231012	201200	1457107020	1992	1992	1992	1992	0
45	20231012	201100	1457107020	1992	1992	1992	1992	0
46	20231012	201000	1457107020	1992	1992	1992	1992	0
47	20231012	200900	1457107020	1992	1992	1992	1992	0
48	20231012	200800	1457107020	1992	1992	1992	1992	0
49	20231012	200700	1457107020	1992	1992	1992	1992	0
50	20231012	200600	1457107020	1992	1992	1992	1992	0
51	20231012	200500	1457107020	1992	1992	1992	1992	0
52	20231012	200400	1457107020	1992	1992	1992	1992	0
53	20231012	200300	1457107020	1992	1992	1992	1992	0
54	20231012	200200	1457107020	1992	1992	1992	1992	0
55	20231012	200100	1457107020	1992	1992	1992	1992	0
56	20231012	200000	1457107020	1992	1992	1992	1992	0
57	20231012	195900	1457107020	1992	1992	1992	1992	0
58	20231012	195800	1457107020	1992	1992	1992	1992	0
59	20231012	195700	1457107020	1992	1992	1992	1992	0
60	20231012	195600	1457107020	1992	1992	1992	1992	0
61	20231012	195500	1457107020	1992	1992	1992	1992	0
62	20231012	195400	1457107020	1992	1992	1992	1992	7396
63	20231012	195300	1457107020	1992	1992	1992	1992	0
64	20231012	195200	1457107020	1992	1992	1992	1992	0
65	20231012	195100	1457107020	1992	1992	1992	1992	0
66	20231012	195000	1457107020	1992	1992	1992	1992	0
67	20231012	194900	1457107020	1992	1992	1992	1992	0
68	20231012	194800	1457107020	1992	1992	1992	1992	0
69	20231012	194700	1457107020	1992	1992	1992	1992	0
70	20231012	194600	1457107020	1992	1992	1992	1992	0
71	20231012	194500	1457107020	1992	1992	1992	1992	0
72	20231012	194400	1457107020	1992	1992	1992	1992	0
73	20231012	194300	1457107020	1992	1992	1992	1992	0
74	20231012	194200	1457107020	1992	1992	1992	1992	0
75	20231012	194100	1457107020	1992	1992	1992	1992	0
76	20231012	194000	1457107020	1992	1992	1992	1992	0
77	20231012	193900	1457107020	1992	1992	1992	1992	0
78	20231012	193800	1457107020	1992	1992	1992	1992	0
79	20231012	193700	1457107020	1992	1992	1992	1992	0
80	20231012	193600	1457107020	1992	1992	1992	1992	0
81	20231012	193500	1457107020	1992	1992	1992	1992	0
82	20231012	193400	1457107020	1992	1992	1992	1992	0
83	20231012	193300	1457107020	1992	1992	1992	1992	0
84	20231012	193200	1457107020	1992	1992	1992	1992	0
85	20231012	193100	1457107020	1992	1992	1992	1992	0
86	20231012	193000	1457107020	1992	1992	1992	1992	0
87	20231012	192900	1457107020	1992	1992	1992	1992	0
88	20231012	192800	1457107020	1992	1992	1992	1992	0
89	20231012	192700	1457107020	1992	1992	1992	1992	0
90	20231012	192600	1457107020	1992	1992	1992	1992	0
91	20231012	192500	1457107020	1992	1992	1992	1992	0
92	20231012	192400	1457107020	1992	1992	1992	1992	7396
93	20231012	192300	1457107020	1992	1992	1992	1992	0
94	20231012	192200	1457107020	1992	1992	1992	1992	0
95	20231012	192100	1457107020	1992	1992	1992	1992	0
96	20231012	192000	1457107020	1992	1992	1992	1992	0
97	20231012	191900	1457107020	1992	1992	1992	1992	0
98	20231012	191800	1457107020	1992	1992	1992	1992	0
99	20231012	191700	1457107020	1992	1992	1992	1992	0
100	20231012	191600	1457107020	1992	1992	1992	1992	0
101	20231012	191500	1457107020	1992	1992	1992	1992	0
102	20231012	191400	1457107020	1992	1992	1992	1992	0
103	20231012	191300	1457107020	1992	1992	1992	1992	0
104	20231012	191200	1457107020	1992	1992	1992	1992	0
105	20231012	191100	1457107020	1992	1992	1992	1992	0
106	20231012	191000	1457107020	1992	1992	1992	1992	0
107	20231012	190900	1457107020	1992	1992	1992	1992	0
108	20231012	190800	1457107020	1992	1992	1992	1992	0
109	20231012	190700	1457107020	1992	1992	1992	1992	0
110	20231012	190600	1457107020	1992	1992	1992	1992	0
111	20231012	190500	1457107020	1992	1992	1992	1992	0
112	20231012	190400	1457107020	1992	1992	1992	1992	0
113	20231012	190300	1457107020	1992	1992	1992	1992	0
114	20231012	190200	1457107020	1992	1992	1992	1992	0
115	20231012	190100	1457107020	1992	1992	1992	1992	0
116	20231012	190000	1457107020	1992	1992	1992	1992	0
117	20231012	185900	1457107020	1992	1992	1992	1992	0
118	20231012	185800	1457107020	1992	1992	1992	1992	0
119	20231012	185700	1457107020	1992	1992	1992	1992	0
120	20231012	185600	1457107020	1992	1992	1992	1992	0
121	20231012	185500	1457107020	1992	1992	1992	1992	0
122	20231012	185400	1457107020	1992	1992	1992	1992	7396
123	20231012	185300	1457107020	1992	1992	1992	1992	0
124	20231012	185200	1457107020	1992	1992	1992	1992	0
125	20231012	185100	1457107020	1992	1992	1992	1992	0
126	20231012	185000	1457107020	1992	1992	1992	1992	0
127	20231012	184900	1457107020	1992	1992	1992	1992	0
128	20231012	184800	1457107020	1992	1992	1992	1992	0
129	20231012	184700	1457107020	1992	1992	1992	1992	0
