KissMeData/462020/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	210100	782223527	1990	1990	1990	1990	4913
3	20231023	210000	782223527	1990	1990	1990	1990	0
4	20231023	205900	782223527	1990	1990	1990	1990	0
5	20231023	205800	782223527	1990	1990	1990	1990	0
6	20231023	205700	782223527	1990	1990	1990	1990	0
7	20231023	205600	782223527	1990	1990	1990	1990	0
8	20231023	205500	782223527	1990	1990	1990	1990	0
9	20231023	205400	782223527	1990	1990	1990	1990	0
10	20231023	205300	782223527	1990	1990	1990	1990	0
11	20231023	205200	782223527	1990	1990	1990	1990	0
12	20231023	205100	782223527	1990	1990	1990	1990	0
13	20231023	205000	782223527	1990	1990	1990	1990	0
14	20231023	204900	782223527	1990	1990	1990	1990	0
15	20231023	204800	782223527	1990	1990	1990	1990	0
16	20231023	204700	782223527	1990	1990	1990	1990	0
17	20231023	204600	782223527	1990	1990	1990	1990	0
18	20231023	204500	782223527	1990	1990	1990	1990	0
19	20231023	204400	782223527	1990	1990	1990	1990	0
20	20231023	204300	782223527	1990	1990	1990	1990	0
21	20231023	204200	782223527	1990	1990	1990	1990	0
22	20231023	204100	782223527	1990	1990	1990	1990	0
23	20231023	204000	782223527	1990	1990	1990	1990	0
24	20231023	203900	782223527	1990	1990	1990	1990	0
25	20231023	203800	782223527	1990	1990	1990	1990	0
26	20231023	203700	782223527	1990	1990	1990	1990	0
27	20231023	203600	782223527	1990	1990	1990	1990	0
28	20231023	203500	782223527	1990	1990	1990	1990	0
29	20231023	203400	782223527	1990	1990	1990	1990	0
30	20231023	203300	782223527	1990	1990	1990	1990	0
31	20231023	203200	782223527	1990	1990	1990	1990	0
32	20231023	203100	782223527	1990	1990	1990	1990	4913
33	20231023	203000	782223527	1990	1990	1990	1990	0
34	20231023	202900	782223527	1990	1990	1990	1990	0
35	20231023	202800	782223527	1990	1990	1990	1990	0
36	20231023	202700	782223527	1990	1990	1990	1990	0
37	20231023	202600	782223527	1990	1990	1990	1990	0
38	20231023	202500	782223527	1990	1990	1990	1990	0
39	20231023	202400	782223527	1990	1990	1990	1990	0
40	20231023	202300	782223527	1990	1990	1990	1990	0
41	20231023	202200	782223527	1990	1990	1990	1990	0
42	20231023	202100	782223527	1990	1990	1990	1990	0
43	20231023	202000	782223527	1990	1990	1990	1990	0
44	20231023	201900	782223527	1990	1990	1990	1990	0
45	20231023	201800	782223527	1990	1990	1990	1990	0
46	20231023	201700	782223527	1990	1990	1990	1990	0
47	20231023	201600	782223527	1990	1990	1990	1990	0
48	20231023	201500	782223527	1990	1990	1990	1990	0
49	20231023	201400	782223527	1990	1990	1990	1990	0
50	20231023	201300	782223527	1990	1990	1990	1990	0
51	20231023	201200	782223527	1990	1990	1990	1990	0
52	20231023	201100	782223527	1990	1990	1990	1990	0
53	20231023	201000	782223527	1990	1990	1990	1990	0
54	20231023	200900	782223527	1990	1990	1990	1990	0
55	20231023	200800	782223527	1990	1990	1990	1990	0
56	20231023	200700	782223527	1990	1990	1990	1990	0
57	20231023	200600	782223527	1990	1990	1990	1990	0
58	20231023	200500	782223527	1990	1990	1990	1990	0
59	20231023	200400	782223527	1990	1990	1990	1990	0
60	20231023	200300	782223527	1990	1990	1990	1990	0
61	20231023	200200	782223527	1990	1990	1990	1990	0
62	20231023	200100	782223527	1990	1990	1990	1990	4913
63	20231023	200000	782223527	1990	1990	1990	1990	0
64	20231023	195900	782223527	1990	1990	1990	1990	0
65	20231023	195800	782223527	1990	1990	1990	1990	0
66	20231023	195700	782223527	1990	1990	1990	1990	0
67	20231023	195600	782223527	1990	1990	1990	1990	0
68	20231023	195500	782223527	1990	1990	1990	1990	0
69	20231023	195400	782223527	1990	1990	1990	1990	0
70	20231023	195300	782223527	1990	1990	1990	1990	0
71	20231023	195200	782223527	1990	1990	1990	1990	0
72	20231023	195100	782223527	1990	1990	1990	1990	0
73	20231023	195000	782223527	1990	1990	1990	1990	0
74	20231023	194900	782223527	1990	1990	1990	1990	0
75	20231023	194800	782223527	1990	1990	1990	1990	0
76	20231023	194700	782223527	1990	1990	1990	1990	0
77	20231023	194600	782223527	1990	1990	1990	1990	0
78	20231023	194500	782223527	1990	1990	1990	1990	0
79	20231023	194400	782223527	1990	1990	1990	1990	0
80	20231023	194300	782223527	1990	1990	1990	1990	0
81	20231023	194200	782223527	1990	1990	1990	1990	0
82	20231023	194100	782223527	1990	1990	1990	1990	0
83	20231023	194000	782223527	1990	1990	1990	1990	0
84	20231023	193900	782223527	1990	1990	1990	1990	0
85	20231023	193800	782223527	1990	1990	1990	1990	0
86	20231023	193700	782223527	1990	1990	1990	1990	0
87	20231023	193600	782223527	1990	1990	1990	1990	0
88	20231023	193500	782223527	1990	1990	1990	1990	0
89	20231023	193400	782223527	1990	1990	1990	1990	0
90	20231023	193300	782223527	1990	1990	1990	1990	0
91	20231023	193200	782223527	1990	1990	1990	1990	0
92	20231023	193100	782223527	1990	1990	1990	1990	4913
93	20231023	193000	782223527	1990	1990	1990	1990	0
