KissMeData/187660/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201300	226139598	2005	2005	2005	2005	4385
3	20231006	201200	226139598	2005	2005	2005	2005	0
4	20231006	201100	226139598	2005	2005	2005	2005	0
5	20231006	201000	226139598	2005	2005	2005	2005	0
6	20231006	200900	226139598	2005	2005	2005	2005	0
7	20231006	200800	226139598	2005	2005	2005	2005	0
8	20231006	200700	226139598	2005	2005	2005	2005	0
9	20231006	200600	226139598	2005	2005	2005	2005	0
10	20231006	200500	226139598	2005	2005	2005	2005	0
11	20231006	200400	226139598	2005	2005	2005	2005	0
12	20231006	200300	226139598	2005	2005	2005	2005	0
13	20231006	200200	226139598	2005	2005	2005	2005	0
14	20231006	200100	226139598	2005	2005	2005	2005	0
15	20231006	200000	226139598	2005	2005	2005	2005	0
16	20231006	195900	226139598	2005	2005	2005	2005	0
17	20231006	195800	226139598	2005	2005	2005	2005	0
18	20231006	195700	226139598	2005	2005	2005	2005	0
19	20231006	195600	226139598	2005	2005	2005	2005	0
20	20231006	195500	226139598	2005	2005	2005	2005	0
21	20231006	195400	226139598	2005	2005	2005	2005	0
22	20231006	195300	226139598	2005	2005	2005	2005	0
23	20231006	195200	226139598	2005	2005	2005	2005	0
24	20231006	195100	226139598	2005	2005	2005	2005	0
25	20231006	195000	226139598	2005	2005	2005	2005	0
26	20231006	194900	226139598	2005	2005	2005	2005	0
27	20231006	194800	226139598	2005	2005	2005	2005	0
28	20231006	194700	226139598	2005	2005	2005	2005	0
29	20231006	194600	226139598	2005	2005	2005	2005	0
30	20231006	194500	226139598	2005	2005	2005	2005	0
31	20231006	194400	226139598	2005	2005	2005	2005	0
32	20231006	194300	226139598	2005	2005	2005	2005	4385
33	20231006	194200	226139598	2005	2005	2005	2005	0
34	20231006	194100	226139598	2005	2005	2005	2005	0
35	20231006	194000	226139598	2005	2005	2005	2005	0
36	20231006	193900	226139598	2005	2005	2005	2005	0
37	20231006	193800	226139598	2005	2005	2005	2005	0
38	20231006	193700	226139598	2005	2005	2005	2005	0
39	20231006	193600	226139598	2005	2005	2005	2005	0
40	20231006	193500	226139598	2005	2005	2005	2005	0
41	20231006	193400	226139598	2005	2005	2005	2005	0
42	20231006	193300	226139598	2005	2005	2005	2005	0
43	20231006	193200	226139598	2005	2005	2005	2005	0
44	20231006	193100	226139598	2005	2005	2005	2005	0
45	20231006	193000	226139598	2005	2005	2005	2005	0
46	20231006	192900	226139598	2005	2005	2005	2005	0
47	20231006	192800	226139598	2005	2005	2005	2005	0
48	20231006	192700	226139598	2005	2005	2005	2005	0
49	20231006	192600	226139598	2005	2005	2005	2005	0
50	20231006	192500	226139598	2005	2005	2005	2005	0
51	20231006	192400	226139598	2005	2005	2005	2005	0
52	20231006	192300	226139598	2005	2005	2005	2005	0
53	20231006	192200	226139598	2005	2005	2005	2005	0
54	20231006	192100	226139598	2005	2005	2005	2005	0
55	20231006	192000	226139598	2005	2005	2005	2005	0
56	20231006	191900	226139598	2005	2005	2005	2005	0
57	20231006	191800	226139598	2005	2005	2005	2005	0
58	20231006	191700	226139598	2005	2005	2005	2005	0
59	20231006	191600	226139598	2005	2005	2005	2005	0
60	20231006	191500	226139598	2005	2005	2005	2005	0
61	20231006	191400	226139598	2005	2005	2005	2005	0
62	20231006	191300	226139598	2005	2005	2005	2005	4385
63	20231006	191200	226139598	2005	2005	2005	2005	0
64	20231006	191100	226139598	2005	2005	2005	2005	0
65	20231006	191000	226139598	2005	2005	2005	2005	0
66	20231006	190900	226139598	2005	2005	2005	2005	0
67	20231006	190800	226139598	2005	2005	2005	2005	0
68	20231006	190700	226139598	2005	2005	2005	2005	0
69	20231006	190600	226139598	2005	2005	2005	2005	0
70	20231006	190500	226139598	2005	2005	2005	2005	0
71	20231006	190400	226139598	2005	2005	2005	2005	0
72	20231006	190300	226139598	2005	2005	2005	2005	0
73	20231006	190200	226139598	2005	2005	2005	2005	0
74	20231006	190100	226139598	2005	2005	2005	2005	0
75	20231006	190000	226139598	2005	2005	2005	2005	0
76	20231006	185900	226139598	2005	2005	2005	2005	0
77	20231006	185800	226139598	2005	2005	2005	2005	0
78	20231006	185700	226139598	2005	2005	2005	2005	0
79	20231006	185600	226139598	2005	2005	2005	2005	0
80	20231006	185500	226139598	2005	2005	2005	2005	0
81	20231006	185400	226139598	2005	2005	2005	2005	0
82	20231006	185300	226139598	2005	2005	2005	2005	0
83	20231006	185200	226139598	2005	2005	2005	2005	0
84	20231006	185100	226139598	2005	2005	2005	2005	0
85	20231006	185000	226139598	2005	2005	2005	2005	0
86	20231006	184900	226139598	2005	2005	2005	2005	0
