KissMeData/024800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190200	43815744	1976	1976	1976	1976	2652
3	20231012	190100	43815744	1976	1976	1976	1976	0
4	20231012	190000	43815744	1976	1976	1976	1976	0
5	20231012	185900	43815744	1976	1976	1976	1976	0
6	20231012	185800	43815744	1976	1976	1976	1976	0
7	20231012	185700	43815744	1976	1976	1976	1976	0
8	20231012	185600	43815744	1976	1976	1976	1976	0
9	20231012	185500	43815744	1976	1976	1976	1976	0
10	20231012	185400	43815744	1976	1976	1976	1976	0
11	20231012	185300	43815744	1976	1976	1976	1976	0
12	20231012	185200	43815744	1976	1976	1976	1976	0
13	20231012	185100	43815744	1976	1976	1976	1976	0
14	20231012	185000	43815744	1976	1976	1976	1976	0
15	20231012	184900	43815744	1976	1976	1976	1976	0
16	20231012	184800	43815744	1976	1976	1976	1976	0
17	20231012	184700	43815744	1976	1976	1976	1976	0
18	20231012	184600	43815744	1976	1976	1976	1976	0
19	20231012	184500	43815744	1976	1976	1976	1976	0
20	20231012	184400	43815744	1976	1976	1976	1976	0
21	20231012	184300	43815744	1976	1976	1976	1976	0
22	20231012	184200	43815744	1976	1976	1976	1976	0
23	20231012	184100	43815744	1976	1976	1976	1976	0
24	20231012	184000	43815744	1976	1976	1976	1976	0
25	20231012	183900	43815744	1976	1976	1976	1976	0
26	20231012	183800	43815744	1976	1976	1976	1976	0
27	20231012	183700	43815744	1976	1976	1976	1976	0
28	20231012	183600	43815744	1976	1976	1976	1976	0
29	20231012	183500	43815744	1976	1976	1976	1976	0
30	20231012	183400	43815744	1976	1976	1976	1976	0
31	20231012	183300	43815744	1976	1976	1976	1976	0
32	20231012	183200	43815744	1976	1976	1976	1976	2652
33	20231012	183100	43815744	1976	1976	1976	1976	0
34	20231012	183000	43815744	1976	1976	1976	1976	0
35	20231012	182900	43815744	1976	1976	1976	1976	0
36	20231012	182800	43815744	1976	1976	1976	1976	0
37	20231012	182700	43815744	1976	1976	1976	1976	0
38	20231012	182600	43815744	1976	1976	1976	1976	0
39	20231012	182500	43815744	1976	1976	1976	1976	0
40	20231012	182400	43815744	1976	1976	1976	1976	0
41	20231012	182300	43815744	1976	1976	1976	1976	0
42	20231012	182200	43815744	1976	1976	1976	1976	0
43	20231012	182100	43815744	1976	1976	1976	1976	0
44	20231012	182000	43815744	1976	1976	1976	1976	0
45	20231012	181900	43815744	1976	1976	1976	1976	0
46	20231012	181800	43815744	1976	1976	1976	1976	0
47	20231012	181700	43815744	1976	1976	1976	1976	0
48	20231012	181600	43815744	1976	1976	1976	1976	0
49	20231012	181500	43815744	1976	1976	1976	1976	0
50	20231012	181400	43815744	1976	1976	1976	1976	0
51	20231012	181300	43815744	1976	1976	1976	1976	0
52	20231012	181200	43815744	1976	1976	1976	1976	0
53	20231012	181100	43815744	1976	1976	1976	1976	0
54	20231012	181000	43815744	1976	1976	1976	1976	0
55	20231012	180900	43815744	1976	1976	1976	1976	0
56	20231012	180800	43815744	1976	1976	1976	1976	0
57	20231012	180700	43815744	1976	1976	1976	1976	0
58	20231012	180600	43815744	1976	1976	1976	1976	0
59	20231012	180500	43815744	1976	1976	1976	1976	0
60	20231012	180400	43815744	1976	1976	1976	1976	0
61	20231012	180300	43815744	1976	1976	1976	1976	0
62	20231012	180200	43815744	1976	1976	1976	1976	2652
63	20231012	180100	43815744	1976	1976	1976	1976	0
64	20231012	180000	43815744	1976	1976	1976	1976	0
65	20231012	175900	43815744	1976	1976	1976	1976	0
66	20231012	175800	43815744	1976	1976	1976	1976	0
67	20231012	175700	43815744	1976	1976	1976	1976	0
68	20231012	175600	43815744	1976	1976	1976	1976	0
69	20231012	175500	43815744	1976	1976	1976	1976	0
70	20231012	175400	43815744	1976	1976	1976	1976	0
71	20231012	175300	43815744	1976	1976	1976	1976	0
72	20231012	175200	43815744	1976	1976	1976	1976	0
73	20231012	175100	43815744	1976	1976	1976	1976	0
74	20231012	175000	43815744	1976	1976	1976	1976	0
75	20231012	174900	43815744	1976	1976	1976	1976	0
76	20231012	174800	43815744	1976	1976	1976	1976	0
