KissMeData/007210/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184900	213425606	1999	1999	1999	1999	4862
3	20241021	184800	213425606	1999	1999	1999	1999	0
4	20241021	184700	213425606	1999	1999	1999	1999	0
5	20241021	184600	213425606	1999	1999	1999	1999	0
6	20241021	184500	213425606	1999	1999	1999	1999	0
7	20241021	184400	213425606	1999	1999	1999	1999	0
8	20241021	184300	213425606	1999	1999	1999	1999	0
9	20241021	184200	213425606	1999	1999	1999	1999	0
10	20241021	184100	213425606	1999	1999	1999	1999	0
11	20241021	184000	213425606	1999	1999	1999	1999	0
12	20241021	183900	213425606	1999	1999	1999	1999	0
13	20241021	183800	213425606	1999	1999	1999	1999	0
14	20241021	183700	213425606	1999	1999	1999	1999	0
15	20241021	183600	213425606	1999	1999	1999	1999	0
16	20241021	183500	213425606	1999	1999	1999	1999	0
17	20241021	183400	213425606	1999	1999	1999	1999	0
18	20241021	183300	213425606	1999	1999	1999	1999	0
19	20241021	183200	213425606	1999	1999	1999	1999	0
20	20241021	183100	213425606	1999	1999	1999	1999	0
21	20241021	183000	213425606	1999	1999	1999	1999	0
22	20241021	182900	213425606	1999	1999	1999	1999	0
23	20241021	182800	213425606	1999	1999	1999	1999	0
24	20241021	182700	213425606	1999	1999	1999	1999	0
25	20241021	182600	213425606	1999	1999	1999	1999	0
26	20241021	182500	213425606	1999	1999	1999	1999	0
27	20241021	182400	213425606	1999	1999	1999	1999	0
28	20241021	182300	213425606	1999	1999	1999	1999	0
29	20241021	182200	213425606	1999	1999	1999	1999	0
30	20241021	182100	213425606	1999	1999	1999	1999	0
31	20241021	182000	213425606	1999	1999	1999	1999	0
32	20241021	181900	213425606	1999	1999	1999	1999	4862
33	20241021	181800	213425606	1999	1999	1999	1999	0
34	20241021	181700	213425606	1999	1999	1999	1999	0
35	20241021	181600	213425606	1999	1999	1999	1999	0
36	20241021	181500	213425606	1999	1999	1999	1999	0
37	20241021	181400	213425606	1999	1999	1999	1999	0
38	20241021	181300	213425606	1999	1999	1999	1999	0
39	20241021	181200	213425606	1999	1999	1999	1999	0
40	20241021	181100	213425606	1999	1999	1999	1999	0
41	20241021	181000	213425606	1999	1999	1999	1999	0
42	20241021	180900	213425606	1999	1999	1999	1999	0
43	20241021	180800	213425606	1999	1999	1999	1999	0
44	20241021	180700	213425606	1999	1999	1999	1999	0
45	20241021	180600	213425606	1999	1999	1999	1999	0
46	20241021	180500	213425606	1999	1999	1999	1999	0
47	20241021	180400	213425606	1999	1999	1999	1999	0
48	20241021	180300	213425606	1999	1999	1999	1999	0
49	20241021	180200	213425606	1999	1999	1999	1999	0
50	20241021	180100	213425606	1999	1999	1999	1999	0
51	20241021	180000	213425606	1999	1999	1999	1999	0
52	20241021	175900	213425606	1999	1999	1999	1999	0
53	20241021	175800	213425606	1999	1999	1999	1999	0
54	20241021	175700	213425606	1999	1999	1999	1999	0
55	20241021	175600	213425606	1999	1999	1999	1999	0
56	20241021	175500	213425606	1999	1999	1999	1999	0
57	20241021	175400	213425606	1999	1999	1999	1999	0
58	20241021	175300	213425606	1999	1999	1999	1999	0
59	20241021	175200	213425606	1999	1999	1999	1999	0
60	20241021	175100	213425606	1999	1999	1999	1999	0
61	20241021	175000	213425606	1999	1999	1999	1999	0
62	20241021	174900	213425606	1999	1999	1999	1999	4862
63	20241021	174800	213425606	1999	1999	1999	1999	0
64	20241021	174700	213425606	1999	1999	1999	1999	0
65	20241021	174600	213425606	1999	1999	1999	1999	0
66	20241021	174500	213425606	1999	1999	1999	1999	0
67	20241021	174400	213425606	1999	1999	1999	1999	0
68	20241021	174300	213425606	1999	1999	1999	1999	0
69	20241021	174200	213425606	1999	1999	1999	1999	0
70	20241021	174100	213425606	1999	1999	1999	1999	0
71	20241021	174000	213425606	1999	1999	1999	1999	0
72	20241021	173900	213425606	1999	1999	1999	1999	0
73	20241021	173800	213425606	1999	1999	1999	1999	0
74	20241021	173700	213425606	1999	1999	1999	1999	0
75	20241021	173600	213425606	1999	1999	1999	1999	0