87	20231006	184800	226139598	2005	2005	2005	2005	0
88	20231006	184700	226139598	2005	2005	2005	2005	0
89	20231006	184600	226139598	2005	2005	2005	2005	0
90	20231006	184500	226139598	2005	2005	2005	2005	0
91	20231006	184400	226139598	2005	2005	2005	2005	0
92	20231006	184300	226139598	2005	2005	2005	2005	4385
93	20231006	184200	226139598	2005	2005	2005	2005	0
94	20231006	184100	226139598	2005	2005	2005	2005	0
95	20231006	184000	226139598	2005	2005	2005	2005	0
96	20231006	183900	226139598	2005	2005	2005	2005	0
97	20231006	183800	226139598	2005	2005	2005	2005	0
98	20231006	183700	226139598	2005	2005	2005	2005	0
99	20231006	183600	226139598	2005	2005	2005	2005	0
100	20231006	183500	226139598	2005	2005	2005	2005	0
101	20231006	183400	226139598	2005	2005	2005	2005	0
102	20231006	183300	226139598	2005	2005	2005	2005	0
103	20231006	183200	226139598	2005	2005	2005	2005	0
104	20231006	183100	226139598	2005	2005	2005	2005	0
105	20231006	183000	226139598	2005	2005	2005	2005	0
106	20231006	182900	226139598	2005	2005	2005	2005	0
107	20231006	182800	226139598	2005	2005	2005	2005	0
108	20231006	182700	226139598	2005	2005	2005	2005	0
109	20231006	182600	226139598	2005	2005	2005	2005	0
110	20231006	182500	226139598	2005	2005	2005	2005	0
111	20231006	182400	226139598	2005	2005	2005	2005	0
112	20231006	182300	226139598	2005	2005	2005	2005	0
113	20231006	182200	226139598	2005	2005	2005	2005	0
114	20231006	182100	226139598	2005	2005	2005	2005	0
115	20231006	182000	226139598	2005	2005	2005	2005	0
116	20231006	181900	226139598	2005	2005	2005	2005	0
117	20231006	181800	226139598	2005	2005	2005	2005	0
118	20231006	181700	226139598	2005	2005	2005	2005	0
119	20231006	181600	226139598	2005	2005	2005	2005	0
120	20231006	181500	226139598	2005	2005	2005	2005	0
121	20231006	181400	226139598	2005	2005	2005	2005	0
122	20231006	181300	226139598	2005	2005	2005	2005	4385
123	20231006	181200	226139598	2005	2005	2005	2005	0
124	20231006	181100	226139598	2005	2005	2005	2005	0
125	20231006	181000	226139598	2005	2005	2005	2005	0
126	20231006	180900	226139598	2005	2005	2005	2005	0
127	20231006	180800	226139598	2005	2005	2005	2005	0
128	20231006	180700	226139598	2005	2005	2005	2005	0
129	20231006	180600	226139598	2005	2005	2005	2005	0
130	20231006	180500	226139598	2005	2005	2005	2005	0
131	20231006	180400	226139598	2005	2005	2005	2005	0
132	20231006	180300	226139598	2005	2005	2005	2005	0
133	20231006	180200	226139598	2005	2005	2005	2005	0
134	20231006	180100	226139598	2005	2005	2005	2005	0
135	20231006	180000	226139598	2005	2005	2005	2005	0
136	20231006	175900	226139598	2005	2005	2005	2005	0
137	20231006	175800	226139598	2005	2005	2005	2005	0
138	20231006	175700	226139598	2005	2005	2005	2005	0
139	20231006	175600	226139598	2005	2005	2005	2005	0
140	20231006	175500	226139598	2005	2005	2005	2005	0
141	20231006	175400	226139598	2005	2005	2005	2005	0
142	20231006	175300	226139598	2005	2005	2005	2005	0
143	20231006	175200	226139598	2005	2005	2005	2005	0
144	20231006	175100	226139598	2005	2005	2005	2005	0
145	20231006	175000	226139598	2005	2005	2005	2005	0
146	20231006	174900	226139598	2005	2005	2005	2005	0
147	20231006	174800	226139598	2005	2005	2005	2005	0
148	20231006	174700	226139598	2005	2005	2005	2005	0
149	20231006	174600	226139598	2005	2005	2005	2005	0
150	20231006	174500	226139598	2005	2005	2005	2005	0
151	20231006	174400	226139598	2005	2005	2005	2005	0
152	20231006	174300	226139598	2005	2005	2005	2005	4385
153	20231006	174200	226139598	2005	2005	2005	2005	0
154	20231006	174100	226139598	2005	2005	2005	2005	0
155	20231006	174000	226139598	2005	2005	2005	2005	0
156	20231006	173900	226139598	2005	2005	2005	2005	0
157	20231006	173800	226139598	2005	2005	2005	2005	0
158	20231006	173700	226139598	2005	2005	2005	2005	0
159	20231006	173600	226139598	2005	2005	2005	2005	0
160	20231006	173500	226139598	2005	2005	2005	2005	0
161	20231006	173400	226139598	2005	2005	2005	2005	0
162	20231006	173300	226139598	2005	2005	2005	2005	0
163	20231006	173200	226139598	2005	2005	2005	2005	0
164	20231006	173100	226139598	2005	2005	2005	2005	0
165	20231006	173000	226139598	2005	2005	2005	2005	0
166	20231006	172900	226139598	2005	2005	2005	2005	0
167	20231006	172800	226139598	2005	2005	2005	2005	0
168	20231006	172700	226139598	2005	2005	2005	2005	0
169	20231006	172600	226139598	2005	2005	2005	2005	0
170	20231006	172500	226139598	2005	2005	2005	2005	0
171	20231006	172400	226139598	2005	2005	2005	2005	0