94	20231023	192900	782223527	1990	1990	1990	1990	0
95	20231023	192800	782223527	1990	1990	1990	1990	0
96	20231023	192700	782223527	1990	1990	1990	1990	0
97	20231023	192600	782223527	1990	1990	1990	1990	0
98	20231023	192500	782223527	1990	1990	1990	1990	0
99	20231023	192400	782223527	1990	1990	1990	1990	0
100	20231023	192300	782223527	1990	1990	1990	1990	0
101	20231023	192200	782223527	1990	1990	1990	1990	0
102	20231023	192100	782223527	1990	1990	1990	1990	0
103	20231023	192000	782223527	1990	1990	1990	1990	0
104	20231023	191900	782223527	1990	1990	1990	1990	0
105	20231023	191800	782223527	1990	1990	1990	1990	0
106	20231023	191700	782223527	1990	1990	1990	1990	0
107	20231023	191600	782223527	1990	1990	1990	1990	0
108	20231023	191500	782223527	1990	1990	1990	1990	0
109	20231023	191400	782223527	1990	1990	1990	1990	0
110	20231023	191300	782223527	1990	1990	1990	1990	0
111	20231023	191200	782223527	1990	1990	1990	1990	0
112	20231023	191100	782223527	1990	1990	1990	1990	0
113	20231023	191000	782223527	1990	1990	1990	1990	0
114	20231023	190900	782223527	1990	1990	1990	1990	0
115	20231023	190800	782223527	1990	1990	1990	1990	0
116	20231023	190700	782223527	1990	1990	1990	1990	0
117	20231023	190600	782223527	1990	1990	1990	1990	0
118	20231023	190500	782223527	1990	1990	1990	1990	0
119	20231023	190400	782223527	1990	1990	1990	1990	0
120	20231023	190300	782223527	1990	1990	1990	1990	0
121	20231023	190200	782223527	1990	1990	1990	1990	0
122	20231023	190100	782223527	1990	1990	1990	1990	4913
123	20231023	190000	782223527	1990	1990	1990	1990	0
124	20231023	185900	782223527	1990	1990	1990	1990	0
125	20231023	185800	782223527	1990	1990	1990	1990	0
126	20231023	185700	782223527	1990	1990	1990	1990	0
127	20231023	185600	782223527	1990	1990	1990	1990	0
128	20231023	185500	782223527	1990	1990	1990	1990	0
129	20231023	185400	782223527	1990	1990	1990	1990	0
130	20231023	185300	782223527	1990	1990	1990	1990	0
131	20231023	185200	782223527	1990	1990	1990	1990	0
132	20231023	185100	782223527	1990	1990	1990	1990	0
133	20231023	185000	782223527	1990	1990	1990	1990	0
134	20231023	184900	782223527	1990	1990	1990	1990	0
135	20231023	184800	782223527	1990	1990	1990	1990	0
136	20231023	184700	782223527	1990	1990	1990	1990	0
137	20231023	184600	782223527	1990	1990	1990	1990	0
138	20231023	184500	782223527	1990	1990	1990	1990	0
139	20231023	184400	782223527	1990	1990	1990	1990	0
140	20231023	184300	782223527	1990	1990	1990	1990	0
141	20231023	184200	782223527	1990	1990	1990	1990	0
142	20231023	184100	782223527	1990	1990	1990	1990	0
143	20231023	184000	782223527	1990	1990	1990	1990	0
144	20231023	183900	782223527	1990	1990	1990	1990	0
145	20231023	183800	782223527	1990	1990	1990	1990	0
146	20231023	183700	782223527	1990	1990	1990	1990	0
147	20231023	183600	782223527	1990	1990	1990	1990	0
148	20231023	183500	782223527	1990	1990	1990	1990	0
149	20231023	183400	782223527	1990	1990	1990	1990	0
150	20231023	183300	782223527	1990	1990	1990	1990	0
151	20231023	183200	782223527	1990	1990	1990	1990	0
152	20231023	183100	782223527	1990	1990	1990	1990	4913
153	20231023	183000	782223527	1990	1990	1990	1990	0
154	20231023	182900	782223527	1990	1990	1990	1990	0
155	20231023	182800	782223527	1990	1990	1990	1990	0
156	20231023	182700	782223527	1990	1990	1990	1990	0
157	20231023	182600	782223527	1990	1990	1990	1990	0
158	20231023	182500	782223527	1990	1990	1990	1990	0
159	20231023	182400	782223527	1990	1990	1990	1990	0
160	20231023	182300	782223527	1990	1990	1990	1990	0
161	20231023	182200	782223527	1990	1990	1990	1990	0
162	20231023	182100	782223527	1990	1990	1990	1990	0
163	20231023	182000	782223527	1990	1990	1990	1990	0
164	20231023	181900	782223527	1990	1990	1990	1990	0
165	20231023	181800	782223527	1990	1990	1990	1990	0
166	20231023	181700	782223527	1990	1990	1990	1990	0
167	20231023	181600	782223527	1990	1990	1990	1990	0
168	20231023	181500	782223527	1990	1990	1990	1990	0
169	20231023	181400	782223527	1990	1990	1990	1990	0
170	20231023	181300	782223527	1990	1990	1990	1990	0
171	20231023	181200	782223527	1990	1990	1990	1990	0
172	20231023	181100	782223527	1990	1990	1990	1990	0
173	20231023	181000	782223527	1990	1990	1990	1990	0
174	20231023	180900	782223527	1990	1990	1990	1990	0
175	20231023	180800	782223527	1990	1990	1990	1990	0
176	20231023	180700	782223527	1990	1990	1990	1990	0
177	20231023	180600	782223527	1990	1990	1990	1990	0
178	20231023	180500	782223527	1990	1990	1990	1990	0
179	20231023	180400	782223527	1990	1990	1990	1990	0
180	20231023	180300	782223527	1990	1990	1990	1990	0
181	20231023	180200	782223527	1990	1990	1990	1990	0
182	20231023	180100	782223527	1990	1990	1990	1990	4913
183	20231023	180000	782223527	1990	1990	1990	1990	0
184	20231023	175900	782223527	1990	1990	1990	1990	0
185	20231023	175800	782223527	1990	1990	1990	1990	0
