KissMeData/017550/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185800	371021792	1985	1985	1985	1985	10442
3	20231026	185700	371021792	1985	1985	1985	1985	0
4	20231026	185600	371021792	1985	1985	1985	1985	0
5	20231026	185500	371021792	1985	1985	1985	1985	0
6	20231026	185400	371021792	1985	1985	1985	1985	0
7	20231026	185300	371021792	1985	1985	1985	1985	0
8	20231026	185200	371021792	1985	1985	1985	1985	0
9	20231026	185100	371021792	1985	1985	1985	1985	0
10	20231026	185000	371021792	1985	1985	1985	1985	0
11	20231026	184900	371021792	1985	1985	1985	1985	0
12	20231026	184800	371021792	1985	1985	1985	1985	0
13	20231026	184700	371021792	1985	1985	1985	1985	0
14	20231026	184600	371021792	1985	1985	1985	1985	0
15	20231026	184500	371021792	1985	1985	1985	1985	0
16	20231026	184400	371021792	1985	1985	1985	1985	0
17	20231026	184300	371021792	1985	1985	1985	1985	0
18	20231026	184200	371021792	1985	1985	1985	1985	0
19	20231026	184100	371021792	1985	1985	1985	1985	0
20	20231026	184000	371021792	1985	1985	1985	1985	0
21	20231026	183900	371021792	1985	1985	1985	1985	0
22	20231026	183800	371021792	1985	1985	1985	1985	0
23	20231026	183700	371021792	1985	1985	1985	1985	0
24	20231026	183600	371021792	1985	1985	1985	1985	0
25	20231026	183500	371021792	1985	1985	1985	1985	0
26	20231026	183400	371021792	1985	1985	1985	1985	0
27	20231026	183300	371021792	1985	1985	1985	1985	0
28	20231026	183200	371021792	1985	1985	1985	1985	0
29	20231026	183100	371021792	1985	1985	1985	1985	0
30	20231026	183000	371021792	1985	1985	1985	1985	0
31	20231026	182900	371021792	1985	1985	1985	1985	0
32	20231026	182800	371021792	1985	1985	1985	1985	10442
33	20231026	182700	371021792	1985	1985	1985	1985	0
34	20231026	182600	371021792	1985	1985	1985	1985	0
35	20231026	182500	371021792	1985	1985	1985	1985	0
36	20231026	182400	371021792	1985	1985	1985	1985	0
37	20231026	182300	371021792	1985	1985	1985	1985	0
38	20231026	182200	371021792	1985	1985	1985	1985	0
39	20231026	182100	371021792	1985	1985	1985	1985	0
40	20231026	182000	371021792	1985	1985	1985	1985	0
41	20231026	181900	371021792	1985	1985	1985	1985	0
42	20231026	181800	371021792	1985	1985	1985	1985	0
43	20231026	181700	371021792	1985	1985	1985	1985	0
44	20231026	181600	371021792	1985	1985	1985	1985	0
45	20231026	181500	371021792	1985	1985	1985	1985	0
46	20231026	181400	371021792	1985	1985	1985	1985	0
47	20231026	181300	371021792	1985	1985	1985	1985	0
48	20231026	181200	371021792	1985	1985	1985	1985	0
49	20231026	181100	371021792	1985	1985	1985	1985	0
50	20231026	181000	371021792	1985	1985	1985	1985	0
51	20231026	180900	371021792	1985	1985	1985	1985	0
52	20231026	180800	371021792	1985	1985	1985	1985	0
53	20231026	180700	371021792	1985	1985	1985	1985	0
54	20231026	180600	371021792	1985	1985	1985	1985	0
55	20231026	180500	371021792	1985	1985	1985	1985	0
56	20231026	180400	371021792	1985	1985	1985	1985	0
57	20231026	180300	371021792	1985	1985	1985	1985	0
58	20231026	180200	371021792	1985	1985	1985	1985	0
59	20231026	180100	371021792	1985	1985	1985	1985	0
60	20231026	180000	371021792	1985	1985	1985	1985	0
61	20231026	175900	371021792	1985	1985	1985	1985	0
62	20231026	175800	371021792	1985	1985	1985	1985	10442
63	20231026	175700	371021792	1985	1985	1985	1985	0
64	20231026	175600	371021792	1985	1985	1985	1985	0
65	20231026	175500	371021792	1985	1985	1985	1985	0
66	20231026	175400	371021792	1985	1985	1985	1985	0
67	20231026	175300	371021792	1985	1985	1985	1985	0
68	20231026	175200	371021792	1985	1985	1985	1985	0
69	20231026	175100	371021792	1985	1985	1985	1985	0
70	20231026	175000	371021792	1985	1985	1985	1985	0
71	20231026	174900	371021792	1985	1985	1985	1985	0
72	20231026	174800	371021792	1985	1985	1985	1985	0
73	20231026	174700	371021792	1985	1985	1985	1985	0
74	20231026	174600	371021792	1985	1985	1985	1985	0
75	20231026	174500	371021792	1985	1985	1985	1985	0
76	20231026	174400	371021792	1985	1985	1985	1985	0
77	20231026	174300	371021792	1985	1985	1985	1985	0
