KissMeData/017550/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190300	197841233	2005	2005	2005	2005	863
3	20231030	190200	197841233	2005	2005	2005	2005	0
4	20231030	190100	197841233	2005	2005	2005	2005	0
5	20231030	190000	197841233	2005	2005	2005	2005	0
6	20231030	185900	197841233	2005	2005	2005	2005	0
7	20231030	185800	197841233	2005	2005	2005	2005	0
8	20231030	185700	197841233	2005	2005	2005	2005	0
9	20231030	185600	197841233	2005	2005	2005	2005	0
10	20231030	185500	197841233	2005	2005	2005	2005	0
11	20231030	185400	197841233	2005	2005	2005	2005	0
12	20231030	185300	197841233	2005	2005	2005	2005	0
13	20231030	185200	197841233	2005	2005	2005	2005	0
14	20231030	185100	197841233	2005	2005	2005	2005	0
15	20231030	185000	197841233	2005	2005	2005	2005	0
16	20231030	184900	197841233	2005	2005	2005	2005	0
17	20231030	184800	197841233	2005	2005	2005	2005	0
18	20231030	184700	197841233	2005	2005	2005	2005	0
19	20231030	184600	197841233	2005	2005	2005	2005	0
20	20231030	184500	197841233	2005	2005	2005	2005	0
21	20231030	184400	197841233	2005	2005	2005	2005	0
22	20231030	184300	197841233	2005	2005	2005	2005	0
23	20231030	184200	197841233	2005	2005	2005	2005	0
24	20231030	184100	197841233	2005	2005	2005	2005	0
25	20231030	184000	197841233	2005	2005	2005	2005	0
26	20231030	183900	197841233	2005	2005	2005	2005	0
27	20231030	183800	197841233	2005	2005	2005	2005	0
28	20231030	183700	197841233	2005	2005	2005	2005	0
29	20231030	183600	197841233	2005	2005	2005	2005	0
30	20231030	183500	197841233	2005	2005	2005	2005	0
31	20231030	183400	197841233	2005	2005	2005	2005	0
32	20231030	183300	197841233	2005	2005	2005	2005	863
33	20231030	183200	197841233	2005	2005	2005	2005	0
34	20231030	183100	197841233	2005	2005	2005	2005	0
35	20231030	183000	197841233	2005	2005	2005	2005	0
36	20231030	182900	197841233	2005	2005	2005	2005	0
37	20231030	182800	197841233	2005	2005	2005	2005	0
38	20231030	182700	197841233	2005	2005	2005	2005	0
39	20231030	182600	197841233	2005	2005	2005	2005	0
40	20231030	182500	197841233	2005	2005	2005	2005	0
41	20231030	182400	197841233	2005	2005	2005	2005	0
42	20231030	182300	197841233	2005	2005	2005	2005	0
43	20231030	182200	197841233	2005	2005	2005	2005	0
44	20231030	182100	197841233	2005	2005	2005	2005	0
45	20231030	182000	197841233	2005	2005	2005	2005	0
46	20231030	181900	197841233	2005	2005	2005	2005	0
47	20231030	181800	197841233	2005	2005	2005	2005	0
48	20231030	181700	197841233	2005	2005	2005	2005	0
49	20231030	181600	197841233	2005	2005	2005	2005	0
50	20231030	181500	197841233	2005	2005	2005	2005	0
51	20231030	181400	197841233	2005	2005	2005	2005	0
52	20231030	181300	197841233	2005	2005	2005	2005	0
53	20231030	181200	197841233	2005	2005	2005	2005	0
54	20231030	181100	197841233	2005	2005	2005	2005	0
55	20231030	181000	197841233	2005	2005	2005	2005	0
56	20231030	180900	197841233	2005	2005	2005	2005	0
57	20231030	180800	197841233	2005	2005	2005	2005	0
58	20231030	180700	197841233	2005	2005	2005	2005	0
59	20231030	180600	197841233	2005	2005	2005	2005	0
60	20231030	180500	197841233	2005	2005	2005	2005	0
61	20231030	180400	197841233	2005	2005	2005	2005	0
62	20231030	180300	197841233	2005	2005	2005	2005	863
63	20231030	180200	197841233	2005	2005	2005	2005	0
64	20231030	180100	197841233	2005	2005	2005	2005	0
65	20231030	180000	197841233	2005	2005	2005	2005	0
66	20231030	175900	197841233	2005	2005	2005	2005	0
67	20231030	175800	197841233	2005	2005	2005	2005	0
68	20231030	175700	197841233	2005	2005	2005	2005	0
69	20231030	175600	197841233	2005	2005	2005	2005	0
70	20231030	175500	197841233	2005	2005	2005	2005	0
71	20231030	175400	197841233	2005	2005	2005	2005	0
72	20231030	175300	197841233	2005	2005	2005	2005	0
73	20231030	175200	197841233	2005	2005	2005	2005	0
74	20231030	175100	197841233	2005	2005	2005	2005	0
75	20231030	175000	197841233	2005	2005	2005	2005	0
76	20231030	174900	197841233	2005	2005	2005	2005	0
77	20231030	174800	197841233	2005	2005	2005	2005	0
