KissMeData/004270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184100	468136446	1970	1970	1970	1970	9411
3	20231027	184000	468136446	1970	1970	1970	1970	0
4	20231027	183900	468136446	1970	1970	1970	1970	0
5	20231027	183800	468136446	1970	1970	1970	1970	0
6	20231027	183700	468136446	1970	1970	1970	1970	0
7	20231027	183600	468136446	1970	1970	1970	1970	0
8	20231027	183500	468136446	1970	1970	1970	1970	0
9	20231027	183400	468136446	1970	1970	1970	1970	0
10	20231027	183300	468136446	1970	1970	1970	1970	0
11	20231027	183200	468136446	1970	1970	1970	1970	0
12	20231027	183100	468136446	1970	1970	1970	1970	0
13	20231027	183000	468136446	1970	1970	1970	1970	0
14	20231027	182900	468136446	1970	1970	1970	1970	0
15	20231027	182800	468136446	1970	1970	1970	1970	0
16	20231027	182700	468136446	1970	1970	1970	1970	0
17	20231027	182600	468136446	1970	1970	1970	1970	0
18	20231027	182500	468136446	1970	1970	1970	1970	0
19	20231027	182400	468136446	1970	1970	1970	1970	0
20	20231027	182300	468136446	1970	1970	1970	1970	0
21	20231027	182200	468136446	1970	1970	1970	1970	0
22	20231027	182100	468136446	1970	1970	1970	1970	0
23	20231027	182000	468136446	1970	1970	1970	1970	0
24	20231027	181900	468136446	1970	1970	1970	1970	0
25	20231027	181800	468136446	1970	1970	1970	1970	0
26	20231027	181700	468136446	1970	1970	1970	1970	0
27	20231027	181600	468136446	1970	1970	1970	1970	0
28	20231027	181500	468136446	1970	1970	1970	1970	0
29	20231027	181400	468136446	1970	1970	1970	1970	0
30	20231027	181300	468136446	1970	1970	1970	1970	0
31	20231027	181200	468136446	1970	1970	1970	1970	0
32	20231027	181100	468136446	1970	1970	1970	1970	9411
33	20231027	181000	468136446	1970	1970	1970	1970	0
34	20231027	180900	468136446	1970	1970	1970	1970	0
35	20231027	180800	468136446	1970	1970	1970	1970	0
36	20231027	180700	468136446	1970	1970	1970	1970	0
37	20231027	180600	468136446	1970	1970	1970	1970	0
38	20231027	180500	468136446	1970	1970	1970	1970	0
39	20231027	180400	468136446	1970	1970	1970	1970	0
40	20231027	180300	468136446	1970	1970	1970	1970	0
41	20231027	180200	468136446	1970	1970	1970	1970	0
42	20231027	180100	468136446	1970	1970	1970	1970	0
43	20231027	180000	468136446	1970	1970	1970	1970	0
44	20231027	175900	468136446	1970	1970	1970	1970	0
45	20231027	175800	468136446	1970	1970	1970	1970	0
46	20231027	175700	468136446	1970	1970	1970	1970	0
47	20231027	175600	468136446	1970	1970	1970	1970	0
48	20231027	175500	468136446	1970	1970	1970	1970	0
49	20231027	175400	468136446	1970	1970	1970	1970	0
50	20231027	175300	468136446	1970	1970	1970	1970	0
51	20231027	175200	468136446	1970	1970	1970	1970	0
52	20231027	175100	468136446	1970	1970	1970	1970	0
53	20231027	175000	468136446	1970	1970	1970	1970	0
54	20231027	174900	468136446	1970	1970	1970	1970	0
55	20231027	174800	468136446	1970	1970	1970	1970	0
56	20231027	174700	468136446	1970	1970	1970	1970	0
57	20231027	174600	468136446	1970	1970	1970	1970	0
58	20231027	174500	468136446	1970	1970	1970	1970	0
59	20231027	174400	468136446	1970	1970	1970	1970	0
60	20231027	174300	468136446	1970	1970	1970	1970	0
61	20231027	174200	468136446	1970	1970	1970	1970	0
62	20231027	174100	468136446	1970	1970	1970	1970	9411
63	20231027	174000	468136446	1970	1970	1970	1970	0
64	20231027	173900	468136446	1970	1970	1970	1970	0
65	20231027	173800	468136446	1970	1970	1970	1970	0
66	20231027	173700	468136446	1970	1970	1970	1970	0
67	20231027	173600	468136446	1970	1970	1970	1970	0
68	20231027	173500	468136446	1970	1970	1970	1970	0
69	20231027	173400	468136446	1970	1970	1970	1970	0
70	20231027	173300	468136446	1970	1970	1970	1970	0
71	20231027	173200	468136446	1970	1970	1970	1970	0
72	20231027	173100	468136446	1970	1970	1970	1970	0
73	20231027	173000	468136446	1970	1970	1970	1970	0
74	20231027	172900	468136446	1970	1970	1970	1970	0
75	20231027	172800	468136446	1970	1970	1970	1970	0
