KissMeData/114450/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195700	80758119	2005	2005	2005	2005	105
3	20231011	195600	80758119	2005	2005	2005	2005	0
4	20231011	195500	80758119	2005	2005	2005	2005	0
5	20231011	195400	80758119	2005	2005	2005	2005	0
6	20231011	195300	80758119	2005	2005	2005	2005	0
7	20231011	195200	80758119	2005	2005	2005	2005	0
8	20231011	195100	80758119	2005	2005	2005	2005	0
9	20231011	195000	80758119	2005	2005	2005	2005	0
10	20231011	194900	80758119	2005	2005	2005	2005	0
11	20231011	194800	80758119	2005	2005	2005	2005	0
12	20231011	194700	80758119	2005	2005	2005	2005	0
13	20231011	194600	80758119	2005	2005	2005	2005	0
14	20231011	194500	80758119	2005	2005	2005	2005	0
15	20231011	194400	80758119	2005	2005	2005	2005	0
16	20231011	194300	80758119	2005	2005	2005	2005	0
17	20231011	194200	80758119	2005	2005	2005	2005	0
18	20231011	194100	80758119	2005	2005	2005	2005	0
19	20231011	194000	80758119	2005	2005	2005	2005	0
20	20231011	193900	80758119	2005	2005	2005	2005	0
21	20231011	193800	80758119	2005	2005	2005	2005	0
22	20231011	193700	80758119	2005	2005	2005	2005	0
23	20231011	193600	80758119	2005	2005	2005	2005	0
24	20231011	193500	80758119	2005	2005	2005	2005	0
25	20231011	193400	80758119	2005	2005	2005	2005	0
26	20231011	193300	80758119	2005	2005	2005	2005	0
27	20231011	193200	80758119	2005	2005	2005	2005	0
28	20231011	193100	80758119	2005	2005	2005	2005	0
29	20231011	193000	80758119	2005	2005	2005	2005	0
30	20231011	192900	80758119	2005	2005	2005	2005	0
31	20231011	192800	80758119	2005	2005	2005	2005	0
32	20231011	192700	80758119	2005	2005	2005	2005	105
33	20231011	192600	80758119	2005	2005	2005	2005	0
34	20231011	192500	80758119	2005	2005	2005	2005	0
35	20231011	192400	80758119	2005	2005	2005	2005	0
36	20231011	192300	80758119	2005	2005	2005	2005	0
37	20231011	192200	80758119	2005	2005	2005	2005	0
38	20231011	192100	80758119	2005	2005	2005	2005	0
39	20231011	192000	80758119	2005	2005	2005	2005	0
40	20231011	191900	80758119	2005	2005	2005	2005	0
41	20231011	191800	80758119	2005	2005	2005	2005	0
42	20231011	191700	80758119	2005	2005	2005	2005	0
43	20231011	191600	80758119	2005	2005	2005	2005	0
44	20231011	191500	80758119	2005	2005	2005	2005	0
45	20231011	191400	80758119	2005	2005	2005	2005	0
46	20231011	191300	80758119	2005	2005	2005	2005	0
47	20231011	191200	80758119	2005	2005	2005	2005	0
48	20231011	191100	80758119	2005	2005	2005	2005	0
49	20231011	191000	80758119	2005	2005	2005	2005	0
50	20231011	190900	80758119	2005	2005	2005	2005	0
51	20231011	190800	80758119	2005	2005	2005	2005	0
52	20231011	190700	80758119	2005	2005	2005	2005	0
53	20231011	190600	80758119	2005	2005	2005	2005	0
54	20231011	190500	80758119	2005	2005	2005	2005	0
55	20231011	190400	80758119	2005	2005	2005	2005	0
56	20231011	190300	80758119	2005	2005	2005	2005	0
57	20231011	190200	80758119	2005	2005	2005	2005	0
58	20231011	190100	80758119	2005	2005	2005	2005	0
59	20231011	190000	80758119	2005	2005	2005	2005	0
60	20231011	185900	80758119	2005	2005	2005	2005	0
61	20231011	185800	80758119	2005	2005	2005	2005	0
62	20231011	185700	80758119	2005	2005	2005	2005	105
63	20231011	185600	80758119	2005	2005	2005	2005	0
64	20231011	185500	80758119	2005	2005	2005	2005	0
65	20231011	185400	80758119	2005	2005	2005	2005	0
66	20231011	185300	80758119	2005	2005	2005	2005	0
67	20231011	185200	80758119	2005	2005	2005	2005	0
68	20231011	185100	80758119	2005	2005	2005	2005	0
69	20231011	185000	80758119	2005	2005	2005	2005	0
70	20231011	184900	80758119	2005	2005	2005	2005	0
71	20231011	184800	80758119	2005	2005	2005	2005	0
72	20231011	184700	80758119	2005	2005	2005	2005	0
73	20231011	184600	80758119	2005	2005	2005	2005	0
74	20231011	184500	80758119	2005	2005	2005	2005	0
75	20231011	184400	80758119	2005	2005	2005	2005	0
76	20231011	184300	80758119	2005	2005	2005	2005	0
77	20231011	184200	80758119	2005	2005	2005	2005	0
78	20231011	184100	80758119	2005	2005	2005	2005	0
79	20231011	184000	80758119	2005	2005	2005	2005	0
80	20231011	183900	80758119	2005	2005	2005	2005	0
81	20231011	183800	80758119	2005	2005	2005	2005	0
82	20231011	183700	80758119	2005	2005	2005	2005	0
83	20231011	183600	80758119	2005	2005	2005	2005	0
84	20231011	183500	80758119	2005	2005	2005	2005	0