172	20231006	172300	226139598	2005	2005	2005	2005	0
173	20231006	172200	226139598	2005	2005	2005	2005	0
174	20231006	172100	226139598	2005	2005	2005	2005	0
175	20231006	172000	226139598	2005	2005	2005	2005	0
176	20231006	171900	226139598	2005	2005	2005	2005	0
177	20231006	171800	226139598	2005	2005	2005	2005	0
178	20231006	171700	226139598	2005	2005	2005	2005	0
179	20231006	171600	226139598	2005	2005	2005	2005	0
180	20231006	171500	226139598	2005	2005	2005	2005	0
181	20231006	171400	226139598	2005	2005	2005	2005	0
182	20231006	171300	226139598	2005	2005	2005	2005	4385
183	20231006	171200	226139598	2005	2005	2005	2005	0
184	20231006	171100	226139598	2005	2005	2005	2005	0
185	20231006	171000	226139598	2005	2005	2005	2005	0
186	20231006	170900	226139598	2005	2005	2005	2005	0
187	20231006	170800	226139598	2005	2005	2005	2005	0
188	20231006	170700	226139598	2005	2005	2005	2005	0
189	20231006	170600	226139598	2005	2005	2005	2005	0
190	20231006	170500	226139598	2005	2005	2005	2005	0
191	20231006	170400	226139598	2005	2005	2005	2005	0
192	20231006	170300	226139598	2005	2005	2005	2005	0
193	20231006	170200	226139598	2005	2005	2005	2005	0
194	20231006	170100	226139598	2005	2005	2005	2005	0
195	20231006	170000	226139598	2005	2005	2005	2005	0
196	20231006	165900	226139598	2005	2005	2005	2005	0
197	20231006	165800	226139598	2005	2005	2005	2005	0
198	20231006	165700	226139598	2005	2005	2005	2005	0
199	20231006	165600	226139598	2005	2005	2005	2005	0
200	20231006	165500	226139598	2005	2005	2005	2005	0
201	20231006	165400	226139598	2005	2005	2005	2005	0
202	20231006	165300	226139598	2005	2005	2005	2005	0
203	20231006	165200	226139598	2005	2005	2005	2005	0
204	20231006	165100	226139598	2005	2005	2005	2005	0
205	20231006	165000	226139598	2005	2005	2005	2005	0
206	20231006	164900	226139598	2005	2005	2005	2005	0
207	20231006	164800	226139598	2005	2005	2005	2005	0
208	20231006	164700	226139598	2005	2005	2005	2005	0
209	20231006	164600	226139598	2005	2005	2005	2005	0
210	20231006	164500	226139598	2005	2005	2005	2005	0
211	20231006	164400	226139598	2005	2005	2005	2005	0
212	20231006	164300	226139598	2005	2005	2005	2005	4385
213	20231006	164200	226139598	2005	2005	2005	2005	0
214	20231006	164100	226139598	2005	2005	2005	2005	0
215	20231006	164000	226139598	2005	2005	2005	2005	0
216	20231006	163900	226139598	2005	2005	2005	2005	0
217	20231006	163800	226139598	2005	2005	2005	2005	0
218	20231006	163700	226139598	2005	2005	2005	2005	0
219	20231006	163600	226139598	2005	2005	2005	2005	0
220	20231006	163500	226139598	2005	2005	2005	2005	0
221	20231006	163400	226139598	2005	2005	2005	2005	0
222	20231006	163300	226139598	2005	2005	2005	2005	0
223	20231006	163200	226139598	2005	2005	2005	2005	0
224	20231006	163100	226139598	2005	2005	2005	2005	0
225	20231006	163000	226139598	2005	2005	2005	2005	0
226	20231006	162900	226139598	2005	2005	2005	2005	0
227	20231006	162800	226139598	2005	2005	2005	2005	0
228	20231006	162700	226139598	2005	2005	2005	2005	0
229	20231006	162600	226139598	2005	2005	2005	2005	0
230	20231006	162500	226139598	2005	2005	2005	2005	0
231	20231006	162400	226139598	2005	2005	2005	2005	0
232	20231006	162300	226139598	2005	2005	2005	2005	0
233	20231006	162200	226139598	2005	2005	2005	2005	0
234	20231006	162100	226139598	2005	2005	2005	2005	0
235	20231006	162000	226139598	2005	2005	2005	2005	0
236	20231006	161900	226139598	2005	2005	2005	2005	0
237	20231006	161800	226139598	2005	2005	2005	2005	0
238	20231006	161700	226139598	2005	2005	2005	2005	0
239	20231006	161600	226139598	2005	2005	2005	2005	0
240	20231006	161500	226139598	2005	2005	2005	2005	0
241	20231006	161400	226139598	2005	2005	2005	2005	0
242	20231006	161300	226139598	2005	2005	2005	2005	4385
243	20231006	161200	226139598	2005	2005	2005	2005	0
244	20231006	161100	226139598	2005	2005	2005	2005	0
245	20231006	161000	226139598	2005	2005	2005	2005	0
246	20231006	160900	226139598	2005	2005	2005	2005	0
247	20231006	160800	226139598	2005	2005	2005	2005	0
248	20231006	160700	226139598	2005	2005	2005	2005	0
249	20231006	160600	226139598	2005	2005	2005	2005	0
250	20231006	160500	226139598	2005	2005	2005	2005	0
251	20231006	160400	226139598	2005	2005	2005	2005	0
252	20231006	160300	226139598	2005	2005	2005	2005	0
253	20231006	160200	226139598	2005	2005	2005	2005	0
254	20231006	160100	226139598	2005	2005	2005	2005	0
255	20231006	160000	226139598	2005	2005	2005	2005	0
256	20231006	155900	226139598	2005	2005	2005	2005	0