76	20231027	172700	468136446	1970	1970	1970	1970	0
77	20231027	172600	468136446	1970	1970	1970	1970	0
78	20231027	172500	468136446	1970	1970	1970	1970	0
79	20231027	172400	468136446	1970	1970	1970	1970	0
80	20231027	172300	468136446	1970	1970	1970	1970	0
81	20231027	172200	468136446	1970	1970	1970	1970	0
82	20231027	172100	468136446	1970	1970	1970	1970	0
83	20231027	172000	468136446	1970	1970	1970	1970	0
84	20231027	171900	468136446	1970	1970	1970	1970	0
85	20231027	171800	468136446	1970	1970	1970	1970	0
86	20231027	171700	468136446	1970	1970	1970	1970	0
87	20231027	171600	468136446	1970	1970	1970	1970	0
88	20231027	171500	468136446	1970	1970	1970	1970	0
89	20231027	171400	468136446	1970	1970	1970	1970	0
90	20231027	171300	468136446	1970	1970	1970	1970	0
91	20231027	171200	468136446	1970	1970	1970	1970	0
92	20231027	171100	468136446	1970	1970	1970	1970	9411
93	20231027	171000	468136446	1970	1970	1970	1970	0
94	20231027	170900	468136446	1970	1970	1970	1970	0
95	20231027	170800	468136446	1970	1970	1970	1970	0
96	20231027	170700	468136446	1970	1970	1970	1970	0
97	20231027	170600	468136446	1970	1970	1970	1970	0
98	20231027	170500	468136446	1970	1970	1970	1970	0
99	20231027	170400	468136446	1970	1970	1970	1970	0
100	20231027	170300	468136446	1970	1970	1970	1970	0
101	20231027	170200	468136446	1970	1970	1970	1970	0
102	20231027	170100	468136446	1970	1970	1970	1970	0
103	20231027	170000	468136446	1970	1970	1970	1970	0
104	20231027	165900	468136446	1970	1970	1970	1970	0
105	20231027	165800	468136446	1970	1970	1970	1970	0
106	20231027	165700	468136446	1970	1970	1970	1970	0
107	20231027	165600	468136446	1970	1970	1970	1970	0
108	20231027	165500	468136446	1970	1970	1970	1970	0
109	20231027	165400	468136446	1970	1970	1970	1970	0
110	20231027	165300	468136446	1970	1970	1970	1970	0
111	20231027	165200	468136446	1970	1970	1970	1970	0
112	20231027	165100	468136446	1970	1970	1970	1970	0
113	20231027	165000	468136446	1970	1970	1970	1970	0
114	20231027	164900	468136446	1970	1970	1970	1970	0
115	20231027	164800	468136446	1970	1970	1970	1970	0
116	20231027	164700	468136446	1970	1970	1970	1970	0
117	20231027	164600	468136446	1970	1970	1970	1970	0
118	20231027	164500	468136446	1970	1970	1970	1970	0
119	20231027	164400	468136446	1970	1970	1970	1970	0
120	20231027	164300	468136446	1970	1970	1970	1970	0
121	20231027	164200	468136446	1970	1970	1970	1970	0
122	20231027	164100	468136446	1970	1970	1970	1970	9411
123	20231027	164000	468136446	1970	1970	1970	1970	0
124	20231027	163900	468136446	1970	1970	1970	1970	0
125	20231027	163800	468136446	1970	1970	1970	1970	0
126	20231027	163700	468136446	1970	1970	1970	1970	0
127	20231027	163600	468136446	1970	1970	1970	1970	0
128	20231027	163500	468136446	1970	1970	1970	1970	0
129	20231027	163400	468136446	1970	1970	1970	1970	0
130	20231027	163300	468136446	1970	1970	1970	1970	0
131	20231027	163200	468136446	1970	1970	1970	1970	0
132	20231027	163100	468136446	1970	1970	1970	1970	0
133	20231027	163000	468136446	1970	1970	1970	1970	0
134	20231027	162900	468136446	1970	1970	1970	1970	0
135	20231027	162800	468136446	1970	1970	1970	1970	0
136	20231027	162700	468136446	1970	1970	1970	1970	0
137	20231027	162600	468136446	1970	1970	1970	1970	0
138	20231027	162500	468136446	1970	1970	1970	1970	0
139	20231027	162400	468136446	1970	1970	1970	1970	0
140	20231027	162300	468136446	1970	1970	1970	1970	0
141	20231027	162200	468136446	1970	1970	1970	1970	0
142	20231027	162100	468136446	1970	1970	1970	1970	0
143	20231027	162000	468136446	1970	1970	1970	1970	0
144	20231027	161900	468136446	1970	1970	1970	1970	0
145	20231027	161800	468136446	1970	1970	1970	1970	0
146	20231027	161700	468136446	1970	1970	1970	1970	0
147	20231027	161600	468136446	1970	1970	1970	1970	0
148	20231027	161500	468136446	1970	1970	1970	1970	0
149	20231027	161400	468136446	1970	1970	1970	1970	0