77	20231012	174700	43815744	1976	1976	1976	1976	0
78	20231012	174600	43815744	1976	1976	1976	1976	0
79	20231012	174500	43815744	1976	1976	1976	1976	0
80	20231012	174400	43815744	1976	1976	1976	1976	0
81	20231012	174300	43815744	1976	1976	1976	1976	0
82	20231012	174200	43815744	1976	1976	1976	1976	0
83	20231012	174100	43815744	1976	1976	1976	1976	0
84	20231012	174000	43815744	1976	1976	1976	1976	0
85	20231012	173900	43815744	1976	1976	1976	1976	0
86	20231012	173800	43815744	1976	1976	1976	1976	0
87	20231012	173700	43815744	1976	1976	1976	1976	0
88	20231012	173600	43815744	1976	1976	1976	1976	0
89	20231012	173500	43815744	1976	1976	1976	1976	0
90	20231012	173400	43815744	1976	1976	1976	1976	0
91	20231012	173300	43815744	1976	1976	1976	1976	0
92	20231012	173200	43815744	1976	1976	1976	1976	2652
93	20231012	173100	43815744	1976	1976	1976	1976	0
94	20231012	173000	43815744	1976	1976	1976	1976	0
95	20231012	172900	43815744	1976	1976	1976	1976	0
96	20231012	172800	43815744	1976	1976	1976	1976	0
97	20231012	172700	43815744	1976	1976	1976	1976	0
98	20231012	172600	43815744	1976	1976	1976	1976	0
99	20231012	172500	43815744	1976	1976	1976	1976	0
100	20231012	172400	43815744	1976	1976	1976	1976	0
101	20231012	172300	43815744	1976	1976	1976	1976	0
102	20231012	172200	43815744	1976	1976	1976	1976	0
103	20231012	172100	43815744	1976	1976	1976	1976	0
104	20231012	172000	43815744	1976	1976	1976	1976	0
105	20231012	171900	43815744	1976	1976	1976	1976	0
106	20231012	171800	43815744	1976	1976	1976	1976	0
107	20231012	171700	43815744	1976	1976	1976	1976	0
108	20231012	171600	43815744	1976	1976	1976	1976	0
109	20231012	171500	43815744	1976	1976	1976	1976	0
110	20231012	171400	43815744	1976	1976	1976	1976	0
111	20231012	171300	43815744	1976	1976	1976	1976	0
112	20231012	171200	43815744	1976	1976	1976	1976	0
113	20231012	171100	43815744	1976	1976	1976	1976	0
114	20231012	171000	43815744	1976	1976	1976	1976	0
115	20231012	170900	43815744	1976	1976	1976	1976	0
116	20231012	170800	43815744	1976	1976	1976	1976	0
117	20231012	170700	43815744	1976	1976	1976	1976	0
118	20231012	170600	43815744	1976	1976	1976	1976	0
119	20231012	170500	43815744	1976	1976	1976	1976	0
120	20231012	170400	43815744	1976	1976	1976	1976	0
121	20231012	170300	43815744	1976	1976	1976	1976	0
122	20231012	170200	43815744	1976	1976	1976	1976	2652
123	20231012	170100	43815744	1976	1976	1976	1976	0
124	20231012	170000	43815744	1976	1976	1976	1976	0
125	20231012	165900	43815744	1976	1976	1976	1976	0
126	20231012	165800	43815744	1976	1976	1976	1976	0
127	20231012	165700	43815744	1976	1976	1976	1976	0
128	20231012	165600	43815744	1976	1976	1976	1976	0
129	20231012	165500	43815744	1976	1976	1976	1976	0
130	20231012	165400	43815744	1976	1976	1976	1976	0
131	20231012	165300	43815744	1976	1976	1976	1976	0
132	20231012	165200	43815744	1976	1976	1976	1976	0
133	20231012	165100	43815744	1976	1976	1976	1976	0
134	20231012	165000	43815744	1976	1976	1976	1976	0
135	20231012	164900	43815744	1976	1976	1976	1976	0
136	20231012	164800	43815744	1976	1976	1976	1976	0
137	20231012	164700	43815744	1976	1976	1976	1976	0
138	20231012	164600	43815744	1976	1976	1976	1976	0
139	20231012	164500	43815744	1976	1976	1976	1976	0
140	20231012	164400	43815744	1976	1976	1976	1976	0
141	20231012	164300	43815744	1976	1976	1976	1976	0
142	20231012	164200	43815744	1976	1976	1976	1976	0
143	20231012	164100	43815744	1976	1976	1976	1976	0
144	20231012	164000	43815744	1976	1976	1976	1976	0
145	20231012	163900	43815744	1976	1976	1976	1976	0
146	20231012	163800	43815744	1976	1976	1976	1976	0
147	20231012	163700	43815744	1976	1976	1976	1976	0
148	20231012	163600	43815744	1976	1976	1976	1976	0
149	20231012	163500	43815744	1976	1976	1976	1976	0
150	20231012	163400	43815744	1976	1976	1976	1976	0
151	20231012	163300	43815744	1976	1976	1976	1976	0