78	20231030	174700	197841233	2005	2005	2005	2005	0
79	20231030	174600	197841233	2005	2005	2005	2005	0
80	20231030	174500	197841233	2005	2005	2005	2005	0
81	20231030	174400	197841233	2005	2005	2005	2005	0
82	20231030	174300	197841233	2005	2005	2005	2005	0
83	20231030	174200	197841233	2005	2005	2005	2005	0
84	20231030	174100	197841233	2005	2005	2005	2005	0
85	20231030	174000	197841233	2005	2005	2005	2005	0
86	20231030	173900	197841233	2005	2005	2005	2005	0
87	20231030	173800	197841233	2005	2005	2005	2005	0
88	20231030	173700	197841233	2005	2005	2005	2005	0
89	20231030	173600	197841233	2005	2005	2005	2005	0
90	20231030	173500	197841233	2005	2005	2005	2005	0
91	20231030	173400	197841233	2005	2005	2005	2005	0
92	20231030	173300	197841233	2005	2005	2005	2005	863
93	20231030	173200	197841233	2005	2005	2005	2005	0
94	20231030	173100	197841233	2005	2005	2005	2005	0
95	20231030	173000	197841233	2005	2005	2005	2005	0
96	20231030	172900	197841233	2005	2005	2005	2005	0
97	20231030	172800	197841233	2005	2005	2005	2005	0
98	20231030	172700	197841233	2005	2005	2005	2005	0
99	20231030	172600	197841233	2005	2005	2005	2005	0
100	20231030	172500	197841233	2005	2005	2005	2005	0
101	20231030	172400	197841233	2005	2005	2005	2005	0
102	20231030	172300	197841233	2005	2005	2005	2005	0
103	20231030	172200	197841233	2005	2005	2005	2005	0
104	20231030	172100	197841233	2005	2005	2005	2005	0
105	20231030	172000	197841233	2005	2005	2005	2005	0
106	20231030	171900	197841233	2005	2005	2005	2005	0
107	20231030	171800	197841233	2005	2005	2005	2005	0
108	20231030	171700	197841233	2005	2005	2005	2005	0
109	20231030	171600	197841233	2005	2005	2005	2005	0
110	20231030	171500	197841233	2005	2005	2005	2005	0
111	20231030	171400	197841233	2005	2005	2005	2005	0
112	20231030	171300	197841233	2005	2005	2005	2005	0
113	20231030	171200	197841233	2005	2005	2005	2005	0
114	20231030	171100	197841233	2005	2005	2005	2005	0
115	20231030	171000	197841233	2005	2005	2005	2005	0
116	20231030	170900	197841233	2005	2005	2005	2005	0
117	20231030	170800	197841233	2005	2005	2005	2005	0
118	20231030	170700	197841233	2005	2005	2005	2005	0
119	20231030	170600	197841233	2005	2005	2005	2005	0
120	20231030	170500	197841233	2005	2005	2005	2005	0
121	20231030	170400	197841233	2005	2005	2005	2005	0
122	20231030	170300	197841233	2005	2005	2005	2005	863
123	20231030	170200	197841233	2005	2005	2005	2005	0
124	20231030	170100	197841233	2005	2005	2005	2005	0
125	20231030	170000	197841233	2005	2005	2005	2005	0
126	20231030	165900	197841233	2005	2005	2005	2005	0
127	20231030	165800	197841233	2005	2005	2005	2005	0
128	20231030	165700	197841233	2005	2005	2005	2005	0
129	20231030	165600	197841233	2005	2005	2005	2005	0
130	20231030	165500	197841233	2005	2005	2005	2005	0
131	20231030	165400	197841233	2005	2005	2005	2005	0
132	20231030	165300	197841233	2005	2005	2005	2005	0
133	20231030	165200	197841233	2005	2005	2005	2005	0
134	20231030	165100	197841233	2005	2005	2005	2005	0
135	20231030	165000	197841233	2005	2005	2005	2005	0
136	20231030	164900	197841233	2005	2005	2005	2005	0
137	20231030	164800	197841233	2005	2005	2005	2005	0
138	20231030	164700	197841233	2005	2005	2005	2005	0
139	20231030	164600	197841233	2005	2005	2005	2005	0
140	20231030	164500	197841233	2005	2005	2005	2005	0
141	20231030	164400	197841233	2005	2005	2005	2005	0
142	20231030	164300	197841233	2005	2005	2005	2005	0
143	20231030	164200	197841233	2005	2005	2005	2005	0
144	20231030	164100	197841233	2005	2005	2005	2005	0
145	20231030	164000	197841233	2005	2005	2005	2005	0
146	20231030	163900	197841233	2005	2005	2005	2005	0
147	20231030	163800	197841233	2005	2005	2005	2005	0
148	20231030	163700	197841233	2005	2005	2005	2005	0
149	20231030	163600	197841233	2005	2005	2005	2005	0
150	20231030	163500	197841233	2005	2005	2005	2005	0
151	20231030	163400	197841233	2005	2005	2005	2005	0
152	20231030	163300	197841233	2005	2005	2005	2005	863
153	20231030	163200	197841233	2005	2005	2005	2005	0