85	20231011	183400	80758119	2005	2005	2005	2005	0
86	20231011	183300	80758119	2005	2005	2005	2005	0
87	20231011	183200	80758119	2005	2005	2005	2005	0
88	20231011	183100	80758119	2005	2005	2005	2005	0
89	20231011	183000	80758119	2005	2005	2005	2005	0
90	20231011	182900	80758119	2005	2005	2005	2005	0
91	20231011	182800	80758119	2005	2005	2005	2005	0
92	20231011	182700	80758119	2005	2005	2005	2005	105
93	20231011	182600	80758119	2005	2005	2005	2005	0
94	20231011	182500	80758119	2005	2005	2005	2005	0
95	20231011	182400	80758119	2005	2005	2005	2005	0
96	20231011	182300	80758119	2005	2005	2005	2005	0
97	20231011	182200	80758119	2005	2005	2005	2005	0
98	20231011	182100	80758119	2005	2005	2005	2005	0
99	20231011	182000	80758119	2005	2005	2005	2005	0
100	20231011	181900	80758119	2005	2005	2005	2005	0
101	20231011	181800	80758119	2005	2005	2005	2005	0
102	20231011	181700	80758119	2005	2005	2005	2005	0
103	20231011	181600	80758119	2005	2005	2005	2005	0
104	20231011	181500	80758119	2005	2005	2005	2005	0
105	20231011	181400	80758119	2005	2005	2005	2005	0
106	20231011	181300	80758119	2005	2005	2005	2005	0
107	20231011	181200	80758119	2005	2005	2005	2005	0
108	20231011	181100	80758119	2005	2005	2005	2005	0
109	20231011	181000	80758119	2005	2005	2005	2005	0
110	20231011	180900	80758119	2005	2005	2005	2005	0
111	20231011	180800	80758119	2005	2005	2005	2005	0
112	20231011	180700	80758119	2005	2005	2005	2005	0
113	20231011	180600	80758119	2005	2005	2005	2005	0
114	20231011	180500	80758119	2005	2005	2005	2005	0
115	20231011	180400	80758119	2005	2005	2005	2005	0
116	20231011	180300	80758119	2005	2005	2005	2005	0
117	20231011	180200	80758119	2005	2005	2005	2005	0
118	20231011	180100	80758119	2005	2005	2005	2005	0
119	20231011	180000	80758119	2005	2005	2005	2005	0
120	20231011	175900	80758119	2005	2005	2005	2005	0
121	20231011	175800	80758119	2005	2005	2005	2005	0
122	20231011	175700	80758119	2005	2005	2005	2005	105
123	20231011	175600	80758119	2005	2005	2005	2005	0
124	20231011	175500	80758119	2005	2005	2005	2005	0
125	20231011	175400	80758119	2005	2005	2005	2005	0
126	20231011	175300	80758119	2005	2005	2005	2005	0
127	20231011	175200	80758119	2005	2005	2005	2005	0
128	20231011	175100	80758119	2005	2005	2005	2005	0
129	20231011	175000	80758119	2005	2005	2005	2005	0
130	20231011	174900	80758119	2005	2005	2005	2005	0
131	20231011	174800	80758119	2005	2005	2005	2005	0
132	20231011	174700	80758119	2005	2005	2005	2005	0
133	20231011	174600	80758119	2005	2005	2005	2005	0
134	20231011	174500	80758119	2005	2005	2005	2005	0
135	20231011	174400	80758119	2005	2005	2005	2005	0
136	20231011	174300	80758119	2005	2005	2005	2005	0
137	20231011	174200	80758119	2005	2005	2005	2005	0
138	20231011	174100	80758119	2005	2005	2005	2005	0
139	20231011	174000	80758119	2005	2005	2005	2005	0
140	20231011	173900	80758119	2005	2005	2005	2005	0
141	20231011	173800	80758119	2005	2005	2005	2005	0
142	20231011	173700	80758119	2005	2005	2005	2005	0
143	20231011	173600	80758119	2005	2005	2005	2005	0
144	20231011	173500	80758119	2005	2005	2005	2005	0
145	20231011	173400	80758119	2005	2005	2005	2005	0
146	20231011	173300	80758119	2005	2005	2005	2005	0
147	20231011	173200	80758119	2005	2005	2005	2005	0
148	20231011	173100	80758119	2005	2005	2005	2005	0
149	20231011	173000	80758119	2005	2005	2005	2005	0
150	20231011	172900	80758119	2005	2005	2005	2005	0
151	20231011	172800	80758119	2005	2005	2005	2005	0
152	20231011	172700	80758119	2005	2005	2005	2005	105
153	20231011	172600	80758119	2005	2005	2005	2005	0
154	20231011	172500	80758119	2005	2005	2005	2005	0
155	20231011	172400	80758119	2005	2005	2005	2005	0
156	20231011	172300	80758119	2005	2005	2005	2005	0
157	20231011	172200	80758119	2005	2005	2005	2005	0
158	20231011	172100	80758119	2005	2005	2005	2005	0
159	20231011	172000	80758119	2005	2005	2005	2005	0
160	20231011	171900	80758119	2005	2005	2005	2005	0
161	20231011	171800	80758119	2005	2005	2005	2005	0
162	20231011	171700	80758119	2005	2005	2005	2005	0
163	20231011	171600	80758119	2005	2005	2005	2005	0
164	20231011	171500	80758119	2005	2005	2005	2005	0
165	20231011	171400	80758119	2005	2005	2005	2005	0
166	20231011	171300	80758119	2005	2005	2005	2005	0
167	20231011	171200	80758119	2005	2005	2005	2005	0