152	20231012	163200	43815744	1976	1976	1976	1976	2652
153	20231012	163100	43815744	1976	1976	1976	1976	0
154	20231012	163000	43815744	1976	1976	1976	1976	0
155	20231012	162900	43815744	1976	1976	1976	1976	0
156	20231012	162800	43815744	1976	1976	1976	1976	0
157	20231012	162700	43815744	1976	1976	1976	1976	0
158	20231012	162600	43815744	1976	1976	1976	1976	0
159	20231012	162500	43815744	1976	1976	1976	1976	0
160	20231012	162400	43815744	1976	1976	1976	1976	0
161	20231012	162300	43815744	1976	1976	1976	1976	0
162	20231012	162200	43815744	1976	1976	1976	1976	0
163	20231012	162100	43815744	1976	1976	1976	1976	0
164	20231012	162000	43815744	1976	1976	1976	1976	0
165	20231012	161900	43815744	1976	1976	1976	1976	0
166	20231012	161800	43815744	1976	1976	1976	1976	0
167	20231012	161700	43815744	1976	1976	1976	1976	0
168	20231012	161600	43815744	1976	1976	1976	1976	0
169	20231012	161500	43815744	1976	1976	1976	1976	0
170	20231012	161400	43815744	1976	1976	1976	1976	0
171	20231012	161300	43815744	1976	1976	1976	1976	0
172	20231012	161200	43815744	1976	1976	1976	1976	0
173	20231012	161100	43815744	1976	1976	1976	1976	0
174	20231012	161000	43815744	1976	1976	1976	1976	0
175	20231012	160900	43815744	1976	1976	1976	1976	0
176	20231012	160800	43815744	1976	1976	1976	1976	0
177	20231012	160700	43815744	1976	1976	1976	1976	0
178	20231012	160600	43815744	1976	1976	1976	1976	0
179	20231012	160500	43815744	1976	1976	1976	1976	0
180	20231012	160400	43815744	1976	1976	1976	1976	0
181	20231012	160300	43815744	1976	1976	1976	1976	0
182	20231012	160200	43815744	1976	1976	1976	1976	2652
183	20231012	160100	43815744	1976	1976	1976	1976	0
184	20231012	160000	43815744	1976	1976	1976	1976	0
185	20231012	155900	43815744	1976	1976	1976	1976	0
186	20231012	155800	43815744	1976	1976	1976	1976	0
187	20231012	155700	43815744	1976	1976	1976	1976	0
188	20231012	155600	43815744	1976	1976	1976	1976	0
189	20231012	155500	43815744	1976	1976	1976	1976	0
190	20231012	155400	43815744	1976	1976	1976	1976	0
191	20231012	155300	43815744	1976	1976	1976	1976	0
192	20231012	155200	43815744	1976	1976	1976	1976	0
193	20231012	155100	43815744	1976	1976	1976	1976	0
194	20231012	155000	43815744	1976	1976	1976	1976	0
195	20231012	154900	43815744	1976	1976	1976	1976	0
196	20231012	154800	43815744	1976	1976	1976	1976	0
197	20231012	154700	43815744	1976	1976	1976	1976	0
198	20231012	154600	43815744	1976	1976	1976	1976	0
199	20231012	154500	43815744	1976	1976	1976	1976	0
200	20231012	154400	43815744	1976	1976	1976	1976	0
201	20231012	154300	43815744	1976	1976	1976	1976	0
202	20231012	154200	43815744	1976	1976	1976	1976	0
203	20231012	154100	43815744	1976	1976	1976	1976	0
204	20231012	154000	43815744	1976	1976	1976	1976	0
205	20231012	153900	43815744	1976	1976	1976	1976	0
206	20231012	153800	43815744	1976	1976	1976	1976	0
207	20231012	153700	43815744	1976	1976	1976	1976	0
208	20231012	153600	43815744	1976	1976	1976	1976	0
209	20231012	153500	43815744	1976	1976	1976	1976	0
210	20231012	153400	43815744	1976	1976	1976	1976	0
211	20231012	153300	43815744	1976	1976	1976	1976	0
212	20231012	153200	43815744	1976	1976	1976	1976	2652
213	20231012	153100	43815744	1976	1976	1976	1976	0
214	20231012	153000	43815744	1976	1976	1976	1976	2652
215	20231012	152900	38575392	1994	1994	1994	1994	0
216	20231012	152800	38575392	1994	1994	1994	1994	0
217	20231012	152700	38575392	1994	1994	1994	1994	0
218	20231012	152600	38575392	1994	1994	1994	1994	0
219	20231012	152500	38575392	1994	1994	1994	1994	0
220	20231012	152400	38575392	1994	1994	1994	1994	0
221	20231012	152300	38575392	1994	1994	1994	1994	0
222	20231012	152200	38575392	1994	1994	1994	1994	0
223	20231012	152100	38575392	1994	1994	1994	1994	0
224	20231012	152000	38575392	1994	1994	1994	1994	0
225	20231012	151900	38575392	1994	1976	1994	1976	58
226	20231012	151800	38460730	1975	1975	1975	1975	1000
