KissMeData/017550/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185900	242453909	1978	1978	1978	1978	8276
3	20231027	185800	242453909	1978	1978	1978	1978	0
4	20231027	185700	242453909	1978	1978	1978	1978	0
5	20231027	185600	242453909	1978	1978	1978	1978	0
6	20231027	185500	242453909	1978	1978	1978	1978	0
7	20231027	185400	242453909	1978	1978	1978	1978	0
8	20231027	185300	242453909	1978	1978	1978	1978	0
9	20231027	185200	242453909	1978	1978	1978	1978	0
10	20231027	185100	242453909	1978	1978	1978	1978	0
11	20231027	185000	242453909	1978	1978	1978	1978	0
12	20231027	184900	242453909	1978	1978	1978	1978	0
13	20231027	184800	242453909	1978	1978	1978	1978	0
14	20231027	184700	242453909	1978	1978	1978	1978	0
15	20231027	184600	242453909	1978	1978	1978	1978	0
16	20231027	184500	242453909	1978	1978	1978	1978	0
17	20231027	184400	242453909	1978	1978	1978	1978	0
18	20231027	184300	242453909	1978	1978	1978	1978	0
19	20231027	184200	242453909	1978	1978	1978	1978	0
20	20231027	184100	242453909	1978	1978	1978	1978	0
21	20231027	184000	242453909	1978	1978	1978	1978	0
22	20231027	183900	242453909	1978	1978	1978	1978	0
23	20231027	183800	242453909	1978	1978	1978	1978	0
24	20231027	183700	242453909	1978	1978	1978	1978	0
25	20231027	183600	242453909	1978	1978	1978	1978	0
26	20231027	183500	242453909	1978	1978	1978	1978	0
27	20231027	183400	242453909	1978	1978	1978	1978	0
28	20231027	183300	242453909	1978	1978	1978	1978	0
29	20231027	183200	242453909	1978	1978	1978	1978	0
30	20231027	183100	242453909	1978	1978	1978	1978	0
31	20231027	183000	242453909	1978	1978	1978	1978	0
32	20231027	182900	242453909	1978	1978	1978	1978	8276
33	20231027	182800	242453909	1978	1978	1978	1978	0
34	20231027	182700	242453909	1978	1978	1978	1978	0
35	20231027	182600	242453909	1978	1978	1978	1978	0
36	20231027	182500	242453909	1978	1978	1978	1978	0
37	20231027	182400	242453909	1978	1978	1978	1978	0
38	20231027	182300	242453909	1978	1978	1978	1978	0
39	20231027	182200	242453909	1978	1978	1978	1978	0
40	20231027	182100	242453909	1978	1978	1978	1978	0
41	20231027	182000	242453909	1978	1978	1978	1978	0
42	20231027	181900	242453909	1978	1978	1978	1978	0
43	20231027	181800	242453909	1978	1978	1978	1978	0
44	20231027	181700	242453909	1978	1978	1978	1978	0
45	20231027	181600	242453909	1978	1978	1978	1978	0
46	20231027	181500	242453909	1978	1978	1978	1978	0
47	20231027	181400	242453909	1978	1978	1978	1978	0
48	20231027	181300	242453909	1978	1978	1978	1978	0
49	20231027	181200	242453909	1978	1978	1978	1978	0
50	20231027	181100	242453909	1978	1978	1978	1978	0
51	20231027	181000	242453909	1978	1978	1978	1978	0
52	20231027	180900	242453909	1978	1978	1978	1978	0
53	20231027	180800	242453909	1978	1978	1978	1978	0
54	20231027	180700	242453909	1978	1978	1978	1978	0
55	20231027	180600	242453909	1978	1978	1978	1978	0
56	20231027	180500	242453909	1978	1978	1978	1978	0
57	20231027	180400	242453909	1978	1978	1978	1978	0
58	20231027	180300	242453909	1978	1978	1978	1978	0
59	20231027	180200	242453909	1978	1978	1978	1978	0
60	20231027	180100	242453909	1978	1978	1978	1978	0
61	20231027	180000	242453909	1978	1978	1978	1978	0
62	20231027	175900	242453909	1978	1978	1978	1978	8276
63	20231027	175800	242453909	1978	1978	1978	1978	0
64	20231027	175700	242453909	1978	1978	1978	1978	0
65	20231027	175600	242453909	1978	1978	1978	1978	0
66	20231027	175500	242453909	1978	1978	1978	1978	0
67	20231027	175400	242453909	1978	1978	1978	1978	0
68	20231027	175300	242453909	1978	1978	1978	1978	0
69	20231027	175200	242453909	1978	1978	1978	1978	0
70	20231027	175100	242453909	1978	1978	1978	1978	0
71	20231027	175000	242453909	1978	1978	1978	1978	0
72	20231027	174900	242453909	1978	1978	1978	1978	0
73	20231027	174800	242453909	1978	1978	1978	1978	0
74	20231027	174700	242453909	1978	1978	1978	1978	0
75	20231027	174600	242453909	1978	1978	1978	1978	0
76	20231027	174500	242453909	1978	1978	1978	1978	0
77	20231027	174400	242453909	1978	1978	1978	1978	0