168	20231011	171100	80758119	2005	2005	2005	2005	0
169	20231011	171000	80758119	2005	2005	2005	2005	0
170	20231011	170900	80758119	2005	2005	2005	2005	0
171	20231011	170800	80758119	2005	2005	2005	2005	0
172	20231011	170700	80758119	2005	2005	2005	2005	0
173	20231011	170600	80758119	2005	2005	2005	2005	0
174	20231011	170500	80758119	2005	2005	2005	2005	0
175	20231011	170400	80758119	2005	2005	2005	2005	0
176	20231011	170300	80758119	2005	2005	2005	2005	0
177	20231011	170200	80758119	2005	2005	2005	2005	0
178	20231011	170100	80758119	2005	2005	2005	2005	0
179	20231011	170000	80758119	2005	2005	2005	2005	0
180	20231011	165900	80758119	2005	2005	2005	2005	0
181	20231011	165800	80758119	2005	2005	2005	2005	0
182	20231011	165700	80758119	2005	2005	2005	2005	105
183	20231011	165600	80758119	2005	2005	2005	2005	0
184	20231011	165500	80758119	2005	2005	2005	2005	0
185	20231011	165400	80758119	2005	2005	2005	2005	0
186	20231011	165300	80758119	2005	2005	2005	2005	0
187	20231011	165200	80758119	2005	2005	2005	2005	0
188	20231011	165100	80758119	2005	2005	2005	2005	0
189	20231011	165000	80758119	2005	2005	2005	2005	0
190	20231011	164900	80758119	2005	2005	2005	2005	0
191	20231011	164800	80758119	2005	2005	2005	2005	0
192	20231011	164700	80758119	2005	2005	2005	2005	0
193	20231011	164600	80758119	2005	2005	2005	2005	0
194	20231011	164500	80758119	2005	2005	2005	2005	0
195	20231011	164400	80758119	2005	2005	2005	2005	0
196	20231011	164300	80758119	2005	2005	2005	2005	0
197	20231011	164200	80758119	2005	2005	2005	2005	0
198	20231011	164100	80758119	2005	2005	2005	2005	0
199	20231011	164000	80758119	2005	2005	2005	2005	0
200	20231011	163900	80758119	2005	2005	2005	2005	0
201	20231011	163800	80758119	2005	2005	2005	2005	0
202	20231011	163700	80758119	2005	2005	2005	2005	0
203	20231011	163600	80758119	2005	2005	2005	2005	0
204	20231011	163500	80758119	2005	2005	2005	2005	0
205	20231011	163400	80758119	2005	2005	2005	2005	0
206	20231011	163300	80758119	2005	2005	2005	2005	0
207	20231011	163200	80758119	2005	2005	2005	2005	0
208	20231011	163100	80758119	2005	2005	2005	2005	0
209	20231011	163000	80758119	2005	2005	2005	2005	0
210	20231011	162900	80758119	2005	2005	2005	2005	0
211	20231011	162800	80758119	2005	2005	2005	2005	0
212	20231011	162700	80758119	2005	2005	2005	2005	105
213	20231011	162600	80758119	2005	2005	2005	2005	0
214	20231011	162500	80758119	2005	2005	2005	2005	0
215	20231011	162400	80758119	2005	2005	2005	2005	0
216	20231011	162300	80758119	2005	2005	2005	2005	0
217	20231011	162200	80758119	2005	2005	2005	2005	0
218	20231011	162100	80758119	2005	2005	2005	2005	0
219	20231011	162000	80758119	2005	2005	2005	2005	0
220	20231011	161900	80758119	2005	2005	2005	2005	0
221	20231011	161800	80758119	2005	2005	2005	2005	0
222	20231011	161700	80758119	2005	2005	2005	2005	0
223	20231011	161600	80758119	2005	2005	2005	2005	0
224	20231011	161500	80758119	2005	2005	2005	2005	0
225	20231011	161400	80758119	2005	2005	2005	2005	0
226	20231011	161300	80758119	2005	2005	2005	2005	0
227	20231011	161200	80758119	2005	2005	2005	2005	0
228	20231011	161100	80758119	2005	2005	2005	2005	0
229	20231011	161000	80758119	2005	2005	2005	2005	0
230	20231011	160900	80758119	2005	2005	2005	2005	0
231	20231011	160800	80758119	2005	2005	2005	2005	0
232	20231011	160700	80758119	2005	2005	2005	2005	0
233	20231011	160600	80758119	2005	2005	2005	2005	0
234	20231011	160500	80758119	2005	2005	2005	2005	0
235	20231011	160400	80758119	2005	2005	2005	2005	0
236	20231011	160300	80758119	2005	2005	2005	2005	0
237	20231011	160200	80758119	2005	2005	2005	2005	0
238	20231011	160100	80758119	2005	2005	2005	2005	0
239	20231011	160000	80758119	2005	2005	2005	2005	0
240	20231011	155900	80758119	2005	2005	2005	2005	0
241	20231011	155800	80758119	2005	2005	2005	2005	0
242	20231011	155700	80758119	2005	2005	2005	2005	105
243	20231011	155600	80758119	2005	2005	2005	2005	0
244	20231011	155500	80758119	2005	2005	2005	2005	0
245	20231011	155400	80758119	2005	2005	2005	2005	0
246	20231011	155300	80758119	2005	2005	2005	2005	0
247	20231011	155200	80758119	2005	2005	2005	2005	0
248	20231011	155100	80758119	2005	2005	2005	2005	0
249	20231011	155000	80758119	2005	2005	2005	2005	0