227	20231012	151700	36485730	1974	1974	1974	1974	50
228	20231012	151600	36387030	1975	1975	1975	1975	2
229	20231012	151500	36383080	1994	1994	1994	1994	1
230	20231012	151400	36381086	1975	1975	1975	1975	0
231	20231012	151300	36381086	1975	1976	1976	1975	2100
232	20231012	151200	32232586	1994	1994	1994	1994	0
233	20231012	151100	32232586	1994	1994	1994	1994	1
234	20231012	151000	32230592	1976	1976	1976	1976	0
235	20231012	150900	32230592	1976	1978	1978	1976	1290
236	20231012	150800	29681032	1980	1982	1982	1980	353
237	20231012	150700	28981736	1994	1994	1994	1994	0
238	20231012	150600	28981736	1994	1994	1994	1994	1
239	20231012	150500	28979742	1994	1994	1994	1994	0
240	20231012	150400	28979742	1994	1994	1994	1994	0
241	20231012	150300	28979742	1994	1994	1994	1994	0
242	20231012	150200	28979742	1994	1994	1994	1994	1
243	20231012	150100	28977748	1998	1998	1998	1998	0
244	20231012	150000	28977748	1998	1998	1998	1998	0
245	20231012	145900	28977748	1998	1998	1998	1998	0
246	20231012	145800	28977748	1998	1998	1998	1998	0
247	20231012	145700	28977748	1998	1998	1998	1998	0
248	20231012	145600	28977748	1998	1998	1998	1998	0
249	20231012	145500	28977748	1998	1998	1998	1998	0
250	20231012	145400	28977748	1998	1998	1998	1998	1
251	20231012	145300	28975750	1982	1998	1998	1982	1801
252	20231012	145200	25406152	1981	2005	2005	1981	2901
253	20231012	145100	19656244	1981	1981	1981	1981	0
254	20231012	145000	19656244	1981	1988	1988	1981	3300
255	20231012	144900	13117674	2005	2005	2005	2005	1
256	20231012	144800	13115669	1990	1997	1997	1990	1160
257	20231012	144700	10804308	2005	2005	2005	2005	0
258	20231012	144600	10804308	2005	2005	2005	2005	0
259	20231012	144500	10804308	2005	2005	2005	2005	0
260	20231012	144400	10804308	2005	2005	2005	2005	0
261	20231012	144300	10804308	2005	2005	2005	2005	0
262	20231012	144200	10804308	2005	2005	2005	2005	0
263	20231012	144100	10804308	2005	2005	2005	2005	0
264	20231012	144000	10804308	2005	2005	2005	2005	0
265	20231012	143900	10804308	2005	2005	2005	2005	0
266	20231012	143800	10804308	2005	2005	2005	2005	0
267	20231012	143700	10804308	2005	2005	2005	2005	0
268	20231012	143600	10804308	2005	2005	2005	2005	0
269	20231012	143500	10804308	2005	2005	2005	2005	0
270	20231012	143400	10804308	2005	2005	2005	2005	0
271	20231012	143300	10804308	2005	2005	2005	2005	48
272	20231012	143200	10708068	2005	2005	2005	2005	0
273	20231012	143100	10708068	2005	2005	2005	2005	0
274	20231012	143000	10708068	2005	2005	2005	2005	0
275	20231012	142900	10708068	2005	2005	2005	2005	0
276	20231012	142800	10708068	2005	2005	2005	2005	0
277	20231012	142700	10708068	2005	2005	2005	2005	0
278	20231012	142600	10708068	2005	2005	2005	2005	100
279	20231012	142500	10507568	2005	2005	2005	2005	0
280	20231012	142400	10507568	2005	2005	2005	2005	10
281	20231012	142300	10487518	2005	2005	2005	2005	0
282	20231012	142200	10487518	2005	2005	2005	2005	0
283	20231012	142100	10487518	2005	2005	2005	2005	0
284	20231012	142000	10487518	2005	2005	2005	2005	0
285	20231012	141900	10487518	2005	2005	2005	2005	0
286	20231012	141800	10487518	2005	2005	2005	2005	0
287	20231012	141700	10487518	2005	2005	2005	2005	0
288	20231012	141600	10487518	2005	2005	2005	2005	0
289	20231012	141500	10487518	2005	2005	2005	2005	0
290	20231012	141400	10487518	2005	2005	2005	2005	10
291	20231012	141300	10467468	2005	2005	2005	2005	0
292	20231012	141200	10467468	2005	2005	2005	2005	0
293	20231012	141100	10467468	2005	2005	2005	2005	0
294	20231012	141000	10467468	2005	2005	2005	2005	2
295	20231012	140900	10463458	2005	2005	2005	2005	0
296	20231012	140800	10463458	2005	2005	2005	2005	0
297	20231012	140700	10463458	2005	2005	2005	2005	0
298	20231012	140600	10463458	2005	2005	2005	2005	0
299	20231012	140500	10463458	2005	2005	2005	2005	0
300	20231012	140400	10463458	2005	2005	2005	2005	0
301	20231012	140300	10463458	2005	2005	2005	2005	0