76	20241021	173500	213425606	1999	1999	1999	1999	0
77	20241021	173400	213425606	1999	1999	1999	1999	0
78	20241021	173300	213425606	1999	1999	1999	1999	0
79	20241021	173200	213425606	1999	1999	1999	1999	0
80	20241021	173100	213425606	1999	1999	1999	1999	0
81	20241021	173000	213425606	1999	1999	1999	1999	0
82	20241021	172900	213425606	1999	1999	1999	1999	0
83	20241021	172800	213425606	1999	1999	1999	1999	0
84	20241021	172700	213425606	1999	1999	1999	1999	0
85	20241021	172600	213425606	1999	1999	1999	1999	0
86	20241021	172500	213425606	1999	1999	1999	1999	0
87	20241021	172400	213425606	1999	1999	1999	1999	0
88	20241021	172300	213425606	1999	1999	1999	1999	0
89	20241021	172200	213425606	1999	1999	1999	1999	0
90	20241021	172100	213425606	1999	1999	1999	1999	0
91	20241021	172000	213425606	1999	1999	1999	1999	0
92	20241021	171900	213425606	1999	1999	1999	1999	4862
93	20241021	171800	213425606	1999	1999	1999	1999	0
94	20241021	171700	213425606	1999	1999	1999	1999	0
95	20241021	171600	213425606	1999	1999	1999	1999	0
96	20241021	171500	213425606	1999	1999	1999	1999	0
97	20241021	171400	213425606	1999	1999	1999	1999	0
98	20241021	171300	213425606	1999	1999	1999	1999	0
99	20241021	171200	213425606	1999	1999	1999	1999	0
100	20241021	171100	213425606	1999	1999	1999	1999	0
101	20241021	171000	213425606	1999	1999	1999	1999	0
102	20241021	170900	213425606	1999	1999	1999	1999	0
103	20241021	170800	213425606	1999	1999	1999	1999	0
104	20241021	170700	213425606	1999	1999	1999	1999	0
105	20241021	170600	213425606	1999	1999	1999	1999	0
106	20241021	170500	213425606	1999	1999	1999	1999	0
107	20241021	170400	213425606	1999	1999	1999	1999	0
108	20241021	170300	213425606	1999	1999	1999	1999	0
109	20241021	170200	213425606	1999	1999	1999	1999	0
110	20241021	170100	213425606	1999	1999	1999	1999	0
111	20241021	170000	213425606	1999	1999	1999	1999	0
112	20241021	165900	213425606	1999	1999	1999	1999	0
113	20241021	165800	213425606	1999	1999	1999	1999	0
114	20241021	165700	213425606	1999	1999	1999	1999	0
115	20241021	165600	213425606	1999	1999	1999	1999	0
116	20241021	165500	213425606	1999	1999	1999	1999	0
117	20241021	165400	213425606	1999	1999	1999	1999	0
118	20241021	165300	213425606	1999	1999	1999	1999	0
119	20241021	165200	213425606	1999	1999	1999	1999	0
120	20241021	165100	213425606	1999	1999	1999	1999	0
121	20241021	165000	213425606	1999	1999	1999	1999	0
122	20241021	164900	213425606	1999	1999	1999	1999	4862
123	20241021	164800	213425606	1999	1999	1999	1999	0
124	20241021	164700	213425606	1999	1999	1999	1999	0
125	20241021	164600	213425606	1999	1999	1999	1999	0
126	20241021	164500	213425606	1999	1999	1999	1999	0
127	20241021	164400	213425606	1999	1999	1999	1999	0
128	20241021	164300	213425606	1999	1999	1999	1999	0
129	20241021	164200	213425606	1999	1999	1999	1999	0
130	20241021	164100	213425606	1999	1999	1999	1999	0
131	20241021	164000	213425606	1999	1999	1999	1999	0
132	20241021	163900	213425606	1999	1999	1999	1999	0
133	20241021	163800	213425606	1999	1999	1999	1999	0
134	20241021	163700	213425606	1999	1999	1999	1999	0
135	20241021	163600	213425606	1999	1999	1999	1999	0
136	20241021	163500	213425606	1999	1999	1999	1999	0
137	20241021	163400	213425606	1999	1999	1999	1999	0
138	20241021	163300	213425606	1999	1999	1999	1999	0
139	20241021	163200	213425606	1999	1999	1999	1999	0
140	20241021	163100	213425606	1999	1999	1999	1999	0
141	20241021	163000	213425606	1999	1999	1999	1999	0
142	20241021	162900	213425606	1999	1999	1999	1999	0
143	20241021	162800	213425606	1999	1999	1999	1999	0
144	20241021	162700	213425606	1999	1999	1999	1999	0
145	20241021	162600	213425606	1999	1999	1999	1999	0
146	20241021	162500	213425606	1999	1999	1999	1999	0
147	20241021	162400	213425606	1999	1999	1999	1999	0
148	20241021	162300	213425606	1999	1999	1999	1999	0
149	20241021	162200	213425606	1999	1999	1999	1999	0
150	20241021	162100	213425606	1999	1999	1999	1999	0