78	20231026	174200	371021792	1985	1985	1985	1985	0
79	20231026	174100	371021792	1985	1985	1985	1985	0
80	20231026	174000	371021792	1985	1985	1985	1985	0
81	20231026	173900	371021792	1985	1985	1985	1985	0
82	20231026	173800	371021792	1985	1985	1985	1985	0
83	20231026	173700	371021792	1985	1985	1985	1985	0
84	20231026	173600	371021792	1985	1985	1985	1985	0
85	20231026	173500	371021792	1985	1985	1985	1985	0
86	20231026	173400	371021792	1985	1985	1985	1985	0
87	20231026	173300	371021792	1985	1985	1985	1985	0
88	20231026	173200	371021792	1985	1985	1985	1985	0
89	20231026	173100	371021792	1985	1985	1985	1985	0
90	20231026	173000	371021792	1985	1985	1985	1985	0
91	20231026	172900	371021792	1985	1985	1985	1985	0
92	20231026	172800	371021792	1985	1985	1985	1985	10442
93	20231026	172700	371021792	1985	1985	1985	1985	0
94	20231026	172600	371021792	1985	1985	1985	1985	0
95	20231026	172500	371021792	1985	1985	1985	1985	0
96	20231026	172400	371021792	1985	1985	1985	1985	0
97	20231026	172300	371021792	1985	1985	1985	1985	0
98	20231026	172200	371021792	1985	1985	1985	1985	0
99	20231026	172100	371021792	1985	1985	1985	1985	0
100	20231026	172000	371021792	1985	1985	1985	1985	0
101	20231026	171900	371021792	1985	1985	1985	1985	0
102	20231026	171800	371021792	1985	1985	1985	1985	0
103	20231026	171700	371021792	1985	1985	1985	1985	0
104	20231026	171600	371021792	1985	1985	1985	1985	0
105	20231026	171500	371021792	1985	1985	1985	1985	0
106	20231026	171400	371021792	1985	1985	1985	1985	0
107	20231026	171300	371021792	1985	1985	1985	1985	0
108	20231026	171200	371021792	1985	1985	1985	1985	0
109	20231026	171100	371021792	1985	1985	1985	1985	0
110	20231026	171000	371021792	1985	1985	1985	1985	0
111	20231026	170900	371021792	1985	1985	1985	1985	0
112	20231026	170800	371021792	1985	1985	1985	1985	0
113	20231026	170700	371021792	1985	1985	1985	1985	0
114	20231026	170600	371021792	1985	1985	1985	1985	0
115	20231026	170500	371021792	1985	1985	1985	1985	0
116	20231026	170400	371021792	1985	1985	1985	1985	0
117	20231026	170300	371021792	1985	1985	1985	1985	0
118	20231026	170200	371021792	1985	1985	1985	1985	0
119	20231026	170100	371021792	1985	1985	1985	1985	0
120	20231026	170000	371021792	1985	1985	1985	1985	0
121	20231026	165900	371021792	1985	1985	1985	1985	0
122	20231026	165800	371021792	1985	1985	1985	1985	10442
123	20231026	165700	371021792	1985	1985	1985	1985	0
124	20231026	165600	371021792	1985	1985	1985	1985	0
125	20231026	165500	371021792	1985	1985	1985	1985	0
126	20231026	165400	371021792	1985	1985	1985	1985	0
127	20231026	165300	371021792	1985	1985	1985	1985	0
128	20231026	165200	371021792	1985	1985	1985	1985	0
129	20231026	165100	371021792	1985	1985	1985	1985	0
130	20231026	165000	371021792	1985	1985	1985	1985	0
131	20231026	164900	371021792	1985	1985	1985	1985	0
132	20231026	164800	371021792	1985	1985	1985	1985	0
133	20231026	164700	371021792	1985	1985	1985	1985	0
134	20231026	164600	371021792	1985	1985	1985	1985	0
135	20231026	164500	371021792	1985	1985	1985	1985	0
136	20231026	164400	371021792	1985	1985	1985	1985	0
137	20231026	164300	371021792	1985	1985	1985	1985	0
138	20231026	164200	371021792	1985	1985	1985	1985	0
139	20231026	164100	371021792	1985	1985	1985	1985	0
140	20231026	164000	371021792	1985	1985	1985	1985	0
141	20231026	163900	371021792	1985	1985	1985	1985	0
142	20231026	163800	371021792	1985	1985	1985	1985	0
143	20231026	163700	371021792	1985	1985	1985	1985	0
144	20231026	163600	371021792	1985	1985	1985	1985	0
145	20231026	163500	371021792	1985	1985	1985	1985	0
146	20231026	163400	371021792	1985	1985	1985	1985	0
147	20231026	163300	371021792	1985	1985	1985	1985	0
148	20231026	163200	371021792	1985	1985	1985	1985	0
149	20231026	163100	371021792	1985	1985	1985	1985	0
150	20231026	163000	371021792	1985	1985	1985	1985	0
151	20231026	162900	371021792	1985	1985	1985	1985	0
152	20231026	162800	371021792	1985	1985	1985	1985	10442