257	20231006	155800	226139598	2005	2005	2005	2005	0
258	20231006	155700	226139598	2005	2005	2005	2005	0
259	20231006	155600	226139598	2005	2005	2005	2005	0
260	20231006	155500	226139598	2005	2005	2005	2005	0
261	20231006	155400	226139598	2005	2005	2005	2005	0
262	20231006	155300	226139598	2005	2005	2005	2005	0
263	20231006	155200	226139598	2005	2005	2005	2005	0
264	20231006	155100	226139598	2005	2005	2005	2005	0
265	20231006	155000	226139598	2005	2005	2005	2005	0
266	20231006	154900	226139598	2005	2005	2005	2005	0
267	20231006	154800	226139598	2005	2005	2005	2005	0
268	20231006	154700	226139598	2005	2005	2005	2005	0
269	20231006	154600	226139598	2005	2005	2005	2005	0
270	20231006	154500	226139598	2005	2005	2005	2005	0
271	20231006	154400	226139598	2005	2005	2005	2005	0
272	20231006	154300	226139598	2005	2005	2005	2005	4385
273	20231006	154200	226139598	2005	2005	2005	2005	0
274	20231006	154100	226139598	2005	2005	2005	2005	0
275	20231006	154000	226139598	2005	2005	2005	2005	0
276	20231006	153900	226139598	2005	2005	2005	2005	0
277	20231006	153800	226139598	2005	2005	2005	2005	0
278	20231006	153700	226139598	2005	2005	2005	2005	0
279	20231006	153600	226139598	2005	2005	2005	2005	0
280	20231006	153500	226139598	2005	2005	2005	2005	0
281	20231006	153400	226139598	2005	2005	2005	2005	0
282	20231006	153300	226139598	2005	2005	2005	2005	0
283	20231006	153200	226139598	2005	2005	2005	2005	0
284	20231006	153100	226139598	2005	2005	2005	2005	0
285	20231006	153000	226139598	2005	2005	2005	2005	4385
286	20231006	152900	217347673	2005	2005	2005	2005	0
287	20231006	152800	217347673	2005	2005	2005	2005	0
288	20231006	152700	217347673	2005	2005	2005	2005	0
289	20231006	152600	217347673	2005	2005	2005	2005	0
290	20231006	152500	217347673	2005	2005	2005	2005	0
291	20231006	152400	217347673	2005	2005	2005	2005	0
292	20231006	152300	217347673	2005	2005	2005	2005	0
293	20231006	152200	217347673	2005	2005	2005	2005	0
294	20231006	152100	217347673	2005	2005	2005	2005	0
295	20231006	152000	217347673	2005	2005	2005	2005	0
296	20231006	151900	217347673	2005	2005	2005	2005	217
297	20231006	151800	216912588	2005	2005	2010	2005	1604
298	20231006	151700	213696553	2010	2010	2010	2010	13
299	20231006	151600	213670423	2010	2010	2010	2010	3
300	20231006	151500	213664393	2010	2010	2010	2010	2
301	20231006	151400	213660373	2010	2010	2010	2010	13
302	20231006	151300	213634243	2010	2010	2010	2010	3
303	20231006	151200	213628213	2010	2010	2010	2010	3
304	20231006	151100	213622183	2010	2010	2010	2010	2
305	20231006	151000	213618163	2010	2010	2010	2010	3
306	20231006	150900	213612133	2010	2010	2010	2010	3
307	20231006	150800	213606103	2005	2010	2010	2005	3
308	20231006	150700	213600078	2010	2010	2010	2010	3
309	20231006	150600	213594048	2005	2010	2010	2005	103
310	20231006	150500	213387518	2005	2010	2010	2005	34
311	20231006	150400	213319328	2010	2010	2010	2010	2
312	20231006	150300	213315308	2010	2010	2010	2010	3
313	20231006	150200	213309278	2010	2010	2010	2010	52
314	20231006	150100	213204758	2010	2010	2010	2010	3
315	20231006	150000	213198728	2005	2005	2010	2005	503
316	20231006	145900	212190198	2005	2010	2010	2005	5
317	20231006	145800	212180158	2005	2005	2005	2005	132
318	20231006	145700	211915498	2015	2015	2015	2015	2
319	20231006	145600	211911468	2015	2015	2015	2015	3
320	20231006	145500	211905423	2015	2015	2015	2015	3
321	20231006	145400	211899378	2015	2015	2015	2015	3
322	20231006	145300	211893333	2000	2020	2020	2000	1795
323	20231006	145200	208303293	2005	2020	2020	2000	3154
324	20231006	145100	201989598	2020	2010	2020	2010	4
325	20231006	145000	201981548	2005	2010	2010	2005	103
326	20231006	144900	201775018	2005	2020	2020	2005	138
327	20231006	144800	201498268	2010	2020	2020	2005	140
328	20231006	144700	201217003	2005	2020	2020	2005	18
329	20231006	144600	201180868	2010	2020	2020	2010	71
330	20231006	144500	201038138	2020	2010	2020	2010	234
331	20231006	144400	200567768	2020	2020	2020	2020	3
332	20231006	144300	200561708	2025	2025	2025	2025	3
333	20231006	144200	200555633	2025	2025	2025	2025	2
334	20231006	144100	200551583	2010	2025	2025	2010	103
335	20231006	144000	200344508	2020	2020	2020	2020	123
336	20231006	143900	200096048	2020	2020	2020	2020	5230
337	20231006	143800	189531448	2020	2020	2020	2020	402
338	20231006	143700	188719408	2025	2020	2025	2010	1172
339	20231006	143600	186354078	2015	2015	2015	2015	646