151	20241021	162000	213425606	1999	1999	1999	1999	0
152	20241021	161900	213425606	1999	1999	1999	1999	4862
153	20241021	161800	213425606	1999	1999	1999	1999	0
154	20241021	161700	213425606	1999	1999	1999	1999	0
155	20241021	161600	213425606	1999	1999	1999	1999	0
156	20241021	161500	213425606	1999	1999	1999	1999	0
157	20241021	161400	213425606	1999	1999	1999	1999	0
158	20241021	161300	213425606	1999	1999	1999	1999	0
159	20241021	161200	213425606	1999	1999	1999	1999	0
160	20241021	161100	213425606	1999	1999	1999	1999	0
161	20241021	161000	213425606	1999	1999	1999	1999	0
162	20241021	160900	213425606	1999	1999	1999	1999	0
163	20241021	160800	213425606	1999	1999	1999	1999	0
164	20241021	160700	213425606	1999	1999	1999	1999	0
165	20241021	160600	213425606	1999	1999	1999	1999	0
166	20241021	160500	213425606	1999	1999	1999	1999	0
167	20241021	160400	213425606	1999	1999	1999	1999	0
168	20241021	160300	213425606	1999	1999	1999	1999	0
169	20241021	160200	213425606	1999	1999	1999	1999	0
170	20241021	160100	213425606	1999	1999	1999	1999	0
171	20241021	160000	213425606	1999	1999	1999	1999	0
172	20241021	155900	213425606	1999	1999	1999	1999	0
173	20241021	155800	213425606	1999	1999	1999	1999	0
174	20241021	155700	213425606	1999	1999	1999	1999	0
175	20241021	155600	213425606	1999	1999	1999	1999	0
176	20241021	155500	213425606	1999	1999	1999	1999	0
177	20241021	155400	213425606	1999	1999	1999	1999	0
178	20241021	155300	213425606	1999	1999	1999	1999	0
179	20241021	155200	213425606	1999	1999	1999	1999	0
180	20241021	155100	213425606	1999	1999	1999	1999	0
181	20241021	155000	213425606	1999	1999	1999	1999	0
182	20241021	154900	213425606	1999	1999	1999	1999	4862
183	20241021	154800	213425606	1999	1999	1999	1999	0
184	20241021	154700	213425606	1999	1999	1999	1999	0
185	20241021	154600	213425606	1999	1999	1999	1999	0
186	20241021	154500	213425606	1999	1999	1999	1999	0
187	20241021	154400	213425606	1999	1999	1999	1999	0
188	20241021	154300	213425606	1999	1999	1999	1999	0
189	20241021	154200	213425606	1999	1999	1999	1999	0
190	20241021	154100	213425606	1999	1999	1999	1999	0
191	20241021	154000	213425606	1999	1999	1999	1999	0
192	20241021	153900	213425606	1999	1999	1999	1999	0
193	20241021	153800	213425606	1999	1999	1999	1999	0
194	20241021	153700	213425606	1999	1999	1999	1999	0
195	20241021	153600	213425606	1999	1999	1999	1999	0
196	20241021	153500	213425606	1999	1999	1999	1999	0
197	20241021	153400	213425606	1999	1999	1999	1999	0
198	20241021	153300	213425606	1999	1999	1999	1999	0
199	20241021	153200	213425606	1999	1999	1999	1999	0
200	20241021	153100	213425606	1999	1999	1999	1999	0
201	20241021	153000	213425606	1999	1999	1999	1999	4862
202	20241021	152900	203706468	2000	2000	2000	2000	0
203	20241021	152800	203706468	2000	2000	2000	2000	0
204	20241021	152700	203706468	2000	2000	2000	2000	0
205	20241021	152600	203706468	2000	2000	2000	2000	0
206	20241021	152500	203706468	2000	2000	2000	2000	0
207	20241021	152400	203706468	2000	2000	2000	2000	0
208	20241021	152300	203706468	2000	2000	2000	2000	0
209	20241021	152200	203706468	2000	2000	2000	2000	0
210	20241021	152100	203706468	2000	2000	2000	2000	0
211	20241021	152000	203706468	2000	2000	2000	2000	0
212	20241021	151900	203706468	2000	2005	2005	2000	13
213	20241021	151800	203680463	2005	2005	2005	2005	0
214	20241021	151700	203680463	2005	2005	2005	2005	0
215	20241021	151600	203680463	2005	2005	2005	2005	0
216	20241021	151500	203680463	2005	2005	2005	2005	55
217	20241021	151400	203570188	2005	2005	2005	2005	0
218	20241021	151300	203570188	2005	2005	2005	2005	0
219	20241021	151200	203570188	2005	2005	2005	2005	0
220	20241021	151100	203570188	2005	2005	2005	2005	2
221	20241021	151000	203566178	2005	2005	2005	2005	92
222	20241021	150900	203381718	2005	2005	2005	2005	0
223	20241021	150800	203381718	2005	2000	2005	2000	94
224	20241021	150700	203193703	1999	1999	1999	1999	0