153	20231026	162700	371021792	1985	1985	1985	1985	0
154	20231026	162600	371021792	1985	1985	1985	1985	0
155	20231026	162500	371021792	1985	1985	1985	1985	0
156	20231026	162400	371021792	1985	1985	1985	1985	0
157	20231026	162300	371021792	1985	1985	1985	1985	0
158	20231026	162200	371021792	1985	1985	1985	1985	0
159	20231026	162100	371021792	1985	1985	1985	1985	0
160	20231026	162000	371021792	1985	1985	1985	1985	0
161	20231026	161900	371021792	1985	1985	1985	1985	0
162	20231026	161800	371021792	1985	1985	1985	1985	0
163	20231026	161700	371021792	1985	1985	1985	1985	0
164	20231026	161600	371021792	1985	1985	1985	1985	0
165	20231026	161500	371021792	1985	1985	1985	1985	0
166	20231026	161400	371021792	1985	1985	1985	1985	0
167	20231026	161300	371021792	1985	1985	1985	1985	0
168	20231026	161200	371021792	1985	1985	1985	1985	0
169	20231026	161100	371021792	1985	1985	1985	1985	0
170	20231026	161000	371021792	1985	1985	1985	1985	0
171	20231026	160900	371021792	1985	1985	1985	1985	0
172	20231026	160800	371021792	1985	1985	1985	1985	0
173	20231026	160700	371021792	1985	1985	1985	1985	0
174	20231026	160600	371021792	1985	1985	1985	1985	0
175	20231026	160500	371021792	1985	1985	1985	1985	0
176	20231026	160400	371021792	1985	1985	1985	1985	0
177	20231026	160300	371021792	1985	1985	1985	1985	0
178	20231026	160200	371021792	1985	1985	1985	1985	0
179	20231026	160100	371021792	1985	1985	1985	1985	0
180	20231026	160000	371021792	1985	1985	1985	1985	0
181	20231026	155900	371021792	1985	1985	1985	1985	0
182	20231026	155800	371021792	1985	1985	1985	1985	10442
183	20231026	155700	371021792	1985	1985	1985	1985	0
184	20231026	155600	371021792	1985	1985	1985	1985	0
185	20231026	155500	371021792	1985	1985	1985	1985	0
186	20231026	155400	371021792	1985	1985	1985	1985	0
187	20231026	155300	371021792	1985	1985	1985	1985	0
188	20231026	155200	371021792	1985	1985	1985	1985	0
189	20231026	155100	371021792	1985	1985	1985	1985	0
190	20231026	155000	371021792	1985	1985	1985	1985	0
191	20231026	154900	371021792	1985	1985	1985	1985	0
192	20231026	154800	371021792	1985	1985	1985	1985	0
193	20231026	154700	371021792	1985	1985	1985	1985	0
194	20231026	154600	371021792	1985	1985	1985	1985	0
195	20231026	154500	371021792	1985	1985	1985	1985	0
196	20231026	154400	371021792	1985	1985	1985	1985	0
197	20231026	154300	371021792	1985	1985	1985	1985	0
198	20231026	154200	371021792	1985	1985	1985	1985	0
199	20231026	154100	371021792	1985	1985	1985	1985	0
200	20231026	154000	371021792	1985	1985	1985	1985	0
201	20231026	153900	371021792	1985	1985	1985	1985	0
202	20231026	153800	371021792	1985	1985	1985	1985	0
203	20231026	153700	371021792	1985	1985	1985	1985	0
204	20231026	153600	371021792	1985	1985	1985	1985	0
205	20231026	153500	371021792	1985	1985	1985	1985	0
206	20231026	153400	371021792	1985	1985	1985	1985	0
207	20231026	153300	371021792	1985	1985	1985	1985	0
208	20231026	153200	371021792	1985	1985	1985	1985	0
209	20231026	153100	371021792	1985	1985	1985	1985	0
210	20231026	153000	371021792	1985	1985	1985	1985	10442
211	20231026	152900	350294422	1986	1986	1986	1986	0
212	20231026	152800	350294422	1986	1986	1986	1986	0
213	20231026	152700	350294422	1986	1986	1986	1986	0
214	20231026	152600	350294422	1986	1986	1986	1986	0
215	20231026	152500	350294422	1986	1986	1986	1986	0
216	20231026	152400	350294422	1986	1986	1986	1986	0
217	20231026	152300	350294422	1986	1986	1986	1986	0
218	20231026	152200	350294422	1986	1986	1986	1986	0
219	20231026	152100	350294422	1986	1986	1986	1986	0
220	20231026	152000	350294422	1986	1986	1986	1986	0
221	20231026	151900	350294422	1986	1988	1988	1985	3122
222	20231026	151800	344093489	1987	1987	1987	1987	2
223	20231026	151700	344089515	1988	1988	1989	1988	49
224	20231026	151600	343992101	1989	1988	1989	1988	2
225	20231026	151500	343988124	1988	1988	1988	1988	26
226	20231026	151400	343936436	1989	1989	1989	1989	100
227	20231026	151300	343737536	1989	1989	1989	1989	200
228	20231026	151200	343339736	1988	1988	1988	1988	45