130	20231012	184600	1457107020	1992	1992	1992	1992	0
131	20231012	184500	1457107020	1992	1992	1992	1992	0
132	20231012	184400	1457107020	1992	1992	1992	1992	0
133	20231012	184300	1457107020	1992	1992	1992	1992	0
134	20231012	184200	1457107020	1992	1992	1992	1992	0
135	20231012	184100	1457107020	1992	1992	1992	1992	0
136	20231012	184000	1457107020	1992	1992	1992	1992	0
137	20231012	183900	1457107020	1992	1992	1992	1992	0
138	20231012	183800	1457107020	1992	1992	1992	1992	0
139	20231012	183700	1457107020	1992	1992	1992	1992	0
140	20231012	183600	1457107020	1992	1992	1992	1992	0
141	20231012	183500	1457107020	1992	1992	1992	1992	0
142	20231012	183400	1457107020	1992	1992	1992	1992	0
143	20231012	183300	1457107020	1992	1992	1992	1992	0
144	20231012	183200	1457107020	1992	1992	1992	1992	0
145	20231012	183100	1457107020	1992	1992	1992	1992	0
146	20231012	183000	1457107020	1992	1992	1992	1992	0
147	20231012	182900	1457107020	1992	1992	1992	1992	0
148	20231012	182800	1457107020	1992	1992	1992	1992	0
149	20231012	182700	1457107020	1992	1992	1992	1992	0
150	20231012	182600	1457107020	1992	1992	1992	1992	0
151	20231012	182500	1457107020	1992	1992	1992	1992	0
152	20231012	182400	1457107020	1992	1992	1992	1992	7396
153	20231012	182300	1457107020	1992	1992	1992	1992	0
154	20231012	182200	1457107020	1992	1992	1992	1992	0
155	20231012	182100	1457107020	1992	1992	1992	1992	0
156	20231012	182000	1457107020	1992	1992	1992	1992	0
157	20231012	181900	1457107020	1992	1992	1992	1992	0
158	20231012	181800	1457107020	1992	1992	1992	1992	0
159	20231012	181700	1457107020	1992	1992	1992	1992	0
160	20231012	181600	1457107020	1992	1992	1992	1992	0
161	20231012	181500	1457107020	1992	1992	1992	1992	0
162	20231012	181400	1457107020	1992	1992	1992	1992	0
163	20231012	181300	1457107020	1992	1992	1992	1992	0
164	20231012	181200	1457107020	1992	1992	1992	1992	0
165	20231012	181100	1457107020	1992	1992	1992	1992	0
166	20231012	181000	1457107020	1992	1992	1992	1992	0
167	20231012	180900	1457107020	1992	1992	1992	1992	0
168	20231012	180800	1457107020	1992	1992	1992	1992	0
169	20231012	180700	1457107020	1992	1992	1992	1992	0
170	20231012	180600	1457107020	1992	1992	1992	1992	0
171	20231012	180500	1457107020	1992	1992	1992	1992	0
172	20231012	180400	1457107020	1992	1992	1992	1992	0
173	20231012	180300	1457107020	1992	1992	1992	1992	0
174	20231012	180200	1457107020	1992	1992	1992	1992	0
175	20231012	180100	1457107020	1992	1992	1992	1992	0
176	20231012	180000	1457107020	1992	1992	1992	1992	0
177	20231012	175900	1457107020	1992	1992	1992	1992	0
178	20231012	175800	1457107020	1992	1992	1992	1992	0
179	20231012	175700	1457107020	1992	1992	1992	1992	0
180	20231012	175600	1457107020	1992	1992	1992	1992	0
181	20231012	175500	1457107020	1992	1992	1992	1992	0
182	20231012	175400	1457107020	1992	1992	1992	1992	7396
183	20231012	175300	1457107020	1992	1992	1992	1992	0
184	20231012	175200	1457107020	1992	1992	1992	1992	0
185	20231012	175100	1457107020	1992	1992	1992	1992	0
186	20231012	175000	1457107020	1992	1992	1992	1992	0
187	20231012	174900	1457107020	1992	1992	1992	1992	0
188	20231012	174800	1457107020	1992	1992	1992	1992	0
189	20231012	174700	1457107020	1992	1992	1992	1992	0
190	20231012	174600	1457107020	1992	1992	1992	1992	0
191	20231012	174500	1457107020	1992	1992	1992	1992	0
192	20231012	174400	1457107020	1992	1992	1992	1992	0
193	20231012	174300	1457107020	1992	1992	1992	1992	0
194	20231012	174200	1457107020	1992	1992	1992	1992	0
195	20231012	174100	1457107020	1992	1992	1992	1992	0
196	20231012	174000	1457107020	1992	1992	1992	1992	0
197	20231012	173900	1457107020	1992	1992	1992	1992	0
198	20231012	173800	1457107020	1992	1992	1992	1992	0
199	20231012	173700	1457107020	1992	1992	1992	1992	0
200	20231012	173600	1457107020	1992	1992	1992	1992	0
201	20231012	173500	1457107020	1992	1992	1992	1992	0
202	20231012	173400	1457107020	1992	1992	1992	1992	0
203	20231012	173300	1457107020	1992	1992	1992	1992	0
204	20231012	173200	1457107020	1992	1992	1992	1992	0
205	20231012	173100	1457107020	1992	1992	1992	1992	0
206	20231012	173000	1457107020	1992	1992	1992	1992	0
207	20231012	172900	1457107020	1992	1992	1992	1992	0
208	20231012	172800	1457107020	1992	1992	1992	1992	0
209	20231012	172700	1457107020	1992	1992	1992	1992	0
210	20231012	172600	1457107020	1992	1992	1992	1992	0
211	20231012	172500	1457107020	1992	1992	1992	1992	0
212	20231012	172400	1457107020	1992	1992	1992	1992	7396
213	20231012	172300	1457107020	1992	1992	1992	1992	0
214	20231012	172200	1457107020	1992	1992	1992	1992	0