150	20231027	161300	468136446	1970	1970	1970	1970	0
151	20231027	161200	468136446	1970	1970	1970	1970	0
152	20231027	161100	468136446	1970	1970	1970	1970	9411
153	20231027	161000	468136446	1970	1970	1970	1970	0
154	20231027	160900	468136446	1970	1970	1970	1970	0
155	20231027	160800	468136446	1970	1970	1970	1970	0
156	20231027	160700	468136446	1970	1970	1970	1970	0
157	20231027	160600	468136446	1970	1970	1970	1970	0
158	20231027	160500	468136446	1970	1970	1970	1970	0
159	20231027	160400	468136446	1970	1970	1970	1970	0
160	20231027	160300	468136446	1970	1970	1970	1970	0
161	20231027	160200	468136446	1970	1970	1970	1970	0
162	20231027	160100	468136446	1970	1970	1970	1970	0
163	20231027	160000	468136446	1970	1970	1970	1970	0
164	20231027	155900	468136446	1970	1970	1970	1970	0
165	20231027	155800	468136446	1970	1970	1970	1970	0
166	20231027	155700	468136446	1970	1970	1970	1970	0
167	20231027	155600	468136446	1970	1970	1970	1970	0
168	20231027	155500	468136446	1970	1970	1970	1970	0
169	20231027	155400	468136446	1970	1970	1970	1970	0
170	20231027	155300	468136446	1970	1970	1970	1970	0
171	20231027	155200	468136446	1970	1970	1970	1970	0
172	20231027	155100	468136446	1970	1970	1970	1970	0
173	20231027	155000	468136446	1970	1970	1970	1970	0
174	20231027	154900	468136446	1970	1970	1970	1970	0
175	20231027	154800	468136446	1970	1970	1970	1970	0
176	20231027	154700	468136446	1970	1970	1970	1970	0
177	20231027	154600	468136446	1970	1970	1970	1970	0
178	20231027	154500	468136446	1970	1970	1970	1970	0
179	20231027	154400	468136446	1970	1970	1970	1970	0
180	20231027	154300	468136446	1970	1970	1970	1970	0
181	20231027	154200	468136446	1970	1970	1970	1970	0
182	20231027	154100	468136446	1970	1970	1970	1970	9411
183	20231027	154000	468136446	1970	1970	1970	1970	0
184	20231027	153900	468136446	1970	1970	1970	1970	0
185	20231027	153800	468136446	1970	1970	1970	1970	0
186	20231027	153700	468136446	1970	1970	1970	1970	0
187	20231027	153600	468136446	1970	1970	1970	1970	0
188	20231027	153500	468136446	1970	1970	1970	1970	0
189	20231027	153400	468136446	1970	1970	1970	1970	0
190	20231027	153300	468136446	1970	1970	1970	1970	0
191	20231027	153200	468136446	1970	1970	1970	1970	0
192	20231027	153100	468136446	1970	1970	1970	1970	0
193	20231027	153000	468136446	1970	1970	1970	1970	9411
194	20231027	152900	449596776	1972	1972	1972	1972	0
195	20231027	152800	449596776	1972	1972	1972	1972	0
196	20231027	152700	449596776	1972	1972	1972	1972	0
197	20231027	152600	449596776	1972	1972	1972	1972	0
198	20231027	152500	449596776	1972	1972	1972	1972	0
199	20231027	152400	449596776	1972	1972	1972	1972	0
200	20231027	152300	449596776	1972	1972	1972	1972	0
201	20231027	152200	449596776	1972	1972	1972	1972	0
202	20231027	152100	449596776	1972	1972	1972	1972	0
203	20231027	152000	449596776	1972	1972	1972	1972	0
204	20231027	151900	449596776	1972	1972	1972	1971	818
205	20231027	151800	447984354	1972	1972	1972	1972	70
206	20231027	151700	447846314	1972	1972	1972	1971	476
207	20231027	151600	446907988	1973	1974	1974	1973	12
208	20231027	151500	446884302	1974	1974	1974	1974	472
209	20231027	151400	445952574	1974	1973	1974	1970	10619
210	20231027	151300	425028348	1973	1973	1973	1973	251
211	20231027	151200	424533125	1974	1974	1974	1974	14
212	20231027	151100	424505489	1977	1977	1977	1977	10
213	20231027	151000	424485719	1972	1972	1972	1972	0
214	20231027	150900	424485719	1972	1973	1973	1972	3154
215	20231027	150800	418264719	1973	1974	1978	1973	1015
216	20231027	150700	416261165	1974	1976	1976	1974	370
217	20231027	150600	415530779	1977	1975	1977	1975	2103
218	20231027	150500	411377344	1976	1976	1976	1976	1050
219	20231027	150400	409302544	1980	1977	1980	1975	4442
220	20231027	150300	400526752	1981	1976	1981	1976	931
221	20231027	150200	398687091	1981	1980	1981	1980	1217
222	20231027	150100	396276262	1976	1983	1983	1976	1031