154	20231030	163100	197841233	2005	2005	2005	2005	0
155	20231030	163000	197841233	2005	2005	2005	2005	0
156	20231030	162900	197841233	2005	2005	2005	2005	0
157	20231030	162800	197841233	2005	2005	2005	2005	0
158	20231030	162700	197841233	2005	2005	2005	2005	0
159	20231030	162600	197841233	2005	2005	2005	2005	0
160	20231030	162500	197841233	2005	2005	2005	2005	0
161	20231030	162400	197841233	2005	2005	2005	2005	0
162	20231030	162300	197841233	2005	2005	2005	2005	0
163	20231030	162200	197841233	2005	2005	2005	2005	0
164	20231030	162100	197841233	2005	2005	2005	2005	0
165	20231030	162000	197841233	2005	2005	2005	2005	0
166	20231030	161900	197841233	2005	2005	2005	2005	0
167	20231030	161800	197841233	2005	2005	2005	2005	0
168	20231030	161700	197841233	2005	2005	2005	2005	0
169	20231030	161600	197841233	2005	2005	2005	2005	0
170	20231030	161500	197841233	2005	2005	2005	2005	0
171	20231030	161400	197841233	2005	2005	2005	2005	0
172	20231030	161300	197841233	2005	2005	2005	2005	0
173	20231030	161200	197841233	2005	2005	2005	2005	0
174	20231030	161100	197841233	2005	2005	2005	2005	0
175	20231030	161000	197841233	2005	2005	2005	2005	0
176	20231030	160900	197841233	2005	2005	2005	2005	0
177	20231030	160800	197841233	2005	2005	2005	2005	0
178	20231030	160700	197841233	2005	2005	2005	2005	0
179	20231030	160600	197841233	2005	2005	2005	2005	0
180	20231030	160500	197841233	2005	2005	2005	2005	0
181	20231030	160400	197841233	2005	2005	2005	2005	0
182	20231030	160300	197841233	2005	2005	2005	2005	863
183	20231030	160200	197841233	2005	2005	2005	2005	0
184	20231030	160100	197841233	2005	2005	2005	2005	0
185	20231030	160000	197841233	2005	2005	2005	2005	0
186	20231030	155900	197841233	2005	2005	2005	2005	0
187	20231030	155800	197841233	2005	2005	2005	2005	0
188	20231030	155700	197841233	2005	2005	2005	2005	0
189	20231030	155600	197841233	2005	2005	2005	2005	0
190	20231030	155500	197841233	2005	2005	2005	2005	0
191	20231030	155400	197841233	2005	2005	2005	2005	0
192	20231030	155300	197841233	2005	2005	2005	2005	0
193	20231030	155200	197841233	2005	2005	2005	2005	0
194	20231030	155100	197841233	2005	2005	2005	2005	0
195	20231030	155000	197841233	2005	2005	2005	2005	0
196	20231030	154900	197841233	2005	2005	2005	2005	0
197	20231030	154800	197841233	2005	2005	2005	2005	0
198	20231030	154700	197841233	2005	2005	2005	2005	0
199	20231030	154600	197841233	2005	2005	2005	2005	0
200	20231030	154500	197841233	2005	2005	2005	2005	0
201	20231030	154400	197841233	2005	2005	2005	2005	0
202	20231030	154300	197841233	2005	2005	2005	2005	0
203	20231030	154200	197841233	2005	2005	2005	2005	0
204	20231030	154100	197841233	2005	2005	2005	2005	0
205	20231030	154000	197841233	2005	2005	2005	2005	0
206	20231030	153900	197841233	2005	2005	2005	2005	0
207	20231030	153800	197841233	2005	2005	2005	2005	0
208	20231030	153700	197841233	2005	2005	2005	2005	0
209	20231030	153600	197841233	2005	2005	2005	2005	0
210	20231030	153500	197841233	2005	2005	2005	2005	0
211	20231030	153400	197841233	2005	2005	2005	2005	0
212	20231030	153300	197841233	2005	2005	2005	2005	863
213	20231030	153200	197841233	2005	2005	2005	2005	0
214	20231030	153100	197841233	2005	2005	2005	2005	0
215	20231030	153000	197841233	2005	2005	2005	2005	863
216	20231030	152900	196110918	2010	2010	2010	2010	0
217	20231030	152800	196110918	2010	2010	2010	2010	0
218	20231030	152700	196110918	2010	2010	2010	2010	0
219	20231030	152600	196110918	2010	2010	2010	2010	0
220	20231030	152500	196110918	2010	2010	2010	2010	0
221	20231030	152400	196110918	2010	2010	2010	2010	0
222	20231030	152300	196110918	2010	2010	2010	2010	0
223	20231030	152200	196110918	2010	2010	2010	2010	0
224	20231030	152100	196110918	2010	2010	2010	2010	0
225	20231030	152000	196110918	2010	2010	2010	2010	0
226	20231030	151900	196110918	2010	2010	2010	2010	0
227	20231030	151800	196110918	2010	2005	2010	2005	4
228	20231030	151700	196102893	2010	2010	2010	2010	0
229	20231030	151600	196102893	2010	2010	2010	2010	0