78	20231027	174300	242453909	1978	1978	1978	1978	0
79	20231027	174200	242453909	1978	1978	1978	1978	0
80	20231027	174100	242453909	1978	1978	1978	1978	0
81	20231027	174000	242453909	1978	1978	1978	1978	0
82	20231027	173900	242453909	1978	1978	1978	1978	0
83	20231027	173800	242453909	1978	1978	1978	1978	0
84	20231027	173700	242453909	1978	1978	1978	1978	0
85	20231027	173600	242453909	1978	1978	1978	1978	0
86	20231027	173500	242453909	1978	1978	1978	1978	0
87	20231027	173400	242453909	1978	1978	1978	1978	0
88	20231027	173300	242453909	1978	1978	1978	1978	0
89	20231027	173200	242453909	1978	1978	1978	1978	0
90	20231027	173100	242453909	1978	1978	1978	1978	0
91	20231027	173000	242453909	1978	1978	1978	1978	0
92	20231027	172900	242453909	1978	1978	1978	1978	8276
93	20231027	172800	242453909	1978	1978	1978	1978	0
94	20231027	172700	242453909	1978	1978	1978	1978	0
95	20231027	172600	242453909	1978	1978	1978	1978	0
96	20231027	172500	242453909	1978	1978	1978	1978	0
97	20231027	172400	242453909	1978	1978	1978	1978	0
98	20231027	172300	242453909	1978	1978	1978	1978	0
99	20231027	172200	242453909	1978	1978	1978	1978	0
100	20231027	172100	242453909	1978	1978	1978	1978	0
101	20231027	172000	242453909	1978	1978	1978	1978	0
102	20231027	171900	242453909	1978	1978	1978	1978	0
103	20231027	171800	242453909	1978	1978	1978	1978	0
104	20231027	171700	242453909	1978	1978	1978	1978	0
105	20231027	171600	242453909	1978	1978	1978	1978	0
106	20231027	171500	242453909	1978	1978	1978	1978	0
107	20231027	171400	242453909	1978	1978	1978	1978	0
108	20231027	171300	242453909	1978	1978	1978	1978	0
109	20231027	171200	242453909	1978	1978	1978	1978	0
110	20231027	171100	242453909	1978	1978	1978	1978	0
111	20231027	171000	242453909	1978	1978	1978	1978	0
112	20231027	170900	242453909	1978	1978	1978	1978	0
113	20231027	170800	242453909	1978	1978	1978	1978	0
114	20231027	170700	242453909	1978	1978	1978	1978	0
115	20231027	170600	242453909	1978	1978	1978	1978	0
116	20231027	170500	242453909	1978	1978	1978	1978	0
117	20231027	170400	242453909	1978	1978	1978	1978	0
118	20231027	170300	242453909	1978	1978	1978	1978	0
119	20231027	170200	242453909	1978	1978	1978	1978	0
120	20231027	170100	242453909	1978	1978	1978	1978	0
121	20231027	170000	242453909	1978	1978	1978	1978	0
122	20231027	165900	242453909	1978	1978	1978	1978	8276
123	20231027	165800	242453909	1978	1978	1978	1978	0
124	20231027	165700	242453909	1978	1978	1978	1978	0
125	20231027	165600	242453909	1978	1978	1978	1978	0
126	20231027	165500	242453909	1978	1978	1978	1978	0
127	20231027	165400	242453909	1978	1978	1978	1978	0
128	20231027	165300	242453909	1978	1978	1978	1978	0
129	20231027	165200	242453909	1978	1978	1978	1978	0
130	20231027	165100	242453909	1978	1978	1978	1978	0
131	20231027	165000	242453909	1978	1978	1978	1978	0
132	20231027	164900	242453909	1978	1978	1978	1978	0
133	20231027	164800	242453909	1978	1978	1978	1978	0
134	20231027	164700	242453909	1978	1978	1978	1978	0
135	20231027	164600	242453909	1978	1978	1978	1978	0
136	20231027	164500	242453909	1978	1978	1978	1978	0
137	20231027	164400	242453909	1978	1978	1978	1978	0
138	20231027	164300	242453909	1978	1978	1978	1978	0
139	20231027	164200	242453909	1978	1978	1978	1978	0
140	20231027	164100	242453909	1978	1978	1978	1978	0
141	20231027	164000	242453909	1978	1978	1978	1978	0
142	20231027	163900	242453909	1978	1978	1978	1978	0
143	20231027	163800	242453909	1978	1978	1978	1978	0
144	20231027	163700	242453909	1978	1978	1978	1978	0
145	20231027	163600	242453909	1978	1978	1978	1978	0
146	20231027	163500	242453909	1978	1978	1978	1978	0
147	20231027	163400	242453909	1978	1978	1978	1978	0
148	20231027	163300	242453909	1978	1978	1978	1978	0
149	20231027	163200	242453909	1978	1978	1978	1978	0
150	20231027	163100	242453909	1978	1978	1978	1978	0
151	20231027	163000	242453909	1978	1978	1978	1978	0
152	20231027	162900	242453909	1978	1978	1978	1978	8276
