KissMeData/060380/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192900	131185619	1973	1973	1973	1973	900
3	20231010	192800	131185619	1973	1973	1973	1973	0
4	20231010	192700	131185619	1973	1973	1973	1973	0
5	20231010	192600	131185619	1973	1973	1973	1973	0
6	20231010	192500	131185619	1973	1973	1973	1973	0
7	20231010	192400	131185619	1973	1973	1973	1973	0
8	20231010	192300	131185619	1973	1973	1973	1973	0
9	20231010	192200	131185619	1973	1973	1973	1973	0
10	20231010	192100	131185619	1973	1973	1973	1973	0
11	20231010	192000	131185619	1973	1973	1973	1973	0
12	20231010	191900	131185619	1973	1973	1973	1973	0
13	20231010	191800	131185619	1973	1973	1973	1973	0
14	20231010	191700	131185619	1973	1973	1973	1973	0
15	20231010	191600	131185619	1973	1973	1973	1973	0
16	20231010	191500	131185619	1973	1973	1973	1973	0
17	20231010	191400	131185619	1973	1973	1973	1973	0
18	20231010	191300	131185619	1973	1973	1973	1973	0
19	20231010	191200	131185619	1973	1973	1973	1973	0
20	20231010	191100	131185619	1973	1973	1973	1973	0
21	20231010	191000	131185619	1973	1973	1973	1973	0
22	20231010	190900	131185619	1973	1973	1973	1973	0
23	20231010	190800	131185619	1973	1973	1973	1973	0
24	20231010	190700	131185619	1973	1973	1973	1973	0
25	20231010	190600	131185619	1973	1973	1973	1973	0
26	20231010	190500	131185619	1973	1973	1973	1973	0
27	20231010	190400	131185619	1973	1973	1973	1973	0
28	20231010	190300	131185619	1973	1973	1973	1973	0
29	20231010	190200	131185619	1973	1973	1973	1973	0
30	20231010	190100	131185619	1973	1973	1973	1973	0
31	20231010	190000	131185619	1973	1973	1973	1973	0
32	20231010	185900	131185619	1973	1973	1973	1973	900
33	20231010	185800	131185619	1973	1973	1973	1973	0
34	20231010	185700	131185619	1973	1973	1973	1973	0
35	20231010	185600	131185619	1973	1973	1973	1973	0
36	20231010	185500	131185619	1973	1973	1973	1973	0
37	20231010	185400	131185619	1973	1973	1973	1973	0
38	20231010	185300	131185619	1973	1973	1973	1973	0
39	20231010	185200	131185619	1973	1973	1973	1973	0
40	20231010	185100	131185619	1973	1973	1973	1973	0
41	20231010	185000	131185619	1973	1973	1973	1973	0
42	20231010	184900	131185619	1973	1973	1973	1973	0
43	20231010	184800	131185619	1973	1973	1973	1973	0
44	20231010	184700	131185619	1973	1973	1973	1973	0
45	20231010	184600	131185619	1973	1973	1973	1973	0
46	20231010	184500	131185619	1973	1973	1973	1973	0
47	20231010	184400	131185619	1973	1973	1973	1973	0
48	20231010	184300	131185619	1973	1973	1973	1973	0
49	20231010	184200	131185619	1973	1973	1973	1973	0
50	20231010	184100	131185619	1973	1973	1973	1973	0
51	20231010	184000	131185619	1973	1973	1973	1973	0
52	20231010	183900	131185619	1973	1973	1973	1973	0
53	20231010	183800	131185619	1973	1973	1973	1973	0
54	20231010	183700	131185619	1973	1973	1973	1973	0
55	20231010	183600	131185619	1973	1973	1973	1973	0
56	20231010	183500	131185619	1973	1973	1973	1973	0
57	20231010	183400	131185619	1973	1973	1973	1973	0
58	20231010	183300	131185619	1973	1973	1973	1973	0
59	20231010	183200	131185619	1973	1973	1973	1973	0
60	20231010	183100	131185619	1973	1973	1973	1973	0
61	20231010	183000	131185619	1973	1973	1973	1973	0
62	20231010	182900	131185619	1973	1973	1973	1973	900
63	20231010	182800	131185619	1973	1973	1973	1973	0
64	20231010	182700	131185619	1973	1973	1973	1973	0
65	20231010	182600	131185619	1973	1973	1973	1973	0
66	20231010	182500	131185619	1973	1973	1973	1973	0
67	20231010	182400	131185619	1973	1973	1973	1973	0
68	20231010	182300	131185619	1973	1973	1973	1973	0
69	20231010	182200	131185619	1973	1973	1973	1973	0
70	20231010	182100	131185619	1973	1973	1973	1973	0
71	20231010	182000	131185619	1973	1973	1973	1973	0
72	20231010	181900	131185619	1973	1973	1973	1973	0
73	20231010	181800	131185619	1973	1973	1973	1973	0
74	20231010	181700	131185619	1973	1973	1973	1973	0
75	20231010	181600	131185619	1973	1973	1973	1973	0
76	20231010	181500	131185619	1973	1973	1973	1973	0
77	20231010	181400	131185619	1973	1973	1973	1973	0