229	20231026	151100	343250276	1988	1988	1988	1988	100
230	20231026	151000	343051476	1987	1987	1987	1987	0
231	20231026	150900	343051476	1987	1987	1987	1987	0
232	20231026	150800	343051476	1987	1987	1987	1987	1221
233	20231026	150700	340625349	1988	1988	1988	1988	83
234	20231026	150600	340460345	1988	1988	1988	1988	2
235	20231026	150500	340456369	1988	1988	1988	1988	0
236	20231026	150400	340456369	1988	1988	1988	1988	8
237	20231026	150300	340440465	1989	1991	1991	1989	2836
238	20231026	150200	334799623	1990	1990	1990	1990	4
239	20231026	150100	334791663	1990	1990	1991	1990	7
240	20231026	150000	334777732	1990	1990	1990	1990	5
241	20231026	145900	334767782	1990	1989	1990	1989	480
242	20231026	145800	333812586	1989	1989	1990	1989	8
243	20231026	145700	333796673	1989	1989	1989	1989	4
244	20231026	145600	333788717	1989	1988	1989	1988	344
245	20231026	145500	333104503	1988	1988	1988	1988	8
246	20231026	145400	333088599	1989	1988	1989	1988	104
247	20231026	145300	332881747	1988	1988	1989	1988	136
248	20231026	145200	332611249	1988	1989	1989	1988	459
249	20231026	145100	331698301	1989	1989	1989	1989	232
250	20231026	145000	331236853	1989	1990	1990	1989	449
251	20231026	144900	330343349	1989	1989	1989	1989	5
252	20231026	144800	330333404	1989	1989	1990	1989	11
253	20231026	144700	330311520	1989	1989	1989	1989	7
254	20231026	144600	330297597	1989	1989	1989	1989	604
255	20231026	144500	329096241	1989	1989	1989	1989	4
256	20231026	144400	329088285	1989	1987	1989	1987	77
257	20231026	144300	328935209	1988	1987	1988	1987	15
258	20231026	144200	328905394	1987	1987	1987	1987	7
259	20231026	144100	328891485	1987	1987	1988	1987	9
260	20231026	144000	328873601	1986	1987	1987	1986	4
261	20231026	143900	328865656	1990	1988	1990	1988	6
262	20231026	143800	328853723	1990	1988	1990	1988	50
263	20231026	143700	328754230	1990	1986	1990	1986	25
264	20231026	143600	328704506	1987	1986	1987	1986	9
265	20231026	143500	328686626	1986	1990	1990	1986	81
266	20231026	143400	328525620	1990	1989	1990	1989	21
267	20231026	143300	328483833	1990	1986	1990	1986	370
268	20231026	143200	327749009	1986	1986	1986	1986	0
269	20231026	143100	327749009	1986	1986	1986	1986	251
270	20231026	143000	327250523	1986	1987	1987	1986	2122
271	20231026	142900	323036226	1990	1987	1990	1987	757
272	20231026	142800	321532046	1986	1986	1986	1986	0
273	20231026	142700	321532046	1986	1987	1987	1986	5
274	20231026	142600	321522114	1987	1986	1987	1986	156
275	20231026	142500	321212297	1986	1986	1986	1986	10
276	20231026	142400	321192437	1986	1986	1986	1986	66
277	20231026	142300	321061361	1986	1987	1987	1986	6530
278	20231026	142200	308092398	1987	1989	1989	1987	100
279	20231026	142100	307893584	1989	1989	1989	1989	1
280	20231026	142000	307891595	1988	1989	1989	1988	638
281	20231026	141900	306623245	1991	1991	1991	1991	0
282	20231026	141800	306623245	1991	1990	1991	1990	675
283	20231026	141700	305279800	1990	1990	1990	1990	2
284	20231026	141600	305275820	1987	1987	1987	1987	0
285	20231026	141500	305275820	1987	1987	1987	1987	0
286	20231026	141400	305275820	1987	1987	1987	1987	0
287	20231026	141300	305275820	1987	1987	1987	1987	500
288	20231026	141200	304282320	1990	1990	1990	1990	0
289	20231026	141100	304282320	1990	1990	1990	1990	0
290	20231026	141000	304282320	1990	1990	1990	1990	55
291	20231026	140900	304172870	1990	1990	1990	1990	0
292	20231026	140800	304172870	1990	1990	1990	1990	0
293	20231026	140700	304172870	1990	1990	1990	1990	0
294	20231026	140600	304172870	1990	1990	1990	1990	0
295	20231026	140500	304172870	1990	1990	1990	1990	0
296	20231026	140400	304172870	1990	1990	1990	1990	0
297	20231026	140300	304172870	1990	1990	1990	1990	1428
298	20231026	140200	301331150	1990	1990	1990	1990	75
299	20231026	140100	301181900	1990	1990	1990	1990	0
300	20231026	140000	301181900	1990	1990	1990	1990	17
301	20231026	135900	301148070	1986	1986	1986	1986	0
302	20231026	135800	301148070	1986	1986	1986	1986	74