153	20231027	162800	242453909	1978	1978	1978	1978	0
154	20231027	162700	242453909	1978	1978	1978	1978	0
155	20231027	162600	242453909	1978	1978	1978	1978	0
156	20231027	162500	242453909	1978	1978	1978	1978	0
157	20231027	162400	242453909	1978	1978	1978	1978	0
158	20231027	162300	242453909	1978	1978	1978	1978	0
159	20231027	162200	242453909	1978	1978	1978	1978	0
160	20231027	162100	242453909	1978	1978	1978	1978	0
161	20231027	162000	242453909	1978	1978	1978	1978	0
162	20231027	161900	242453909	1978	1978	1978	1978	0
163	20231027	161800	242453909	1978	1978	1978	1978	0
164	20231027	161700	242453909	1978	1978	1978	1978	0
165	20231027	161600	242453909	1978	1978	1978	1978	0
166	20231027	161500	242453909	1978	1978	1978	1978	0
167	20231027	161400	242453909	1978	1978	1978	1978	0
168	20231027	161300	242453909	1978	1978	1978	1978	0
169	20231027	161200	242453909	1978	1978	1978	1978	0
170	20231027	161100	242453909	1978	1978	1978	1978	0
171	20231027	161000	242453909	1978	1978	1978	1978	0
172	20231027	160900	242453909	1978	1978	1978	1978	0
173	20231027	160800	242453909	1978	1978	1978	1978	0
174	20231027	160700	242453909	1978	1978	1978	1978	0
175	20231027	160600	242453909	1978	1978	1978	1978	0
176	20231027	160500	242453909	1978	1978	1978	1978	0
177	20231027	160400	242453909	1978	1978	1978	1978	0
178	20231027	160300	242453909	1978	1978	1978	1978	0
179	20231027	160200	242453909	1978	1978	1978	1978	0
180	20231027	160100	242453909	1978	1978	1978	1978	0
181	20231027	160000	242453909	1978	1978	1978	1978	0
182	20231027	155900	242453909	1978	1978	1978	1978	8276
183	20231027	155800	242453909	1978	1978	1978	1978	0
184	20231027	155700	242453909	1978	1978	1978	1978	0
185	20231027	155600	242453909	1978	1978	1978	1978	0
186	20231027	155500	242453909	1978	1978	1978	1978	0
187	20231027	155400	242453909	1978	1978	1978	1978	0
188	20231027	155300	242453909	1978	1978	1978	1978	0
189	20231027	155200	242453909	1978	1978	1978	1978	0
190	20231027	155100	242453909	1978	1978	1978	1978	0
191	20231027	155000	242453909	1978	1978	1978	1978	0
192	20231027	154900	242453909	1978	1978	1978	1978	0
193	20231027	154800	242453909	1978	1978	1978	1978	0
194	20231027	154700	242453909	1978	1978	1978	1978	0
195	20231027	154600	242453909	1978	1978	1978	1978	0
196	20231027	154500	242453909	1978	1978	1978	1978	0
197	20231027	154400	242453909	1978	1978	1978	1978	0
198	20231027	154300	242453909	1978	1978	1978	1978	0
199	20231027	154200	242453909	1978	1978	1978	1978	0
200	20231027	154100	242453909	1978	1978	1978	1978	0
201	20231027	154000	242453909	1978	1978	1978	1978	0
202	20231027	153900	242453909	1978	1978	1978	1978	0
203	20231027	153800	242453909	1978	1978	1978	1978	0
204	20231027	153700	242453909	1978	1978	1978	1978	0
205	20231027	153600	242453909	1978	1978	1978	1978	0
206	20231027	153500	242453909	1978	1978	1978	1978	0
207	20231027	153400	242453909	1978	1978	1978	1978	0
208	20231027	153300	242453909	1978	1978	1978	1978	0
209	20231027	153200	242453909	1978	1978	1978	1978	0
210	20231027	153100	242453909	1978	1978	1978	1978	0
211	20231027	153000	242453909	1978	1978	1978	1978	8276
212	20231027	152900	226083981	1982	1982	1982	1982	0
213	20231027	152800	226083981	1982	1982	1982	1982	0
214	20231027	152700	226083981	1982	1982	1982	1982	0
215	20231027	152600	226083981	1982	1982	1982	1982	0
216	20231027	152500	226083981	1982	1982	1982	1982	0
217	20231027	152400	226083981	1982	1982	1982	1982	0
218	20231027	152300	226083981	1982	1982	1982	1982	0
219	20231027	152200	226083981	1982	1982	1982	1982	0
220	20231027	152100	226083981	1982	1982	1982	1982	0
221	20231027	152000	226083981	1982	1982	1982	1982	0
222	20231027	151900	226083981	1982	1982	1982	1982	1
223	20231027	151800	226081999	1982	1982	1982	1978	3
224	20231027	151700	226076057	1978	1978	1982	1978	1928
225	20231027	151600	222262469	1983	1983	1983	1983	0
226	20231027	151500	222262469	1983	1983	1983	1983	1
227	20231027	151400	222260486	1983	1983	1983	1983	1
228	20231027	151300	222258503	1983	1983	1983	1983	6