250	20231011	154900	80758119	2005	2005	2005	2005	0
251	20231011	154800	80758119	2005	2005	2005	2005	0
252	20231011	154700	80758119	2005	2005	2005	2005	0
253	20231011	154600	80758119	2005	2005	2005	2005	0
254	20231011	154500	80758119	2005	2005	2005	2005	0
255	20231011	154400	80758119	2005	2005	2005	2005	0
256	20231011	154300	80758119	2005	2005	2005	2005	0
257	20231011	154200	80758119	2005	2005	2005	2005	0
258	20231011	154100	80758119	2005	2005	2005	2005	0
259	20231011	154000	80758119	2005	2005	2005	2005	0
260	20231011	153900	80758119	2005	2005	2005	2005	0
261	20231011	153800	80758119	2005	2005	2005	2005	0
262	20231011	153700	80758119	2005	2005	2005	2005	0
263	20231011	153600	80758119	2005	2005	2005	2005	0
264	20231011	153500	80758119	2005	2005	2005	2005	0
265	20231011	153400	80758119	2005	2005	2005	2005	0
266	20231011	153300	80758119	2005	2005	2005	2005	0
267	20231011	153200	80758119	2005	2005	2005	2005	0
268	20231011	153100	80758119	2005	2005	2005	2005	0
269	20231011	153000	80758119	2005	2005	2005	2005	105
270	20231011	152900	80547594	2005	2005	2005	2005	0
271	20231011	152800	80547594	2005	2005	2005	2005	0
272	20231011	152700	80547594	2005	2005	2005	2005	0
273	20231011	152600	80547594	2005	2005	2005	2005	0
274	20231011	152500	80547594	2005	2005	2005	2005	0
275	20231011	152400	80547594	2005	2005	2005	2005	0
276	20231011	152300	80547594	2005	2005	2005	2005	0
277	20231011	152200	80547594	2005	2005	2005	2005	0
278	20231011	152100	80547594	2005	2005	2005	2005	0
279	20231011	152000	80547594	2005	2005	2005	2005	0
280	20231011	151900	80547594	2005	2005	2005	2005	54
281	20231011	151800	80439324	2005	2005	2005	2005	51
282	20231011	151700	80337069	2005	2005	2005	2005	0
283	20231011	151600	80337069	2005	2005	2005	2005	0
284	20231011	151500	80337069	2005	2005	2005	2005	0
285	20231011	151400	80337069	2005	2005	2005	2005	0
286	20231011	151300	80337069	2005	2005	2005	1990	1091
287	20231011	151200	78165874	2005	2005	2005	2000	182
288	20231011	151100	77801309	2005	2000	2005	2000	260
289	20231011	151000	77281299	2000	2000	2000	2000	20
290	20231011	150900	77241299	2000	2000	2000	2000	55
291	20231011	150800	77131299	2005	2005	2005	2005	0
292	20231011	150700	77131299	2005	2005	2005	2005	1
293	20231011	150600	77129294	2005	2005	2005	2005	0
294	20231011	150500	77129294	2005	2005	2005	2005	0
295	20231011	150400	77129294	2005	2005	2005	2005	0
296	20231011	150300	77129294	2005	2005	2005	2005	0
297	20231011	150200	77129294	2005	2005	2005	2005	0
298	20231011	150100	77129294	2005	2005	2005	2005	0
299	20231011	150000	77129294	2005	2005	2005	2005	1
300	20231011	145900	77127289	1990	2005	2005	1990	2179
301	20231011	145800	72787445	2000	2000	2000	2000	0
302	20231011	145700	72787445	2000	2000	2000	2000	3850
303	20231011	145600	65087445	2000	2000	2000	2000	86
304	20231011	145500	64915445	2000	2000	2000	2000	0
305	20231011	145400	64915445	2000	2000	2000	2000	1000
306	20231011	145300	62915445	2000	2000	2000	2000	500
307	20231011	145200	61915445	2010	2010	2010	2010	3
308	20231011	145100	61909415	2000	2000	2000	2000	0
309	20231011	145000	61909415	2000	2000	2000	2000	0
310	20231011	144900	61909415	2000	2000	2000	2000	0
311	20231011	144800	61909415	2000	2000	2000	2000	6
312	20231011	144700	61897415	2010	1999	2010	1999	758
313	20231011	144600	60381596	1999	1999	1999	1999	0
314	20231011	144500	60381596	1999	1998	1999	1998	1300
315	20231011	144400	57784168	1989	1989	1989	1989	140
316	20231011	144300	57505708	1989	1989	1989	1989	0
317	20231011	144200	57505708	1989	1989	1989	1989	0
318	20231011	144100	57505708	1989	1989	1989	1989	0
319	20231011	144000	57505708	1989	1989	1989	1989	30
320	20231011	143900	57446038	1989	1989	1989	1989	1577
321	20231011	143800	54309385	1989	1989	1989	1989	0
322	20231011	143700	54309385	1989	1989	1989	1989	160
323	20231011	143600	53991145	1998	1998	1998	1998	0
324	20231011	143500	53991145	1998	1998	1998	1998	0
325	20231011	143400	53991145	1998	1998	1998	1998	0
326	20231011	143300	53991145	1998	1998	1998	1998	0
327	20231011	143200	53991145	1998	1998	1998	1998	0
328	20231011	143100	53991145	1998	1998	1998	1998	30
329	20231011	143000	53931205	1998	1998	1998	1998	0
330	20231011	142900	53931205	1998	1998	1998	1998	0
331	20231011	142800	53931205	1998	1989	1998	1989	764