223	20231027	150000	394238992	1984	1984	1984	1984	0
224	20231027	145900	394238992	1984	1984	1984	1984	0
225	20231027	145800	394238992	1984	1982	1984	1976	8
226	20231027	145700	394223140	1985	1985	1985	1985	0
227	20231027	145600	394223140	1985	1985	1985	1985	0
228	20231027	145500	394223140	1985	1985	1985	1985	0
229	20231027	145400	394223140	1985	1985	1985	1985	1
230	20231027	145300	394221155	1985	1985	1985	1985	0
231	20231027	145200	394221155	1985	1985	1985	1985	50
232	20231027	145100	394121905	1985	1985	1985	1985	100
233	20231027	145000	393923405	1974	1977	1985	1974	752
234	20231027	144900	392437420	1977	1980	1985	1977	436
235	20231027	144800	391575434	1981	1977	1986	1977	124
236	20231027	144700	391330264	1976	1976	1976	1976	1
237	20231027	144600	391328288	1976	1976	1976	1976	0
238	20231027	144500	391328288	1976	1973	1976	1973	1369
239	20231027	144400	388625686	1974	1973	1976	1973	21
240	20231027	144300	388584240	1974	1974	1974	1974	22
241	20231027	144200	388540812	1974	1976	1976	1974	1626
242	20231027	144100	385330836	1976	1976	1976	1976	68
243	20231027	144000	385196468	1976	1976	1976	1976	5
244	20231027	143900	385186588	1976	1976	1976	1974	2014
245	20231027	143800	381209660	1977	1977	1977	1977	1200
246	20231027	143700	378837260	1977	1977	1977	1977	30
247	20231027	143600	378777950	1977	1977	1977	1977	10
248	20231027	143500	378758180	1977	1977	1977	1977	0
249	20231027	143400	378758180	1977	1977	1977	1977	8
250	20231027	143300	378742364	1973	1974	1977	1973	1959
251	20231027	143200	374874619	1975	1975	1975	1975	300
252	20231027	143100	374282119	1975	1977	1977	1975	1446
253	20231027	143000	371426241	1977	1977	1977	1977	0
254	20231027	142900	371426241	1977	1978	1978	1977	16
255	20231027	142800	371394594	1975	1975	1975	1975	0
256	20231027	142700	371394594	1975	1975	1975	1975	0
257	20231027	142600	371394594	1975	1975	1975	1975	0
258	20231027	142500	371394594	1975	1976	1976	1975	2162
259	20231027	142400	367123994	1975	1975	1975	1975	1342
260	20231027	142300	364473544	1976	1976	1976	1976	1929
261	20231027	142200	360661840	1977	1977	1977	1977	86
262	20231027	142100	360491818	1977	1977	1977	1977	202
263	20231027	142000	360092464	1978	1978	1978	1977	1135
264	20231027	141900	357848368	1978	1978	1978	1978	0
265	20231027	141800	357848368	1978	1978	1980	1977	354
266	20231027	141700	357147511	1979	1980	1980	1979	2
267	20231027	141600	357143552	1976	1980	1980	1976	5023
268	20231027	141500	347215643	1985	1985	1985	1985	0
269	20231027	141400	347215643	1985	1986	1986	1985	106
270	20231027	141300	347005217	1978	1981	1981	1978	2321
271	20231027	141200	342408882	1987	1982	1987	1982	200
272	20231027	141100	342011982	1982	1989	1989	1982	1423
273	20231027	141000	339189491	1985	1985	1985	1985	0
274	20231027	140900	339189491	1985	1990	1990	1985	4
275	20231027	140800	339181544	1986	1986	1986	1986	18
276	20231027	140700	339145796	1987	1988	1988	1987	99
277	20231027	140600	338948987	1988	1990	1990	1988	31
278	20231027	140500	338887329	1992	1992	1992	1992	20
279	20231027	140400	338847489	1992	1992	1992	1992	2
280	20231027	140300	338843505	1992	1992	1992	1992	0
281	20231027	140200	338843505	1992	1992	1992	1992	1
282	20231027	140100	338841513	1988	1988	1988	1988	13
283	20231027	140000	338815669	1987	1987	1987	1987	123
284	20231027	135900	338571268	1987	1987	1987	1987	0
285	20231027	135800	338571268	1987	1987	1987	1987	1
286	20231027	135700	338569281	1988	1988	1988	1987	151
287	20231027	135600	338269193	1988	1991	1991	1988	129
288	20231027	135500	338012738	1988	1988	1988	1988	0
289	20231027	135400	338012738	1988	1988	1988	1988	200
290	20231027	135300	337615138	1989	1989	1989	1989	0
291	20231027	135200	337615138	1989	1990	1990	1989	300
292	20231027	135100	337018238	1991	1991	1991	1991	30
293	20231027	135000	336958508	1988	1988	1988	1988	0
294	20231027	134900	336958508	1988	1988	1988	1988	400