302	20231012	140200	10463458	2005	2005	2005	2005	6
303	20231012	140100	10451428	2005	2005	2005	2005	0
304	20231012	140000	10451428	2005	2005	2005	2005	0
305	20231012	135900	10451428	2005	2005	2005	2005	0
306	20231012	135800	10451428	2005	2005	2005	2005	0
307	20231012	135700	10451428	2005	2005	2005	2005	0
308	20231012	135600	10451428	2005	2005	2005	2005	0
309	20231012	135500	10451428	2005	2005	2005	2005	0
310	20231012	135400	10451428	2005	2005	2005	2005	0
311	20231012	135300	10451428	2005	2005	2005	2005	0
312	20231012	135200	10451428	2005	2005	2005	2005	0
313	20231012	135100	10451428	2005	2005	2005	2005	0
314	20231012	135000	10451428	2005	2005	2005	2005	0
315	20231012	134900	10451428	2005	2005	2005	2005	35
316	20231012	134800	10381253	1997	1997	1997	1997	0
317	20231012	134700	10381253	1997	1997	1997	1997	0
318	20231012	134600	10381253	1997	1997	1997	1997	0
319	20231012	134500	10381253	1997	1997	1997	1997	0
320	20231012	134400	10381253	1997	1997	1997	1997	0
321	20231012	134300	10381253	1997	1997	1997	1997	0
322	20231012	134200	10381253	1997	1997	1997	1997	0
323	20231012	134100	10381253	1997	1997	1997	1997	0
324	20231012	134000	10381253	1997	1997	1997	1997	0
325	20231012	133900	10381253	1997	1997	1997	1997	0
326	20231012	133800	10381253	1997	1997	1997	1997	0
327	20231012	133700	10381253	1997	1997	1997	1997	0
328	20231012	133600	10381253	1997	1997	1997	1997	0
329	20231012	133500	10381253	1997	1997	1997	1997	0
330	20231012	133400	10381253	1997	1997	1997	1997	0
331	20231012	133300	10381253	1997	1997	1997	1997	0
332	20231012	133200	10381253	1997	1997	1997	1997	2
333	20231012	133100	10377259	2005	2005	2005	2005	0
334	20231012	133000	10377259	2005	2005	2005	2005	0
335	20231012	132900	10377259	2005	2005	2005	2005	0
336	20231012	132800	10377259	2005	2005	2005	2005	0
337	20231012	132700	10377259	2005	2005	2005	2005	0
338	20231012	132600	10377259	2005	2005	2005	2005	0
339	20231012	132500	10377259	2005	2005	2005	2005	0
340	20231012	132400	10377259	2005	2005	2005	2005	0
341	20231012	132300	10377259	2005	2005	2005	2005	0
342	20231012	132200	10377259	2005	2005	2005	2005	0
343	20231012	132100	10377259	2005	2005	2005	2005	0
344	20231012	132000	10377259	2005	2005	2005	2005	0
345	20231012	131900	10377259	2005	2005	2005	2005	0
346	20231012	131800	10377259	2005	2005	2005	2005	0
347	20231012	131700	10377259	2005	2005	2005	2005	0
348	20231012	131600	10377259	2005	2005	2005	2005	0
349	20231012	131500	10377259	2005	2005	2005	2005	0
350	20231012	131400	10377259	2005	2005	2005	2005	0
351	20231012	131300	10377259	2005	2005	2005	2005	0
352	20231012	131200	10377259	2005	2005	2005	2005	0
353	20231012	131100	10377259	2005	2005	2005	2005	0
354	20231012	131000	10377259	2005	2005	2005	2005	0
355	20231012	130900	10377259	2005	2005	2005	2005	0
356	20231012	130800	10377259	2005	2005	2005	2005	0
357	20231012	130700	10377259	2005	2005	2005	2005	0
358	20231012	130600	10377259	2005	2005	2005	2005	0
359	20231012	130500	10377259	2005	2005	2005	2005	0
360	20231012	130400	10377259	2005	2005	2005	2005	0
361	20231012	130300	10377259	2005	2005	2005	2005	0
362	20231012	130200	10377259	2005	2005	2005	2005	0
363	20231012	130100	10377259	2005	2005	2005	2005	0
364	20231012	130000	10377259	2005	2005	2005	2005	0
365	20231012	125900	10377259	2005	2005	2005	2005	0
366	20231012	125800	10377259	2005	2005	2005	2005	0
367	20231012	125700	10377259	2005	2005	2005	2005	0
368	20231012	125600	10377259	2005	2005	2005	2005	0
369	20231012	125500	10377259	2005	2005	2005	2005	0
370	20231012	125400	10377259	2005	2005	2005	2005	0
371	20231012	125300	10377259	2005	2005	2005	2005	0
372	20231012	125200	10377259	2005	2005	2005	2005	0
373	20231012	125100	10377259	2005	2005	2005	2005	0
374	20231012	125000	10377259	2005	2005	2005	2005	0
375	20231012	124900	10377259	2005	2005	2005	2005	0