230	20231030	151500	196102893	2010	2010	2010	2010	20
231	20231030	151400	196062693	2010	2010	2010	2010	150
232	20231030	151300	195761193	2010	2005	2010	2005	1000
233	20231030	151200	193751198	2005	1996	2005	1996	8950
234	20231030	151100	175850408	1995	1995	1995	1995	2595
235	20231030	151000	170673383	1995	1995	1995	1995	1
236	20231030	150900	170671388	1995	1995	1995	1995	286
237	20231030	150800	170100818	1995	1995	1995	1995	0
238	20231030	150700	170100818	1995	1995	1995	1995	0
239	20231030	150600	170100818	1995	1995	1995	1995	0
240	20231030	150500	170100818	1995	1995	1995	1995	0
241	20231030	150400	170100818	1995	1995	1995	1995	0
242	20231030	150300	170100818	1995	1995	1995	1995	389
243	20231030	150200	169324763	1995	1994	1995	1994	466
244	20231030	150100	168395228	1994	1994	1994	1994	25
245	20231030	150000	168345378	1994	1994	1994	1994	1
246	20231030	145900	168343384	1993	1993	1993	1993	0
247	20231030	145800	168343384	1993	1993	1993	1993	0
248	20231030	145700	168343384	1993	1993	1993	1993	0
249	20231030	145600	168343384	1993	1993	1993	1993	575
250	20231030	145500	167197409	1993	1993	1993	1993	0
251	20231030	145400	167197409	1993	1993	1993	1993	0
252	20231030	145300	167197409	1993	1992	1993	1992	700
253	20231030	145200	165803008	1992	1992	1992	1992	2
254	20231030	145100	165799024	1987	1987	1987	1987	0
255	20231030	145000	165799024	1987	1989	1991	1987	1689
256	20231030	144900	162439105	1989	1988	1989	1988	3752
257	20231030	144800	154979102	1988	1988	1988	1988	0
258	20231030	144700	154979102	1988	1988	1988	1988	0
259	20231030	144600	154979102	1988	1988	1988	1988	0
260	20231030	144500	154979102	1988	1988	1988	1988	0
261	20231030	144400	154979102	1988	1988	1988	1988	0
262	20231030	144300	154979102	1988	1988	1988	1988	50
263	20231030	144200	154879702	1988	1988	1988	1988	0
264	20231030	144100	154879702	1988	1988	1988	1988	463
265	20231030	144000	153959258	1990	1990	1990	1990	0
266	20231030	143900	153959258	1990	1990	1990	1990	0
267	20231030	143800	153959258	1990	1990	1990	1990	0
268	20231030	143700	153959258	1990	1990	1990	1990	0
269	20231030	143600	153959258	1990	1990	1990	1990	1
270	20231030	143500	153957268	1988	1988	1988	1988	494
271	20231030	143400	152975196	1988	1988	1988	1988	0
272	20231030	143300	152975196	1988	1990	1990	1988	608
273	20231030	143200	151766287	1990	1991	1991	1990	215
274	20231030	143100	151338337	1991	1991	1991	1991	50
275	20231030	143000	151238787	1991	1991	1991	1991	100
276	20231030	142900	151039687	1990	1990	1990	1990	0
277	20231030	142800	151039687	1990	1990	1990	1990	4
278	20231030	142700	151031727	1990	1990	1990	1990	0
279	20231030	142600	151031727	1990	1990	1990	1990	69
280	20231030	142500	150894417	1990	1990	1990	1990	0
281	20231030	142400	150894417	1990	1990	1990	1990	231
282	20231030	142300	150434727	1990	1990	1990	1990	0
283	20231030	142200	150434727	1990	1990	1990	1990	0
284	20231030	142100	150434727	1990	1990	1990	1990	0
285	20231030	142000	150434727	1990	1990	1990	1990	0
286	20231030	141900	150434727	1990	1990	1990	1990	0
287	20231030	141800	150434727	1990	1990	1990	1990	3
288	20231030	141700	150428757	1990	1991	1991	1990	779
289	20231030	141600	148878540	1992	1992	1992	1992	20
290	20231030	141500	148838700	1993	1993	1993	1993	0
291	20231030	141400	148838700	1993	1993	1993	1993	0
292	20231030	141300	148838700	1993	1993	1993	1993	0
293	20231030	141200	148838700	1993	1993	1993	1993	1
294	20231030	141100	148836707	1993	1993	1993	1993	0
295	20231030	141000	148836707	1993	1993	1993	1993	0
296	20231030	140900	148836707	1993	1993	1993	1993	0
297	20231030	140800	148836707	1993	1993	1993	1993	1
298	20231030	140700	148834714	1993	1993	1993	1993	50
299	20231030	140600	148735064	1993	1993	1993	1993	140
300	20231030	140500	148456044	1993	1993	1993	1993	300
301	20231030	140400	147858144	1993	1993	1993	1993	0
302	20231030	140300	147858144	1993	1993	1993	1993	0
303	20231030	140200	147858144	1993	1993	1993	1993	0
304	20231030	140100	147858144	1993	1993	1993	1993	1