186	20231023	175700	782223527	1990	1990	1990	1990	0
187	20231023	175600	782223527	1990	1990	1990	1990	0
188	20231023	175500	782223527	1990	1990	1990	1990	0
189	20231023	175400	782223527	1990	1990	1990	1990	0
190	20231023	175300	782223527	1990	1990	1990	1990	0
191	20231023	175200	782223527	1990	1990	1990	1990	0
192	20231023	175100	782223527	1990	1990	1990	1990	0
193	20231023	175000	782223527	1990	1990	1990	1990	0
194	20231023	174900	782223527	1990	1990	1990	1990	0
195	20231023	174800	782223527	1990	1990	1990	1990	0
196	20231023	174700	782223527	1990	1990	1990	1990	0
197	20231023	174600	782223527	1990	1990	1990	1990	0
198	20231023	174500	782223527	1990	1990	1990	1990	0
199	20231023	174400	782223527	1990	1990	1990	1990	0
200	20231023	174300	782223527	1990	1990	1990	1990	0
201	20231023	174200	782223527	1990	1990	1990	1990	0
202	20231023	174100	782223527	1990	1990	1990	1990	0
203	20231023	174000	782223527	1990	1990	1990	1990	0
204	20231023	173900	782223527	1990	1990	1990	1990	0
205	20231023	173800	782223527	1990	1990	1990	1990	0
206	20231023	173700	782223527	1990	1990	1990	1990	0
207	20231023	173600	782223527	1990	1990	1990	1990	0
208	20231023	173500	782223527	1990	1990	1990	1990	0
209	20231023	173400	782223527	1990	1990	1990	1990	0
210	20231023	173300	782223527	1990	1990	1990	1990	0
211	20231023	173200	782223527	1990	1990	1990	1990	0
212	20231023	173100	782223527	1990	1990	1990	1990	4913
213	20231023	173000	782223527	1990	1990	1990	1990	0
214	20231023	172900	782223527	1990	1990	1990	1990	0
215	20231023	172800	782223527	1990	1990	1990	1990	0
216	20231023	172700	782223527	1990	1990	1990	1990	0
217	20231023	172600	782223527	1990	1990	1990	1990	0
218	20231023	172500	782223527	1990	1990	1990	1990	0
219	20231023	172400	782223527	1990	1990	1990	1990	0
220	20231023	172300	782223527	1990	1990	1990	1990	0
221	20231023	172200	782223527	1990	1990	1990	1990	0
222	20231023	172100	782223527	1990	1990	1990	1990	0
223	20231023	172000	782223527	1990	1990	1990	1990	0
224	20231023	171900	782223527	1990	1990	1990	1990	0
225	20231023	171800	782223527	1990	1990	1990	1990	0
226	20231023	171700	782223527	1990	1990	1990	1990	0
227	20231023	171600	782223527	1990	1990	1990	1990	0
228	20231023	171500	782223527	1990	1990	1990	1990	0
229	20231023	171400	782223527	1990	1990	1990	1990	0
230	20231023	171300	782223527	1990	1990	1990	1990	0
231	20231023	171200	782223527	1990	1990	1990	1990	0
232	20231023	171100	782223527	1990	1990	1990	1990	0
233	20231023	171000	782223527	1990	1990	1990	1990	0
234	20231023	170900	782223527	1990	1990	1990	1990	0
235	20231023	170800	782223527	1990	1990	1990	1990	0
236	20231023	170700	782223527	1990	1990	1990	1990	0
237	20231023	170600	782223527	1990	1990	1990	1990	0
238	20231023	170500	782223527	1990	1990	1990	1990	0
239	20231023	170400	782223527	1990	1990	1990	1990	0
240	20231023	170300	782223527	1990	1990	1990	1990	0
241	20231023	170200	782223527	1990	1990	1990	1990	0
242	20231023	170100	782223527	1990	1990	1990	1990	4913
243	20231023	170000	782223527	1990	1990	1990	1990	0
244	20231023	165900	782223527	1990	1990	1990	1990	0
245	20231023	165800	782223527	1990	1990	1990	1990	0
246	20231023	165700	782223527	1990	1990	1990	1990	0
247	20231023	165600	782223527	1990	1990	1990	1990	0
248	20231023	165500	782223527	1990	1990	1990	1990	0
249	20231023	165400	782223527	1990	1990	1990	1990	0
250	20231023	165300	782223527	1990	1990	1990	1990	0
251	20231023	165200	782223527	1990	1990	1990	1990	0
252	20231023	165100	782223527	1990	1990	1990	1990	0
253	20231023	165000	782223527	1990	1990	1990	1990	0
254	20231023	164900	782223527	1990	1990	1990	1990	0
255	20231023	164800	782223527	1990	1990	1990	1990	0
256	20231023	164700	782223527	1990	1990	1990	1990	0
257	20231023	164600	782223527	1990	1990	1990	1990	0
258	20231023	164500	782223527	1990	1990	1990	1990	0
259	20231023	164400	782223527	1990	1990	1990	1990	0
260	20231023	164300	782223527	1990	1990	1990	1990	0
261	20231023	164200	782223527	1990	1990	1990	1990	0
262	20231023	164100	782223527	1990	1990	1990	1990	0
263	20231023	164000	782223527	1990	1990	1990	1990	0
264	20231023	163900	782223527	1990	1990	1990	1990	0
265	20231023	163800	782223527	1990	1990	1990	1990	0
266	20231023	163700	782223527	1990	1990	1990	1990	0
267	20231023	163600	782223527	1990	1990	1990	1990	0
268	20231023	163500	782223527	1990	1990	1990	1990	0
269	20231023	163400	782223527	1990	1990	1990	1990	0
270	20231023	163300	782223527	1990	1990	1990	1990	0
271	20231023	163200	782223527	1990	1990	1990	1990	0
272	20231023	163100	782223527	1990	1990	1990	1990	4913
273	20231023	163000	782223527	1990	1990	1990	1990	0
274	20231023	162900	782223527	1990	1990	1990	1990	0
275	20231023	162800	782223527	1990	1990	1990	1990	0
276	20231023	162700	782223527	1990	1990	1990	1990	0