229	20231027	151200	222246605	1983	1983	1983	1983	6
230	20231027	151100	222234707	1983	1983	1983	1983	50
231	20231027	151000	222135557	1983	1983	1984	1976	812
232	20231027	150900	220530960	1984	1984	1984	1984	2
233	20231027	150800	220526992	1975	1975	1975	1975	1
234	20231027	150700	220525017	1985	1985	1985	1985	0
235	20231027	150600	220525017	1985	1985	1985	1985	0
236	20231027	150500	220525017	1985	1975	1985	1975	2
237	20231027	150400	220521057	1985	1975	1985	1974	1911
238	20231027	150300	216748532	1975	1975	1975	1975	330
239	20231027	150200	216096782	1985	1985	1985	1985	0
240	20231027	150100	216096782	1985	1985	1985	1985	0
241	20231027	150000	216096782	1985	1985	1985	1985	0
242	20231027	145900	216096782	1985	1985	1985	1985	1
243	20231027	145800	216094797	1972	1972	1972	1972	47
244	20231027	145700	216002113	1972	1972	1972	1972	0
245	20231027	145600	216002113	1972	1977	1977	1972	3500
246	20231027	145500	209096803	1986	1986	1986	1986	0
247	20231027	145400	209096803	1986	1986	1986	1986	0
248	20231027	145300	209096803	1986	1986	1986	1976	6102
249	20231027	145200	197020664	1985	1985	1985	1985	110
250	20231027	145100	196802314	1986	1985	1986	1985	150
251	20231027	145000	196504424	1985	1985	1985	1985	0
252	20231027	144900	196504424	1985	1985	1985	1985	0
253	20231027	144800	196504424	1985	1986	1986	1985	11
254	20231027	144700	196482579	1986	1986	1986	1986	0
255	20231027	144600	196482579	1986	1986	1986	1986	0
256	20231027	144500	196482579	1986	1986	1986	1986	0
257	20231027	144400	196482579	1986	1986	1986	1986	80
258	20231027	144300	196323699	1986	1986	1986	1986	0
259	20231027	144200	196323699	1986	1986	1986	1986	0
260	20231027	144100	196323699	1986	1985	1986	1985	47
261	20231027	144000	196230403	1986	1986	1986	1986	0
262	20231027	143900	196230403	1986	1986	1986	1986	0
263	20231027	143800	196230403	1986	1985	1986	1985	370
264	20231027	143700	195495952	1985	1985	1985	1985	0
265	20231027	143600	195495952	1985	1985	1985	1985	1
266	20231027	143500	195493967	1985	1985	1985	1985	839
267	20231027	143400	193828552	1986	1986	1986	1986	0
268	20231027	143300	193828552	1986	1986	1986	1986	312
269	20231027	143200	193208920	1986	1986	1986	1986	239
270	20231027	143100	192734266	1986	1986	1986	1986	0
271	20231027	143000	192734266	1986	1986	1986	1986	1
272	20231027	142900	192732280	1985	1985	1985	1985	16
273	20231027	142800	192700520	1985	1985	1985	1985	1
274	20231027	142700	192698535	1984	1988	1988	1984	2
275	20231027	142600	192694563	1984	1983	1984	1983	70
276	20231027	142500	192555684	1983	1983	1983	1983	0
277	20231027	142400	192555684	1983	1983	1983	1983	110
278	20231027	142300	192337554	1984	1984	1984	1984	534
279	20231027	142200	191278098	1988	1988	1988	1988	1
280	20231027	142100	191276110	1984	1984	1984	1984	1
281	20231027	142000	191274126	1988	1988	1988	1988	0
282	20231027	141900	191274126	1988	1988	1988	1988	572
283	20231027	141800	190136990	1988	1988	1988	1988	196
284	20231027	141700	189747342	1989	1989	1989	1989	0
285	20231027	141600	189747342	1989	1989	1989	1989	0
286	20231027	141500	189747342	1989	1989	1989	1989	0
287	20231027	141400	189747342	1989	1989	1989	1989	0
288	20231027	141300	189747342	1989	1989	1989	1989	0
289	20231027	141200	189747342	1989	1990	1990	1989	150
290	20231027	141100	189448892	1990	1990	1990	1990	0
291	20231027	141000	189448892	1990	1990	1990	1990	0
292	20231027	140900	189448892	1990	1990	1990	1990	1
293	20231027	140800	189446902	1990	1986	1990	1986	35
294	20231027	140700	189377388	1987	1987	1987	1987	0
295	20231027	140600	189377388	1987	1987	1987	1987	6
296	20231027	140500	189365466	1990	1990	1990	1990	9
297	20231027	140400	189347556	1991	1991	1991	1991	165
298	20231027	140300	189019041	1991	1991	1991	1991	0
299	20231027	140200	189019041	1991	1991	1991	1991	0
300	20231027	140100	189019041	1991	1986	1991	1986	1446
301	20231027	140000	186142803	1986	1986	1986	1986	0
302	20231027	135900	186142803	1986	1986	1986	1986	18