225	20241021	150600	203193703	1999	1999	1999	1999	200
226	20241021	150500	202793903	1999	1999	1999	1999	150
227	20241021	150400	202494053	1999	1999	1999	1999	28
228	20241021	150300	202438081	2000	2000	2000	2000	0
229	20241021	150200	202438081	2000	2000	2000	2000	0
230	20241021	150100	202438081	2000	2000	2000	2000	2
231	20241021	150000	202434081	1998	1998	1998	1998	0
232	20241021	145900	202434081	1998	1998	1998	1998	0
233	20241021	145800	202434081	1998	1999	1999	1998	1600
234	20241021	145700	199236391	1999	2000	2000	1999	141
235	20241021	145600	198954419	2005	2005	2005	2005	0
236	20241021	145500	198954419	2005	2005	2005	2005	0
237	20241021	145400	198954419	2005	2005	2005	2005	0
238	20241021	145300	198954419	2005	2005	2005	2005	10
239	20241021	145200	198934369	2005	2005	2005	2005	0
240	20241021	145100	198934369	2005	1999	2005	1999	168
241	20241021	145000	198598525	1999	1999	1999	1999	44
242	20241021	144900	198510569	2005	2005	2005	2005	0
243	20241021	144800	198510569	2005	2005	2005	2005	0
244	20241021	144700	198510569	2005	2005	2005	2005	0
245	20241021	144600	198510569	2005	2000	2005	1999	60
246	20241021	144500	198390616	1999	1999	1999	1999	0
247	20241021	144400	198390616	1999	1999	1999	1999	0
248	20241021	144300	198390616	1999	1999	1999	1999	0
249	20241021	144200	198390616	1999	2000	2000	1999	210
250	20241021	144100	197970751	2005	2005	2005	2005	0
251	20241021	144000	197970751	2005	2005	2005	2005	0
252	20241021	143900	197970751	2005	2005	2005	2005	0
253	20241021	143800	197970751	2005	2005	2005	2005	10
254	20241021	143700	197950701	2005	2005	2005	2005	0
255	20241021	143600	197950701	2005	2005	2005	2005	0
256	20241021	143500	197950701	2005	2005	2005	2005	0
257	20241021	143400	197950701	2005	2005	2005	2005	0
258	20241021	143300	197950701	2005	2005	2005	2005	0
259	20241021	143200	197950701	2005	2005	2005	2005	2
260	20241021	143100	197946691	2010	2010	2010	2010	2
261	20241021	143000	197942671	2000	2005	2005	2000	6600
262	20241021	142900	184737636	2005	2005	2005	2005	0
263	20241021	142800	184737636	2005	2005	2005	2005	0
264	20241021	142700	184737636	2005	2010	2010	2005	3
265	20241021	142600	184731611	2005	2005	2005	2005	500
266	20241021	142500	183729111	2005	2005	2005	2005	26
267	20241021	142400	183676981	2000	2000	2000	2000	0
268	20241021	142300	183676981	2000	2000	2000	2000	459
269	20241021	142200	182758981	2010	2010	2010	2010	0
270	20241021	142100	182758981	2010	2010	2010	2010	0
271	20241021	142000	182758981	2010	2010	2010	2010	0
272	20241021	141900	182758981	2010	2010	2010	2010	0
273	20241021	141800	182758981	2010	2010	2010	2010	0
274	20241021	141700	182758981	2010	2010	2010	2010	0
275	20241021	141600	182758981	2010	2010	2010	2010	0
276	20241021	141500	182758981	2010	2010	2010	2010	0
277	20241021	141400	182758981	2010	2010	2010	2010	2
278	20241021	141300	182754961	2005	2005	2005	2005	0
279	20241021	141200	182754961	2005	2005	2005	2005	10
280	20241021	141100	182734911	2010	2010	2010	2010	0
281	20241021	141000	182734911	2010	2010	2010	2010	0
282	20241021	140900	182734911	2010	2010	2010	2010	0
283	20241021	140800	182734911	2010	2010	2010	2010	0
284	20241021	140700	182734911	2010	2010	2010	2010	0
285	20241021	140600	182734911	2010	2005	2010	2005	1859
286	20241021	140500	179006441	2005	2005	2005	2005	18123
287	20241021	140400	142669826	2005	2005	2005	2005	150
288	20241021	140300	142369076	2005	2005	2005	2005	1621
289	20241021	140200	139118971	2005	2005	2005	2005	2
290	20241021	140100	139114961	2000	2000	2000	2000	10
291	20241021	140000	139094961	2005	2005	2005	2005	250
292	20241021	135900	138593711	2005	2005	2005	2005	0
293	20241021	135800	138593711	2005	2005	2005	2005	0
294	20241021	135700	138593711	2005	2005	2005	2005	0
295	20241021	135600	138593711	2005	2005	2005	2005	0
296	20241021	135500	138593711	2005	2005	2005	2005	10
297	20241021	135400	138573661	2005	2005	2005	2005	0