295	20231027	134800	336163308	1993	1989	1993	1988	275
296	20231027	134700	335615959	1992	1992	1992	1992	600
297	20231027	134600	334420759	1992	1992	1992	1992	0
298	20231027	134500	334420759	1992	1992	1992	1992	0
299	20231027	134400	334420759	1992	1992	1992	1992	1
300	20231027	134300	334418767	1991	1991	1991	1991	50
301	20231027	134200	334319217	1991	1991	1991	1991	16
302	20231027	134100	334287361	1992	1992	1992	1992	4
303	20231027	134000	334279393	1992	1989	1992	1989	24
304	20231027	133900	334231654	1992	1992	1992	1992	0
305	20231027	133800	334231654	1992	1988	1992	1988	45
306	20231027	133700	334142190	1988	1987	1988	1987	521
307	20231027	133600	333106763	1987	1987	1987	1987	0
308	20231027	133500	333106763	1987	1987	1987	1987	102
309	20231027	133400	332904089	1984	1984	1984	1984	0
310	20231027	133300	332904089	1984	1984	1984	1984	0
311	20231027	133200	332904089	1984	1984	1984	1984	511
312	20231027	133100	331890265	1987	1987	1987	1987	0
313	20231027	133000	331890265	1987	1986	1987	1986	200
314	20231027	132900	331492999	1986	1986	1986	1986	0
315	20231027	132800	331492999	1986	1979	1986	1978	2098
316	20231027	132700	327342825	1978	1978	1978	1978	0
317	20231027	132600	327342825	1978	1978	1978	1978	0
318	20231027	132500	327342825	1978	1980	1987	1978	1381
319	20231027	132400	324609188	1987	1987	1987	1987	5
320	20231027	132300	324599253	1987	1987	1987	1987	50
321	20231027	132200	324499903	1989	1989	1989	1989	0
322	20231027	132100	324499903	1989	1989	1989	1989	0
323	20231027	132000	324499903	1989	1989	1989	1989	0
324	20231027	131900	324499903	1989	1989	1989	1989	1
325	20231027	131800	324497914	1978	1981	1981	1978	3946
326	20231027	131700	316686287	1982	1981	1982	1981	81
327	20231027	131600	316525825	1981	1981	1981	1981	142
328	20231027	131500	316244523	1981	1984	1985	1981	1795
329	20231027	131400	312687735	1985	1992	1992	1985	1321
330	20231027	131300	310063520	1992	1987	1992	1987	250
331	20231027	131200	309565770	1986	1987	1987	1986	1096
332	20231027	131100	307388109	1992	1988	1992	1988	64
333	20231027	131000	307260873	1993	1992	1993	1992	2500
334	20231027	130900	302278403	1993	1993	1993	1993	0
335	20231027	130800	302278403	1993	1993	1993	1993	3
336	20231027	130700	302272424	1999	1999	1999	1999	0
337	20231027	130600	302272424	1999	1989	1999	1989	700
338	20231027	130500	300877335	1989	1987	1989	1987	192
339	20231027	130400	300495466	1986	1986	1986	1986	200
340	20231027	130300	300098266	1986	1986	1986	1986	28
341	20231027	130200	300042658	1986	1986	1986	1986	1
342	20231027	130100	300040672	1987	1987	1987	1987	1
343	20231027	130000	300038685	1981	1981	1981	1981	0
344	20231027	125900	300038685	1981	1981	1981	1981	0
345	20231027	125800	300038685	1981	1986	1986	1981	41
346	20231027	125700	299957426	1987	1987	1987	1987	1
347	20231027	125600	299955439	1983	1983	1983	1983	4
348	20231027	125500	299947507	1983	1981	1983	1981	162
349	20231027	125400	299626581	1981	1981	1981	1981	0
350	20231027	125300	299626581	1981	1981	1981	1981	240
351	20231027	125200	299151141	1981	1982	1988	1981	305
352	20231027	125100	298546365	1981	1981	1981	1981	9
353	20231027	125000	298528536	1982	1982	1982	1982	56
354	20231027	124900	298417544	1982	1982	1982	1982	7
355	20231027	124800	298403670	1982	1983	1983	1982	19
356	20231027	124700	298366010	1983	1983	1988	1983	633
357	20231027	124600	297110761	1984	1985	1985	1984	297
358	20231027	124500	296521415	1985	1989	1989	1985	1478
359	20231027	124400	293583977	1989	1989	1989	1989	0
360	20231027	124300	293583977	1989	1991	1992	1989	700
361	20231027	124200	292190086	1990	1998	1998	1990	1109
362	20231027	124100	289982932	1999	1999	1999	1999	1
363	20231027	124000	289980933	1999	1999	1999	1999	0
364	20231027	123900	289980933	1999	1999	1999	1999	1
365	20231027	123800	289978934	1999	1999	1999	1999	6
366	20231027	123700	289966940	1999	1999	1999	1999	0
367	20231027	123600	289966940	1999	1999	1999	1999	0