305	20231030	140000	147856151	1993	1993	1993	1993	0
306	20231030	135900	147856151	1993	1993	1993	1993	0
307	20231030	135800	147856151	1993	1993	1993	1993	367
308	20231030	135700	147124720	1994	1994	1994	1994	0
309	20231030	135600	147124720	1994	1994	1994	1994	10
310	20231030	135500	147104780	1993	1993	1993	1993	1
311	20231030	135400	147102787	1994	1994	1994	1994	0
312	20231030	135300	147102787	1994	1994	1994	1994	0
313	20231030	135200	147102787	1994	1994	1994	1994	0
314	20231030	135100	147102787	1994	1994	1994	1994	21
315	20231030	135000	147060913	1994	1994	1994	1994	0
316	20231030	134900	147060913	1994	1994	1994	1994	0
317	20231030	134800	147060913	1994	1994	1994	1994	0
318	20231030	134700	147060913	1994	1994	1994	1994	0
319	20231030	134600	147060913	1994	1994	1994	1994	0
320	20231030	134500	147060913	1994	1994	1994	1994	0
321	20231030	134400	147060913	1994	1994	1994	1994	0
322	20231030	134300	147060913	1994	1994	1994	1994	0
323	20231030	134200	147060913	1994	1994	1994	1994	8
324	20231030	134100	147044961	1995	1995	1995	1995	0
325	20231030	134000	147044961	1995	1995	1995	1995	0
326	20231030	133900	147044961	1995	1995	1995	1995	200
327	20231030	133800	146645961	1994	1994	1994	1994	379
328	20231030	133700	145890235	1994	1996	1997	1994	400
329	20231030	133600	145092100	1996	1996	1996	1996	0
330	20231030	133500	145092100	1996	1996	1996	1996	0
331	20231030	133400	145092100	1996	1996	1996	1996	0
332	20231030	133300	145092100	1996	1996	1996	1996	2
333	20231030	133200	145088108	1993	1993	1993	1993	0
334	20231030	133100	145088108	1993	1996	1996	1993	594
335	20231030	133000	143902910	1998	1997	1998	1997	255
336	20231030	132900	143393674	1998	1998	1998	1998	1
337	20231030	132800	143391676	1998	1998	1998	1998	0
338	20231030	132700	143391676	1998	1998	1998	1998	20
339	20231030	132600	143351716	1998	1998	1998	1998	0
340	20231030	132500	143351716	1998	1998	1998	1998	0
341	20231030	132400	143351716	1998	1998	1998	1998	0
342	20231030	132300	143351716	1998	1998	1998	1997	172
343	20231030	132200	143008230	1997	1998	1998	1997	150
344	20231030	132100	142708630	1997	1998	1998	1997	177
345	20231030	132000	142354989	1997	1997	1997	1997	0
346	20231030	131900	142354989	1997	1997	1997	1997	16
347	20231030	131800	142323037	1998	1998	1998	1998	0
348	20231030	131700	142323037	1998	1998	1998	1998	0
349	20231030	131600	142323037	1998	1997	1998	1997	35
350	20231030	131500	142253119	1997	1997	1997	1997	702
351	20231030	131400	140851225	1997	1997	1997	1997	0
352	20231030	131300	140851225	1997	1997	1997	1997	51
353	20231030	131200	140749378	1997	1997	1997	1997	0
354	20231030	131100	140749378	1997	1997	1997	1997	0
355	20231030	131000	140749378	1997	1997	1997	1997	0
356	20231030	130900	140749378	1997	1997	1997	1997	0
357	20231030	130800	140749378	1997	1997	1997	1997	0
358	20231030	130700	140749378	1997	1997	1997	1997	0
359	20231030	130600	140749378	1997	1997	1997	1997	0
360	20231030	130500	140749378	1997	1997	1997	1997	10
361	20231030	130400	140729408	1997	1997	1997	1997	0
362	20231030	130300	140729408	1997	1997	1997	1997	0
363	20231030	130200	140729408	1997	1997	1997	1997	1
364	20231030	130100	140727411	1996	1996	1996	1996	0
365	20231030	130000	140727411	1996	1996	1996	1996	387
366	20231030	125900	139954959	1995	1995	1995	1995	0
367	20231030	125800	139954959	1995	1996	1996	1995	1185
368	20231030	125700	137590804	1997	1997	1997	1997	0
369	20231030	125600	137590804	1997	1997	1997	1997	50
370	20231030	125500	137490954	1997	1997	1997	1997	0
371	20231030	125400	137490954	1997	1997	1997	1997	0
372	20231030	125300	137490954	1997	1997	1997	1997	0
373	20231030	125200	137490954	1997	1997	1997	1997	222
374	20231030	125100	137047620	1997	1997	1997	1997	10
375	20231030	125000	137027650	1997	1997	1997	1997	1
376	20231030	124900	137025653	1994	1994	1994	1994	0
377	20231030	124800	137025653	1994	1994	1994	1994	0
378	20231030	124700	137025653	1994	1994	1994	1994	0
379	20231030	124600	137025653	1994	1994	1994	1994	170