298	20241021	135300	138573661	2005	2005	2005	2005	2
299	20241021	135200	138569651	2000	2000	2000	2000	0
300	20241021	135100	138569651	2000	2000	2000	2000	10
301	20241021	135000	138549651	2000	2000	2000	2000	1
302	20241021	134900	138547651	2005	2005	2005	2005	0
303	20241021	134800	138547651	2005	2005	2005	2005	0
304	20241021	134700	138547651	2005	2005	2005	2005	0
305	20241021	134600	138547651	2005	2005	2005	2005	0
306	20241021	134500	138547651	2005	2005	2005	2005	0
307	20241021	134400	138547651	2005	2005	2005	2005	0
308	20241021	134300	138547651	2005	2005	2005	2005	0
309	20241021	134200	138547651	2005	2005	2005	2005	0
310	20241021	134100	138547651	2005	2005	2005	2005	0
311	20241021	134000	138547651	2005	2005	2005	2005	79
312	20241021	133900	138389256	1999	2005	2005	1999	185
313	20241021	133800	138019429	2000	2005	2010	2000	974
314	20241021	133700	136067909	2005	2005	2005	2005	0
315	20241021	133600	136067909	2005	2005	2005	2005	0
316	20241021	133500	136067909	2005	2005	2005	2005	0
317	20241021	133400	136067909	2005	2005	2005	2005	1
318	20241021	133300	136065904	2005	2005	2005	2005	0
319	20241021	133200	136065904	2005	2005	2005	2005	0
320	20241021	133100	136065904	2005	2005	2005	2005	2
321	20241021	133000	136061894	2000	2000	2000	2000	0
322	20241021	132900	136061894	2000	2000	2000	2000	0
323	20241021	132800	136061894	2000	2000	2000	2000	812
324	20241021	132700	134437894	2000	2000	2000	2000	0
325	20241021	132600	134437894	2000	2000	2000	2000	0
326	20241021	132500	134437894	2000	2000	2000	2000	0
327	20241021	132400	134437894	2000	1999	2000	1999	86
328	20241021	132300	134265895	2000	2000	2000	2000	50
329	20241021	132200	134165895	1999	1999	1999	1999	0
330	20241021	132100	134165895	1999	1999	1999	1999	0
331	20241021	132000	134165895	1999	1999	1999	1999	0
332	20241021	131900	134165895	1999	1999	1999	1999	0
333	20241021	131800	134165895	1999	1999	1999	1999	0
334	20241021	131700	134165895	1999	1999	1999	1999	0
335	20241021	131600	134165895	1999	1999	1999	1999	1
336	20241021	131500	134163896	1999	1999	1999	1999	3
337	20241021	131400	134157899	2000	2000	2000	2000	0
338	20241021	131300	134157899	2000	2000	2000	2000	0
339	20241021	131200	134157899	2000	2000	2000	2000	0
340	20241021	131100	134157899	2000	2000	2000	2000	0
341	20241021	131000	134157899	2000	2000	2000	2000	0
342	20241021	130900	134157899	2000	2000	2000	2000	0
343	20241021	130800	134157899	2000	2000	2000	2000	0
344	20241021	130700	134157899	2000	2000	2000	2000	0
345	20241021	130600	134157899	2000	2000	2000	2000	0
346	20241021	130500	134157899	2000	2000	2000	2000	0
347	20241021	130400	134157899	2000	2000	2000	2000	0
348	20241021	130300	134157899	2000	2000	2000	2000	0
349	20241021	130200	134157899	2000	2000	2000	2000	0
350	20241021	130100	134157899	2000	2000	2000	2000	10
351	20241021	130000	134137899	2000	2000	2000	2000	0
352	20241021	125900	134137899	2000	2000	2000	2000	0
353	20241021	125800	134137899	2000	2000	2000	2000	252
354	20241021	125700	133633899	2000	2000	2000	2000	0
355	20241021	125600	133633899	2000	2000	2000	2000	143
356	20241021	125500	133347899	1999	1999	1999	1999	0
357	20241021	125400	133347899	1999	1999	1999	1999	0
358	20241021	125300	133347899	1999	1999	1999	1999	0
359	20241021	125200	133347899	1999	1999	1999	1999	0
360	20241021	125100	133347899	1999	1999	1999	1999	0
361	20241021	125000	133347899	1999	1999	1999	1999	14
362	20241021	124900	133319913	1999	1999	1999	1999	0
363	20241021	124800	133319913	1999	1999	1999	1999	271
364	20241021	124700	132778184	2000	2000	2000	2000	10
365	20241021	124600	132758184	2000	2000	2000	2000	0
366	20241021	124500	132758184	2000	2000	2000	2000	13
367	20241021	124400	132732184	2000	2000	2000	2000	0
368	20241021	124300	132732184	2000	2000	2000	2000	20
369	20241021	124200	132692184	2000	2000	2000	2000	28
370	20241021	124100	132636184	1999	1999	1999	1999	0