215	20231012	172100	1457107020	1992	1992	1992	1992	0
216	20231012	172000	1457107020	1992	1992	1992	1992	0
217	20231012	171900	1457107020	1992	1992	1992	1992	0
218	20231012	171800	1457107020	1992	1992	1992	1992	0
219	20231012	171700	1457107020	1992	1992	1992	1992	0
220	20231012	171600	1457107020	1992	1992	1992	1992	0
221	20231012	171500	1457107020	1992	1992	1992	1992	0
222	20231012	171400	1457107020	1992	1992	1992	1992	0
223	20231012	171300	1457107020	1992	1992	1992	1992	0
224	20231012	171200	1457107020	1992	1992	1992	1992	0
225	20231012	171100	1457107020	1992	1992	1992	1992	0
226	20231012	171000	1457107020	1992	1992	1992	1992	0
227	20231012	170900	1457107020	1992	1992	1992	1992	0
228	20231012	170800	1457107020	1992	1992	1992	1992	0
229	20231012	170700	1457107020	1992	1992	1992	1992	0
230	20231012	170600	1457107020	1992	1992	1992	1992	0
231	20231012	170500	1457107020	1992	1992	1992	1992	0
232	20231012	170400	1457107020	1992	1992	1992	1992	0
233	20231012	170300	1457107020	1992	1992	1992	1992	0
234	20231012	170200	1457107020	1992	1992	1992	1992	0
235	20231012	170100	1457107020	1992	1992	1992	1992	0
236	20231012	170000	1457107020	1992	1992	1992	1992	0
237	20231012	165900	1457107020	1992	1992	1992	1992	0
238	20231012	165800	1457107020	1992	1992	1992	1992	0
239	20231012	165700	1457107020	1992	1992	1992	1992	0
240	20231012	165600	1457107020	1992	1992	1992	1992	0
241	20231012	165500	1457107020	1992	1992	1992	1992	0
242	20231012	165400	1457107020	1992	1992	1992	1992	7396
243	20231012	165300	1457107020	1992	1992	1992	1992	0
244	20231012	165200	1457107020	1992	1992	1992	1992	0
245	20231012	165100	1457107020	1992	1992	1992	1992	0
246	20231012	165000	1457107020	1992	1992	1992	1992	0
247	20231012	164900	1457107020	1992	1992	1992	1992	0
248	20231012	164800	1457107020	1992	1992	1992	1992	0
249	20231012	164700	1457107020	1992	1992	1992	1992	0
250	20231012	164600	1457107020	1992	1992	1992	1992	0
251	20231012	164500	1457107020	1992	1992	1992	1992	0
252	20231012	164400	1457107020	1992	1992	1992	1992	0
253	20231012	164300	1457107020	1992	1992	1992	1992	0
254	20231012	164200	1457107020	1992	1992	1992	1992	0
255	20231012	164100	1457107020	1992	1992	1992	1992	0
256	20231012	164000	1457107020	1992	1992	1992	1992	0
257	20231012	163900	1457107020	1992	1992	1992	1992	0
258	20231012	163800	1457107020	1992	1992	1992	1992	0
259	20231012	163700	1457107020	1992	1992	1992	1992	0
260	20231012	163600	1457107020	1992	1992	1992	1992	0
261	20231012	163500	1457107020	1992	1992	1992	1992	0
262	20231012	163400	1457107020	1992	1992	1992	1992	0
263	20231012	163300	1457107020	1992	1992	1992	1992	0
264	20231012	163200	1457107020	1992	1992	1992	1992	0
265	20231012	163100	1457107020	1992	1992	1992	1992	0
266	20231012	163000	1457107020	1992	1992	1992	1992	0
267	20231012	162900	1457107020	1992	1992	1992	1992	0
268	20231012	162800	1457107020	1992	1992	1992	1992	0
269	20231012	162700	1457107020	1992	1992	1992	1992	0
270	20231012	162600	1457107020	1992	1992	1992	1992	0
271	20231012	162500	1457107020	1992	1992	1992	1992	0
272	20231012	162400	1457107020	1992	1992	1992	1992	7396
273	20231012	162300	1457107020	1992	1992	1992	1992	0
274	20231012	162200	1457107020	1992	1992	1992	1992	0
275	20231012	162100	1457107020	1992	1992	1992	1992	0
276	20231012	162000	1457107020	1992	1992	1992	1992	0
277	20231012	161900	1457107020	1992	1992	1992	1992	0
278	20231012	161800	1457107020	1992	1992	1992	1992	0
279	20231012	161700	1457107020	1992	1992	1992	1992	0
280	20231012	161600	1457107020	1992	1992	1992	1992	0
281	20231012	161500	1457107020	1992	1992	1992	1992	0
282	20231012	161400	1457107020	1992	1992	1992	1992	0
283	20231012	161300	1457107020	1992	1992	1992	1992	0
284	20231012	161200	1457107020	1992	1992	1992	1992	0
285	20231012	161100	1457107020	1992	1992	1992	1992	0
286	20231012	161000	1457107020	1992	1992	1992	1992	0
287	20231012	160900	1457107020	1992	1992	1992	1992	0
288	20231012	160800	1457107020	1992	1992	1992	1992	0
289	20231012	160700	1457107020	1992	1992	1992	1992	0
290	20231012	160600	1457107020	1992	1992	1992	1992	0
291	20231012	160500	1457107020	1992	1992	1992	1992	0
292	20231012	160400	1457107020	1992	1992	1992	1992	0
293	20231012	160300	1457107020	1992	1992	1992	1992	0
294	20231012	160200	1457107020	1992	1992	1992	1992	0
295	20231012	160100	1457107020	1992	1992	1992	1992	0
296	20231012	160000	1457107020	1992	1992	1992	1992	0
297	20231012	155900	1457107020	1992	1992	1992	1992	0
298	20231012	155800	1457107020	1992	1992	1992	1992	0
299	20231012	155700	1457107020	1992	1992	1992	1992	0
300	20231012	155600	1457107020	1992	1992	1992	1992	0