376	20231012	124800	10377259	2005	2005	2005	2005	0
377	20231012	124700	10377259	2005	2005	2005	2005	30
378	20231012	124600	10317109	2005	2005	2005	2005	0
379	20231012	124500	10317109	2005	2005	2005	2005	0
380	20231012	124400	10317109	2005	2005	2005	2005	0
381	20231012	124300	10317109	2005	2005	2005	2005	0
382	20231012	124200	10317109	2005	2005	2005	2005	0
383	20231012	124100	10317109	2005	2005	2005	2005	0
384	20231012	124000	10317109	2005	2005	2005	2005	0
385	20231012	123900	10317109	2005	2005	2005	2005	0
386	20231012	123800	10317109	2005	2005	2005	2005	0
387	20231012	123700	10317109	2005	2005	2005	2005	0
388	20231012	123600	10317109	2005	2005	2005	2005	0
389	20231012	123500	10317109	2005	2005	2005	2005	0
390	20231012	123400	10317109	2005	2005	2005	2005	0
391	20231012	123300	10317109	2005	2005	2005	2005	0
392	20231012	123200	10317109	2005	2005	2005	2005	0
393	20231012	123100	10317109	2005	2005	2005	2005	0
394	20231012	123000	10317109	2005	2005	2005	2005	0
395	20231012	122900	10317109	2005	2005	2005	2005	0
396	20231012	122800	10317109	2005	2005	2005	2005	0
397	20231012	122700	10317109	2005	2005	2005	2005	0
398	20231012	122600	10317109	2005	2005	2005	2005	0
399	20231012	122500	10317109	2005	2005	2005	2005	0
400	20231012	122400	10317109	2005	2005	2005	2005	0
401	20231012	122300	10317109	2005	2005	2005	2005	0
402	20231012	122200	10317109	2005	2005	2005	2005	0
403	20231012	122100	10317109	2005	2005	2005	2005	0
404	20231012	122000	10317109	2005	2005	2005	2005	0
405	20231012	121900	10317109	2005	2005	2005	2005	0
406	20231012	121800	10317109	2005	2005	2005	2005	0
407	20231012	121700	10317109	2005	2005	2005	2005	0
408	20231012	121600	10317109	2005	2005	2005	2005	0
409	20231012	121500	10317109	2005	2005	2005	2005	0
410	20231012	121400	10317109	2005	2005	2005	2005	500
411	20231012	121300	9314609	2005	2005	2005	2005	0
412	20231012	121200	9314609	2005	2005	2005	2005	0
413	20231012	121100	9314609	2005	2005	2005	2005	0
414	20231012	121000	9314609	2005	2005	2005	2005	0
415	20231012	120900	9314609	2005	2005	2005	2005	0
416	20231012	120800	9314609	2005	2005	2005	2005	0
417	20231012	120700	9314609	2005	2005	2005	2005	0
418	20231012	120600	9314609	2005	2005	2005	2005	0
419	20231012	120500	9314609	2005	2005	2005	2005	0
420	20231012	120400	9314609	2005	2005	2005	2005	0
421	20231012	120300	9314609	2005	2005	2005	2005	0
422	20231012	120200	9314609	2005	2005	2005	2005	0
423	20231012	120100	9314609	2005	2005	2005	2005	0
424	20231012	120000	9314609	2005	2005	2005	2005	0
425	20231012	115900	9314609	2005	2005	2005	2005	0
426	20231012	115800	9314609	2005	2005	2005	2005	0
427	20231012	115700	9314609	2005	2005	2005	2005	0
428	20231012	115600	9314609	2005	2005	2005	2005	0
429	20231012	115500	9314609	2005	2005	2005	2005	0
430	20231012	115400	9314609	2005	2005	2005	2005	500
431	20231012	115300	8312109	1995	1995	1995	1995	0
432	20231012	115200	8312109	1995	1995	1995	1995	0
433	20231012	115100	8312109	1995	1995	1995	1995	0
434	20231012	115000	8312109	1995	1995	1995	1995	0
435	20231012	114900	8312109	1995	1996	1996	1995	255
436	20231012	114800	7803343	2005	2005	2005	2005	0
437	20231012	114700	7803343	2005	2005	2005	2005	3
438	20231012	114600	7797328	2005	2005	2005	2005	25
439	20231012	114500	7747203	2005	2005	2005	2005	0
440	20231012	114400	7747203	2005	2005	2005	2005	0
441	20231012	114300	7747203	2005	2005	2005	2005	0
442	20231012	114200	7747203	2005	2005	2005	2005	0
443	20231012	114100	7747203	2005	2005	2005	2005	0
444	20231012	114000	7747203	2005	2005	2005	2005	0
445	20231012	113900	7747203	2005	2005	2005	2005	0
446	20231012	113800	7747203	2005	2005	2005	2005	0
447	20231012	113700	7747203	2005	2005	2005	2005	0
448	20231012	113600	7747203	2005	2005	2005	2005	0
449	20231012	113500	7747203	2005	2005	2005	2005	0
450	20231012	113400	7747203	2005	2005	2005	2005	0
451	20231012	113300	7747203	2005	2005	2005	2005	0