332	20231011	142700	52411600	1989	1989	1989	1989	487
333	20231011	142600	51442957	1989	1989	1989	1989	10
334	20231011	142500	51423067	1989	1988	1989	1988	24
335	20231011	142400	51375344	1988	1988	1988	1988	0
336	20231011	142300	51375344	1988	1988	1988	1988	0
337	20231011	142200	51375344	1988	1988	1988	1988	53
338	20231011	142100	51269980	1988	1988	1988	1988	1
339	20231011	142000	51267992	1989	1989	1989	1989	0
340	20231011	141900	51267992	1989	1989	1989	1989	0
341	20231011	141800	51267992	1989	1989	1989	1989	0
342	20231011	141700	51267992	1989	1989	1989	1989	3
343	20231011	141600	51262025	1997	1997	1997	1997	0
344	20231011	141500	51262025	1997	1997	1997	1997	0
345	20231011	141400	51262025	1997	1997	1997	1997	0
346	20231011	141300	51262025	1997	1997	1997	1997	0
347	20231011	141200	51262025	1997	1997	1997	1997	0
348	20231011	141100	51262025	1997	1997	1997	1997	0
349	20231011	141000	51262025	1997	1997	1997	1997	0
350	20231011	140900	51262025	1997	1997	1997	1997	0
351	20231011	140800	51262025	1997	1997	1997	1997	0
352	20231011	140700	51262025	1997	1997	1997	1997	0
353	20231011	140600	51262025	1997	1997	1997	1997	6
354	20231011	140500	51250043	1998	1998	1998	1998	0
355	20231011	140400	51250043	1998	1987	1998	1987	183
356	20231011	140300	50886389	1987	1987	1987	1987	86
357	20231011	140200	50715507	1998	1998	1998	1998	0
358	20231011	140100	50715507	1998	1998	1998	1998	0
359	20231011	140000	50715507	1998	1998	1998	1998	0
360	20231011	135900	50715507	1998	1998	1998	1998	0
361	20231011	135800	50715507	1998	1998	1998	1998	0
362	20231011	135700	50715507	1998	1998	1998	1998	0
363	20231011	135600	50715507	1998	1996	1998	1996	6
364	20231011	135500	50703529	1998	1998	1998	1998	0
365	20231011	135400	50703529	1998	1997	1998	1997	500
366	20231011	135300	49704754	1998	1998	1998	1998	0
367	20231011	135200	49704754	1998	1998	1998	1998	0
368	20231011	135100	49704754	1998	1997	1998	1997	22
369	20231011	135000	49660819	1998	1998	1998	1998	0
370	20231011	134900	49660819	1998	1998	1998	1998	0
371	20231011	134800	49660819	1998	1998	1998	1998	0
372	20231011	134700	49660819	1998	1988	1998	1988	2
373	20231011	134600	49656833	1988	1988	1988	1988	0
374	20231011	134500	49656833	1988	1988	1988	1988	0
375	20231011	134400	49656833	1988	1988	1988	1988	75
376	20231011	134300	49507733	1988	1996	1996	1988	3924
377	20231011	134200	41705936	1998	1998	1998	1998	0
378	20231011	134100	41705936	1998	1998	1998	1998	0
379	20231011	134000	41705936	1998	1998	1998	1998	0
380	20231011	133900	41705936	1998	1998	1998	1998	0
381	20231011	133800	41705936	1998	1998	1998	1998	0
382	20231011	133700	41705936	1998	1998	1998	1998	0
383	20231011	133600	41705936	1998	1998	1998	1998	0
384	20231011	133500	41705936	1998	1998	1998	1998	0
385	20231011	133400	41705936	1998	1998	1998	1998	0
386	20231011	133300	41705936	1998	1998	1998	1998	0
387	20231011	133200	41705936	1998	1998	1998	1998	15
388	20231011	133100	41675966	1998	1998	1998	1998	0
389	20231011	133000	41675966	1998	1998	1998	1998	0
390	20231011	132900	41675966	1998	1998	1998	1998	0
391	20231011	132800	41675966	1998	1998	1998	1998	0
392	20231011	132700	41675966	1998	1998	1998	1998	0
393	20231011	132600	41675966	1998	1998	1998	1998	6
394	20231011	132500	41663978	2005	2005	2005	2005	0
395	20231011	132400	41663978	2005	2005	2005	2005	0
396	20231011	132300	41663978	2005	2005	2005	2005	0
397	20231011	132200	41663978	2005	2005	2005	2005	34
398	20231011	132100	41595808	1999	1999	1999	1999	0
399	20231011	132000	41595808	1999	2000	2000	1999	10
400	20231011	131900	41575813	2005	2005	2005	2005	0
401	20231011	131800	41575813	2005	2005	2005	2005	0
402	20231011	131700	41575813	2005	2005	2005	2005	1
403	20231011	131600	41573808	2005	2005	2005	2005	0
404	20231011	131500	41573808	2005	2005	2005	2005	0
405	20231011	131400	41573808	2005	2005	2005	2005	0
406	20231011	131300	41573808	2005	2000	2010	1989	1229
407	20231011	131200	39127533	1996	1996	1996	1996	3
408	20231011	131100	39121545	1996	2000	2000	1996	93
409	20231011	131000	38935549	2000	2000	2000	2000	355
410	20231011	130900	38225549	2010	2005	2010	2005	101
411	20231011	130800	38023039	2010	2010	2010	2010	0
412	20231011	130700	38023039	2010	2010	2010	2010	0
413	20231011	130600	38023039	2010	2010	2010	2010	0