303	20231026	135700	301001106	1986	1986	1986	1986	6
304	20231026	135600	300989190	1985	1986	1986	1985	103
305	20231026	135500	300784722	1985	1985	1985	1985	0
306	20231026	135400	300784722	1985	1985	1986	1985	16
307	20231026	135300	300752961	1986	1986	1986	1986	2764
308	20231026	135200	295263657	1991	1991	1991	1991	0
309	20231026	135100	295263657	1991	1991	1991	1991	0
310	20231026	135000	295263657	1991	1991	1991	1991	0
311	20231026	134900	295263657	1991	1991	1991	1991	0
312	20231026	134800	295263657	1991	1991	1991	1991	0
313	20231026	134700	295263657	1991	1991	1991	1991	0
314	20231026	134600	295263657	1991	1987	1991	1987	373
315	20231026	134500	294522501	1987	1987	1987	1987	1500
316	20231026	134400	291542001	1988	1988	1988	1988	0
317	20231026	134300	291542001	1988	1988	1988	1988	4
318	20231026	134200	291534049	1988	1988	1988	1988	0
319	20231026	134100	291534049	1988	1988	1988	1988	0
320	20231026	134000	291534049	1988	1988	1991	1988	1114
321	20231026	133900	289319414	1988	1988	1988	1988	0
322	20231026	133800	289319414	1988	1988	1988	1987	102
323	20231026	133700	289116639	1988	1989	1991	1988	376
324	20231026	133600	288369062	1989	1989	1989	1989	28
325	20231026	133500	288313370	1989	1990	1990	1989	105
326	20231026	133400	288104425	1990	1990	1990	1990	0
327	20231026	133300	288104425	1990	1990	1990	1990	36
328	20231026	133200	288032785	1993	1992	1993	1992	100
329	20231026	133100	287833513	1993	1993	1993	1993	100
330	20231026	133000	287634213	1993	1987	1993	1987	29
331	20231026	132900	287576482	1988	1987	1988	1987	103
332	20231026	132800	287371817	1988	1988	1988	1988	54
333	20231026	132700	287264465	1988	1988	1989	1987	2568
334	20231026	132600	282160375	1988	1988	1988	1988	0
335	20231026	132500	282160375	1988	1989	1989	1988	1838
336	20231026	132400	278504623	1990	1991	1991	1990	276
337	20231026	132300	277955280	1994	1994	1994	1994	0
338	20231026	132200	277955280	1994	1994	1994	1994	0
339	20231026	132100	277955280	1994	1994	1994	1994	4
340	20231026	132000	277947304	1993	1993	1993	1993	4
341	20231026	131900	277939332	1994	1994	1994	1994	1
342	20231026	131800	277937338	1989	1989	1989	1989	0
343	20231026	131700	277937338	1989	1994	1994	1989	327
344	20231026	131600	277286811	1990	1990	1990	1990	161
345	20231026	131500	276966421	1990	1990	1990	1990	100
346	20231026	131400	276767421	1990	1990	1990	1990	0
347	20231026	131300	276767421	1990	1988	1990	1988	3
348	20231026	131200	276761455	1990	1988	1990	1988	22
349	20231026	131100	276717717	1990	1988	1990	1988	56
350	20231026	131000	276606319	1988	1990	1990	1988	533
351	20231026	130900	275545715	1988	1990	1990	1988	55
352	20231026	130800	275436373	1988	1988	1990	1988	361
353	20231026	130700	274718080	1990	1990	1990	1989	1128
354	20231026	130600	272473391	1995	1995	1995	1995	35
355	20231026	130500	272403566	1996	1996	1996	1996	0
356	20231026	130400	272403566	1996	1996	1996	1996	0
357	20231026	130300	272403566	1996	1996	1996	1996	1
358	20231026	130200	272401570	1990	1990	1990	1990	409
359	20231026	130100	271587660	1990	1990	1990	1990	0
360	20231026	130000	271587660	1990	1990	1990	1990	122
361	20231026	125900	271344880	1996	1996	1996	1996	6
362	20231026	125800	271332904	1997	1997	1997	1997	0
363	20231026	125700	271332904	1997	1996	1997	1996	140
364	20231026	125600	271053463	1996	1996	1996	1996	20
365	20231026	125500	271013543	1996	1996	1996	1996	0
366	20231026	125400	271013543	1996	1996	1996	1996	0
367	20231026	125300	271013543	1996	1996	1996	1996	51
368	20231026	125200	270911747	1996	1996	1996	1996	1
369	20231026	125100	270909751	1986	1986	1986	1986	0
370	20231026	125000	270909751	1986	1986	1986	1986	0
371	20231026	124900	270909751	1986	1987	1987	1986	300
372	20231026	124800	270313847	1997	1997	1997	1997	6
373	20231026	124700	270301865	1997	1997	1997	1997	5
374	20231026	124600	270291880	1997	1997	1997	1997	300
375	20231026	124500	269692780	1997	1997	1997	1997	1
376	20231026	124400	269690783	1997	1997	1997	1997	1