368	20231027	123500	289966940	1999	1999	1999	1999	0
369	20231027	123400	289966940	1999	1999	1999	1999	0
370	20231027	123300	289966940	1999	1999	1999	1999	0
371	20231027	123200	289966940	1999	1999	1999	1999	13
372	20231027	123100	289940953	2000	1999	2000	1999	240
373	20231027	123000	289461177	2000	1999	2000	1999	36
374	20231027	122900	289389212	2000	2000	2000	2000	2
375	20231027	122800	289385212	2000	1999	2000	1999	103
376	20231027	122700	289179313	1999	1999	1999	1999	137
377	20231027	122600	288905450	1999	1999	1999	1999	30
378	20231027	122500	288845480	1999	1999	1999	1999	5
379	20231027	122400	288835485	2000	1996	2000	1996	2
380	20231027	122300	288831489	1990	1990	1990	1990	4
381	20231027	122200	288823529	1989	1989	1989	1989	0
382	20231027	122100	288823529	1989	1989	1989	1989	684
383	20231027	122000	287463053	1989	1991	1995	1989	3691
384	20231027	121900	280114800	1991	1992	1992	1991	6868
385	20231027	121800	266439901	1991	1994	1994	1991	4031
386	20231027	121700	258409368	1994	1995	1995	1994	187
387	20231027	121600	258036485	1997	1999	1999	1995	2778
388	20231027	121500	252487773	2000	2000	2000	2000	40
389	20231027	121400	252407773	2000	2000	2000	2000	273
390	20231027	121300	251861773	2010	2010	2010	2010	0
391	20231027	121200	251861773	2010	2010	2010	2010	2
392	20231027	121100	251857753	2010	2010	2010	2010	0
393	20231027	121000	251857753	2010	2010	2010	2010	0
394	20231027	120900	251857753	2010	2010	2010	2010	0
395	20231027	120800	251857753	2010	2010	2010	2010	50
396	20231027	120700	251757253	2010	2010	2010	2010	0
397	20231027	120600	251757253	2010	2005	2010	2005	2
398	20231027	120500	251753238	2000	2000	2000	2000	0
399	20231027	120400	251753238	2000	2000	2000	2000	40
400	20231027	120300	251673238	2000	2000	2000	2000	10
401	20231027	120200	251653238	2000	2005	2005	2000	580
402	20231027	120100	250492818	2000	2000	2000	2000	400
403	20231027	120000	249692818	2010	2010	2010	2010	0
404	20231027	115900	249692818	2010	2000	2010	2000	348
405	20231027	115800	248996763	2010	2005	2010	2005	5
406	20231027	115700	248986728	2005	2005	2005	2005	1000
407	20231027	115600	246981728	2005	2005	2005	2005	0
408	20231027	115500	246981728	2005	2005	2005	2005	1
409	20231027	115400	246979723	2005	2010	2010	2005	161
410	20231027	115300	246656913	2000	2000	2000	2000	17
411	20231027	115200	246622913	2010	2010	2010	2010	2
412	20231027	115100	246618893	2010	2010	2010	2010	0
413	20231027	115000	246618893	2010	2000	2010	2000	160
414	20231027	114900	246298883	2010	2010	2010	2010	0
415	20231027	114800	246298883	2010	2000	2010	2000	501
416	20231027	114700	245296873	2000	2000	2000	2000	0
417	20231027	114600	245296873	2000	2000	2000	2000	0
418	20231027	114500	245296873	2000	2000	2000	2000	183
419	20231027	114400	244930873	2000	2005	2005	2000	3000
420	20231027	114300	238927963	2010	2010	2010	2010	17
421	20231027	114200	238893793	2010	2010	2010	2010	2
422	20231027	114100	238889773	2005	2005	2005	2005	160
423	20231027	114000	238568973	2005	2005	2005	2005	0
424	20231027	113900	238568973	2005	2005	2005	2005	0
425	20231027	113800	238568973	2005	2005	2005	2005	55
426	20231027	113700	238458698	2005	2005	2005	2005	0
427	20231027	113600	238458698	2005	2005	2005	2005	104
428	20231027	113500	238250178	2015	2015	2015	2015	0
429	20231027	113400	238250178	2015	2015	2015	2015	1
430	20231027	113300	238248163	2005	2005	2005	2005	0
431	20231027	113200	238248163	2005	2005	2005	2005	0
432	20231027	113100	238248163	2005	2005	2005	2005	160
433	20231027	113000	237927363	2005	2005	2005	2005	0
434	20231027	112900	237927363	2005	2005	2005	2005	0
435	20231027	112800	237927363	2005	2005	2005	2005	0
436	20231027	112700	237927363	2005	2005	2005	2005	160
437	20231027	112600	237606563	2005	2005	2005	2005	20
438	20231027	112500	237566463	2015	2015	2015	2015	1
439	20231027	112400	237564448	2005	2005	2005	2005	0