303	20231027	135800	186107055	1986	1986	1986	1986	0
304	20231027	135700	186107055	1986	1986	1986	1986	0
305	20231027	135600	186107055	1986	1986	1986	1986	0
306	20231027	135500	186107055	1986	1986	1986	1986	0
307	20231027	135400	186107055	1986	1986	1986	1986	0
308	20231027	135300	186107055	1986	1986	1986	1986	14
309	20231027	135200	186079251	1986	1986	1986	1986	0
310	20231027	135100	186079251	1986	1983	1986	1982	777
311	20231027	135000	184538722	1986	1986	1986	1986	0
312	20231027	134900	184538722	1986	1986	1986	1986	2
313	20231027	134800	184534750	1983	1985	1985	1983	851
314	20231027	134700	182845777	1986	1986	1986	1986	49
315	20231027	134600	182748463	1990	1990	1990	1990	0
316	20231027	134500	182748463	1990	1988	1990	1988	3
317	20231027	134400	182742497	1988	1988	1988	1988	0
318	20231027	134300	182742497	1988	1988	1988	1988	0
319	20231027	134200	182742497	1988	1988	1988	1988	0
320	20231027	134100	182742497	1988	1988	1988	1988	0
321	20231027	134000	182742497	1988	1988	1988	1988	0
322	20231027	133900	182742497	1988	1988	1988	1988	1
323	20231027	133800	182740509	1989	1989	1989	1989	0
324	20231027	133700	182740509	1989	1983	1989	1980	751
325	20231027	133600	181253468	1990	1990	1990	1990	0
326	20231027	133500	181253468	1990	1990	1990	1990	0
327	20231027	133400	181253468	1990	1990	1990	1990	0
328	20231027	133300	181253468	1990	1990	1990	1990	0
329	20231027	133200	181253468	1990	1990	1990	1990	0
330	20231027	133100	181253468	1990	1990	1990	1990	2
331	20231027	133000	181249488	1988	1988	1988	1988	301
332	20231027	132900	180651100	1991	1991	1991	1991	0
333	20231027	132800	180651100	1991	1991	1991	1991	0
334	20231027	132700	180651100	1991	1982	1991	1982	4
335	20231027	132600	180643163	1990	1990	1991	1990	11
336	20231027	132500	180621272	1991	1991	1991	1991	0
337	20231027	132400	180621272	1991	1991	1991	1991	269
338	20231027	132300	180085693	1991	1983	1991	1983	266
339	20231027	132200	179558207	1983	1983	1983	1983	7
340	20231027	132100	179544326	1981	1981	1981	1981	0
341	20231027	132000	179544326	1981	1981	1981	1981	0
342	20231027	131900	179544326	1981	1981	1981	1981	0
343	20231027	131800	179544326	1981	1981	1981	1981	0
344	20231027	131700	179544326	1981	1983	1983	1981	1644
345	20231027	131600	176286733	1983	1983	1983	1983	0
346	20231027	131500	176286733	1983	1987	1987	1983	1162
347	20231027	131400	173981153	1988	1988	1988	1988	50
348	20231027	131300	173881753	1990	1994	1994	1990	26
349	20231027	131200	173830009	1994	1994	1994	1994	3
350	20231027	131100	173824027	1994	1994	1994	1994	0
351	20231027	131000	173824027	1994	1994	1994	1994	0
352	20231027	130900	173824027	1994	1994	1994	1994	0
353	20231027	130800	173824027	1994	1994	1994	1994	0
354	20231027	130700	173824027	1994	1994	1994	1994	0
355	20231027	130600	173824027	1994	1994	1994	1994	0
356	20231027	130500	173824027	1994	1994	1994	1994	1
357	20231027	130400	173822033	1986	1988	1988	1986	30
358	20231027	130300	173762419	1990	1990	1990	1990	0
359	20231027	130200	173762419	1990	1990	1990	1990	0
360	20231027	130100	173762419	1990	1990	1990	1990	0
361	20231027	130000	173762419	1990	1990	1990	1990	6
362	20231027	125900	173750479	1989	1989	1989	1989	0
363	20231027	125800	173750479	1989	1989	1989	1989	0
364	20231027	125700	173750479	1989	1989	1989	1989	40
365	20231027	125600	173670919	1990	1990	1990	1990	554
366	20231027	125500	172568459	1990	1991	1991	1990	514
367	20231027	125400	171545569	1990	1990	1990	1990	0
368	20231027	125300	171545569	1990	1990	1990	1990	0
369	20231027	125200	171545569	1990	1990	1990	1990	0
370	20231027	125100	171545569	1990	1992	1992	1990	1905
371	20231027	125000	167753485	1992	1992	1992	1992	250
372	20231027	124900	167255485	1992	1994	1994	1992	326
373	20231027	124800	166605822	1994	1995	1995	1994	149
374	20231027	124700	166308691	1996	1996	1996	1996	26
375	20231027	124600	166256795	1997	1997	1997	1997	0
376	20231027	124500	166256795	1997	1997	1997	1997	0
377	20231027	124400	166256795	1997	1997	1997	1997	0