301	20231012	155500	1457107020	1992	1992	1992	1992	0
302	20231012	155400	1457107020	1992	1992	1992	1992	7396
303	20231012	155300	1457107020	1992	1992	1992	1992	0
304	20231012	155200	1457107020	1992	1992	1992	1992	0
305	20231012	155100	1457107020	1992	1992	1992	1992	0
306	20231012	155000	1457107020	1992	1992	1992	1992	0
307	20231012	154900	1457107020	1992	1992	1992	1992	0
308	20231012	154800	1457107020	1992	1992	1992	1992	0
309	20231012	154700	1457107020	1992	1992	1992	1992	0
310	20231012	154600	1457107020	1992	1992	1992	1992	0
311	20231012	154500	1457107020	1992	1992	1992	1992	0
312	20231012	154400	1457107020	1992	1992	1992	1992	0
313	20231012	154300	1457107020	1992	1992	1992	1992	0
314	20231012	154200	1457107020	1992	1992	1992	1992	0
315	20231012	154100	1457107020	1992	1992	1992	1992	0
316	20231012	154000	1457107020	1992	1992	1992	1992	0
317	20231012	153900	1457107020	1992	1992	1992	1992	0
318	20231012	153800	1457107020	1992	1992	1992	1992	0
319	20231012	153700	1457107020	1992	1992	1992	1992	0
320	20231012	153600	1457107020	1992	1992	1992	1992	0
321	20231012	153500	1457107020	1992	1992	1992	1992	0
322	20231012	153400	1457107020	1992	1992	1992	1992	0
323	20231012	153300	1457107020	1992	1992	1992	1992	0
324	20231012	153200	1457107020	1992	1992	1992	1992	0
325	20231012	153100	1457107020	1992	1992	1992	1992	0
326	20231012	153000	1457107020	1992	1992	1992	1992	7396
327	20231012	152900	1442374188	1992	1992	1992	1992	0
328	20231012	152800	1442374188	1992	1992	1992	1992	0
329	20231012	152700	1442374188	1992	1992	1992	1992	0
330	20231012	152600	1442374188	1992	1992	1992	1992	0
331	20231012	152500	1442374188	1992	1992	1992	1992	0
332	20231012	152400	1442374188	1992	1992	1992	1992	0
333	20231012	152300	1442374188	1992	1992	1992	1992	0
334	20231012	152200	1442374188	1992	1992	1992	1992	0
335	20231012	152100	1442374188	1992	1992	1992	1992	0
336	20231012	152000	1442374188	1992	1992	1992	1992	0
337	20231012	151900	1442374188	1992	1990	1992	1990	2417
338	20231012	151800	1437562575	1990	1990	1991	1990	1201
339	20231012	151700	1435172485	1990	1990	1991	1990	136
340	20231012	151600	1434901843	1990	1990	1990	1990	2002
341	20231012	151500	1430917863	1980	1990	1990	1980	1962
342	20231012	151400	1427029255	1990	1992	1992	1982	5001
343	20231012	151300	1417103732	1992	1992	1992	1992	1731
344	20231012	151200	1413655580	1992	1990	1993	1990	1345
345	20231012	151100	1410977056	1990	1990	1991	1990	2267
346	20231012	151000	1406465191	1990	1991	1991	1980	4072
347	20231012	150900	1398361871	1990	1989	1990	1989	2249
348	20231012	150800	1393887548	1989	1989	1989	1989	1297
349	20231012	150700	1391307815	1989	1988	1989	1978	1559
350	20231012	150600	1388213314	1988	1978	1988	1977	1319
351	20231012	150500	1385603350	1978	1978	1978	1978	4845
352	20231012	150400	1376019940	1978	1981	1989	1978	4753
353	20231012	150300	1366614509	1981	1981	1981	1978	4571
354	20231012	150200	1357562720	1981	1990	1990	1981	8320
355	20231012	150100	1341070872	1990	1990	1990	1990	1041
356	20231012	150000	1338999282	1990	1981	1990	1981	3001
357	20231012	145900	1333054292	1981	1982	1982	1981	5474
358	20231012	145800	1322206180	1982	1982	1982	1982	602
359	20231012	145700	1321013016	1981	1990	1990	1981	1541
360	20231012	145600	1317950384	1990	1990	1991	1990	1192
361	20231012	145500	1315577582	1991	1990	1991	1990	1242
362	20231012	145400	1313105077	1991	1990	1991	1990	1045
363	20231012	145300	1311024502	1991	1980	1991	1979	12281
364	20231012	145200	1286623724	1980	1980	1980	1980	1582
365	20231012	145100	1283491364	1980	1979	1980	1979	1241
366	20231012	145000	1281035027	1978	1978	1978	1978	112
367	20231012	144900	1280813491	1978	1981	1981	1978	13626
368	20231012	144800	1253830897	1981	1984	1985	1981	1792
369	20231012	144700	1250276142	1984	1985	1985	1984	1078
370	20231012	144600	1248136327	1981	1980	1981	1980	1895
371	20231012	144500	1244383183	1980	1980	1980	1980	1153
372	20231012	144400	1242100243	1980	1980	1981	1980	1032
373	20231012	144300	1240056882	1980	1977	1980	1977	1292
374	20231012	144200	1237499868	1978	1975	1978	1975	1211
375	20231012	144100	1235106886	1975	1974	1975	1974	2833
376	20231012	144000	1229514543	1973	1973	1973	1973	1778
377	20231012	143900	1226006549	1972	1971	1973	1971	1394
378	20231012	143800	1223258371	1971	1970	1971	1970	1071
379	20231012	143700	1221147810	1970	1969	1970	1969	441
380	20231012	143600	1220279480	1969	1969	1970	1969	522
381	20231012	143500	1219251562	1969	1969	1969	1969	181
382	20231012	143400	1218895173	1968	1968	1969	1968	879