371	20241021	124000	132636184	1999	1999	1999	1999	0
372	20241021	123900	132636184	1999	1999	1999	1999	0
373	20241021	123800	132636184	1999	1999	1999	1999	4
374	20241021	123700	132628188	1997	1997	1997	1997	0
375	20241021	123600	132628188	1997	1997	1997	1997	0
376	20241021	123500	132628188	1997	1997	1997	1997	0
377	20241021	123400	132628188	1997	1999	1999	1997	67
378	20241021	123300	132494290	2000	2000	2000	2000	100
379	20241021	123200	132294290	2000	2000	2000	2000	0
380	20241021	123100	132294290	2000	2000	2000	2000	30
381	20241021	123000	132234290	2000	2000	2000	2000	161
382	20241021	122900	131912290	1999	1999	1999	1999	0
383	20241021	122800	131912290	1999	1999	1999	1999	68
384	20241021	122700	131776358	1999	1999	1999	1999	0
385	20241021	122600	131776358	1999	1999	1999	1999	21
386	20241021	122500	131734379	1999	1999	1999	1999	994
387	20241021	122400	129747373	2000	2000	2000	2000	0
388	20241021	122300	129747373	2000	2000	2000	2000	200
389	20241021	122200	129347373	2000	2000	2000	2000	14
390	20241021	122100	129319373	2000	2000	2000	2000	0
391	20241021	122000	129319373	2000	2000	2000	2000	0
392	20241021	121900	129319373	2000	2000	2000	2000	0
393	20241021	121800	129319373	2000	2000	2000	2000	0
394	20241021	121700	129319373	2000	2000	2000	2000	3
395	20241021	121600	129313373	2000	2000	2000	2000	0
396	20241021	121500	129313373	2000	2000	2000	2000	20
397	20241021	121400	129273373	2000	2000	2000	2000	5
398	20241021	121300	129263373	1999	1999	1999	1999	0
399	20241021	121200	129263373	1999	1999	1999	1999	0
400	20241021	121100	129263373	1999	1999	1999	1999	0
401	20241021	121000	129263373	1999	1999	1999	1999	0
402	20241021	120900	129263373	1999	1999	1999	1999	0
403	20241021	120800	129263373	1999	1999	1999	1999	0
404	20241021	120700	129263373	1999	1999	1999	1999	0
405	20241021	120600	129263373	1999	1999	1999	1999	0
406	20241021	120500	129263373	1999	1999	1999	1999	0
407	20241021	120400	129263373	1999	1999	1999	1999	0
408	20241021	120300	129263373	1999	1999	1999	1999	0
409	20241021	120200	129263373	1999	1999	1999	1999	0
410	20241021	120100	129263373	1999	1999	1999	1999	0
411	20241021	120000	129263373	1999	1999	1999	1999	0
412	20241021	115900	129263373	1999	1999	1999	1999	0
413	20241021	115800	129263373	1999	1999	1999	1999	78
414	20241021	115700	129107451	2000	2000	2000	2000	0
415	20241021	115600	129107451	2000	2000	2000	2000	0
416	20241021	115500	129107451	2000	2000	2000	2000	0
417	20241021	115400	129107451	2000	2000	2000	2000	0
418	20241021	115300	129107451	2000	2000	2000	2000	0
419	20241021	115200	129107451	2000	2000	2000	2000	0
420	20241021	115100	129107451	2000	2000	2000	2000	0
421	20241021	115000	129107451	2000	2000	2000	2000	0
422	20241021	114900	129107451	2000	2000	2000	2000	0
423	20241021	114800	129107451	2000	2000	2000	2000	20
424	20241021	114700	129067451	2000	2000	2000	2000	0
425	20241021	114600	129067451	2000	2000	2000	2000	0
426	20241021	114500	129067451	2000	2000	2000	2000	0
427	20241021	114400	129067451	2000	2000	2000	2000	0
428	20241021	114300	129067451	2000	2000	2000	2000	224
429	20241021	114200	128619451	2000	2000	2000	2000	0
430	20241021	114100	128619451	2000	2000	2000	2000	280
431	20241021	114000	128059451	1995	1995	1995	1995	0
432	20241021	113900	128059451	1995	1995	1995	1995	0
433	20241021	113800	128059451	1995	1995	1995	1995	0
434	20241021	113700	128059451	1995	1995	1995	1995	0
435	20241021	113600	128059451	1995	1999	1999	1995	4488
436	20241021	113500	119102749	1999	1999	1999	1999	138
437	20241021	113400	118826887	2000	2000	2000	2000	224
438	20241021	113300	118378887	2000	2000	2000	2000	100
439	20241021	113200	118178887	2000	2000	2000	2000	0
440	20241021	113100	118178887	2000	2000	2000	2000	0
441	20241021	113000	118178887	2000	2000	2000	2000	0
442	20241021	112900	118178887	2000	2000	2000	2000	0
443	20241021	112800	118178887	2000	2000	2000	2000	0
444	20241021	112700	118178887	2000	2000	2000	2000	0