277	20231023	162600	782223527	1990	1990	1990	1990	0
278	20231023	162500	782223527	1990	1990	1990	1990	0
279	20231023	162400	782223527	1990	1990	1990	1990	0
280	20231023	162300	782223527	1990	1990	1990	1990	0
281	20231023	162200	782223527	1990	1990	1990	1990	0
282	20231023	162100	782223527	1990	1990	1990	1990	0
283	20231023	162000	782223527	1990	1990	1990	1990	0
284	20231023	161900	782223527	1990	1990	1990	1990	0
285	20231023	161800	782223527	1990	1990	1990	1990	0
286	20231023	161700	782223527	1990	1990	1990	1990	0
287	20231023	161600	782223527	1990	1990	1990	1990	0
288	20231023	161500	782223527	1990	1990	1990	1990	0
289	20231023	161400	782223527	1990	1990	1990	1990	0
290	20231023	161300	782223527	1990	1990	1990	1990	0
291	20231023	161200	782223527	1990	1990	1990	1990	0
292	20231023	161100	782223527	1990	1990	1990	1990	0
293	20231023	161000	782223527	1990	1990	1990	1990	0
294	20231023	160900	782223527	1990	1990	1990	1990	0
295	20231023	160800	782223527	1990	1990	1990	1990	0
296	20231023	160700	782223527	1990	1990	1990	1990	0
297	20231023	160600	782223527	1990	1990	1990	1990	0
298	20231023	160500	782223527	1990	1990	1990	1990	0
299	20231023	160400	782223527	1990	1990	1990	1990	0
300	20231023	160300	782223527	1990	1990	1990	1990	0
301	20231023	160200	782223527	1990	1990	1990	1990	0
302	20231023	160100	782223527	1990	1990	1990	1990	4913
303	20231023	160000	782223527	1990	1990	1990	1990	0
304	20231023	155900	782223527	1990	1990	1990	1990	0
305	20231023	155800	782223527	1990	1990	1990	1990	0
306	20231023	155700	782223527	1990	1990	1990	1990	0
307	20231023	155600	782223527	1990	1990	1990	1990	0
308	20231023	155500	782223527	1990	1990	1990	1990	0
309	20231023	155400	782223527	1990	1990	1990	1990	0
310	20231023	155300	782223527	1990	1990	1990	1990	0
311	20231023	155200	782223527	1990	1990	1990	1990	0
312	20231023	155100	782223527	1990	1990	1990	1990	0
313	20231023	155000	782223527	1990	1990	1990	1990	0
314	20231023	154900	782223527	1990	1990	1990	1990	0
315	20231023	154800	782223527	1990	1990	1990	1990	0
316	20231023	154700	782223527	1990	1990	1990	1990	0
317	20231023	154600	782223527	1990	1990	1990	1990	0
318	20231023	154500	782223527	1990	1990	1990	1990	0
319	20231023	154400	782223527	1990	1990	1990	1990	0
320	20231023	154300	782223527	1990	1990	1990	1990	0
321	20231023	154200	782223527	1990	1990	1990	1990	0
322	20231023	154100	782223527	1990	1990	1990	1990	0
323	20231023	154000	782223527	1990	1990	1990	1990	0
324	20231023	153900	782223527	1990	1990	1990	1990	0
325	20231023	153800	782223527	1990	1990	1990	1990	0
326	20231023	153700	782223527	1990	1990	1990	1990	0
327	20231023	153600	782223527	1990	1990	1990	1990	0
328	20231023	153500	782223527	1990	1990	1990	1990	0
329	20231023	153400	782223527	1990	1990	1990	1990	0
330	20231023	153300	782223527	1990	1990	1990	1990	0
331	20231023	153200	782223527	1990	1990	1990	1990	0
332	20231023	153100	782223527	1990	1990	1990	1990	4913
333	20231023	153000	782223527	1990	1990	1990	1990	4913
334	20231023	152900	772446657	1992	1992	1992	1992	0
335	20231023	152800	772446657	1992	1992	1992	1992	0
336	20231023	152700	772446657	1992	1992	1992	1992	0
337	20231023	152600	772446657	1992	1992	1992	1992	0
338	20231023	152500	772446657	1992	1992	1992	1992	0
339	20231023	152400	772446657	1992	1992	1992	1992	0
340	20231023	152300	772446657	1992	1992	1992	1992	0
341	20231023	152200	772446657	1992	1992	1992	1992	0
342	20231023	152100	772446657	1992	1992	1992	1992	0
343	20231023	152000	772446657	1992	1992	1992	1992	0
344	20231023	151900	772446657	1992	1992	1992	1992	2
345	20231023	151800	772442673	1990	1990	1990	1990	600
346	20231023	151700	771248673	1990	1990	1990	1990	5
347	20231023	151600	771238723	1991	1991	1991	1991	550
348	20231023	151500	770143673	1992	1992	1992	1992	0
349	20231023	151400	770143673	1992	1992	1992	1992	500
350	20231023	151300	769147673	1992	1992	1992	1992	0
351	20231023	151200	769147673	1992	1992	1992	1992	0
352	20231023	151100	769147673	1992	1992	1992	1992	0
353	20231023	151000	769147673	1992	1990	1992	1990	151
354	20231023	150900	768847181	1990	1990	1990	1990	724
355	20231023	150800	767406421	1990	1990	1990	1990	750
356	20231023	150700	765913921	1990	1992	1992	1990	93
357	20231023	150600	765728835	1990	1990	1990	1990	80
358	20231023	150500	765569635	1990	1990	1990	1990	751
359	20231023	150400	764075145	1990	1992	1992	1990	52
360	20231023	150300	763971661	1990	1990	1990	1990	1214
361	20231023	150200	761555801	1990	1991	1991	1990	933
362	20231023	150100	759699020	1990	1990	1990	1990	26
363	20231023	150000	759647280	1990	1990	1990	1990	285
364	20231023	145900	759080130	1991	1991	1991	1991	10
365	20231023	145800	759060220	1990	1990	1990	1990	0
366	20231023	145700	759060220	1990	1990	1990	1990	216
367	20231023	145600	758630380	1990	1990	1990	1990	600