340	20231006	143500	185052388	2015	2015	2015	2015	3
341	20231006	143400	185046343	2010	2010	2010	2010	105
342	20231006	143300	184835293	2010	2010	2010	2010	1503
343	20231006	143200	181814263	2010	2000	2010	2000	35
344	20231006	143100	181744233	2010	2010	2010	2010	2
345	20231006	143000	181740213	2010	2000	2010	2000	1049
346	20231006	142900	179636798	2000	1999	2000	1999	1865
347	20231006	142800	175907275	1999	1997	1999	1997	104
348	20231006	142700	175699537	1997	1997	1997	1997	2
349	20231006	142600	175695543	1997	1997	1997	1997	3
350	20231006	142500	175689552	1993	1997	1997	1993	145
351	20231006	142400	175400555	1994	1998	1998	1994	5
352	20231006	142300	175390577	1998	1998	1998	1998	3
353	20231006	142200	175384583	1998	1998	1998	1998	3
354	20231006	142100	175378589	1998	1998	1998	1998	3
355	20231006	142000	175372595	1998	1998	1998	1998	2
356	20231006	141900	175368599	1998	1998	1998	1998	3
357	20231006	141800	175362605	1995	1996	1996	1995	360
358	20231006	141700	174644402	1996	1998	1998	1996	5
359	20231006	141600	174634415	1993	1998	1998	1993	1004
360	20231006	141500	172632923	1998	1998	1998	1998	4
361	20231006	141400	172624931	1998	1998	1998	1998	3
362	20231006	141300	172618937	1998	1998	1998	1998	2
363	20231006	141200	172614941	1998	1998	1998	1998	3
364	20231006	141100	172608947	1999	1999	1999	1999	3
365	20231006	141000	172602950	1999	1999	1999	1999	3
366	20231006	140900	172596953	1999	1999	1999	1999	2
367	20231006	140800	172592955	1999	1999	1999	1999	14
368	20231006	140700	172564969	1999	1999	1999	1999	3
369	20231006	140600	172558972	1999	1999	1999	1999	3
370	20231006	140500	172552975	1994	1994	1994	1994	21
371	20231006	140400	172511101	2000	2000	2000	2000	3
372	20231006	140300	172505101	1994	1994	1995	1994	523
373	20231006	140200	171462236	1995	2000	2000	1995	1110
374	20231006	140100	169247776	2000	2000	2000	2000	103
375	20231006	140000	169041776	2000	2000	2000	2000	3
376	20231006	135900	169035776	2000	2000	2000	2000	3
377	20231006	135800	169029776	1995	2000	2000	1995	3
378	20231006	135700	169023781	2000	2000	2000	2000	3
379	20231006	135600	169017781	2000	2000	2000	2000	3
380	20231006	135500	169011781	2000	2000	2000	2000	3
381	20231006	135400	169005781	2000	2000	2000	2000	2
382	20231006	135300	169001781	2000	2000	2000	2000	3
383	20231006	135200	168995781	2000	2000	2000	2000	3
384	20231006	135100	168989781	2000	2000	2000	2000	2
385	20231006	135000	168985781	2000	2000	2000	2000	14
386	20231006	134900	168957781	1996	2000	2000	1996	113
387	20231006	134800	168732201	2000	2000	2000	2000	3
388	20231006	134700	168726201	2005	2005	2005	2005	2
389	20231006	134600	168722191	2005	2005	2005	2005	3
390	20231006	134500	168716176	2005	2005	2005	2005	3
391	20231006	134400	168710161	2005	2005	2005	2005	3
392	20231006	134300	168704146	2005	2005	2005	2005	2
393	20231006	134200	168700136	2005	2005	2005	2005	3
394	20231006	134100	168694121	2005	2005	2005	2005	3
395	20231006	134000	168688106	2000	2005	2005	2000	32
396	20231006	133900	168624096	2005	2005	2005	2005	3
397	20231006	133800	168618081	2005	2005	2005	2005	3
398	20231006	133700	168612066	2005	2005	2005	2005	3
399	20231006	133600	168606051	2005	2005	2005	2005	2
400	20231006	133500	168602041	2005	2005	2005	2005	3
401	20231006	133400	168596026	2005	2005	2005	2005	3
402	20231006	133300	168590011	2005	2005	2005	2005	3
403	20231006	133200	168583996	2005	2005	2005	2005	2
404	20231006	133100	168579986	2005	2005	2005	2005	3
405	20231006	133000	168573971	2005	2005	2005	2005	4
406	20231006	132900	168565951	2005	2005	2005	2005	2
407	20231006	132800	168561941	2005	2005	2005	2005	3
408	20231006	132700	168555926	2005	2005	2005	2005	3
409	20231006	132600	168549911	2005	2005	2005	2005	8
410	20231006	132500	168533871	2005	2005	2005	2005	2
411	20231006	132400	168529861	2005	2005	2005	2005	53
412	20231006	132300	168423596	2005	2000	2005	2000	243
413	20231006	132200	167936966	2000	2000	2000	2000	3
414	20231006	132100	167930966	2000	2000	2000	2000	3
415	20231006	132000	167924966	2000	2000	2000	2000	3
416	20231006	131900	167918966	2000	2000	2000	2000	3
417	20231006	131800	167912966	2000	2000	2000	2000	2
418	20231006	131700	167908966	2000	2000	2000	2000	3
419	20231006	131600	167902966	2000	2000	2000	2000	3
420	20231006	131500	167896966	2000	2000	2000	2000	3
421	20231006	131400	167890966	2000	2000	2000	2000	2
422	20231006	131300	167886966	2000	2000	2000	2000	3
423	20231006	131200	167880966	2000	1999	2000	1999	13