414	20231011	130500	38023039	2010	2010	2010	2010	0
415	20231011	130400	38023039	2010	2010	2010	2010	0
416	20231011	130300	38023039	2010	2010	2010	2010	0
417	20231011	130200	38023039	2010	2005	2010	2000	30
418	20231011	130100	37962809	2000	2000	2000	2000	0
419	20231011	130000	37962809	2000	2000	2000	2000	0
420	20231011	125900	37962809	2000	2000	2000	2000	0
421	20231011	125800	37962809	2000	2000	2000	2000	16
422	20231011	125700	37930809	2010	2010	2010	2010	0
423	20231011	125600	37930809	2010	2010	2010	2010	0
424	20231011	125500	37930809	2010	2010	2010	2010	0
425	20231011	125400	37930809	2010	2010	2010	2010	0
426	20231011	125300	37930809	2010	2010	2010	2010	0
427	20231011	125200	37930809	2010	2010	2010	2000	3
428	20231011	125100	37924789	2015	2015	2015	2015	0
429	20231011	125000	37924789	2015	2015	2015	2015	0
430	20231011	124900	37924789	2015	2015	2015	2015	0
431	20231011	124800	37924789	2015	2010	2015	2010	461
432	20231011	124700	36998174	2010	2010	2010	2010	50
433	20231011	124600	36897674	2015	2015	2015	2015	0
434	20231011	124500	36897674	2015	2010	2015	2010	50
435	20231011	124400	36797159	2010	2010	2010	2010	3
436	20231011	124300	36791129	2010	2010	2010	2010	477
437	20231011	124200	35832359	2005	2005	2005	2005	748
438	20231011	124100	34332619	2005	2005	2005	2005	0
439	20231011	124000	34332619	2005	2005	2005	2005	0
440	20231011	123900	34332619	2005	2005	2005	2005	0
441	20231011	123800	34332619	2005	2005	2005	2005	1
442	20231011	123700	34330614	2000	2000	2000	2000	0
443	20231011	123600	34330614	2000	2000	2000	2000	0
444	20231011	123500	34330614	2000	2000	2005	2000	205
445	20231011	123400	33920604	2005	2005	2005	2005	1
446	20231011	123300	33918599	2005	2005	2005	2005	0
447	20231011	123200	33918599	2005	2005	2005	2005	0
448	20231011	123100	33918599	2005	2005	2005	2005	0
449	20231011	123000	33918599	2005	2005	2005	2005	0
450	20231011	122900	33918599	2005	2005	2005	2005	0
451	20231011	122800	33918599	2005	2005	2005	2005	0
452	20231011	122700	33918599	2005	2005	2005	2005	0
453	20231011	122600	33918599	2005	2005	2005	2005	3
454	20231011	122500	33912584	2000	2000	2000	2000	0
455	20231011	122400	33912584	2000	2000	2000	2000	270
456	20231011	122300	33372584	2005	2005	2005	2005	0
457	20231011	122200	33372584	2005	2005	2005	2005	0
458	20231011	122100	33372584	2005	2005	2005	2005	0
459	20231011	122000	33372584	2005	2005	2005	2005	0
460	20231011	121900	33372584	2005	2005	2005	2005	0
461	20231011	121800	33372584	2005	2005	2005	2005	0
462	20231011	121700	33372584	2005	2005	2005	2005	0
463	20231011	121600	33372584	2005	2005	2005	2005	0
464	20231011	121500	33372584	2005	2005	2005	2005	0
465	20231011	121400	33372584	2005	2005	2005	2005	0
466	20231011	121300	33372584	2005	2005	2005	2005	149
467	20231011	121200	33073839	2005	2005	2005	2005	0
468	20231011	121100	33073839	2005	2005	2005	2005	0
469	20231011	121000	33073839	2005	2005	2005	2005	0
470	20231011	120900	33073839	2005	2005	2005	2005	0
471	20231011	120800	33073839	2005	2005	2005	2005	0
472	20231011	120700	33073839	2005	2005	2005	2005	0
473	20231011	120600	33073839	2005	2005	2005	2005	15
474	20231011	120500	33043764	2005	2005	2005	2005	0
475	20231011	120400	33043764	2005	2005	2005	2005	0
476	20231011	120300	33043764	2005	2000	2005	2000	1536
477	20231011	120200	29971714	1992	1992	1992	1992	0
478	20231011	120100	29971714	1992	1992	1992	1992	0
479	20231011	120000	29971714	1992	2000	2000	1992	105
480	20231011	115900	29762514	1992	1992	1992	1992	0
481	20231011	115800	29762514	1992	1992	1992	1992	100
482	20231011	115700	29563314	2000	2000	2000	2000	0
483	20231011	115600	29563314	2000	2000	2000	2000	0
484	20231011	115500	29563314	2000	2000	2000	2000	0
485	20231011	115400	29563314	2000	2000	2000	2000	0
486	20231011	115300	29563314	2000	2000	2000	2000	0
487	20231011	115200	29563314	2000	2000	2000	2000	0
488	20231011	115100	29563314	2000	2000	2000	2000	1
489	20231011	115000	29561314	1990	1990	1990	1990	0
490	20231011	114900	29561314	1990	1990	1990	1990	0
491	20231011	114800	29561314	1990	1990	1990	1990	0
492	20231011	114700	29561314	1990	1990	2000	1989	584
493	20231011	114600	28399460	1989	1989	1989	1989	0
494	20231011	114500	28399460	1989	1989	1989	1989	0
495	20231011	114400	28399460	1989	1989	1989	1989	0