380	20231030	124500	136686673	1997	1997	1997	1997	20
381	20231030	124400	136646733	1997	1997	1997	1997	0
382	20231030	124300	136646733	1997	1997	1997	1997	0
383	20231030	124200	136646733	1997	1997	1997	1997	8
384	20231030	124100	136630757	1997	1995	1997	1995	220
385	20231030	124000	136191855	1994	1994	1994	1994	1909
386	20231030	123900	132385309	1994	1994	1994	1994	0
387	20231030	123800	132385309	1994	1994	1994	1994	0
388	20231030	123700	132385309	1994	1994	1994	1994	0
389	20231030	123600	132385309	1994	1994	1994	1994	0
390	20231030	123500	132385309	1994	1994	1994	1994	0
391	20231030	123400	132385309	1994	1994	1994	1994	0
392	20231030	123300	132385309	1994	1994	1994	1994	1
393	20231030	123200	132383315	1993	1993	1993	1993	0
394	20231030	123100	132383315	1993	1993	1993	1993	12
395	20231030	123000	132359399	1993	1993	1993	1993	0
396	20231030	122900	132359399	1993	1993	1993	1993	0
397	20231030	122800	132359399	1993	1993	1993	1993	0
398	20231030	122700	132359399	1993	1993	1993	1993	0
399	20231030	122600	132359399	1993	1993	1993	1993	28
400	20231030	122500	132303595	1993	1993	1993	1993	20
401	20231030	122400	132263735	1993	1993	1993	1993	0
402	20231030	122300	132263735	1993	1993	1993	1993	0
403	20231030	122200	132263735	1993	1993	1993	1993	0
404	20231030	122100	132263735	1993	1993	1993	1993	0
405	20231030	122000	132263735	1993	1993	1993	1993	0
406	20231030	121900	132263735	1993	1993	1993	1993	0
407	20231030	121800	132263735	1993	1993	1993	1993	0
408	20231030	121700	132263735	1993	1993	1993	1993	0
409	20231030	121600	132263735	1993	1993	1993	1993	0
410	20231030	121500	132263735	1993	1993	1993	1993	0
411	20231030	121400	132263735	1993	1993	1993	1993	1
412	20231030	121300	132261742	1993	1993	1993	1993	2
413	20231030	121200	132257756	1994	1994	1994	1994	0
414	20231030	121100	132257756	1994	1994	1994	1994	0
415	20231030	121000	132257756	1994	1994	1994	1994	0
416	20231030	120900	132257756	1994	1994	1994	1994	0
417	20231030	120800	132257756	1994	1994	1994	1994	0
418	20231030	120700	132257756	1994	1994	1994	1994	0
419	20231030	120600	132257756	1994	1994	1994	1994	0
420	20231030	120500	132257756	1994	1994	1994	1994	0
421	20231030	120400	132257756	1994	1994	1994	1994	10
422	20231030	120300	132237816	1994	1994	1994	1994	5
423	20231030	120200	132227846	1988	1988	1988	1988	0
424	20231030	120100	132227846	1988	1988	1988	1988	0
425	20231030	120000	132227846	1988	1988	1988	1988	3
426	20231030	115900	132221882	1990	1990	1990	1990	0
427	20231030	115800	132221882	1990	1990	1990	1990	0
428	20231030	115700	132221882	1990	1990	1990	1990	0
429	20231030	115600	132221882	1990	1993	1993	1990	507
430	20231030	115500	131212433	1993	1993	1993	1993	0
431	20231030	115400	131212433	1993	1993	1993	1993	0
432	20231030	115300	131212433	1993	1993	1993	1993	4
433	20231030	115200	131204461	1994	1994	1994	1994	0
434	20231030	115100	131204461	1994	1994	1994	1994	21
435	20231030	115000	131162587	1994	1994	1994	1994	0
436	20231030	114900	131162587	1994	1994	1994	1994	1
437	20231030	114800	131160593	1994	1994	1994	1994	0
438	20231030	114700	131160593	1994	1994	1994	1994	0
439	20231030	114600	131160593	1994	1994	1994	1994	21
440	20231030	114500	131118719	1994	1994	1994	1994	0
441	20231030	114400	131118719	1994	1994	1994	1994	2
442	20231030	114300	131114731	1995	1995	1995	1995	50
443	20231030	114200	131014981	1995	1995	1995	1995	25
444	20231030	114100	130965106	1995	1995	1995	1995	0
445	20231030	114000	130965106	1995	1993	1995	1993	3
446	20231030	113900	130959125	1993	1993	1993	1993	0
447	20231030	113800	130959125	1993	1993	1993	1993	0
448	20231030	113700	130959125	1993	1993	1993	1993	0
449	20231030	113600	130959125	1993	1993	1993	1993	158
450	20231030	113500	130644231	1993	1993	1993	1993	6
451	20231030	113400	130632273	1993	1993	1993	1993	0
452	20231030	113300	130632273	1993	1993	1993	1993	0
453	20231030	113200	130632273	1993	1992	1993	1992	796
454	20231030	113100	129046640	1992	1992	1992	1992	0