383	20231012	143300	1217165101	1968	1968	1969	1967	1804
384	20231012	143200	1213614829	1968	1972	1972	1968	8019
385	20231012	143100	1197819051	1972	1971	1972	1971	606
386	20231012	143000	1196624560	1970	1971	1971	1970	2634
387	20231012	142900	1191434268	1971	1971	1972	1971	305
388	20231012	142800	1190833013	1971	1970	1971	1970	3018
389	20231012	142700	1184887370	1970	1971	1972	1970	1935
390	20231012	142600	1181075025	1972	1971	1972	1971	2062
391	20231012	142500	1177010023	1971	1971	1971	1970	1509
392	20231012	142400	1174036165	1971	1972	1972	1971	1204
393	20231012	142300	1171662971	1972	1972	1972	1972	6263
394	20231012	142200	1159312335	1973	1973	1973	1972	894
395	20231012	142100	1157549054	1973	1973	1973	1972	1560
396	20231012	142000	1154471216	1974	1973	1974	1973	1416
397	20231012	141900	1151677438	1973	1973	1973	1973	2162
398	20231012	141800	1147411812	1974	1973	1974	1973	3848
399	20231012	141700	1139819638	1972	1975	1975	1972	6160
400	20231012	141600	1127659989	1975	1976	1977	1975	10765
401	20231012	141500	1106392620	1976	1976	1976	1976	0
402	20231012	141400	1106392620	1976	1977	1977	1976	3044
403	20231012	141300	1100375177	1977	1977	1977	1977	281
404	20231012	141200	1099819640	1977	1977	1977	1977	513
405	20231012	141100	1098805439	1978	1977	1978	1977	382
406	20231012	141000	1098050124	1978	1979	1979	1977	4374
407	20231012	140900	1089400529	1979	1979	1979	1979	0
408	20231012	140800	1089400529	1979	1979	1979	1979	422
409	20231012	140700	1088565391	1978	1979	1979	1978	384
410	20231012	140600	1087805737	1978	1978	1978	1978	729
411	20231012	140500	1086363775	1978	1979	1979	1978	931
412	20231012	140400	1084521607	1979	1979	1979	1979	492
413	20231012	140300	1083547939	1979	1979	1979	1979	282
414	20231012	140200	1082989861	1981	1981	1981	1980	613
415	20231012	140100	1081775929	1980	1980	1981	1980	484
416	20231012	140000	1080817606	1980	1981	1982	1980	5342
417	20231012	135900	1070237042	1981	1982	1982	1981	4052
418	20231012	135800	1062206495	1982	1984	1984	1982	15
419	20231012	135700	1062176755	1982	1983	1983	1982	1000
420	20231012	135600	1060194478	1983	1983	1983	1983	60
421	20231012	135500	1060075498	1983	1985	1985	1982	3007
422	20231012	135400	1054112882	1986	1986	1986	1986	100
423	20231012	135300	1053914282	1982	1985	1985	1982	2406
424	20231012	135200	1049142213	1984	1983	1984	1983	1179
425	20231012	135100	1046803543	1984	1983	1984	1983	284
426	20231012	135000	1046240368	1984	1983	1984	1983	511
427	20231012	134900	1045226825	1983	1984	1984	1983	1054
428	20231012	134800	1043136689	1985	1985	1985	1985	3
429	20231012	134700	1043130734	1986	1987	1987	1985	3714
430	20231012	134600	1035755168	1986	1986	1986	1986	341
431	20231012	134500	1035077942	1986	1987	1987	1986	289
432	20231012	134400	1034503980	1986	1986	1986	1986	281
433	20231012	134300	1033945914	1987	1988	1988	1987	86
434	20231012	134200	1033774997	1987	1987	1987	1986	486
435	20231012	134100	1032809596	1987	1987	1987	1986	107
436	20231012	134000	1032596989	1987	1987	1988	1987	1726
437	20231012	133900	1029166422	1988	1988	1989	1988	1024
438	20231012	133800	1027130705	1988	1989	1989	1988	435
439	20231012	133700	1026265915	1988	1988	1988	1988	329
440	20231012	133600	1025611863	1988	1988	1988	1988	387
441	20231012	133500	1024842507	1988	1988	1989	1988	806
442	20231012	133400	1023240079	1988	1988	1988	1988	1054
443	20231012	133300	1021144727	1988	1987	1989	1987	1743
444	20231012	133200	1017679979	1989	1989	1989	1989	0
445	20231012	133100	1017679979	1989	1988	1989	1987	1115
446	20231012	133000	1015463870	1987	1986	1987	1986	415
447	20231012	132900	1014639569	1986	1984	1986	1984	1472
448	20231012	132800	1011717103	1985	1984	1985	1984	203
449	20231012	132700	1011314251	1986	1983	1986	1983	1023
450	20231012	132600	1009284898	1984	1983	1984	1983	1055
451	20231012	132500	1007192831	1986	1986	1986	1986	0
452	20231012	132400	1007192831	1986	1986	1986	1986	201
453	20231012	132300	1006793645	1983	1985	1985	1983	2880
454	20231012	132200	1001078980	1985	1987	1987	1985	1422
455	20231012	132100	998254450	1987	1988	1988	1987	1141
456	20231012	132000	995986177	1987	1985	1987	1985	672
457	20231012	131900	994651334	1985	1984	1985	1984	545
458	20231012	131800	993569913	1984	1985	1985	1984	258
459	20231012	131700	993057941	1984	1984	1985	1984	653
460	20231012	131600	991762386	1984	1984	1984	1984	520
461	20231012	131500	990730706	1983	1983	1983	1983	0
462	20231012	131400	990730706	1983	1982	1983	1982	689
463	20231012	131300	989364546	1985	1982	1985	1982	562
464	20231012	131200	988250127	1982	1982	1982	1982	300