378	20231027	124300	166256795	1997	1997	1997	1997	25
379	20231027	124200	166206870	1998	1998	1998	1998	0
380	20231027	124100	166206870	1998	1998	1998	1998	0
381	20231027	124000	166206870	1998	1998	1998	1998	0
382	20231027	123900	166206870	1998	1998	1998	1998	25
383	20231027	123800	166156920	1999	1999	1999	1999	0
384	20231027	123700	166156920	1999	1999	1999	1999	1
385	20231027	123600	166154921	2000	2000	2000	2000	0
386	20231027	123500	166154921	2000	2000	2000	2000	0
387	20231027	123400	166154921	2000	2000	2000	2000	0
388	20231027	123300	166154921	2000	2000	2000	2000	0
389	20231027	123200	166154921	2000	2000	2000	2000	1
390	20231027	123100	166152921	2000	2000	2000	2000	200
391	20231027	123000	165752921	2005	2005	2005	2005	0
392	20231027	122900	165752921	2005	2005	2005	2005	0
393	20231027	122800	165752921	2005	2005	2005	2005	0
394	20231027	122700	165752921	2005	2005	2005	2005	0
395	20231027	122600	165752921	2005	2005	2005	2005	0
396	20231027	122500	165752921	2005	2005	2005	2005	20
397	20231027	122400	165712821	2005	2005	2005	2005	0
398	20231027	122300	165712821	2005	2005	2005	2005	0
399	20231027	122200	165712821	2005	2005	2005	2005	20
400	20231027	122100	165672721	2005	2005	2005	2005	6
401	20231027	122000	165660691	2005	2005	2005	2005	0
402	20231027	121900	165660691	2005	2005	2005	2005	0
403	20231027	121800	165660691	2005	2005	2005	2005	1
404	20231027	121700	165658686	2000	2000	2000	2000	17
405	20231027	121600	165624686	2005	2005	2005	2005	0
406	20231027	121500	165624686	2005	2005	2005	2005	0
407	20231027	121400	165624686	2005	2005	2005	2005	0
408	20231027	121300	165624686	2005	2005	2005	2005	309
409	20231027	121200	165005141	2005	2005	2005	2005	0
410	20231027	121100	165005141	2005	2005	2005	2005	1
411	20231027	121000	165003136	1995	1995	1995	1995	1000
412	20231027	120900	163008136	1995	1995	1995	1995	0
413	20231027	120800	163008136	1995	1995	1995	1995	0
414	20231027	120700	163008136	1995	1995	1995	1995	0
415	20231027	120600	163008136	1995	1995	1995	1995	5
416	20231027	120500	162998161	2005	2000	2005	1995	201
417	20231027	120400	162596366	2015	2015	2015	2015	0
418	20231027	120300	162596366	2015	2015	2015	2015	0
419	20231027	120200	162596366	2015	2015	2015	2015	0
420	20231027	120100	162596366	2015	2015	2015	2015	1
421	20231027	120000	162594351	2000	2000	2000	2000	0
422	20231027	115900	162594351	2000	2010	2015	2000	903
423	20231027	115800	160788166	2010	2010	2010	2010	0
424	20231027	115700	160788166	2010	2010	2010	2010	0
425	20231027	115600	160788166	2010	2010	2010	2010	0
426	20231027	115500	160788166	2010	2015	2015	2010	2
427	20231027	115400	160784141	2010	2010	2010	2010	0
428	20231027	115300	160784141	2010	2010	2010	2010	1
429	20231027	115200	160782131	2020	2020	2020	2020	0
430	20231027	115100	160782131	2020	2020	2020	2020	0
431	20231027	115000	160782131	2020	2020	2020	2020	0
432	20231027	114900	160782131	2020	2020	2020	2020	0
433	20231027	114800	160782131	2020	2020	2020	2020	0
434	20231027	114700	160782131	2020	2020	2020	2020	0
435	20231027	114600	160782131	2020	2020	2020	2020	0
436	20231027	114500	160782131	2020	2015	2020	2015	100
437	20231027	114400	160580151	2020	2020	2020	2020	0
438	20231027	114300	160580151	2020	2020	2020	2020	0
439	20231027	114200	160580151	2020	2020	2020	2020	10
440	20231027	114100	160559951	2005	2005	2005	2005	1
441	20231027	114000	160557946	2020	2020	2020	2020	0
442	20231027	113900	160557946	2020	2020	2020	2020	0
443	20231027	113800	160557946	2020	2020	2020	2020	0
444	20231027	113700	160557946	2020	2000	2020	2000	771
445	20231027	113600	159015926	2020	2020	2020	2020	160
446	20231027	113500	158692726	2020	2020	2020	2020	0
447	20231027	113400	158692726	2020	2020	2020	2020	0
448	20231027	113300	158692726	2020	2020	2020	2020	1
449	20231027	113200	158690706	2020	2020	2020	2020	0
450	20231027	113100	158690706	2020	2015	2020	1995	303
451	20231027	113000	158083006	2015	2015	2015	2015	97
452	20231027	112900	157887551	2015	2015	2015	2015	0