452	20231012	113200	7747203	2005	2005	2005	2005	0
453	20231012	113100	7747203	2005	2005	2005	2005	0
454	20231012	113000	7747203	2005	2005	2005	2005	0
455	20231012	112900	7747203	2005	2005	2005	2005	0
456	20231012	112800	7747203	2005	2005	2005	2005	0
457	20231012	112700	7747203	2005	2005	2005	2005	0
458	20231012	112600	7747203	2005	2005	2005	2005	1
459	20231012	112500	7745198	1999	1999	1999	1999	0
460	20231012	112400	7745198	1999	1999	1999	1999	0
461	20231012	112300	7745198	1999	1999	1999	1999	0
462	20231012	112200	7745198	1999	1999	1999	1999	0
463	20231012	112100	7745198	1999	1999	1999	1999	0
464	20231012	112000	7745198	1999	1999	1999	1999	8
465	20231012	111900	7729206	1996	1996	1996	1996	0
466	20231012	111800	7729206	1996	1996	1996	1996	0
467	20231012	111700	7729206	1996	1996	1996	1996	0
468	20231012	111600	7729206	1996	1996	1996	1996	0
469	20231012	111500	7729206	1996	1996	1996	1996	0
470	20231012	111400	7729206	1996	1997	1997	1996	50
471	20231012	111300	7629405	1998	1998	1998	1998	0
472	20231012	111200	7629405	1998	1998	1998	1998	0
473	20231012	111100	7629405	1998	1998	1998	1998	0
474	20231012	111000	7629405	1998	1998	1998	1998	0
475	20231012	110900	7629405	1998	1998	1998	1998	0
476	20231012	110800	7629405	1998	1998	1998	1998	0
477	20231012	110700	7629405	1998	1998	1998	1998	0
478	20231012	110600	7629405	1998	1998	1998	1998	0
479	20231012	110500	7629405	1998	1998	1998	1998	0
480	20231012	110400	7629405	1998	1998	1998	1998	0
481	20231012	110300	7629405	1998	1998	1998	1998	1035
482	20231012	110200	5561475	1998	1998	1998	1998	0
483	20231012	110100	5561475	1998	1998	1998	1998	0
484	20231012	110000	5561475	1998	1998	1998	1998	0
485	20231012	105900	5561475	1998	1998	1998	1998	0
486	20231012	105800	5561475	1998	1998	1998	1998	0
487	20231012	105700	5561475	1998	1998	1998	1998	0
488	20231012	105600	5561475	1998	1998	1998	1998	0
489	20231012	105500	5561475	1998	1998	1998	1998	0
490	20231012	105400	5561475	1998	1998	1998	1998	1
491	20231012	105300	5559477	1998	1998	1998	1998	0
492	20231012	105200	5559477	1998	1998	1998	1998	0
493	20231012	105100	5559477	1998	1998	1998	1998	1
494	20231012	105000	5557479	1995	1995	1995	1995	0
495	20231012	104900	5557479	1995	1995	1995	1995	0
496	20231012	104800	5557479	1995	1996	1996	1995	370
497	20231012	104700	4819309	1997	1997	1997	1997	0
498	20231012	104600	4819309	1997	1997	1997	1997	0
499	20231012	104500	4819309	1997	1997	1997	1997	0
500	20231012	104400	4819309	1997	1997	1997	1997	0
501	20231012	104300	4819309	1997	1997	1997	1997	0
502	20231012	104200	4819309	1997	1997	1997	1997	365
503	20231012	104100	4090404	1998	1998	1998	1998	1
504	20231012	104000	4088406	1998	1998	1998	1998	6
505	20231012	103900	4076418	2005	2005	2005	2005	0
506	20231012	103800	4076418	2005	2005	2005	2005	0
507	20231012	103700	4076418	2005	2005	2005	2005	0
508	20231012	103600	4076418	2005	2005	2005	2005	0
509	20231012	103500	4076418	2005	2005	2005	2005	0
510	20231012	103400	4076418	2005	2005	2005	2005	0
511	20231012	103300	4076418	2005	2005	2005	2005	0
512	20231012	103200	4076418	2005	2005	2005	2005	0
513	20231012	103100	4076418	2005	2005	2005	2005	0
514	20231012	103000	4076418	2005	2005	2005	2005	0
515	20231012	102900	4076418	2005	2005	2005	2005	0
516	20231012	102800	4076418	2005	2005	2005	2005	0
517	20231012	102700	4076418	2005	2005	2005	2005	0
518	20231012	102600	4076418	2005	2005	2005	2005	0
519	20231012	102500	4076418	2005	2005	2005	2005	0
520	20231012	102400	4076418	2005	2005	2005	2005	0
521	20231012	102300	4076418	2005	2005	2005	2005	0
522	20231012	102200	4076418	2005	2005	2005	2005	0
523	20231012	102100	4076418	2005	2005	2005	2005	0
524	20231012	102000	4076418	2005	2005	2005	2005	0
525	20231012	101900	4076418	2005	2005	2005	2005	0
526	20231012	101800	4076418	2005	2005	2005	2005	0
527	20231012	101700	4076418	2005	2005	2005	2005	0