465	20231012	131100	987655527	1983	1983	1983	1983	1
466	20231012	131000	987653544	1983	1978	1983	1978	1245
467	20231012	130900	985189563	1979	1980	1980	1979	1161
468	20231012	130800	982891794	1980	1980	1980	1980	18
469	20231012	130700	982856154	1979	1983	1983	1979	19
470	20231012	130600	982818499	1983	1983	1983	1982	24
471	20231012	130500	982770917	1976	1976	1976	1976	0
472	20231012	130400	982770917	1976	1977	1977	1976	200
473	20231012	130300	982375576	1977	1977	1977	1977	1079
474	20231012	130200	980242393	1977	1977	1977	1977	152
475	20231012	130100	979941889	1976	1978	1978	1976	3276
476	20231012	130000	973465616	1977	1977	1978	1977	632
477	20231012	125900	972216102	1977	1978	1978	1977	1481
478	20231012	125800	969286965	1978	1979	1979	1977	3845
479	20231012	125700	961681736	1978	1979	1979	1978	1068
480	20231012	125600	959569026	1980	1983	1983	1980	264
481	20231012	125500	959046001	1983	1983	1983	1983	2
482	20231012	125400	959042035	1985	1985	1985	1985	0
483	20231012	125300	959042035	1985	1986	1986	1985	101
484	20231012	125200	958841549	1976	1976	1976	1976	7690
485	20231012	125100	943646109	1975	1982	1982	1975	23322
486	20231012	125000	897519817	1982	1982	1982	1982	495
487	20231012	124900	896538727	1982	1982	1983	1982	456
488	20231012	124800	895634850	1983	1983	1983	1983	1150
489	20231012	124700	893354400	1982	1982	1982	1982	200
490	20231012	124600	892958000	1981	1981	1981	1981	0
491	20231012	124500	892958000	1981	1981	1981	1981	0
492	20231012	124400	892958000	1981	1981	1981	1980	289
493	20231012	124300	892385498	1984	1984	1984	1984	0
494	20231012	124200	892385498	1984	1984	1984	1984	0
495	20231012	124100	892385498	1984	1987	1987	1984	210
496	20231012	124000	891968828	1987	1980	1987	1978	1001
497	20231012	123900	889988814	1978	1978	1978	1978	0
498	20231012	123800	889988814	1978	1979	1979	1978	5
499	20231012	123700	889978921	1978	1978	1978	1978	458
500	20231012	123600	889072997	1978	1978	1978	1978	70
501	20231012	123500	888934537	1984	1984	1984	1984	500
502	20231012	123400	887942537	1984	1976	1984	1976	1293
503	20231012	123300	885379931	1977	1977	1977	1977	76
504	20231012	123200	885229679	1977	1978	1979	1977	539
505	20231012	123100	884163034	1979	1980	1980	1979	2340
506	20231012	123000	879529852	1980	1980	1980	1978	1619
507	20231012	122900	876326252	1978	1978	1978	1978	552
508	20231012	122800	875234396	1978	1978	1978	1978	1185
509	20231012	122700	872890466	1978	1975	1978	1975	533
510	20231012	122600	871837482	1975	1976	1979	1975	1647
511	20231012	122500	868583489	1977	1979	1980	1977	4256
512	20231012	122400	860163464	1980	1983	1983	1980	19175
513	20231012	122300	822184776	1984	1984	1985	1984	5307
514	20231012	122200	811652688	1984	1986	1986	1984	13917
515	20231012	122100	784026058	1986	1990	1990	1986	20176
516	20231012	122000	743914909	1990	1990	1990	1989	560
517	20231012	121900	742801047	1990	1990	1990	1990	20
518	20231012	121800	742761247	1990	1990	1990	1989	3197
519	20231012	121700	736402217	1989	1990	1990	1989	319
520	20231012	121600	735767636	1990	1990	1990	1990	0
521	20231012	121500	735767636	1990	1990	1990	1990	0
522	20231012	121400	735767636	1990	1990	1990	1990	0
523	20231012	121300	735767636	1990	1990	1990	1990	281
524	20231012	121200	735208446	1990	1990	1990	1990	120
525	20231012	121100	734969646	1989	1989	1989	1989	0
526	20231012	121000	734969646	1989	1989	1989	1989	0
527	20231012	120900	734969646	1989	1989	1989	1989	0
528	20231012	120800	734969646	1989	1989	1989	1989	0
529	20231012	120700	734969646	1989	1989	1989	1989	5
530	20231012	120600	734959701	1990	1990	1990	1990	216
531	20231012	120500	734529861	1990	1990	1990	1990	0
532	20231012	120400	734529861	1990	1991	1994	1990	1998
533	20231012	120300	730553835	1990	1990	1990	1990	0
534	20231012	120200	730553835	1990	1990	1990	1990	50
535	20231012	120100	730454335	1990	1990	1990	1990	130
536	20231012	120000	730195635	1990	1990	1990	1990	2278
537	20231012	115900	725662415	1990	1990	1990	1990	144
538	20231012	115800	725375855	1990	1990	1990	1990	215
539	20231012	115700	724948005	1990	1990	1990	1990	1009
540	20231012	115600	722940095	1990	1991	1991	1990	9766
541	20231012	115500	703503661	1991	1991	1991	1991	0
542	20231012	115400	703503661	1991	1991	1991	1991	0
543	20231012	115300	703503661	1991	1991	1991	1991	0
544	20231012	115200	703503661	1991	1991	1991	1991	1
545	20231012	115100	703501670	1991	1991	1991	1991	4
546	20231012	115000	703493706	1991	1991	1991	1991	0
547	20231012	114900	703493706	1991	1991	1991	1991	0
548	20231012	114800	703493706	1991	1991	1991	1991	34