440	20231027	112300	237564448	2005	2005	2005	2005	1
441	20231027	112200	237562443	2000	2000	2000	2000	159
442	20231027	112100	237244443	2010	2010	2010	2010	1366
443	20231027	112000	234498783	2015	2015	2015	2015	0
444	20231027	111900	234498783	2015	2010	2015	2010	50
445	20231027	111800	234398278	2010	2010	2015	2010	226
446	20231027	111700	233943893	2015	2015	2015	2015	148
447	20231027	111600	233645673	2010	2010	2010	2010	83
448	20231027	111500	233478843	2010	2010	2010	2010	0
449	20231027	111400	233478843	2010	2010	2010	2005	301
450	20231027	111300	232874233	2005	2005	2010	2005	177
451	20231027	111200	232519343	2005	2005	2005	2005	0
452	20231027	111100	232519343	2005	2005	2005	2005	4
453	20231027	111000	232511323	2005	2005	2005	2005	0
454	20231027	110900	232511323	2005	2005	2005	2005	139
455	20231027	110800	232232628	2005	2000	2005	2000	90
456	20231027	110700	232052578	2005	2005	2005	2005	0
457	20231027	110600	232052578	2005	1999	2005	1999	25
458	20231027	110500	232002543	1999	2000	2000	1999	378
459	20231027	110400	231246691	2000	2005	2005	2000	550
460	20231027	110300	230146581	2005	2010	2010	2005	33
461	20231027	110200	230080271	2010	2005	2010	2005	85
462	20231027	110100	229909596	2010	2010	2010	2010	0
463	20231027	110000	229909596	2010	2005	2010	2005	18
464	20231027	105900	229873501	2000	2005	2005	2000	163
465	20231027	105800	229547486	2015	2000	2015	2000	236
466	20231027	105700	229075471	2015	2015	2015	2015	0
467	20231027	105600	229075471	2015	2015	2015	2015	0
468	20231027	105500	229075471	2015	2000	2015	2000	160
469	20231027	105400	228755456	2015	2015	2015	2015	1
470	20231027	105300	228753441	2015	2015	2015	2015	0
471	20231027	105200	228753441	2015	2010	2015	2010	305
472	20231027	105100	228139891	2000	2010	2010	2000	12
473	20231027	105000	228115881	2000	2015	2015	2000	180
474	20231027	104900	227755581	2015	2015	2015	2015	0
475	20231027	104800	227755581	2015	2010	2015	2010	605
476	20231027	104700	226536651	2015	2015	2015	2015	0
477	20231027	104600	226536651	2015	2000	2015	2000	181
478	20231027	104500	226174391	2015	2010	2015	2010	50
479	20231027	104400	226073646	2015	2015	2015	2015	1
480	20231027	104300	226071631	2015	2010	2015	2010	374
481	20231027	104200	225319886	2010	2010	2010	2010	1
482	20231027	104100	225317876	2005	1999	2005	1999	264
483	20231027	104000	224789515	2005	1999	2005	1999	460
484	20231027	103900	223869969	1999	1999	1999	1999	25
485	20231027	103800	223819994	2000	2000	2000	2000	0
486	20231027	103700	223819994	2000	2000	2000	2000	0
487	20231027	103600	223819994	2000	2005	2005	2000	821
488	20231027	103500	222177989	2005	2005	2005	2005	409
489	20231027	103400	221357944	2005	2005	2005	2005	52
490	20231027	103300	221253684	1999	1999	1999	1999	0
491	20231027	103200	221253684	1999	1999	1999	1999	160
492	20231027	103100	220933844	2005	2005	2005	2005	10
493	20231027	103000	220913794	2005	1999	2005	1999	4
494	20231027	102900	220905792	1999	1999	1999	1999	7
495	20231027	102800	220891799	1995	1995	1995	1995	57
496	20231027	102700	220778084	1995	1995	1995	1995	103
497	20231027	102600	220572599	2005	2005	2005	2005	0
498	20231027	102500	220572599	2005	2005	2005	2005	0
499	20231027	102400	220572599	2005	2005	2005	2005	452
500	20231027	102300	219666339	2005	1994	2005	1994	197
501	20231027	102200	219273510	2005	2000	2005	1995	607
502	20231027	102100	218060487	2005	2005	2005	2005	0
503	20231027	102000	218060487	2005	2005	2005	2005	200
504	20231027	101900	217659487	2005	2005	2005	2005	43
505	20231027	101800	217573272	2005	2015	2015	2005	1242
506	20231027	101700	215078072	2010	2005	2015	2005	1426
507	20231027	101600	212210382	2005	1999	2005	1999	398
508	20231027	101500	211414397	2000	2000	2000	2000	0
509	20231027	101400	211414397	2000	1996	2000	1996	115
510	20231027	101300	211184741	1995	1991	1995	1991	734
511	20231027	101200	209723343	1991	1991	1991	1991	20