445	20241021	112600	118178887	2000	2000	2000	2000	0
446	20241021	112500	118178887	2000	2000	2000	2000	0
447	20241021	112400	118178887	2000	2000	2000	2000	0
448	20241021	112300	118178887	2000	2000	2000	2000	0
449	20241021	112200	118178887	2000	2000	2000	2000	9
450	20241021	112100	118160887	2000	2000	2000	2000	1
451	20241021	112000	118158887	2000	2000	2000	2000	1
452	20241021	111900	118156887	2000	2000	2000	2000	0
453	20241021	111800	118156887	2000	2000	2000	2000	0
454	20241021	111700	118156887	2000	2000	2000	2000	0
455	20241021	111600	118156887	2000	2000	2000	2000	95
456	20241021	111500	117966887	2000	2000	2000	2000	62
457	20241021	111400	117842887	2000	2000	2000	2000	0
458	20241021	111300	117842887	2000	2000	2000	2000	0
459	20241021	111200	117842887	2000	2000	2000	2000	5
460	20241021	111100	117832887	1999	1999	1999	1999	0
461	20241021	111000	117832887	1999	1999	1999	1999	0
462	20241021	110900	117832887	1999	1999	1999	1999	0
463	20241021	110800	117832887	1999	1999	1999	1999	0
464	20241021	110700	117832887	1999	1999	1999	1999	106
465	20241021	110600	117620993	1999	2000	2000	1999	108
466	20241021	110500	117404997	2000	2000	2000	2000	0
467	20241021	110400	117404997	2000	2000	2000	2000	0
468	20241021	110300	117404997	2000	2000	2000	2000	0
469	20241021	110200	117404997	2000	2000	2000	2000	107
470	20241021	110100	117190997	2005	2005	2005	2005	0
471	20241021	110000	117190997	2005	2005	2005	2005	0
472	20241021	105900	117190997	2005	2005	2005	2005	1
473	20241021	105800	117188992	2000	2000	2000	2000	0
474	20241021	105700	117188992	2000	2000	2000	2000	0
475	20241021	105600	117188992	2000	2000	2000	2000	0
476	20241021	105500	117188992	2000	2000	2000	2000	0
477	20241021	105400	117188992	2000	2000	2000	2000	21
478	20241021	105300	117146992	1999	1999	1999	1999	19
479	20241021	105200	117109011	2000	2000	2000	2000	0
480	20241021	105100	117109011	2000	2000	2000	2000	82
481	20241021	105000	116945011	2000	2000	2000	2000	1
482	20241021	104900	116943011	2005	2005	2005	2005	0
483	20241021	104800	116943011	2005	2005	2005	2005	0
484	20241021	104700	116943011	2005	2005	2005	2005	0
485	20241021	104600	116943011	2005	2005	2005	2005	0
486	20241021	104500	116943011	2005	2005	2005	2005	0
487	20241021	104400	116943011	2005	2005	2005	2005	0
488	20241021	104300	116943011	2005	2005	2005	2005	0
489	20241021	104200	116943011	2005	2005	2005	2005	0
490	20241021	104100	116943011	2005	2005	2005	2005	100
491	20241021	104000	116742511	2005	2005	2005	2005	0
492	20241021	103900	116742511	2005	2005	2005	2005	0
493	20241021	103800	116742511	2005	2005	2005	2005	0
494	20241021	103700	116742511	2005	2000	2005	2000	1202
495	20241021	103600	114338501	2005	2005	2005	2005	0
496	20241021	103500	114338501	2005	2005	2005	2005	0
497	20241021	103400	114338501	2005	2005	2005	2005	0
498	20241021	103300	114338501	2005	2005	2005	2005	1
499	20241021	103200	114336496	2005	2005	2005	2005	0
500	20241021	103100	114336496	2005	2005	2005	2005	0
501	20241021	103000	114336496	2005	2005	2005	2005	0
502	20241021	102900	114336496	2005	2005	2005	2005	0
503	20241021	102800	114336496	2005	2005	2005	2005	0
504	20241021	102700	114336496	2005	2005	2005	2005	0
505	20241021	102600	114336496	2005	2005	2005	2005	0
506	20241021	102500	114336496	2005	2005	2005	2005	0
507	20241021	102400	114336496	2005	2005	2005	2005	5
508	20241021	102300	114326471	2005	2005	2005	2005	0
509	20241021	102200	114326471	2005	2005	2005	2005	0
510	20241021	102100	114326471	2005	2005	2005	2005	0
511	20241021	102000	114326471	2005	2005	2005	2005	0
512	20241021	101900	114326471	2005	2005	2005	2005	0
513	20241021	101800	114326471	2005	2005	2005	2005	1
514	20241021	101700	114324466	2005	2005	2005	2005	0
515	20241021	101600	114324466	2005	2005	2005	2005	1
516	20241021	101500	114322461	2005	2005	2005	2005	1
517	20241021	101400	114320456	2005	2005	2005	2005	0
518	20241021	101300	114320456	2005	2005	2005	2005	0