424	20231006	131100	167854975	1999	1999	1999	1999	3
425	20231006	131000	167848978	1999	1999	1999	1999	2
426	20231006	130900	167844980	1999	1999	1999	1999	3
427	20231006	130800	167838983	1999	1999	1999	1999	3
428	20231006	130700	167832986	1999	1999	1999	1999	2
429	20231006	130600	167828988	1999	1999	1999	1999	3
430	20231006	130500	167822991	1999	1992	1999	1990	524
431	20231006	130400	166780095	1999	1999	1999	1999	3
432	20231006	130300	166774098	1999	1999	1999	1999	2
433	20231006	130200	166770100	1999	1999	1999	1999	3
434	20231006	130100	166764103	1995	1999	1999	1991	95
435	20231006	130000	166574874	1999	1999	1999	1999	3
436	20231006	125900	166568877	1999	1999	1999	1999	4
437	20231006	125800	166560881	1999	1999	1999	1999	3
438	20231006	125700	166554884	1999	1999	1999	1999	3
439	20231006	125600	166548887	1999	1999	1999	1999	2
440	20231006	125500	166544889	1999	2000	2000	1999	1452
441	20231006	125400	163642338	1999	2000	2000	1999	462
442	20231006	125300	162718797	2005	2005	2005	2005	3
443	20231006	125200	162712782	2005	2005	2005	2005	2
444	20231006	125100	162708772	2005	2010	2010	2005	56
445	20231006	125000	162596477	2010	2010	2010	2010	3
446	20231006	124900	162590447	2010	2010	2010	2005	5
447	20231006	124800	162580407	2010	2010	2010	2010	3
448	20231006	124700	162574377	2010	2010	2010	2010	4
449	20231006	124600	162566337	2005	2010	2010	2005	4
450	20231006	124500	162558302	2010	2010	2010	2010	27
451	20231006	124400	162504032	2010	2010	2010	2010	3
452	20231006	124300	162498002	2005	2005	2005	2005	247
453	20231006	124200	162002767	2005	2005	2005	2005	3
454	20231006	124100	161996752	2000	1999	2000	1999	1754
455	20231006	124000	158490349	1999	1999	1999	1999	3
456	20231006	123900	158484352	1990	1999	1999	1990	2477
457	20231006	123800	153552517	1999	1999	1999	1999	2
458	20231006	123700	153548519	2000	2000	2000	2000	3
459	20231006	123600	153542519	2000	2000	2000	2000	3
460	20231006	123500	153536519	2000	2000	2000	2000	3
461	20231006	123400	153530519	2000	2000	2000	2000	2
462	20231006	123300	153526519	2000	2000	2000	2000	63
463	20231006	123200	153400519	2000	2000	2000	2000	33
464	20231006	123100	153334519	2000	2000	2000	2000	3
465	20231006	123000	153328519	2000	1998	2000	1998	3
466	20231006	122900	153322523	2000	2000	2000	2000	3
467	20231006	122800	153316523	2000	2000	2000	2000	3
468	20231006	122700	153310523	2000	2000	2000	2000	2
469	20231006	122600	153306523	2000	2000	2000	2000	3
470	20231006	122500	153300523	2000	2000	2000	2000	11
471	20231006	122400	153278523	2000	2000	2000	2000	3
472	20231006	122300	153272523	2000	2000	2000	2000	2
473	20231006	122200	153268523	2000	2000	2000	2000	3
474	20231006	122100	153262523	2000	2000	2000	2000	3
475	20231006	122000	153256523	2000	2000	2000	2000	3
476	20231006	121900	153250523	2000	2000	2000	2000	2
477	20231006	121800	153246523	2000	2000	2000	2000	3
478	20231006	121700	153240523	1992	2000	2000	1992	14
479	20231006	121600	153212611	2005	2005	2005	2005	2
480	20231006	121500	153208601	2005	2005	2005	2005	3
481	20231006	121400	153202586	2005	2005	2005	2005	3
482	20231006	121300	153196571	2005	2005	2005	2005	3
483	20231006	121200	153190556	2005	2005	2005	2005	2
484	20231006	121100	153186546	2005	2005	2005	2005	3
485	20231006	121000	153180531	2005	2005	2005	2005	3
486	20231006	120900	153174516	2005	2005	2005	2005	3
487	20231006	120800	153168501	2005	2005	2005	2005	2
488	20231006	120700	153164491	2005	2005	2005	2005	3
489	20231006	120600	153158476	2005	2005	2005	2005	3
490	20231006	120500	153152461	2005	2005	2005	2005	2
491	20231006	120400	153148451	2005	2005	2005	2005	3
492	20231006	120300	153142436	2005	2000	2005	2000	203
493	20231006	120200	152736146	2000	2000	2000	2000	13
494	20231006	120100	152710146	2000	2005	2005	2000	4
495	20231006	120000	152702136	2005	2005	2005	2005	3
496	20231006	115900	152696121	2005	2005	2005	2005	3
497	20231006	115800	152690106	2005	2005	2005	2005	3
498	20231006	115700	152684091	2005	2005	2005	2005	2
499	20231006	115600	152680081	2005	2005	2005	2005	3
500	20231006	115500	152674066	2005	2005	2005	2005	3
501	20231006	115400	152668051	2005	2005	2005	2005	12
502	20231006	115300	152643991	2005	2005	2005	2005	3
503	20231006	115200	152637976	2005	2005	2005	2005	3
504	20231006	115100	152631961	2005	2005	2005	2005	3
505	20231006	115000	152625946	2005	2005	2005	2005	2
506	20231006	114900	152621936	2005	2005	2005	2005	3
507	20231006	114800	152615921	2005	2005	2005	2005	3
508	20231006	114700	152609906	2005	2005	2005	2005	3