377	20231026	124300	269688786	1997	1997	1997	1997	0
378	20231026	124200	269688786	1997	1997	1997	1997	9
379	20231026	124100	269670813	1998	1998	1998	1998	0
380	20231026	124000	269670813	1998	1986	1998	1986	1001
381	20231026	123900	267682815	1984	1984	1984	1984	0
382	20231026	123800	267682815	1984	1984	1984	1984	0
383	20231026	123700	267682815	1984	1984	1984	1984	0
384	20231026	123600	267682815	1984	1998	1998	1984	4011
385	20231026	123500	259713548	1991	1991	1991	1991	0
386	20231026	123400	259713548	1991	1991	1991	1991	72
387	20231026	123300	259570196	1991	1991	1991	1991	1
388	20231026	123200	259568205	1991	1990	1991	1990	8
389	20231026	123100	259552280	1990	1990	1990	1990	517
390	20231026	123000	258523450	1990	1988	1990	1988	11
391	20231026	122900	258501580	1988	1988	1988	1988	10
392	20231026	122800	258481700	1988	1988	1988	1988	260
393	20231026	122700	257964820	1988	1988	1988	1988	8
394	20231026	122600	257948916	1988	1988	1988	1988	7
395	20231026	122500	257935000	1988	1990	1990	1988	209
396	20231026	122400	257519448	1990	1990	1990	1990	0
397	20231026	122300	257519448	1990	1990	1990	1990	4
398	20231026	122200	257511488	1988	1988	1988	1988	4
399	20231026	122100	257503536	1987	1987	1987	1987	0
400	20231026	122000	257503536	1987	1987	1987	1987	0
401	20231026	121900	257503536	1987	1987	1987	1987	0
402	20231026	121800	257503536	1987	1990	1990	1987	1076
403	20231026	121700	255362518	1990	1990	1990	1990	1
404	20231026	121600	255360528	1990	1990	1990	1990	0
405	20231026	121500	255360528	1990	1990	1990	1990	8
406	20231026	121400	255344608	1990	1990	1990	1989	9
407	20231026	121300	255326702	1991	1991	1991	1991	226
408	20231026	121200	254876736	1991	1989	1991	1989	14
409	20231026	121100	254848888	1989	1988	1989	1988	5
410	20231026	121000	254838946	1988	1988	1988	1988	0
411	20231026	120900	254838946	1988	1988	1988	1988	6
412	20231026	120800	254827018	1989	1989	1989	1989	5
413	20231026	120700	254817073	1989	1987	1989	1987	520
414	20231026	120600	253782835	1987	1987	1987	1987	50
415	20231026	120500	253683485	1984	1984	1984	1984	4
416	20231026	120400	253675549	1989	1989	1989	1989	100
417	20231026	120300	253476649	1989	1987	1989	1981	4544
418	20231026	120200	244466295	1987	1989	1989	1987	18
419	20231026	120100	244430515	1989	1989	1991	1987	321
420	20231026	120000	243792357	1992	1991	1993	1990	13265
421	20231026	115900	217394955	1994	1992	1994	1991	4091
422	20231026	115800	209247842	1993	1994	1994	1993	1085
423	20231026	115700	207084961	1994	1997	1997	1994	12457
424	20231026	115600	182229700	1997	1997	1997	1997	6
425	20231026	115500	182217718	1997	1997	2000	1997	22
426	20231026	115400	182173736	1999	1997	2000	1996	143
427	20231026	115300	181888164	2000	2000	2000	2000	3
428	20231026	115200	181882164	1997	1997	1997	1997	0
429	20231026	115100	181882164	1997	1997	1997	1997	21
430	20231026	115000	181840227	2000	1999	2000	1999	21
431	20231026	114900	181798247	2000	1999	2000	1997	31
432	20231026	114800	181736327	1999	1996	1999	1996	25
433	20231026	114700	181686407	1995	1999	1999	1995	658
434	20231026	114600	180372749	1999	1996	1999	1996	2
435	20231026	114500	180368754	1999	1996	1999	1996	18
436	20231026	114400	180332823	1996	1996	1996	1996	31
437	20231026	114300	180270947	1999	1999	1999	1999	434
438	20231026	114200	179403381	1996	1996	1996	1996	0
439	20231026	114100	179403381	1996	1996	1996	1996	0
440	20231026	114000	179403381	1996	1996	1996	1996	13
441	20231026	113900	179377433	1995	1995	1995	1995	6
442	20231026	113800	179365463	1995	1995	1995	1995	0
443	20231026	113700	179365463	1995	1995	1995	1995	179
444	20231026	113600	179008358	1995	1995	1998	1995	2215
445	20231026	113500	174586430	1995	1997	1997	1995	1559
446	20231026	113400	171475873	1997	1997	1998	1997	99
447	20231026	113300	171278090	1996	1996	1996	1996	0
448	20231026	113200	171278090	1996	1996	1996	1996	81
449	20231026	113100	171116414	1996	1995	1996	1995	34
450	20231026	113000	171048565	1995	1999	1999	1995	152