528	20231012	101600	4076418	2005	2005	2005	2005	0
529	20231012	101500	4076418	2005	2005	2005	2005	0
530	20231012	101400	4076418	2005	2005	2005	2005	0
531	20231012	101300	4076418	2005	2005	2005	2005	0
532	20231012	101200	4076418	2005	2005	2005	2005	0
533	20231012	101100	4076418	2005	2005	2005	2005	0
534	20231012	101000	4076418	2005	2005	2005	2005	0
535	20231012	100900	4076418	2005	2005	2005	2005	0
536	20231012	100800	4076418	2005	2005	2005	2005	0
537	20231012	100700	4076418	2005	2005	2005	2005	0
538	20231012	100600	4076418	2005	2005	2005	2005	1
539	20231012	100500	4074413	2000	2000	2000	2000	0
540	20231012	100400	4074413	2000	2000	2000	2000	0
541	20231012	100300	4074413	2000	2000	2000	2000	0
542	20231012	100200	4074413	2000	2000	2000	2000	0
543	20231012	100100	4074413	2000	2000	2000	2000	0
544	20231012	100000	4074413	2000	2000	2000	2000	0
545	20231012	095900	4074413	2000	2000	2000	2000	0
546	20231012	095800	4074413	2000	2000	2000	2000	0
547	20231012	095700	4074413	2000	2000	2000	2000	0
548	20231012	095600	4074413	2000	2000	2000	2000	0
549	20231012	095500	4074413	2000	2000	2000	2000	8
550	20231012	095400	4058413	2000	2000	2000	2000	0
551	20231012	095300	4058413	2000	2000	2000	2000	0
552	20231012	095200	4058413	2000	2000	2000	2000	0
553	20231012	095100	4058413	2000	2000	2000	2000	0
554	20231012	095000	4058413	2000	2000	2000	2000	0
555	20231012	094900	4058413	2000	2000	2000	2000	0
556	20231012	094800	4058413	2000	2000	2000	2000	0
557	20231012	094700	4058413	2000	2000	2000	2000	0
558	20231012	094600	4058413	2000	2000	2000	2000	0
559	20231012	094500	4058413	2000	2000	2000	2000	0
560	20231012	094400	4058413	2000	2000	2000	2000	0
561	20231012	094300	4058413	2000	2000	2000	2000	0
562	20231012	094200	4058413	2000	2000	2000	2000	0
563	20231012	094100	4058413	2000	2000	2000	2000	0
564	20231012	094000	4058413	2000	2000	2000	2000	0
565	20231012	093900	4058413	2000	2000	2000	2000	0
566	20231012	093800	4058413	2000	2000	2000	2000	0
567	20231012	093700	4058413	2000	2000	2000	2000	0
568	20231012	093600	4058413	2000	2000	2000	2000	0
569	20231012	093500	4058413	2000	2000	2000	2000	2
570	20231012	093400	4054413	2010	2010	2010	2010	0
571	20231012	093300	4054413	2010	2010	2010	2010	0
572	20231012	093200	4054413	2010	2010	2010	2010	0
573	20231012	093100	4054413	2010	2010	2010	2010	0
574	20231012	093000	4054413	2010	2010	2010	2010	0
575	20231012	092900	4054413	2010	2010	2010	2010	0
576	20231012	092800	4054413	2010	2010	2010	2010	0
577	20231012	092700	4054413	2010	2010	2010	2010	0
578	20231012	092600	4054413	2010	2010	2010	2010	0
579	20231012	092500	4054413	2010	2010	2010	2010	0
580	20231012	092400	4054413	2010	2010	2010	2010	0
581	20231012	092300	4054413	2010	2010	2010	2010	0
582	20231012	092200	4054413	2010	2010	2010	2010	0
583	20231012	092100	4054413	2010	2010	2010	2010	0
584	20231012	092000	4054413	2010	2010	2010	2010	0
585	20231012	091900	4054413	2010	2010	2010	2010	0
586	20231012	091800	4054413	2010	2010	2010	2010	0
587	20231012	091700	4054413	2010	2010	2010	2010	0
588	20231012	091600	4054413	2010	2010	2010	2010	0
589	20231012	091500	4054413	2010	2010	2010	2010	0
590	20231012	091400	4054413	2010	2010	2010	2010	0
591	20231012	091300	4054413	2010	1998	2010	1996	514
592	20231012	091200	3028445	2020	2020	2020	2020	250
593	20231012	091100	2523445	2030	2030	2030	2030	0
594	20231012	091000	2523445	2030	2030	2030	2030	0
595	20231012	090900	2523445	2030	2030	2030	2030	0
596	20231012	090800	2523445	2030	2025	2030	2025	300
597	20231012	090700	1914695	2040	2040	2040	2040	0
598	20231012	090600	1914695	2040	2010	2040	2010	500
599	20231012	090500	906510	2010	2010	2010	2010	450
600	20231012	090400	2010	2010	2010	2010	2010	0
601	20231012	090300	2010	2010	2010	2010	2010	0
602	20231012	090200	2010	2010	2010	2010	2010	1
603	20231012	090100	0	1995	1995	1995	1995	0
604	20231012	090000	0	1995	1995	1995	1995	0