519	20241021	101200	114320456	2005	1999	2005	1999	59
520	20241021	101100	114202215	2005	2005	2005	2005	0
521	20241021	101000	114202215	2005	2005	2005	2005	0
522	20241021	100900	114202215	2005	2005	2005	2005	1
523	20241021	100800	114200210	2005	2005	2005	2005	1
524	20241021	100700	114198205	2000	2000	2000	2000	0
525	20241021	100600	114198205	2000	2000	2000	2000	0
526	20241021	100500	114198205	2000	2000	2000	2000	987
527	20241021	100400	112224205	2005	2005	2005	2005	0
528	20241021	100300	112224205	2005	2005	2005	2005	0
529	20241021	100200	112224205	2005	2000	2005	2000	53
530	20241021	100100	112118190	2005	2005	2005	2000	38
531	20241021	100000	112042005	2005	2005	2005	2005	48
532	20241021	095900	111945765	2005	2005	2005	2005	736
533	20241021	095800	110470085	2005	2005	2005	2005	0
534	20241021	095700	110470085	2005	2005	2005	2005	0
535	20241021	095600	110470085	2005	2005	2005	2005	1
536	20241021	095500	110468080	2005	2005	2005	2005	0
537	20241021	095400	110468080	2005	2005	2005	2005	0
538	20241021	095300	110468080	2005	2005	2005	2005	20
539	20241021	095200	110427980	2005	2005	2005	2005	2
540	20241021	095100	110423970	2005	2005	2005	2005	0
541	20241021	095000	110423970	2005	2005	2005	2005	0
542	20241021	094900	110423970	2005	2000	2005	2000	503
543	20241021	094800	109415470	2005	2005	2005	2005	0
544	20241021	094700	109415470	2005	2005	2005	2005	1
545	20241021	094600	109413465	2005	2010	2010	2005	2025
546	20241021	094500	105343290	2005	2000	2005	2000	3000
547	20241021	094400	99329405	2000	2000	2000	2000	0
548	20241021	094300	99329405	2000	2000	2000	2000	1000
549	20241021	094200	97329405	2000	2000	2000	2000	1366
550	20241021	094100	94597405	2000	2000	2000	2000	410
551	20241021	094000	93777405	2000	2000	2000	2000	210
552	20241021	093900	93357405	2000	2000	2000	2000	111
553	20241021	093800	93135405	2000	1999	2000	1999	69
554	20241021	093700	92997472	1999	1999	1999	1999	586
555	20241021	093600	91826058	1994	1994	1994	1994	0
556	20241021	093500	91826058	1994	1994	1994	1994	0
557	20241021	093400	91826058	1994	1994	1994	1994	0
558	20241021	093300	91826058	1994	1993	1994	1993	1150
559	20241021	093200	89533502	1993	1993	1993	1993	700
560	20241021	093100	88138402	1993	1993	1993	1993	50
561	20241021	093000	88038752	1986	1986	1986	1986	0
562	20241021	092900	88038752	1986	1987	1987	1986	4037
563	20241021	092800	80020779	1996	1987	1996	1987	1055
564	20241021	092700	77923999	1987	1987	1987	1987	0
565	20241021	092600	77923999	1987	1990	1990	1987	6501
566	20241021	092500	65001353	1990	2000	2000	1990	1050
567	20241021	092400	62911353	2000	2000	2000	2000	30
568	20241021	092300	62851353	2000	1990	2000	1990	129
569	20241021	092200	62594633	1990	1990	1990	1990	3024
570	20241021	092100	56576873	1990	1987	1990	1987	2108
571	20241021	092000	52382909	1987	1988	1988	1987	456
572	20241021	091900	51476602	1990	1990	1990	1990	0
573	20241021	091800	51476602	1990	1988	1990	1987	1500
574	20241021	091700	48493886	1988	1989	1989	1988	150
575	20241021	091600	48195681	1988	1988	1988	1988	1
576	20241021	091500	48193693	1988	1988	1988	1988	545
577	20241021	091400	47110233	1991	1991	1991	1987	2686
578	20241021	091300	41772943	1991	1987	1991	1987	850
579	20241021	091200	40083156	1987	1990	1990	1987	209
580	20241021	091100	39667616	1990	1990	1990	1990	213
581	20241021	091000	39243746	1990	1990	1990	1989	71
582	20241021	090900	39102466	1990	1995	1995	1990	3346
583	20241021	090800	32435657	2000	2000	2000	2000	995
584	20241021	090700	30445657	2000	2000	2000	1995	9715
585	20241021	090600	11036755	2000	2000	2000	2000	68
586	20241021	090500	10900755	2000	2000	2000	2000	4000
587	20241021	090400	2900755	2000	2000	2000	2000	1
588	20241021	090300	2898755	2005	2000	2005	2000	801
589	20241021	090200	1296750	2005	2005	2005	2005	149
590	20241021	090100	998005	2005	2005	2005	2005	1
591	20241021	090000	996000	2000	2000	2000	2000	436