451	20231026	112900	170745313	1996	1995	1999	1995	273
452	20231026	112800	170200534	1995	1997	1997	1995	3893
453	20231026	112700	162429924	1998	1998	1998	1996	535
454	20231026	112600	161361424	1997	1997	1997	1997	250
455	20231026	112500	160862174	1996	1996	1996	1996	2384
456	20231026	112400	156103710	1996	1997	1997	1996	69
457	20231026	112300	155965924	1997	1997	1997	1997	144
458	20231026	112200	155678356	1997	1997	1997	1997	1
459	20231026	112100	155676359	1997	2000	2000	1997	6535
460	20231026	112000	142617526	2000	2000	2000	2000	0
461	20231026	111900	142617526	2000	2000	2000	2000	0
462	20231026	111800	142617526	2000	2000	2000	2000	324
463	20231026	111700	141969526	2000	2000	2000	2000	6
464	20231026	111600	141957526	2000	2000	2000	2000	0
465	20231026	111500	141957526	2000	2000	2000	1999	1454
466	20231026	111400	139049700	2005	2005	2005	2005	1
467	20231026	111300	139047695	2000	2005	2005	2000	3756
468	20231026	111200	131535195	2005	2005	2005	2005	0
469	20231026	111100	131535195	2005	2005	2005	2005	0
470	20231026	111000	131535195	2005	2005	2005	2005	120
471	20231026	110900	131294595	2005	2005	2005	2005	125
472	20231026	110800	131043970	2005	2005	2005	2005	2801
473	20231026	110700	125427965	2005	2005	2005	2005	0
474	20231026	110600	125427965	2005	2005	2005	2005	330
475	20231026	110500	124766315	2005	2005	2005	2005	2220
476	20231026	110400	120315215	2005	2005	2005	2005	0
477	20231026	110300	120315215	2005	2005	2005	2005	0
478	20231026	110200	120315215	2005	2005	2005	2005	0
479	20231026	110100	120315215	2005	2005	2005	2005	100
480	20231026	110000	120114715	2000	2000	2000	2000	1800
481	20231026	105900	116514715	2000	2005	2005	2000	1001
482	20231026	105800	114512705	2005	2005	2005	2005	6
483	20231026	105700	114500675	2005	2005	2005	2000	666
484	20231026	105600	113165740	2005	2005	2005	2005	1579
485	20231026	105500	109999845	2005	2005	2005	2005	0
486	20231026	105400	109999845	2005	2005	2005	2005	0
487	20231026	105300	109999845	2005	2005	2005	2005	5919
488	20231026	105200	98132250	2010	2015	2015	2010	1181
489	20231026	105100	95758415	2015	2015	2015	2015	29
490	20231026	105000	95699980	2020	2020	2020	2020	0
491	20231026	104900	95699980	2020	2020	2020	2020	0
492	20231026	104800	95699980	2020	2020	2020	2020	0
493	20231026	104700	95699980	2020	2020	2020	2020	0
494	20231026	104600	95699980	2020	2020	2020	2020	0
495	20231026	104500	95699980	2020	2020	2020	2020	0
496	20231026	104400	95699980	2020	2015	2020	2015	14
497	20231026	104300	95671765	2015	2015	2015	2015	143
498	20231026	104200	95383620	2015	2015	2015	2015	645
499	20231026	104100	94083945	2010	2010	2010	2010	0
500	20231026	104000	94083945	2010	2010	2010	2010	441
501	20231026	103900	93197535	2010	2010	2010	2010	0
502	20231026	103800	93197535	2010	2010	2010	2010	492
503	20231026	103700	92208615	2010	2010	2010	2010	0
504	20231026	103600	92208615	2010	2010	2010	2005	1069
505	20231026	103500	90060020	2010	2010	2010	2010	0
506	20231026	103400	90060020	2010	2010	2010	2010	0
507	20231026	103300	90060020	2010	2010	2010	2010	0
508	20231026	103200	90060020	2010	2010	2010	2010	0
509	20231026	103100	90060020	2010	2010	2010	2010	501
510	20231026	103000	89053010	2005	2005	2005	2005	1
511	20231026	102900	89051005	2005	2005	2005	2005	14
512	20231026	102800	89022935	2005	2005	2005	2005	690
513	20231026	102700	87639485	2005	2005	2005	2005	130
514	20231026	102600	87378835	2005	2005	2005	2005	49
515	20231026	102500	87280590	2005	2005	2005	2005	3
516	20231026	102400	87274575	2010	2005	2010	2005	121
517	20231026	102300	87031465	2005	2000	2010	2000	559
518	20231026	102200	85908175	2010	2010	2010	2010	3
519	20231026	102100	85902145	2000	2010	2010	2000	13
520	20231026	102000	85876045	2010	2010	2010	2010	0
521	20231026	101900	85876045	2010	2010	2010	2010	30
522	20231026	101800	85815745	2010	2010	2010	2010	0
523	20231026	101700	85815745	2010	2010	2010	2010	0
524	20231026	101600	85815745	2010	2010	2010	2010	0
525	20231026	101500	85815745	2010	2010	2010	2010	1