496	20231011	114300	28399460	1989	1989	1989	1989	0
497	20231011	114200	28399460	1989	1989	1989	1989	0
498	20231011	114100	28399460	1989	1989	1989	1989	0
499	20231011	114000	28399460	1989	1989	1989	1989	0
500	20231011	113900	28399460	1989	1989	1989	1989	12
501	20231011	113800	28375592	1989	1989	1989	1989	0
502	20231011	113700	28375592	1989	1989	1989	1989	0
503	20231011	113600	28375592	1989	1989	1989	1989	0
504	20231011	113500	28375592	1989	1989	1989	1989	0
505	20231011	113400	28375592	1989	1989	1989	1989	100
506	20231011	113300	28176692	2005	2000	2005	2000	5
507	20231011	113200	28166687	2005	2005	2005	2005	0
508	20231011	113100	28166687	2005	2005	2005	2005	0
509	20231011	113000	28166687	2005	2005	2005	2005	0
510	20231011	112900	28166687	2005	2005	2005	2005	0
511	20231011	112800	28166687	2005	2005	2005	2005	0
512	20231011	112700	28166687	2005	2005	2005	2005	0
513	20231011	112600	28166687	2005	2005	2005	2005	100
514	20231011	112500	27966187	2005	2005	2005	2005	0
515	20231011	112400	27966187	2005	2005	2005	2005	1
516	20231011	112300	27964182	1989	1989	1989	1989	0
517	20231011	112200	27964182	1989	1989	1989	1989	0
518	20231011	112100	27964182	1989	1989	1989	1989	3
519	20231011	112000	27958215	2005	2005	2005	2005	0
520	20231011	111900	27958215	2005	2005	2005	2005	98
521	20231011	111800	27761725	2005	2005	2005	2005	0
522	20231011	111700	27761725	2005	2005	2005	2005	0
523	20231011	111600	27761725	2005	2005	2005	2005	3
524	20231011	111500	27755710	2005	2005	2005	2005	0
525	20231011	111400	27755710	2005	2005	2005	2005	0
526	20231011	111300	27755710	2005	2005	2005	2005	0
527	20231011	111200	27755710	2005	2005	2005	2005	0
528	20231011	111100	27755710	2005	2005	2005	2005	0
529	20231011	111000	27755710	2005	2005	2005	2005	1
530	20231011	110900	27753705	1989	1989	1989	1989	0
531	20231011	110800	27753705	1989	1989	1989	1989	66
532	20231011	110700	27622431	1989	1989	1989	1989	0
533	20231011	110600	27622431	1989	1992	1992	1989	500
534	20231011	110500	26627689	1989	1993	1993	1989	200
535	20231011	110400	26229651	2010	2010	2010	2010	0
536	20231011	110300	26229651	2010	2010	2010	2010	0
537	20231011	110200	26229651	2010	2010	2010	2010	0
538	20231011	110100	26229651	2010	2010	2010	2010	0
539	20231011	110000	26229651	2010	2010	2010	2010	0
540	20231011	105900	26229651	2010	2010	2010	2010	1
541	20231011	105800	26227641	1992	1995	1995	1992	40
542	20231011	105700	26147907	2010	2010	2010	2010	0
543	20231011	105600	26147907	2010	2010	2010	2010	0
544	20231011	105500	26147907	2010	2010	2010	2010	0
545	20231011	105400	26147907	2010	2010	2010	2010	0
546	20231011	105300	26147907	2010	2000	2010	1993	277
547	20231011	105200	25594364	2010	2010	2010	2010	6
548	20231011	105100	25582304	2020	2020	2020	2020	0
549	20231011	105000	25582304	2020	2020	2020	2020	0
550	20231011	104900	25582304	2020	2020	2020	2020	0
551	20231011	104800	25582304	2020	2020	2020	2020	0
552	20231011	104700	25582304	2020	2020	2020	2020	0
553	20231011	104600	25582304	2020	2020	2020	2020	0
554	20231011	104500	25582304	2020	2020	2020	2020	0
555	20231011	104400	25582304	2020	2020	2020	2020	0
556	20231011	104300	25582304	2020	2020	2020	2020	0
557	20231011	104200	25582304	2020	2020	2020	2020	0
558	20231011	104100	25582304	2020	2020	2020	2020	0
559	20231011	104000	25582304	2020	2020	2020	2020	0
560	20231011	103900	25582304	2020	2020	2020	2020	0
561	20231011	103800	25582304	2020	2020	2020	2020	0
562	20231011	103700	25582304	2020	2020	2020	2020	0
563	20231011	103600	25582304	2020	2020	2020	2020	0
564	20231011	103500	25582304	2020	2020	2020	2020	0
565	20231011	103400	25582304	2020	2020	2020	2020	0
566	20231011	103300	25582304	2020	2020	2020	2020	0
567	20231011	103200	25582304	2020	2020	2020	2020	0
568	20231011	103100	25582304	2020	2020	2020	2020	0
569	20231011	103000	25582304	2020	2020	2020	2020	0
570	20231011	102900	25582304	2020	2020	2020	2020	2
571	20231011	102800	25578264	2020	2020	2020	2020	0
572	20231011	102700	25578264	2020	2020	2020	2020	0
573	20231011	102600	25578264	2020	2015	2020	2015	2
574	20231011	102500	25574229	2020	2020	2020	2020	0
575	20231011	102400	25574229	2020	2020	2020	2020	0
576	20231011	102300	25574229	2020	2020	2020	2020	0
577	20231011	102200	25574229	2020	2015	2020	2015	53