368	20231023	145500	757436380	1990	1990	1990	1990	0
369	20231023	145400	757436380	1990	1990	1990	1990	0
370	20231023	145300	757436380	1990	1990	1990	1990	1234
371	20231023	145200	754980720	1990	1990	1990	1990	0
372	20231023	145100	754980720	1990	1991	1991	1990	424
373	20231023	145000	754136636	1994	1994	1994	1994	3
374	20231023	144900	754130654	1990	1990	1990	1990	1158
375	20231023	144800	751826234	1990	1990	1990	1990	767
376	20231023	144700	750299904	1990	1990	1990	1990	1641
377	20231023	144600	747034314	1990	1990	1990	1990	650
378	20231023	144500	745740814	1990	1990	1990	1990	0
379	20231023	144400	745740814	1990	1990	1990	1990	0
380	20231023	144300	745740814	1990	1990	1990	1990	1000
381	20231023	144200	743750814	1990	1991	1991	1990	1470
382	20231023	144100	740825454	1990	1990	1990	1990	0
383	20231023	144000	740825454	1990	1990	1990	1990	20
384	20231023	143900	740785654	1990	1990	1990	1990	647
385	20231023	143800	739498124	1990	1991	1991	1990	1534
386	20231023	143700	736445415	1991	1991	1991	1991	338
387	20231023	143600	735772457	1990	1990	1990	1990	107
388	20231023	143500	735559527	1992	1992	1992	1992	100
389	20231023	143400	735360327	1990	1992	1992	1990	21176
390	20231023	143300	693220018	1992	1992	1992	1992	0
391	20231023	143200	693220018	1992	1992	1992	1992	11
392	20231023	143100	693198106	1994	1994	1994	1994	0
393	20231023	143000	693198106	1994	1994	1994	1994	0
394	20231023	142900	693198106	1994	1994	1994	1994	20
395	20231023	142800	693158226	1994	1994	1994	1994	70
396	20231023	142700	693018646	1994	1994	1994	1994	0
397	20231023	142600	693018646	1994	1994	1994	1994	0
398	20231023	142500	693018646	1994	1994	1994	1994	20
399	20231023	142400	692978766	1994	1992	1994	1992	8
400	20231023	142300	692962826	1990	1990	1990	1990	1287
401	20231023	142200	690401696	1990	1991	1991	1990	1021
402	20231023	142100	688369672	1991	1991	1991	1991	0
403	20231023	142000	688369672	1991	1991	1991	1991	148
404	20231023	141900	688075004	1991	1991	1991	1991	131
405	20231023	141800	687814183	1991	1991	1991	1991	0
406	20231023	141700	687814183	1991	1991	1991	1991	0
407	20231023	141600	687814183	1991	1991	1991	1991	340
408	20231023	141500	687137243	1991	1991	1991	1991	0
409	20231023	141400	687137243	1991	1994	1994	1991	8002
410	20231023	141300	671205255	1991	1994	1994	1991	2592
411	20231023	141200	666044568	1995	1995	1995	1991	2002
412	20231023	141100	662054150	1995	1995	1995	1995	0
413	20231023	141000	662054150	1995	1995	1995	1995	0
414	20231023	140900	662054150	1995	1995	1995	1995	0
415	20231023	140800	662054150	1995	1995	1995	1995	0
416	20231023	140700	662054150	1995	1991	1995	1991	636
417	20231023	140600	660787292	1992	1992	1992	1992	394
418	20231023	140500	660002444	1992	1991	1992	1991	186
419	20231023	140400	659632116	1992	1992	1992	1992	0
420	20231023	140300	659632116	1992	1992	1992	1992	31
421	20231023	140200	659570364	1992	1992	1996	1992	625
422	20231023	140100	658325356	1996	1996	1996	1996	10
423	20231023	140000	658305396	1996	1996	1996	1996	0
424	20231023	135900	658305396	1996	1992	1996	1992	217
425	20231023	135800	657873124	1992	1993	1993	1992	265
426	20231023	135700	657345242	1992	1992	1992	1992	1005
427	20231023	135600	655343282	1992	1992	1992	1992	14
428	20231023	135500	655315394	1992	1992	1992	1992	50
429	20231023	135400	655215794	1992	1992	1992	1992	0
430	20231023	135300	655215794	1992	1992	1992	1992	0
431	20231023	135200	655215794	1992	1993	1993	1992	504
432	20231023	135100	654211324	1996	1996	1996	1996	1
433	20231023	135000	654209328	1993	1996	1996	1993	241
434	20231023	134900	653728925	1996	1996	1996	1996	100
435	20231023	134800	653529325	1996	1995	1996	1995	177
436	20231023	134700	653176047	1996	1996	1996	1996	100
437	20231023	134600	652976447	1996	1996	1996	1996	100
438	20231023	134500	652776847	1996	1996	1996	1996	0
439	20231023	134400	652776847	1996	1996	1996	1996	7
440	20231023	134300	652762875	1996	1992	1996	1992	223
441	20231023	134200	652318567	1996	1992	1996	1992	73
442	20231023	134100	652173143	1997	1992	1997	1992	1059
443	20231023	134000	650063605	1997	1997	1997	1997	0
444	20231023	133900	650063605	1997	1997	1997	1997	0
445	20231023	133800	650063605	1997	1997	1997	1997	72
446	20231023	133700	649919821	1998	1992	1998	1992	500
447	20231023	133600	648923809	1998	1998	1998	1998	2
448	20231023	133500	648919813	1998	1997	1998	1997	125
449	20231023	133400	648670168	1997	1997	1997	1997	0
450	20231023	133300	648670168	1997	1997	1997	1997	10
451	20231023	133200	648650198	1992	1993	1993	1992	1800
452	20231023	133100	645063998	1998	1998	1998	1998	0
453	20231023	133000	645063998	1998	1998	1998	1998	0
454	20231023	132900	645063998	1998	1998	1998	1998	51
455	20231023	132800	644962100	1998	1998	1998	1998	40
456	20231023	132700	644882180	1998	1998	1998	1998	0