526	20231026	101400	85813735	2010	2005	2010	2005	377
527	20231026	101300	85057845	2010	2010	2010	2010	10
528	20231026	101200	85037745	2010	2010	2010	2010	0
529	20231026	101100	85037745	2010	2010	2010	2010	1
530	20231026	101000	85035735	2010	2010	2010	2010	0
531	20231026	100900	85035735	2010	2010	2010	2010	0
532	20231026	100800	85035735	2010	2010	2010	2010	0
533	20231026	100700	85035735	2010	2010	2010	2010	10
534	20231026	100600	85015635	2010	2010	2010	2010	14
535	20231026	100500	84987495	2015	2015	2015	2015	0
536	20231026	100400	84987495	2015	2015	2015	2015	0
537	20231026	100300	84987495	2015	2015	2015	2015	0
538	20231026	100200	84987495	2015	2015	2015	2015	20
539	20231026	100100	84947195	2005	2005	2005	2005	0
540	20231026	100000	84947195	2005	2015	2015	2005	115
541	20231026	095900	84715595	2015	2015	2015	2015	1
542	20231026	095800	84713580	2010	2010	2010	2010	105
543	20231026	095700	84502530	2010	2010	2010	2010	133
544	20231026	095600	84235200	2010	2010	2010	2010	4982
545	20231026	095500	74221380	2010	2010	2010	2010	0
546	20231026	095400	74221380	2010	2010	2010	2010	23
547	20231026	095300	74175150	2010	2010	2010	2010	0
548	20231026	095200	74175150	2010	2010	2010	2010	2
549	20231026	095100	74171130	2010	2010	2010	2010	397
550	20231026	095000	73373160	2000	2005	2005	2000	400
551	20231026	094900	72573105	2000	2000	2000	2000	0
552	20231026	094800	72573105	2000	2010	2010	2000	2808
553	20231026	094700	66934965	2010	2010	2010	2010	0
554	20231026	094600	66934965	2010	2010	2010	2010	500
555	20231026	094500	65929965	2015	2015	2015	2015	104
556	20231026	094400	65720405	2015	2015	2015	2015	1
557	20231026	094300	65718390	2015	2010	2015	2010	81
558	20231026	094200	65555575	2010	2010	2010	2010	60
559	20231026	094100	65434975	2010	2010	2010	2010	486
560	20231026	094000	64458115	2010	2005	2010	2005	363
561	20231026	093900	63730055	2000	2005	2005	2000	3
562	20231026	093800	63724050	2000	2005	2010	2000	4514
563	20231026	093700	54682215	2005	2010	2010	2005	212
564	20231026	093600	54257090	2010	2010	2010	2010	505
565	20231026	093500	53242040	2010	2010	2010	2005	18
566	20231026	093400	53205910	2010	2015	2015	2010	11
567	20231026	093300	53183765	2010	2020	2020	2010	9622
568	20231026	093200	33842880	2025	2025	2025	2020	237
569	20231026	093100	33362970	2025	2015	2025	2015	53
570	20231026	093000	33256125	2015	2015	2015	2010	473
571	20231026	092900	32303035	2015	2020	2020	2015	121
572	20231026	092800	32059165	2025	2025	2025	2025	16
573	20231026	092700	32026765	2025	2025	2025	2025	0
574	20231026	092600	32026765	2025	2015	2025	2015	1631
575	20231026	092500	28740060	2020	2020	2020	2020	1754
576	20231026	092400	25196980	2030	2030	2030	2030	5
577	20231026	092300	25186830	2025	2025	2025	2025	200
578	20231026	092200	24781830	2025	2025	2025	2025	200
579	20231026	092100	24376830	2025	2025	2025	2025	489
580	20231026	092000	23386605	2035	2035	2035	2035	0
581	20231026	091900	23386605	2035	2035	2035	2035	80
582	20231026	091800	23223805	2035	2035	2035	2035	0
583	20231026	091700	23223805	2035	2035	2035	2035	0
584	20231026	091600	23223805	2035	2035	2035	2035	29
585	20231026	091500	23164790	2035	2035	2035	2035	3
586	20231026	091400	23158685	2035	2035	2035	2035	20
587	20231026	091300	23117985	2035	2025	2035	2020	1108
588	20231026	091200	20879435	2025	2025	2025	2025	867
589	20231026	091100	19123760	2030	2030	2030	2030	500
590	20231026	091000	18108760	2030	2030	2030	2030	113
591	20231026	090900	17879370	2025	2020	2025	2020	905
592	20231026	090800	16047960	2020	2020	2020	2020	85
593	20231026	090700	15876260	2025	2030	2030	2020	1210
594	20231026	090600	13429370	2040	2040	2040	2040	0
595	20231026	090500	13429370	2040	2040	2040	2040	1
596	20231026	090400	13427330	2040	2040	2040	2025	183
597	20231026	090300	13056265	2035	2035	2035	2030	796
598	20231026	090200	11437325	2035	2045	2045	2035	1052
599	20231026	090100	9286035	2045	2035	2045	2035	11
600	20231026	090000	9263640	2040	2040	2040	2040	4541