453	20231027	112800	157887551	2015	2010	2015	2010	200
454	20231027	112700	157485051	2020	2020	2020	2020	0
455	20231027	112600	157485051	2020	2020	2020	2020	1302
456	20231027	112500	154855011	2020	2020	2020	2020	30
457	20231027	112400	154794411	2020	2020	2020	2020	0
458	20231027	112300	154794411	2020	2020	2020	2020	0
459	20231027	112200	154794411	2020	2020	2020	2020	0
460	20231027	112100	154794411	2020	2020	2020	2020	0
461	20231027	112000	154794411	2020	2015	2020	2015	565
462	20231027	111900	153655931	2015	2010	2015	2010	3416
463	20231027	111800	146777351	2010	2010	2010	2010	0
464	20231027	111700	146777351	2010	2005	2010	2005	161
465	20231027	111600	146454241	2010	2005	2010	2005	1571
466	20231027	111500	143300886	2005	2005	2005	2005	0
467	20231027	111400	143300886	2005	2005	2005	2005	0
468	20231027	111300	143300886	2005	2005	2005	2005	1
469	20231027	111200	143298881	2000	2000	2000	2000	2
470	20231027	111100	143294881	2010	2010	2010	2010	0
471	20231027	111000	143294881	2010	2010	2010	2010	0
472	20231027	110900	143294881	2010	2010	2010	2010	0
473	20231027	110800	143294881	2010	2010	2010	2010	0
474	20231027	110700	143294881	2010	2010	2010	2010	0
475	20231027	110600	143294881	2010	2010	2010	2010	0
476	20231027	110500	143294881	2010	2010	2010	2010	0
477	20231027	110400	143294881	2010	2010	2010	2010	0
478	20231027	110300	143294881	2010	2010	2010	2010	0
479	20231027	110200	143294881	2010	2010	2010	2010	0
480	20231027	110100	143294881	2010	2005	2010	2005	277
481	20231027	110000	142739491	2010	2010	2010	2010	0
482	20231027	105900	142739491	2010	2010	2010	2010	0
483	20231027	105800	142739491	2010	2010	2010	2010	0
484	20231027	105700	142739491	2010	2005	2010	2005	1000
485	20231027	105600	140732521	2005	2005	2005	2005	0
486	20231027	105500	140732521	2005	2005	2005	2005	1
487	20231027	105400	140730516	1995	1995	1995	1995	11
488	20231027	105300	140708571	2005	2005	2005	2005	0
489	20231027	105200	140708571	2005	2005	2005	2005	0
490	20231027	105100	140708571	2005	2005	2005	2005	9
491	20231027	105000	140690526	2005	2005	2005	2005	1
492	20231027	104900	140688521	2010	2010	2010	2005	152
493	20231027	104800	140383251	2005	2005	2005	2005	100
494	20231027	104700	140182751	2010	2005	2010	2005	59
495	20231027	104600	140064451	2005	2005	2005	2005	0
496	20231027	104500	140064451	2005	2005	2005	2005	1
497	20231027	104400	140062446	1993	1993	1993	1993	0
498	20231027	104300	140062446	1993	2000	2005	1993	6986
499	20231027	104200	126112635	1999	1999	1999	1999	0
500	20231027	104100	126112635	1999	1998	1999	1998	3919
501	20231027	104000	118279165	1998	1998	1998	1998	0
502	20231027	103900	118279165	1998	1998	1998	1998	0
503	20231027	103800	118279165	1998	1998	1998	1998	0
504	20231027	103700	118279165	1998	1998	1998	1998	2
505	20231027	103600	118275169	1997	1997	1997	1997	0
506	20231027	103500	118275169	1997	1997	1997	1997	146
507	20231027	103400	117983607	1996	1996	1996	1996	20
508	20231027	103300	117943687	1994	1993	1994	1993	107
509	20231027	103200	117730406	1997	1997	1997	1997	0
510	20231027	103100	117730406	1997	1997	1997	1997	246
511	20231027	103000	117239144	1997	1997	1997	1997	5
512	20231027	102900	117229159	1997	1997	1997	1997	0
513	20231027	102800	117229159	1997	1997	1997	1997	349
514	20231027	102700	116532206	1997	1997	1997	1997	0
515	20231027	102600	116532206	1997	1996	1997	1996	698
516	20231027	102500	115138798	1996	1995	1996	1995	181
517	20231027	102400	114777661	1995	1995	1995	1995	6
518	20231027	102300	114765691	1995	1995	1995	1995	20
519	20231027	102200	114725791	1995	1995	1995	1995	5
520	20231027	102100	114715816	1996	1996	1996	1996	0
521	20231027	102000	114715816	1996	1996	1996	1996	35
522	20231027	101900	114645956	1996	1996	1996	1996	169
523	20231027	101800	114308632	1996	1996	1996	1995	1051
524	20231027	101700	112210866	1995	1991	1995	1991	1170
525	20231027	101600	109877537	1991	1991	1991	1991	0
526	20231027	101500	109877537	1991	1990	1991	1990	2880