457	20231023	132600	644882180	1998	1996	1998	1996	1858
458	20231023	132500	641170674	1996	1993	1997	1993	835
459	20231023	132400	639504886	1993	1993	1993	1993	18
460	20231023	132300	639469012	1993	1992	1993	1992	2854
461	20231023	132200	633781862	1993	1993	1993	1993	2432
462	20231023	132100	628934886	1993	1993	1993	1993	2730
463	20231023	132000	623493996	1993	1993	1993	1993	0
464	20231023	131900	623493996	1993	1993	1993	1993	0
465	20231023	131800	623493996	1993	1993	1994	1993	288
466	20231023	131700	622920002	1993	1993	1993	1993	0
467	20231023	131600	622920002	1993	1993	1993	1993	0
468	20231023	131500	622920002	1993	1994	1994	1993	3000
469	20231023	131400	616940902	1996	1996	1996	1996	15
470	20231023	131300	616910962	1996	1996	1996	1996	11
471	20231023	131200	616889006	1997	1997	1997	1997	0
472	20231023	131100	616889006	1997	1997	1997	1997	0
473	20231023	131000	616889006	1997	1997	1997	1997	2
474	20231023	130900	616885012	1993	1993	1993	1993	0
475	20231023	130800	616885012	1993	1994	1994	1993	617
476	20231023	130700	615655156	1994	1994	1994	1994	14
477	20231023	130600	615627240	1997	1997	1997	1997	0
478	20231023	130500	615627240	1997	1997	1997	1997	2
479	20231023	130400	615623246	1997	1997	1997	1997	0
480	20231023	130300	615623246	1997	1997	1997	1997	0
481	20231023	130200	615623246	1997	1997	1997	1997	0
482	20231023	130100	615623246	1997	1997	1997	1997	21
483	20231023	130000	615581309	1993	1993	1993	1993	772
484	20231023	125900	614042713	1993	1993	1993	1993	10
485	20231023	125800	614022783	1993	1993	1993	1993	1752
486	20231023	125700	610531047	1997	1997	1997	1997	50
487	20231023	125600	610431197	1998	1998	1998	1998	16
488	20231023	125500	610399229	1998	1998	1998	1998	9
489	20231023	125400	610381247	1998	1998	1998	1998	113
490	20231023	125300	610155473	1998	1997	1998	1997	11
491	20231023	125200	610133501	1998	1998	1998	1998	0
492	20231023	125100	610133501	1998	1998	1998	1998	1
493	20231023	125000	610131503	1998	1998	1998	1998	100
494	20231023	124900	609931703	1998	1998	1998	1998	0
495	20231023	124800	609931703	1998	1998	1998	1998	1
496	20231023	124700	609929705	1998	1998	1998	1998	7
497	20231023	124600	609915719	1999	1999	1999	1999	0
498	20231023	124500	609915719	1999	1999	1999	1999	0
499	20231023	124400	609915719	1999	1999	1999	1999	0
500	20231023	124300	609915719	1999	1999	1999	1999	2
501	20231023	124200	609911721	1999	1998	1999	1992	2001
502	20231023	124100	605914180	1998	1997	1998	1997	1086
503	20231023	124000	603744360	1998	1998	1998	1998	0
504	20231023	123900	603744360	1998	1997	1998	1993	1754
505	20231023	123800	600240813	1993	1993	1993	1993	1
506	20231023	123700	600238820	1992	1995	1997	1992	16
507	20231023	123600	600206903	1992	1992	1992	1992	0
508	20231023	123500	600206903	1992	1992	1992	1992	107
509	20231023	123400	599993759	1992	1992	1992	1992	0
510	20231023	123300	599993759	1992	1998	1998	1992	330
511	20231023	123200	599335619	1998	1998	1998	1998	0
512	20231023	123100	599335619	1998	1998	1998	1998	0
513	20231023	123000	599335619	1998	1998	1998	1998	50
514	20231023	122900	599235719	1999	1999	1999	1999	31
515	20231023	122800	599173750	1999	1991	1999	1991	4171
516	20231023	122700	590848389	1991	1991	1991	1991	1275
517	20231023	122600	588309864	1992	1992	1992	1992	251
518	20231023	122500	587809872	1992	1992	1992	1992	11
519	20231023	122400	587787960	1992	1991	1992	1991	90
520	20231023	122300	587608681	1992	1992	1992	1992	70
521	20231023	122200	587469241	1991	1991	1993	1991	2595
522	20231023	122100	582302120	1993	1993	1993	1993	0
523	20231023	122000	582302120	1993	1991	1993	1991	451
524	20231023	121900	581403283	1991	1991	1991	1991	0
525	20231023	121800	581403283	1991	1991	1991	1991	0
526	20231023	121700	581403283	1991	1991	1991	1991	393
527	20231023	121600	580620820	1991	1990	1991	1990	3599
528	20231023	121500	573455810	1990	1990	1990	1990	42
529	20231023	121400	573372230	1991	1991	1991	1991	0
530	20231023	121300	573372230	1991	1991	1991	1991	1
531	20231023	121200	573370239	1990	1990	1990	1990	0
532	20231023	121100	573370239	1990	1990	1990	1990	0
533	20231023	121000	573370239	1990	1990	1990	1990	0
534	20231023	120900	573370239	1990	1990	1990	1990	0
535	20231023	120800	573370239	1990	1990	1990	1990	1750
536	20231023	120700	569887739	1990	1990	1990	1990	0
537	20231023	120600	569887739	1990	1991	1991	1990	109
538	20231023	120500	569670729	1990	1990	1990	1990	582
539	20231023	120400	568512549	1990	1990	1991	1990	1977
540	20231023	120300	564578269	1991	1991	1991	1991	41
541	20231023	120200	564496638	1990	1990	1990	1990	2012
542	20231023	120100	560492758	1990	1990	1990	1990	0
543	20231023	120000	560492758	1990	1990	1990	1990	15
544	20231023	115900	560462908	1990	1990	1990	1990	46
545	20231023	115800	560371368	1991	1991	1991	1991	0
546	20231023	115700	560371368	1991	1991	1991	1991	1835