509	20231006	114600	152603891	2005	2005	2005	2005	2
510	20231006	114500	152599881	2005	2005	2005	2005	3
511	20231006	114400	152593866	2005	2005	2005	2005	3
512	20231006	114300	152587851	2005	2005	2005	2005	2
513	20231006	114200	152583841	2010	1998	2010	1998	107
514	20231006	114100	152370019	1998	1998	1998	1998	1003
515	20231006	114000	150366025	1998	1998	1998	1998	3
516	20231006	113900	150360031	1998	1998	1998	1998	2
517	20231006	113800	150356035	1998	1998	1998	1998	3
518	20231006	113700	150350041	1998	1998	1998	1998	3
519	20231006	113600	150344047	1998	1998	1998	1998	3
520	20231006	113500	150338053	1998	1998	1998	1998	2
521	20231006	113400	150334057	1997	1997	1997	1997	3
522	20231006	113300	150328066	1998	2010	2010	1998	1896
523	20231006	113200	146539436	2010	2010	2010	2010	2
524	20231006	113100	146535416	2000	2000	2000	2000	8
525	20231006	113000	146519416	2000	2010	2010	2000	5
526	20231006	112900	146509386	2000	2010	2010	2000	4
527	20231006	112800	146501356	1999	2010	2010	1999	202
528	20231006	112700	146097534	2010	2010	2010	2010	3
529	20231006	112600	146091504	2000	2010	2010	2000	9
530	20231006	112500	146073434	2000	2010	2010	2000	113
531	20231006	112400	145847404	2010	2010	2010	2010	248
532	20231006	112300	145348924	2010	2010	2010	2010	5
533	20231006	112200	145338874	2010	2010	2010	2010	3
534	20231006	112100	145332844	2010	2010	2010	2010	2
535	20231006	112000	145328824	2010	2005	2010	2005	44
536	20231006	111900	145240574	2000	1999	2000	1998	593
537	20231006	111800	144055157	1998	1998	1998	1998	324
538	20231006	111700	143407805	1998	1996	1998	1996	348
539	20231006	111600	142712629	1996	1996	1996	1996	3
540	20231006	111500	142706641	1996	1996	1996	1996	3
541	20231006	111400	142700653	1987	1997	1997	1987	4
542	20231006	111300	142692675	1997	1997	1997	1997	102
543	20231006	111200	142488981	1988	1988	1998	1988	272
544	20231006	111100	141948215	1998	1998	1998	1998	3
545	20231006	111000	141942221	1998	1998	1998	1998	2
546	20231006	110900	141938225	1998	1998	1998	1998	3
547	20231006	110800	141932231	1998	1998	1998	1998	3
548	20231006	110700	141926237	1998	1998	1998	1998	3
549	20231006	110600	141920243	1998	1998	1998	1998	2
550	20231006	110500	141916247	1986	1998	1998	1986	615
551	20231006	110400	140694566	1998	1998	1998	1998	3
552	20231006	110300	140688572	1987	1998	1998	1987	460
553	20231006	110200	139774508	1998	1998	1998	1998	2
554	20231006	110100	139770512	1998	1998	1998	1998	3
555	20231006	110000	139764518	1998	1998	1998	1998	3
556	20231006	105900	139758524	1998	1998	1998	1998	2
557	20231006	105800	139754528	1998	1998	1998	1998	3
558	20231006	105700	139748534	1998	1998	1998	1998	171
559	20231006	105600	139406876	1998	1998	1998	1998	3
560	20231006	105500	139400882	1998	1998	1998	1998	2
561	20231006	105400	139396886	1998	1998	1998	1998	3
562	20231006	105300	139390892	1998	1998	1998	1998	3
563	20231006	105200	139384898	1988	1998	1998	1988	4
564	20231006	105100	139376916	1998	1998	1998	1998	2
565	20231006	105000	139372920	1987	1998	1998	1987	86
566	20231006	104900	139201992	1991	1999	1999	1991	53
567	20231006	104800	139096445	1999	1999	1999	1999	2
568	20231006	104700	139092447	1999	2000	2000	1999	13
569	20231006	104600	139066457	2000	2000	2000	2000	3
570	20231006	104500	139060457	2000	2000	2000	2000	3
571	20231006	104400	139054457	2000	2000	2000	2000	2
572	20231006	104300	139050457	2000	2000	2000	2000	255
573	20231006	104200	138540457	2000	2000	2000	1997	10
574	20231006	104100	138520475	2000	2000	2000	2000	3
575	20231006	104000	138514475	2000	2000	2000	2000	2
576	20231006	103900	138510475	2000	2000	2000	2000	3
577	20231006	103800	138504475	1997	2000	2000	1997	153
578	20231006	103700	138198925	2000	1997	2000	1997	203
579	20231006	103600	137793062	1997	1997	1997	1997	198
580	20231006	103500	137397656	1997	1997	1997	1997	3
581	20231006	103400	137391665	1997	1997	1997	1997	3
582	20231006	103300	137385674	1997	1997	1997	1997	2
583	20231006	103200	137381680	1997	1997	1997	1997	3
584	20231006	103100	137375689	1997	1997	1997	1997	3
585	20231006	103000	137369698	1997	1997	1997	1997	16
586	20231006	102900	137337746	1995	1995	1995	1995	6
587	20231006	102800	137325776	1995	1993	1995	1993	100
588	20231006	102700	137126416	1993	1990	1993	1990	211
589	20231006	102600	136706394	1990	1990	1990	1990	0
590	20231006	102500	136706394	1990	1990	1990	1990	0
591	20231006	102400	136706394	1990	1989	1990	1989	242