455	20231030	113000	129046640	1992	1992	1992	1992	0
456	20231030	112900	129046640	1992	1992	1992	1992	3
457	20231030	112800	129040664	1992	1992	1992	1992	0
458	20231030	112700	129040664	1992	1986	1992	1986	2
459	20231030	112600	129036686	1986	1986	1986	1986	0
460	20231030	112500	129036686	1986	1986	1986	1976	3552
461	20231030	112400	122010930	1993	1993	1993	1993	0
462	20231030	112300	122010930	1993	1993	1993	1993	0
463	20231030	112200	122010930	1993	1993	1993	1993	0
464	20231030	112100	122010930	1993	1994	1994	1993	159
465	20231030	112000	121693894	1995	1995	1995	1995	42
466	20231030	111900	121610104	1997	1997	1997	1997	0
467	20231030	111800	121610104	1997	1997	1997	1997	0
468	20231030	111700	121610104	1997	1997	1997	1997	0
469	20231030	111600	121610104	1997	1997	1997	1997	0
470	20231030	111500	121610104	1997	1997	1997	1997	0
471	20231030	111400	121610104	1997	1997	1997	1997	494
472	20231030	111300	120623586	1997	1997	1997	1997	0
473	20231030	111200	120623586	1997	1997	1997	1997	0
474	20231030	111100	120623586	1997	1997	1997	1997	0
475	20231030	111000	120623586	1997	1997	1997	1997	0
476	20231030	110900	120623586	1997	1997	1997	1997	0
477	20231030	110800	120623586	1997	1997	1997	1997	18
478	20231030	110700	120587640	1997	1997	1997	1997	0
479	20231030	110600	120587640	1997	1997	1997	1997	0
480	20231030	110500	120587640	1997	1997	1997	1997	1
481	20231030	110400	120585643	1997	1997	1997	1997	1
482	20231030	110300	120583646	1996	1996	1996	1996	274
483	20231030	110200	120036742	1996	1996	1996	1996	10
484	20231030	110100	120016782	1996	1996	1996	1996	100
485	20231030	110000	119817182	1996	1996	1996	1996	20
486	20231030	105900	119777262	1996	1996	1996	1996	0
487	20231030	105800	119777262	1996	1994	1996	1994	530
488	20231030	105700	118720382	1995	1995	1995	1995	246
489	20231030	105600	118229612	1994	1994	1994	1994	0
490	20231030	105500	118229612	1994	1994	1994	1994	0
491	20231030	105400	118229612	1994	1994	1994	1994	0
492	20231030	105300	118229612	1994	1991	1994	1991	1306
493	20231030	105200	115627560	1991	1991	1991	1991	0
494	20231030	105100	115627560	1991	1991	1991	1991	0
495	20231030	105000	115627560	1991	1991	1991	1991	0
496	20231030	104900	115627560	1991	1991	1991	1991	3
497	20231030	104800	115621587	1991	1991	1991	1991	0
498	20231030	104700	115621587	1991	1991	1991	1991	1
499	20231030	104600	115619596	1986	1988	1988	1986	1000
500	20231030	104500	113632024	1987	1987	1987	1987	2752
501	20231030	104400	108163800	1987	1987	1987	1987	293
502	20231030	104300	107581609	1987	1987	1987	1987	0
503	20231030	104200	107581609	1987	1987	1987	1987	0
504	20231030	104100	107581609	1987	1987	1987	1987	798
505	20231030	104000	105995983	1990	1990	1990	1990	100
506	20231030	103900	105796983	1990	1991	1991	1990	703
507	20231030	103800	104398010	1990	1989	1990	1989	4124
508	20231030	103700	96192268	1989	1989	1989	1989	0
509	20231030	103600	96192268	1989	1989	1989	1989	0
510	20231030	103500	96192268	1989	1985	1989	1985	396
511	20231030	103400	95405823	1986	1986	1986	1986	31
512	20231030	103300	95344257	1986	1986	1986	1986	0
513	20231030	103200	95344257	1986	1980	1986	1980	3267
514	20231030	103100	88875577	1978	1978	1978	1978	1288
515	20231030	103000	86327913	1978	1978	1978	1978	1
516	20231030	102900	86325935	1975	1975	1975	1975	140
517	20231030	102800	86049435	1975	1975	1975	1975	1005
518	20231030	102700	84064560	1978	1978	1978	1978	2
519	20231030	102600	84060604	1978	1978	1978	1978	0
520	20231030	102500	84060604	1978	1978	1978	1978	0
521	20231030	102400	84060604	1978	1978	1978	1978	100
522	20231030	102300	83862804	1978	1978	1978	1978	1
523	20231030	102200	83860826	1978	1978	1978	1978	0
524	20231030	102100	83860826	1978	1978	1978	1978	0
525	20231030	102000	83860826	1978	1978	1978	1978	0
526	20231030	101900	83860826	1978	1978	1978	1978	0
527	20231030	101800	83860826	1978	1978	1978	1978	2
528	20231030	101700	83856870	1978	1978	1978	1978	0
529	20231030	101600	83856870	1978	1978	1978	1978	1