547	20231023	115600	556717883	1991	1991	1991	1991	2234
548	20231023	115500	552269989	1991	1992	1992	1991	606
549	20231023	115400	551063235	1992	1992	1992	1992	0
550	20231023	115300	551063235	1992	1992	1992	1992	0
551	20231023	115200	551063235	1992	1992	1992	1992	4
552	20231023	115100	551055267	1992	1992	1992	1992	0
553	20231023	115000	551055267	1992	1992	1992	1992	0
554	20231023	114900	551055267	1992	1991	1992	1991	19
555	20231023	114800	551017436	1991	1991	1991	1991	30
556	20231023	114700	550957706	1991	1991	1991	1991	0
557	20231023	114600	550957706	1991	1992	1992	1991	383
558	20231023	114500	550195033	1992	1992	1992	1992	0
559	20231023	114400	550195033	1992	1992	1992	1992	0
560	20231023	114300	550195033	1992	1992	1992	1992	54
561	20231023	114200	550087465	1992	1992	1992	1992	16
562	20231023	114100	550055593	1992	1992	1992	1992	152
563	20231023	114000	549752809	1992	1992	1992	1992	386
564	20231023	113900	548983897	1993	1993	1993	1993	1
565	20231023	113800	548981904	1993	1993	1993	1993	2
566	20231023	113700	548977918	1993	1993	1993	1993	2
567	20231023	113600	548973932	1993	1993	1993	1993	2
568	20231023	113500	548969946	1993	1993	1993	1993	3
569	20231023	113400	548963967	1991	1991	1991	1991	158
570	20231023	113300	548649389	1990	1990	1990	1990	0
571	20231023	113200	548649389	1990	1990	1990	1990	0
572	20231023	113100	548649389	1990	1992	1992	1990	7337
573	20231023	113000	534043183	1992	1992	1992	1992	0
574	20231023	112900	534043183	1992	1993	1993	1992	1051
575	20231023	112800	531949474	1993	1993	1994	1992	64
576	20231023	112700	531821965	1992	1992	1992	1992	133
577	20231023	112600	531557029	1992	1992	1992	1992	32
578	20231023	112500	531493285	1992	1992	1992	1991	1759
579	20231023	112400	527990994	1991	1991	1991	1990	1813
580	20231023	112300	524381315	1991	1991	1991	1990	1242
581	20231023	112200	521908494	1991	1991	1991	1991	135
582	20231023	112100	521639709	1991	1991	1991	1991	2848
583	20231023	112000	515969341	1991	1991	1991	1991	950
584	20231023	111900	514077891	1992	1991	1992	1991	121
585	20231023	111800	513836979	1992	1992	1992	1992	0
586	20231023	111700	513836979	1992	1992	1992	1992	0
587	20231023	111600	513836979	1992	1991	1992	1991	3107
588	20231023	111500	507650599	1992	1991	1992	1991	242
589	20231023	111400	507168771	1992	1991	1992	1991	1835
590	20231023	111300	503514723	1991	1991	1991	1991	75
591	20231023	111200	503365398	1991	1991	1991	1991	5063
592	20231023	111100	493284965	1991	1991	1991	1991	658
593	20231023	111000	491974887	1991	1991	1991	1991	10260
594	20231023	110900	471547227	1991	1991	1991	1991	479
595	20231023	110800	470593538	1992	1991	1992	1991	114
596	20231023	110700	470366554	1992	1992	1992	1992	0
597	20231023	110600	470366554	1992	1992	1992	1992	0
598	20231023	110500	470366554	1992	1992	1993	1992	1871
599	20231023	110400	466639415	1992	1992	1992	1992	1
600	20231023	110300	466637423	1992	1992	1992	1992	161
601	20231023	110200	466316711	1993	1993	1993	1993	399
602	20231023	110100	465521504	1993	1992	1993	1992	1601
603	20231023	110000	462332211	1993	1993	1993	1993	0
604	20231023	105900	462332211	1993	1992	1993	1992	202
605	20231023	105800	461929825	1993	1992	1993	1992	202
606	20231023	105700	461527439	1993	1992	1993	1992	110
607	20231023	105600	461308210	1993	1993	1993	1992	5654
608	20231023	105500	450045435	1994	1994	1994	1994	15
609	20231023	105400	450015525	1994	1992	1994	1992	110
610	20231023	105300	449796345	1994	1994	1994	1994	0
611	20231023	105200	449796345	1994	1993	1994	1992	816
612	20231023	105100	448170868	1992	1992	1992	1992	0
613	20231023	105000	448170868	1992	1992	1992	1992	2848
614	20231023	104900	442497652	1992	1992	1992	1992	2504
615	20231023	104800	437509684	1992	1994	1994	1992	857
616	20231023	104700	435802428	1994	1995	1995	1994	95
617	20231023	104600	435612963	1995	1995	1995	1995	230
618	20231023	104500	435154113	1995	1995	1995	1995	1
619	20231023	104400	435152118	1997	1997	1997	1997	1
620	20231023	104300	435150121	1992	1997	1997	1992	78
621	20231023	104200	434994640	1997	1997	1997	1997	25
622	20231023	104100	434944715	1997	1997	1997	1997	1
623	20231023	104000	434942718	1992	1992	1992	1992	10
624	20231023	103900	434922798	1992	1992	1992	1992	500
625	20231023	103800	433926798	1992	1993	1993	1992	6423
626	20231023	103700	421129387	1997	1993	1997	1993	52
627	20231023	103600	421025743	1995	1995	1995	1995	1614
628	20231023	103500	417805813	1995	1995	1995	1995	0
629	20231023	103400	417805813	1995	1995	1995	1995	100
630	20231023	103300	417606313	1998	1998	1998	1998	0
631	20231023	103200	417606313	1998	1998	1998	1998	400
632	20231023	103100	416807113	1998	1994	1998	1993	794
633	20231023	103000	415224224	1995	1995	1995	1995	2
634	20231023	102900	415220234	1995	1995	1995	1995	0
635	20231023	102800	415220234	1995	1995	1995	1995	1793