592	20231006	102300	136224856	1989	1989	1989	1989	0
593	20231006	102200	136224856	1989	1989	1989	1989	0
594	20231006	102100	136224856	1989	1989	1989	1989	0
595	20231006	102000	136224856	1989	1989	1990	1989	776
596	20231006	101900	134681192	1989	1989	1989	1989	3
597	20231006	101800	134675225	1978	1978	1978	1978	0
598	20231006	101700	134675225	1978	1978	1978	1978	0
599	20231006	101600	134675225	1978	1978	1978	1978	0
600	20231006	101500	134675225	1978	1978	1978	1978	0
601	20231006	101400	134675225	1978	1978	1978	1978	0
602	20231006	101300	134675225	1978	1978	1978	1978	9
603	20231006	101200	134657423	1978	1978	1978	1978	120
604	20231006	101100	134420063	1978	1978	1978	1978	6
605	20231006	101000	134408195	1977	1977	1977	1977	0
606	20231006	100900	134408195	1977	1977	1977	1977	39
607	20231006	100800	134331092	1990	1990	1990	1990	0
608	20231006	100700	134331092	1990	1990	1990	1990	0
609	20231006	100600	134331092	1990	1987	1990	1987	1000
610	20231006	100500	132342059	1973	1973	1973	1973	0
611	20231006	100400	132342059	1973	1973	1973	1973	0
612	20231006	100300	132342059	1973	1974	1974	1973	120
613	20231006	100200	132105239	1989	1980	1989	1980	4
614	20231006	100100	132097301	1980	1980	1980	1980	100
615	20231006	100000	131899301	1980	1989	1989	1980	520
616	20231006	095900	130865201	1990	1990	1990	1990	0
617	20231006	095800	130865201	1990	1990	1990	1990	320
618	20231006	095700	130228401	1990	1990	1990	1990	0
619	20231006	095600	130228401	1990	1990	1990	1990	0
620	20231006	095500	130228401	1990	1989	1990	1989	7
621	20231006	095400	130214473	1992	1980	1992	1980	1100
622	20231006	095300	128024737	1980	1976	1980	1976	899
623	20231006	095200	126246137	1978	1978	1978	1978	0
624	20231006	095100	126246137	1978	1978	1978	1978	0
625	20231006	095000	126246137	1978	1978	1978	1978	0
626	20231006	094900	126246137	1978	1978	1978	1978	1
627	20231006	094800	126244159	1962	1962	1962	1962	0
628	20231006	094700	126244159	1962	1977	1977	1962	71
629	20231006	094600	126104788	1977	1977	1977	1977	39
630	20231006	094500	126027685	1979	1979	1979	1979	0
631	20231006	094400	126027685	1979	1979	1979	1979	1
632	20231006	094300	126025706	1962	1962	1962	1962	0
633	20231006	094200	126025706	1962	1982	1982	1962	264
634	20231006	094100	125506971	1971	1974	1974	1971	62
635	20231006	094000	125384586	1974	1974	1974	1974	40
636	20231006	093900	125305626	1975	1975	1975	1975	120
637	20231006	093800	125068626	1975	1985	1992	1975	137
638	20231006	093700	124795810	1985	1980	1985	1965	621
639	20231006	093600	123566342	1961	1970	1970	1961	935
640	20231006	093500	121731738	1980	1980	1980	1980	0
641	20231006	093400	121731738	1980	1980	1980	1980	0
642	20231006	093300	121731738	1980	1970	1980	1970	38
643	20231006	093200	121656868	1980	1980	1980	1980	212
644	20231006	093100	121237108	1980	1980	1980	1980	1
645	20231006	093000	121235128	1973	1980	1980	1973	23
646	20231006	092900	121189709	1981	1981	1981	1981	0
647	20231006	092800	121189709	1981	1981	1981	1981	0
648	20231006	092700	121189709	1981	1981	1981	1981	0
649	20231006	092600	121189709	1981	1981	1981	1981	1
650	20231006	092500	121187728	1970	1971	1971	1965	3855
651	20231006	092400	113610765	1970	1976	1976	1970	1907
652	20231006	092300	109845079	1985	1985	1985	1985	0
653	20231006	092200	109845079	1985	1980	1985	1980	264
654	20231006	092100	109322319	1980	1962	1980	1957	5394
655	20231006	092000	98716624	1961	1961	1961	1961	0
656	20231006	091900	98716624	1961	1961	1961	1961	0
657	20231006	091800	98716624	1961	1961	1961	1961	9
658	20231006	091700	98698975	1971	1971	1971	1971	10
659	20231006	091600	98679265	1972	1963	1972	1956	1852
660	20231006	091500	95043830	1963	1963	1963	1963	5
661	20231006	091400	95034015	1953	1966	1966	1953	1029
662	20231006	091300	93016424	1965	1965	1965	1965	7
663	20231006	091200	93002669	1965	1965	1965	1965	64
664	20231006	091100	92876909	1965	1965	1965	1965	10
665	20231006	091000	92857259	1965	1965	1965	1965	312
666	20231006	090900	92244179	1962	1953	1962	1953	2004
667	20231006	090800	88316349	1950	1941	1950	1936	9185
668	20231006	090700	70493835	1941	1943	1943	1941	699
669	20231006	090600	69137060	1936	1936	1936	1936	1
670	20231006	090500	69135124	1947	1937	1947	1934	2499
671	20231006	090400	64299181	1934	1935	1935	1934	439
672	20231006	090300	63449792	1932	1931	1936	1930	5542
673	20231006	090200	52743711	1936	1940	1941	1930	18354
674	20231006	090100	17145868	1940	1940	1940	1939	2663
675	20231006	090000	11979658	1940	1962	1963	1940	6137