578	20231011	102100	25467424	2020	2020	2020	2020	0
579	20231011	102000	25467424	2020	2020	2020	2020	0
580	20231011	101900	25467424	2020	2015	2020	2015	2
581	20231011	101800	25463389	2020	2020	2020	2020	0
582	20231011	101700	25463389	2020	2010	2020	2010	30
583	20231011	101600	25402999	2010	2010	2010	2010	2
584	20231011	101500	25398979	2020	2020	2020	2020	0
585	20231011	101400	25398979	2020	2000	2020	2000	142
586	20231011	101300	25113839	2000	1998	2020	1998	20
587	20231011	101200	25073671	1995	1989	1995	1989	3
588	20231011	101100	25067695	1985	2005	2005	1971	370
589	20231011	101000	24333600	2020	2020	2020	2020	0
590	20231011	100900	24333600	2020	2020	2020	2020	0
591	20231011	100800	24333600	2020	2020	2020	2020	1
592	20231011	100700	24331580	2020	2020	2020	2020	210
593	20231011	100600	23907380	2020	2020	2020	2020	0
594	20231011	100500	23907380	2020	2020	2020	2020	0
595	20231011	100400	23907380	2020	2020	2020	2020	0
596	20231011	100300	23907380	2020	2020	2020	2020	0
597	20231011	100200	23907380	2020	2020	2020	2020	0
598	20231011	100100	23907380	2020	2020	2020	2020	0
599	20231011	100000	23907380	2020	2020	2020	2020	0
600	20231011	095900	23907380	2020	2020	2020	2020	0
601	20231011	095800	23907380	2020	2010	2020	2010	23
602	20231011	095700	23861030	2005	2005	2005	2005	0
603	20231011	095600	23861030	2005	2005	2005	2005	0
604	20231011	095500	23861030	2005	2005	2005	2005	0
605	20231011	095400	23861030	2005	2005	2005	2005	44
606	20231011	095300	23772810	2005	2005	2005	2005	1
607	20231011	095200	23770805	2020	2020	2020	2020	0
608	20231011	095100	23770805	2020	2020	2020	2020	0
609	20231011	095000	23770805	2020	2010	2020	2010	65
610	20231011	094900	23640145	2010	2010	2010	2010	38
611	20231011	094800	23563765	2010	2010	2010	2010	0
612	20231011	094700	23563765	2010	2005	2010	2005	11
613	20231011	094600	23541700	2005	2005	2005	2005	3
614	20231011	094500	23535685	2000	2000	2000	2000	0
615	20231011	094400	23535685	2000	2000	2000	2000	0
616	20231011	094300	23535685	2000	2000	2000	1999	22
617	20231011	094200	23491687	2005	2010	2010	2005	2
618	20231011	094100	23487672	2005	2005	2005	2005	1
619	20231011	094000	23485667	2020	2015	2020	2005	8
620	20231011	093900	23469567	2005	2005	2005	2005	0
621	20231011	093800	23469567	2005	2005	2020	2005	143
622	20231011	093700	23182837	2025	2025	2025	2025	1
623	20231011	093600	23180812	2010	2030	2030	2010	18
624	20231011	093500	23144567	2020	2015	2040	2010	503
625	20231011	093400	22124092	2020	2000	2045	2000	3045
626	20231011	093300	16008882	2000	1990	2000	1990	4257
627	20231011	093200	7519569	1990	1989	1990	1989	3
628	20231011	093100	7513601	1989	1989	1989	1989	0
629	20231011	093000	7513601	1989	1987	1989	1987	109
630	20231011	092900	7296893	1986	1986	1986	1986	36
631	20231011	092800	7225397	1986	1986	1986	1986	1
632	20231011	092700	7223411	1987	1987	1987	1987	1
633	20231011	092600	7221424	1974	1974	1974	1974	0
634	20231011	092500	7221424	1974	1974	1974	1974	0
635	20231011	092400	7221424	1974	1975	1975	1974	50
636	20231011	092300	7122687	1989	1989	1989	1989	0
637	20231011	092200	7122687	1989	1989	1989	1989	12
638	20231011	092100	7098819	1989	1989	1989	1989	7
639	20231011	092000	7084896	1989	1984	1989	1983	331
640	20231011	091900	6428139	1984	1984	1984	1984	12
641	20231011	091800	6404331	1984	1987	1987	1984	21
642	20231011	091700	6362661	1987	1987	1987	1987	85
643	20231011	091600	6193766	1987	1987	1987	1987	0
644	20231011	091500	6193766	1987	1987	1987	1987	40
645	20231011	091400	6114286	1987	1987	1987	1987	54
646	20231011	091300	6006988	1990	1990	1990	1990	0
647	20231011	091200	6006988	1990	1990	1990	1990	0
648	20231011	091100	6006988	1990	1989	1990	1989	55
649	20231011	091000	5897543	1987	1987	1987	1987	20
650	20231011	090900	5857803	1987	1989	1989	1987	3
651	20231011	090800	5851838	1990	1988	1990	1988	142
652	20231011	090700	5569342	1988	1988	1988	1988	70
653	20231011	090600	5430182	1988	1988	1988	1987	3
654	20231011	090500	5424219	1989	1977	1989	1977	5
655	20231011	090400	5414304	1974	1971	1974	1956	30
656	20231011	090300	5355494	1990	1989	1990	1989	20
657	20231011	090200	5315701	1990	1989	1990	1989	20
658	20231011	090100	5275911	1990	1989	1990	1988	506
659	20231011	090000	4268993	1973	1970	1973	1970	2167