527	20231027	101400	104146236	1990	1990	1990	1990	0
528	20231027	101300	104146236	1990	1990	1990	1990	1
529	20231027	101200	104144246	1986	1986	1986	1986	0
530	20231027	101100	104144246	1986	1986	1986	1986	0
531	20231027	101000	104144246	1986	1986	1986	1986	0
532	20231027	100900	104144246	1986	1989	1989	1986	200
533	20231027	100800	103747028	1989	1989	1989	1989	46
534	20231027	100700	103655534	1989	1989	1989	1989	1
535	20231027	100600	103653545	1986	1986	1986	1986	301
536	20231027	100500	103055759	1986	1986	1986	1986	0
537	20231027	100400	103055759	1986	1986	1986	1986	105
538	20231027	100300	102847229	1989	1989	1989	1989	0
539	20231027	100200	102847229	1989	1989	1989	1989	1
540	20231027	100100	102845240	1985	1985	1985	1985	0
541	20231027	100000	102845240	1985	1985	1985	1985	2
542	20231027	095900	102841270	1989	1985	1989	1985	1801
543	20231027	095800	99261001	1989	1989	1989	1989	0
544	20231027	095700	99261001	1989	1989	1989	1989	1
545	20231027	095600	99259012	1989	1989	1989	1989	0
546	20231027	095500	99259012	1989	1989	1989	1989	0
547	20231027	095400	99259012	1989	1989	1989	1989	1
548	20231027	095300	99257023	1985	1985	1985	1985	0
549	20231027	095200	99257023	1985	1985	1985	1985	0
550	20231027	095100	99257023	1985	1986	1986	1985	797
551	20231027	095000	97674968	1985	1985	1985	1985	246
552	20231027	094900	97186658	1977	1977	1977	1977	88
553	20231027	094800	97012682	1985	1985	1985	1985	4
554	20231027	094700	97004742	1986	1986	1986	1986	0
555	20231027	094600	97004742	1986	1986	1986	1986	1
556	20231027	094500	97002756	1976	1976	1976	1976	908
557	20231027	094400	95208548	1975	1975	1975	1975	500
558	20231027	094300	94221048	1975	1977	1977	1975	452
559	20231027	094200	93328342	1975	1987	1987	1975	105
560	20231027	094100	93120955	1975	1975	1975	1975	3
561	20231027	094000	93115030	1975	1975	1975	1973	2284
562	20231027	093900	88607392	1974	1978	1978	1974	3253
563	20231027	093800	82181895	1981	1981	1981	1981	0
564	20231027	093700	82181895	1981	1981	1981	1981	15
565	20231027	093600	82152180	1982	1989	1989	1978	1448
566	20231027	093500	79285462	1982	1982	1982	1982	0
567	20231027	093400	79285462	1982	1989	1989	1982	157
568	20231027	093300	78974139	1990	1990	1990	1990	4
569	20231027	093200	78966179	1990	1984	1990	1984	37
570	20231027	093100	78892741	1984	1984	1984	1984	1
571	20231027	093000	78890757	1981	1981	1981	1981	0
572	20231027	092900	78890757	1981	1981	1981	1981	5
573	20231027	092800	78880852	1980	1982	1982	1980	2909
574	20231027	092700	73120728	1982	1988	1988	1982	4273
575	20231027	092600	64646457	1985	1985	1988	1985	6673
576	20231027	092500	51400546	1986	1986	1986	1986	4
577	20231027	092400	51392602	1986	1987	1987	1986	222
578	20231027	092300	50951708	1987	1987	1987	1987	0
579	20231027	092200	50951708	1987	1987	1987	1987	502
580	20231027	092100	49954234	1988	1988	1988	1988	810
581	20231027	092000	48343954	1988	1988	1988	1988	406
582	20231027	091900	47536826	1991	1991	1991	1991	4
583	20231027	091800	47528862	1992	1992	1992	1992	225
584	20231027	091700	47080662	1993	1993	1993	1993	300
585	20231027	091600	46482762	1993	1993	1993	1993	1
586	20231027	091500	46480769	1996	1996	1996	1996	0
587	20231027	091400	46480769	1996	1992	1996	1992	151
588	20231027	091300	46179973	1992	1992	1992	1992	35
589	20231027	091200	46110253	1992	1992	1992	1992	0
590	20231027	091100	46110253	1992	1993	1995	1992	60
591	20231027	091000	45990677	1996	1997	1997	1996	20
592	20231027	090900	45950747	1997	1997	1997	1997	2
593	20231027	090800	45946753	1998	1988	1998	1987	901
594	20231027	090700	44155844	1987	1987	1987	1987	0
595	20231027	090600	44155844	1987	1987	1987	1987	0
596	20231027	090500	44155844	1987	1989	1989	1987	10584
597	20231027	090400	23114569	1988	1988	1988	1988	6
598	20231027	090300	23102641	1988	1988	1988	1988	0
599	20231027	090200	23102641	1988	1999	1999	1988	360
600	20231027	090100	22386686	1985	1999	1999	1985	303
601	20231027	090000	21781003	1998	1985	1998	1985	10972