549	20231012	114700	703426012	1989	1988	1989	1988	1969
550	20231012	114600	699509684	1988	1988	1988	1988	94
551	20231012	114500	699322812	1989	1989	1989	1989	50
552	20231012	114400	699223362	1988	1989	1989	1988	2379
553	20231012	114300	694493410	1989	1990	1990	1989	5364
554	20231012	114200	683821172	1990	1990	1990	1990	4
555	20231012	114100	683813212	1991	1990	1991	1990	198
556	20231012	114000	683419180	1990	1992	1992	1990	4917
557	20231012	113900	673630267	1993	1993	1993	1993	1000
558	20231012	113800	671637267	1992	1992	1992	1992	500
559	20231012	113700	670641267	1992	1993	1993	1992	1676
560	20231012	113600	667302261	1996	1996	1996	1996	450
561	20231012	113500	666404061	1996	1996	1996	1996	2
562	20231012	113400	666400069	1993	1999	1999	1993	581
563	20231012	113300	665241818	1996	1998	1998	1995	6469
564	20231012	113200	652324255	2000	1999	2000	1999	228
565	20231012	113100	651868296	2000	2000	2000	2000	1
566	20231012	113000	651866296	2000	2000	2000	2000	73
567	20231012	112900	651720296	2005	2005	2005	2005	0
568	20231012	112800	651720296	2005	2005	2005	2005	500
569	20231012	112700	650717796	2005	1998	2005	1998	692
570	20231012	112600	649335166	1998	1995	1998	1995	586
571	20231012	112500	648164422	1995	1998	1998	1995	132
572	20231012	112400	647900932	1998	1998	1998	1998	9
573	20231012	112300	647882950	1998	1998	1998	1998	46
574	20231012	112200	647791042	1998	1998	1998	1998	31
575	20231012	112100	647729104	1992	1998	1998	1992	92
576	20231012	112000	647545306	1992	1991	1992	1991	14
577	20231012	111900	647517419	1998	1991	1998	1991	490
578	20231012	111800	646541289	1991	1992	1992	1991	150
579	20231012	111700	646242632	1992	1989	1992	1989	41
580	20231012	111600	646161080	1989	1989	1989	1989	1104
581	20231012	111500	643965224	1989	1989	1989	1989	680
582	20231012	111400	642612704	1989	1989	1989	1989	32
583	20231012	111300	642549056	1989	1989	1991	1989	3240
584	20231012	111200	636104396	1989	1988	1989	1988	4334
585	20231012	111100	627486899	1987	1988	1988	1985	2929
586	20231012	111000	621664403	1988	1991	1991	1988	7281
587	20231012	110900	607177527	1991	1993	1994	1991	6680
588	20231012	110800	593868590	1993	1997	1997	1992	11034
589	20231012	110700	571869697	1997	1998	2000	1997	312
590	20231012	110600	571246427	2000	1998	2005	1998	15
591	20231012	110500	571216436	1994	2005	2005	1994	13243
592	20231012	110400	544738010	2005	2005	2005	2005	100
593	20231012	110300	544537510	2005	2005	2005	2005	1
594	20231012	110200	544535505	2005	2005	2005	2005	0
595	20231012	110100	544535505	2005	2005	2005	2005	158
596	20231012	110000	544218715	2005	2005	2010	2005	2290
597	20231012	105900	539627260	2005	2000	2005	2000	650
598	20231012	105800	538327010	2000	2000	2000	2000	3110
599	20231012	105700	532107010	2005	2005	2005	2005	0
600	20231012	105600	532107010	2005	2005	2005	2005	105
601	20231012	105500	531896485	2005	2005	2005	2005	450
602	20231012	105400	530994235	2005	2005	2005	2005	520
603	20231012	105300	529951635	2005	2005	2005	2005	100
604	20231012	105200	529751135	2005	2005	2005	2005	4
605	20231012	105100	529743115	2005	2005	2005	2000	10261
606	20231012	105000	509169815	2010	2010	2010	2010	2
607	20231012	104900	509165795	2005	2015	2015	2005	7138
608	20231012	104800	494818345	2015	2015	2015	2015	0
609	20231012	104700	494818345	2015	2015	2015	2015	0
610	20231012	104600	494818345	2015	2015	2015	2015	437
611	20231012	104500	493937790	2015	2010	2015	2010	1231
612	20231012	104400	491458165	2015	2015	2015	2015	0
613	20231012	104300	491458165	2015	2010	2015	2010	2721
614	20231012	104200	485988755	2010	2010	2010	2010	4
615	20231012	104100	485980715	2010	2010	2010	2010	0
616	20231012	104000	485980715	2010	2010	2010	2010	1000
617	20231012	103900	483970715	2015	2010	2015	2010	217
618	20231012	103800	483533495	2015	2015	2015	2015	200
619	20231012	103700	483130495	2015	2015	2015	2015	0
620	20231012	103600	483130495	2015	2015	2015	2015	0
621	20231012	103500	483130495	2015	2015	2015	2015	500
622	20231012	103400	482122995	2010	2010	2010	2010	0
623	20231012	103300	482122995	2010	2010	2010	2010	2227
624	20231012	103200	477646725	2010	2010	2015	2010	601
625	20231012	103100	476438710	2010	2010	2010	2005	59
626	20231012	103000	476320355	2010	2010	2015	2010	776
627	20231012	102900	474760515	2005	2010	2010	2005	1011
628	20231012	102800	472730960	2010	2010	2010	2010	138
629	20231012	102700	472453580	2010	2015	2015	2010	4
630	20231012	102600	472445535	2010	2010	2015	2010	20069
631	20231012	102500	432106835	2010	2020	2020	2010	13549
632	20231012	102400	404871070	2020	2020	2020	2020	380
633	20231012	102300	404103470	2015	2015	2015	2015	0