530	20231030	101500	83854892	1972	1972	1972	1972	0
531	20231030	101400	83854892	1972	1972	1972	1972	0
532	20231030	101300	83854892	1972	1973	1973	1972	300
533	20231030	101200	83263284	1972	1975	1975	1972	200
534	20231030	101100	82868854	1978	1978	1978	1978	0
535	20231030	101000	82868854	1978	1978	1980	1978	1988
536	20231030	100900	78932874	1976	1975	1976	1975	14
537	20231030	100800	78905212	1975	1975	1975	1975	0
538	20231030	100700	78905212	1975	1975	1975	1975	0
539	20231030	100600	78905212	1975	1975	1975	1975	26
540	20231030	100500	78853862	1975	1975	1975	1975	1
541	20231030	100400	78851887	1975	1975	1975	1975	1
542	20231030	100300	78849912	1975	1975	1975	1975	0
543	20231030	100200	78849912	1975	1975	1975	1975	22
544	20231030	100100	78806462	1975	1975	1975	1975	30
545	20231030	100000	78747212	1975	1975	1975	1975	71
546	20231030	095900	78606987	1975	1975	1975	1975	13
547	20231030	095800	78581312	1975	1975	1975	1975	36
548	20231030	095700	78510212	1975	1975	1975	1975	0
549	20231030	095600	78510212	1975	1974	1975	1974	21
550	20231030	095500	78468757	1974	1974	1974	1974	3
551	20231030	095400	78462835	1974	1974	1974	1974	1
552	20231030	095300	78460861	1963	1970	1970	1963	518
553	20231030	095200	77443813	1974	1972	1974	1972	770
554	20231030	095100	75924891	1972	1972	1972	1972	3
555	20231030	095000	75918975	1974	1970	1974	1970	151
556	20231030	094900	75621501	1965	1965	1965	1965	98
557	20231030	094800	75428931	1965	1965	1965	1965	0
558	20231030	094700	75428931	1965	1965	1965	1964	35
559	20231030	094600	75360187	1964	1964	1964	1964	2
560	20231030	094500	75356259	1964	1965	1965	1964	37
561	20231030	094400	75283589	1965	1966	1966	1965	1396
562	20231030	094300	72540052	1968	1968	1968	1968	0
563	20231030	094200	72540052	1968	1968	1968	1968	38
564	20231030	094100	72465268	1968	1968	1968	1968	0
565	20231030	094000	72465268	1968	1968	1968	1968	0
566	20231030	093900	72465268	1968	1968	1968	1968	0
567	20231030	093800	72465268	1968	1968	1968	1968	10
568	20231030	093700	72445588	1968	1968	1968	1968	637
569	20231030	093600	71191972	1968	1968	1968	1968	165
570	20231030	093500	70867252	1969	1969	1969	1969	54
571	20231030	093400	70760926	1969	1969	1969	1969	1
572	20231030	093300	70758957	1969	1969	1969	1969	1
573	20231030	093200	70756988	1969	1969	1969	1969	121
574	20231030	093100	70518739	1969	1968	1969	1963	1005
575	20231030	093000	68543368	1969	1969	1969	1969	55
576	20231030	092900	68435073	1969	1968	1969	1968	97
577	20231030	092800	68244122	1968	1968	1968	1968	20
578	20231030	092700	68204762	1968	1968	1968	1968	1
579	20231030	092600	68202794	1966	1967	1967	1966	100
580	20231030	092500	68006192	1967	1969	1969	1967	131
581	20231030	092400	67748451	1974	1974	1974	1974	1
582	20231030	092300	67746477	1971	1971	1971	1971	628
583	20231030	092200	66508689	1972	1972	1972	1972	0
584	20231030	092100	66508689	1972	1972	1972	1972	1
585	20231030	092000	66506717	1958	1968	1968	1958	3168
586	20231030	091900	60297755	1970	1970	1970	1969	226
587	20231030	091800	59852559	1970	1974	1974	1970	6
588	20231030	091700	59840719	1974	1974	1974	1974	2
589	20231030	091600	59836771	1957	1958	1958	1957	1720
590	20231030	091500	56470479	1958	1959	1974	1958	2111
591	20231030	091400	52336073	1959	1961	1975	1959	6498
592	20231030	091300	39596183	1961	1961	1961	1961	1335
593	20231030	091200	36978248	1961	1966	1966	1960	2001
594	20231030	091100	33052538	1976	1976	1976	1976	1
595	20231030	091000	33050562	1980	1980	1980	1980	0
596	20231030	090900	33050562	1980	1980	1980	1980	0
597	20231030	090800	33050562	1980	1980	1980	1980	0
598	20231030	090700	33050562	1980	1980	1980	1980	50
599	20231030	090600	32951562	1985	1986	1986	1980	606
600	20231030	090500	31751052	1986	1981	1986	1981	500
601	20231030	090400	30759269	1983	1983	1983	1983	0
602	20231030	090300	30759269	1983	1983	1983	1983	2
603	20231030	090200	30755303	1965	1966	1966	1965	2000
604	20231030	090100	26825177	1988	1988	1988	1988	0
605	20231030	090000	26825177	1988	1961	1988	1960	13674