636	20231023	102700	411643199	1995	1995	1995	1995	0
637	20231023	102600	411643199	1995	1995	1996	1995	1940
638	20231023	102500	407772374	1992	1992	1992	1992	1100
639	20231023	102400	405581174	1992	1992	1992	1992	1200
640	20231023	102300	403190774	1991	1992	1992	1991	3840
641	20231023	102200	395542515	1992	1992	1992	1992	0
642	20231023	102100	395542515	1992	1992	1992	1992	890
643	20231023	102000	393769635	1992	1992	1992	1992	2035
644	20231023	101900	389715915	1992	1992	1992	1992	147
645	20231023	101800	389423091	1992	1992	1992	1991	995
646	20231023	101700	387441209	1991	1992	1992	1991	8921
647	20231023	101600	369671991	1993	1994	1994	1993	17414
648	20231023	101500	334965269	1994	1994	1994	1994	50
649	20231023	101400	334865569	1994	1994	1994	1994	1076
650	20231023	101300	332720025	1994	1994	1994	1993	53
651	20231023	101200	332614346	1994	1994	1994	1994	3310
652	20231023	101100	326014206	1995	1994	1995	1994	1800
653	20231023	101000	322423806	1996	1994	1996	1994	302
654	20231023	100900	321821614	1994	1994	1998	1994	1028
655	20231023	100800	319771749	1998	1994	1998	1994	1064
656	20231023	100700	317650077	1998	1998	1998	1998	12
657	20231023	100600	317626101	1994	1998	1998	1994	172
658	20231023	100500	317283045	1998	1994	1998	1994	4651
659	20231023	100400	308008935	1999	1999	1999	1999	2
660	20231023	100300	308004937	1999	1994	1999	1994	5740
661	20231023	100200	296559367	1999	1999	1999	1994	2251
662	20231023	100100	292070828	1994	1995	1995	1994	207
663	20231023	100000	291658023	1995	1995	1995	1995	4
664	20231023	095900	291650043	1995	1995	1995	1995	3395
665	20231023	095800	284877018	1995	1995	1995	1995	13
666	20231023	095700	284851083	1994	1994	1994	1994	2559
667	20231023	095600	279748437	1994	1995	1995	1994	2848
668	20231023	095500	274067084	1995	1995	1995	1995	100
669	20231023	095400	273867584	1999	1995	1999	1995	56
670	20231023	095300	273755740	1995	1999	1999	1995	1717
671	20231023	095200	270329441	1999	1995	1999	1995	5799
672	20231023	095100	258760264	1999	1995	1999	1995	52
673	20231023	095000	258656516	1995	1999	1999	1995	3545
674	20231023	094900	251578503	1999	1996	1999	1996	112
675	20231023	094800	251354945	1999	1999	1999	1996	3787
676	20231023	094700	243789817	2000	1999	2005	1999	156
677	20231023	094600	243477798	2000	2000	2000	2000	378
678	20231023	094500	242721798	2000	2005	2005	2000	355
679	20231023	094400	242011733	2005	2000	2005	2000	947
680	20231023	094300	240117728	2000	2005	2005	2000	1281
681	20231023	094200	237555578	2005	2000	2005	2000	902
682	20231023	094100	235747208	2005	2005	2005	2005	0
683	20231023	094000	235747208	2005	2005	2005	2005	77
684	20231023	093900	235592823	2005	2000	2005	2000	12565
685	20231023	093800	210459808	1999	1999	2000	1999	877
686	20231023	093700	208706615	1994	1999	1999	1994	1561
687	20231023	093600	205592046	1999	1998	1999	1994	4681
688	20231023	093500	196254194	1998	1998	1998	1998	40
689	20231023	093400	196174274	1998	1997	1998	1997	103
690	20231023	093300	195968525	1997	1996	1997	1995	1527
691	20231023	093200	192920239	1996	1996	1996	1996	3004
692	20231023	093100	186924255	1997	1996	1997	1995	376
693	20231023	093000	186173736	1997	1995	1997	1995	96
694	20231023	092900	185982208	1998	1998	1998	1998	3
695	20231023	092800	185976214	1999	1999	1999	1994	9584
696	20231023	092700	166856847	1999	1999	1999	1996	273
697	20231023	092600	166311759	1999	1996	1999	1996	36
698	20231023	092500	166239894	1999	1999	1999	1999	112
699	20231023	092400	166016006	1999	1999	1999	1996	1111
700	20231023	092300	163798117	1999	1999	1999	1996	4
701	20231023	092200	163790124	2000	1996	2000	1996	5130
702	20231023	092100	153544606	1996	1995	1996	1995	2007
703	20231023	092000	149540441	1995	1996	1996	1995	5
704	20231023	091900	149530462	1996	1996	1996	1995	8869
705	20231023	091800	131835656	2000	1996	2000	1995	1804
706	20231023	091700	128234752	1996	1996	1996	1995	1175
707	20231023	091600	125890438	1996	2000	2000	1996	394
708	20231023	091500	125103864	2000	2000	2000	2000	277
709	20231023	091400	124549864	2000	1996	2000	1996	578
710	20231023	091300	123394264	2000	2000	2000	2000	216
711	20231023	091200	122962264	2005	2000	2005	2000	1530
712	20231023	091100	119901404	2005	2005	2005	2005	169
713	20231023	091000	119562559	2005	2000	2005	2000	2513
714	20231023	090900	114535949	2000	1994	2000	1994	2191
715	20231023	090800	110165759	2000	1994	2000	1994	15703
716	20231023	090700	78845192	1994	1994	1994	1994	656
717	20231023	090600	77537128	2000	1995	2000	1995	1017
718	20231023	090500	75508193	1995	1995	1995	1994	1693
719	20231023	090400	72131458	2000	2000	2000	2000	213
720	20231023	090300	71705458	2000	2000	2000	1993	8281
721	20231023	090200	55172375	2000	2000	2000	2000	0
722	20231023	090100	55172375	2000	2000	2000	1992	13094
723	20231023	090000	29023009	2000	1991	2000	1991	14566