634	20231012	102200	404103470	2015	2015	2015	2015	313
635	20231012	102100	403472775	2020	2020	2020	2020	0
636	20231012	102000	403472775	2020	2020	2020	2015	2026
637	20231012	101900	399388735	2030	2030	2030	2030	0
638	20231012	101800	399388735	2030	2020	2030	2020	2500
639	20231012	101700	394324330	2020	2020	2025	2020	140
640	20231012	101600	394041365	2020	2020	2020	2020	1003
641	20231012	101500	392015305	2025	2025	2025	2025	7
642	20231012	101400	392001130	2015	2015	2015	2015	2269
643	20231012	101300	387429095	2010	2015	2015	2010	512
644	20231012	101200	386397475	2015	2015	2015	2010	1112
645	20231012	101100	384161795	2015	2020	2020	2015	4288
646	20231012	101000	375520210	2020	2020	2020	2020	5052
647	20231012	100900	365315170	2025	2025	2025	2025	5712
648	20231012	100800	353748370	2030	2030	2030	2030	56
649	20231012	100700	353634690	2030	2030	2030	2030	100
650	20231012	100600	353431690	2035	2035	2035	2035	0
651	20231012	100500	353431690	2035	2030	2035	2030	965
652	20231012	100400	351470715	2030	2030	2030	2030	0
653	20231012	100300	351470715	2030	2035	2035	2030	924
654	20231012	100200	349592470	2035	2040	2040	2030	500
655	20231012	100100	348572515	2030	2040	2045	2030	5228
656	20231012	100000	337947180	2045	2035	2045	2035	2361
657	20231012	095900	333142520	2035	2035	2035	2035	601
658	20231012	095800	331919485	2035	2040	2040	2035	226
659	20231012	095700	331459195	2055	2035	2060	2035	20230
660	20231012	095600	290024580	2035	2030	2035	2030	1794
661	20231012	095500	286382685	2025	2025	2025	2025	20
662	20231012	095400	286342185	2030	2030	2030	2030	2418
663	20231012	095300	281433645	2030	2030	2030	2030	530
664	20231012	095200	280357745	2030	2030	2030	2030	128
665	20231012	095100	280097905	2030	2030	2030	2030	0
666	20231012	095000	280097905	2030	2020	2030	2020	2259
667	20231012	094900	275520745	2020	2020	2020	2020	1918
668	20231012	094800	271646385	2020	2030	2030	2020	2090
669	20231012	094700	267419075	2035	2030	2035	2030	7596
670	20231012	094600	251967765	2030	2030	2030	2030	6178
671	20231012	094500	239426425	2030	2025	2030	2025	10030
672	20231012	094400	219066330	2020	2025	2025	2020	660
673	20231012	094300	217730685	2025	2025	2025	2025	2
674	20231012	094200	217726635	2025	2025	2025	2020	105
675	20231012	094100	217514015	2025	2025	2025	2025	517
676	20231012	094000	216467090	2025	2020	2025	2020	1294
677	20231012	093900	213850345	2020	2020	2030	2020	806
678	20231012	093800	212221715	2025	2020	2025	2020	3050
679	20231012	093700	206045615	2020	2020	2020	2020	3687
680	20231012	093600	198597875	2020	2020	2020	2020	512
681	20231012	093500	197563635	2015	2015	2015	2015	1550
682	20231012	093400	194440385	2015	2020	2020	2015	145
683	20231012	093300	194148185	2020	2025	2025	2020	1517
684	20231012	093200	191083840	2025	2020	2025	2020	2693
685	20231012	093100	185643970	2020	2020	2020	2020	51
686	20231012	093000	185540950	2020	2010	2020	2010	700
687	20231012	092900	184132225	2015	2015	2015	2015	5012
688	20231012	092800	174033045	2020	2010	2020	2010	3108
689	20231012	092700	167785300	2010	2010	2015	2010	701
690	20231012	092600	166376270	2015	2015	2015	2015	1150
691	20231012	092500	164059020	2015	2015	2020	2015	762
692	20231012	092400	162523585	2015	2015	2020	2010	1288
693	20231012	092300	159930350	2010	2010	2010	2010	1424
694	20231012	092200	157068110	2020	2020	2020	2020	1010
695	20231012	092100	155027910	2010	2010	2010	2010	461
696	20231012	092000	154101300	2010	2010	2010	2010	5005
697	20231012	091900	144041250	2010	2020	2030	2010	11610
698	20231012	091800	120622910	2020	2030	2030	2020	31
699	20231012	091700	120560280	2030	2025	2030	2025	734
700	20231012	091600	119073880	2025	2025	2025	2025	3115
701	20231012	091500	112766005	2020	2020	2030	2020	7308
702	20231012	091400	97969435	2020	2015	2020	2015	952
703	20231012	091300	96048650	2010	2025	2025	2010	372
704	20231012	091200	95295365	2025	2015	2025	2010	3288
705	20231012	091100	88674645	2025	2015	2025	2015	7428
706	20231012	091000	73677950	2015	2010	2015	2010	1848
707	20231012	090900	69954255	2030	2010	2030	2010	461
708	20231012	090800	69027425	2010	2005	2025	2005	12821
709	20231012	090700	43252695	2005	2025	2025	2005	3912
710	20231012	090600	35367135	2025	2025	2025	2025	89
711	20231012	090500	35186910	2025	2025	2025	2025	600
712	20231012	090400	33971910	2025	2010	2035	2010	268
713	20231012	090300	33427215	2030	2020	2035	2010	3308
714	20231012	090200	26728390	2015	2015	2015	2015	100
715	20231012	090100	26526890	2015	2005	2015	2005	2050
716	20231012	090000	22407640	2005	2010	2025	2005	11150