512	20231027	101100	209683523	1991	1991	1991	1985	55
513	20231027	101000	209574290	1991	1991	1991	1991	5
514	20231027	100900	209564335	1984	1987	1987	1984	383
515	20231027	100800	208804292	1983	1987	1987	1983	22
516	20231027	100700	208760645	1983	1987	1987	1983	116
517	20231027	100600	208530597	1989	1988	1989	1988	11
518	20231027	100500	208508728	1988	1988	1988	1988	304
519	20231027	100400	207904376	1989	1983	1990	1983	98
520	20231027	100300	207710023	1983	1983	1983	1980	243
521	20231027	100200	207228877	1980	1980	1980	1980	51
522	20231027	100100	207127897	1977	1977	1977	1977	0
523	20231027	100000	207127897	1977	1977	1977	1977	659
524	20231027	095900	205825054	1982	1978	1982	1976	1804
525	20231027	095800	202258719	1978	1983	1983	1978	4646
526	20231027	095700	193061245	1983	1985	1985	1983	1044
527	20231027	095600	190990101	1992	1992	1992	1992	1
528	20231027	095500	190988109	1985	1995	1995	1985	180
529	20231027	095400	190630609	1995	1995	1995	1995	0
530	20231027	095300	190630609	1995	1995	1995	1995	51
531	20231027	095200	190528864	1995	1985	1995	1985	3001
532	20231027	095100	184571869	1985	1980	1990	1980	743
533	20231027	095000	183097180	1980	1980	1985	1980	356
534	20231027	094900	182392295	1980	1980	1985	1980	424
535	20231027	094800	181552770	1980	1985	1985	1980	2371
536	20231027	094700	176857742	1984	1984	1984	1984	22
537	20231027	094600	176814094	1985	1989	1989	1985	15
538	20231027	094500	176784295	1980	1980	1989	1980	635
539	20231027	094400	175526986	1979	1986	1986	1978	959
540	20231027	094300	173629385	1986	1986	1986	1986	1
541	20231027	094200	173627399	1978	1978	1978	1978	514
542	20231027	094100	172610707	1979	1980	1980	1979	303
543	20231027	094000	172010929	1989	1980	1989	1980	286
544	20231027	093900	171444640	1994	1981	1994	1980	49
545	20231027	093800	171347586	1996	1993	1997	1979	1138
546	20231027	093700	169091160	1993	1985	1993	1978	5435
547	20231027	093600	158327570	1985	2005	2005	1981	18781
548	20231027	093500	120865612	1999	2020	2020	1999	2894
549	20231027	093400	115072390	2020	2005	2020	2005	744
550	20231027	093300	113580640	2005	2005	2005	2005	0
551	20231027	093200	113580640	2005	2005	2020	2005	95
552	20231027	093100	113390150	2000	2005	2005	2000	1427
553	20231027	093000	110536145	2000	2010	2010	2000	2393
554	20231027	092900	105750105	2010	2005	2010	2000	3470
555	20231027	092800	98810070	2000	2005	2010	2000	2020
556	20231027	092700	94764860	2005	2005	2015	2005	650
557	20231027	092600	93461600	2005	2015	2015	2005	3349
558	20231027	092500	86729680	2015	2015	2015	2015	310
559	20231027	092400	86105030	2020	2020	2020	2020	18
560	20231027	092300	86068670	2020	2030	2030	2020	519
561	20231027	092200	85018190	2040	2035	2040	2025	275
562	20231027	092100	84461120	2035	2035	2035	2035	138
563	20231027	092000	84180290	2025	2025	2025	2025	202
564	20231027	091900	83771240	2025	2025	2025	2025	98
565	20231027	091800	83572790	2025	2025	2025	2025	270
566	20231027	091700	83026040	2025	2025	2035	2025	2896
567	20231027	091600	77160630	2015	2015	2015	2015	500
568	20231027	091500	76153130	2015	2015	2015	2015	0
569	20231027	091400	76153130	2015	2015	2015	2015	277
570	20231027	091300	75594975	2010	2015	2015	2010	900
571	20231027	091200	73783475	2015	2040	2040	2015	3725
572	20231027	091100	66221990	2040	2040	2040	2040	5
573	20231027	091000	66211790	2040	2040	2040	2040	5
574	20231027	090900	66201590	2035	2045	2050	2035	4563
575	20231027	090800	56887950	2045	2045	2045	2040	1502
576	20231027	090700	53816365	2045	2045	2050	2045	144
577	20231027	090600	53521345	2045	2050	2050	2045	1811
578	20231027	090500	49817835	2050	2040	2050	2040	1010
579	20231027	090400	47748925	2040	2035	2045	2035	942
580	20231027	090300	45826450	2035	2040	2040	2035	2431
581	20231027	090200	40870210	2040	2060	2060	2040	794
582	20231027	090100	39242730	2060	2050	2060	2040	6022
583	20231027	090000	26856970	2045	2030	2050	2030	12122