78	20231010	181300	131185619	1973	1973	1973	1973	0
79	20231010	181200	131185619	1973	1973	1973	1973	0
80	20231010	181100	131185619	1973	1973	1973	1973	0
81	20231010	181000	131185619	1973	1973	1973	1973	0
82	20231010	180900	131185619	1973	1973	1973	1973	0
83	20231010	180800	131185619	1973	1973	1973	1973	0
84	20231010	180700	131185619	1973	1973	1973	1973	0
85	20231010	180600	131185619	1973	1973	1973	1973	0
86	20231010	180500	131185619	1973	1973	1973	1973	0
87	20231010	180400	131185619	1973	1973	1973	1973	0
88	20231010	180300	131185619	1973	1973	1973	1973	0
89	20231010	180200	131185619	1973	1973	1973	1973	0
90	20231010	180100	131185619	1973	1973	1973	1973	0
91	20231010	180000	131185619	1973	1973	1973	1973	0
92	20231010	175900	131185619	1973	1973	1973	1973	900
93	20231010	175800	131185619	1973	1973	1973	1973	0
94	20231010	175700	131185619	1973	1973	1973	1973	0
95	20231010	175600	131185619	1973	1973	1973	1973	0
96	20231010	175500	131185619	1973	1973	1973	1973	0
97	20231010	175400	131185619	1973	1973	1973	1973	0
98	20231010	175300	131185619	1973	1973	1973	1973	0
99	20231010	175200	131185619	1973	1973	1973	1973	0
100	20231010	175100	131185619	1973	1973	1973	1973	0
101	20231010	175000	131185619	1973	1973	1973	1973	0
102	20231010	174900	131185619	1973	1973	1973	1973	0
103	20231010	174800	131185619	1973	1973	1973	1973	0
104	20231010	174700	131185619	1973	1973	1973	1973	0
105	20231010	174600	131185619	1973	1973	1973	1973	0
106	20231010	174500	131185619	1973	1973	1973	1973	0
107	20231010	174400	131185619	1973	1973	1973	1973	0
108	20231010	174300	131185619	1973	1973	1973	1973	0
109	20231010	174200	131185619	1973	1973	1973	1973	0
110	20231010	174100	131185619	1973	1973	1973	1973	0
111	20231010	174000	131185619	1973	1973	1973	1973	0
112	20231010	173900	131185619	1973	1973	1973	1973	0
113	20231010	173800	131185619	1973	1973	1973	1973	0
114	20231010	173700	131185619	1973	1973	1973	1973	0
115	20231010	173600	131185619	1973	1973	1973	1973	0
116	20231010	173500	131185619	1973	1973	1973	1973	0
117	20231010	173400	131185619	1973	1973	1973	1973	0
118	20231010	173300	131185619	1973	1973	1973	1973	0
119	20231010	173200	131185619	1973	1973	1973	1973	0
120	20231010	173100	131185619	1973	1973	1973	1973	0
121	20231010	173000	131185619	1973	1973	1973	1973	0
122	20231010	172900	131185619	1973	1973	1973	1973	900
123	20231010	172800	131185619	1973	1973	1973	1973	0
124	20231010	172700	131185619	1973	1973	1973	1973	0
125	20231010	172600	131185619	1973	1973	1973	1973	0
126	20231010	172500	131185619	1973	1973	1973	1973	0
127	20231010	172400	131185619	1973	1973	1973	1973	0
128	20231010	172300	131185619	1973	1973	1973	1973	0
129	20231010	172200	131185619	1973	1973	1973	1973	0
130	20231010	172100	131185619	1973	1973	1973	1973	0
131	20231010	172000	131185619	1973	1973	1973	1973	0
132	20231010	171900	131185619	1973	1973	1973	1973	0
133	20231010	171800	131185619	1973	1973	1973	1973	0
134	20231010	171700	131185619	1973	1973	1973	1973	0
135	20231010	171600	131185619	1973	1973	1973	1973	0
136	20231010	171500	131185619	1973	1973	1973	1973	0
137	20231010	171400	131185619	1973	1973	1973	1973	0
138	20231010	171300	131185619	1973	1973	1973	1973	0
139	20231010	171200	131185619	1973	1973	1973	1973	0
140	20231010	171100	131185619	1973	1973	1973	1973	0
141	20231010	171000	131185619	1973	1973	1973	1973	0
142	20231010	170900	131185619	1973	1973	1973	1973	0
143	20231010	170800	131185619	1973	1973	1973	1973	0
144	20231010	170700	131185619	1973	1973	1973	1973	0
145	20231010	170600	131185619	1973	1973	1973	1973	0
146	20231010	170500	131185619	1973	1973	1973	1973	0
147	20231010	170400	131185619	1973	1973	1973	1973	0
148	20231010	170300	131185619	1973	1973	1973	1973	0
149	20231010	170200	131185619	1973	1973	1973	1973	0
150	20231010	170100	131185619	1973	1973	1973	1973	0
151	20231010	170000	131185619	1973	1973	1973	1973	0
152	20231010	165900	131185619	1973	1973	1973	1973	900
153	20231010	165800	131185619	1973	1973	1973	1973	0
154	20231010	165700	131185619	1973	1973	1973	1973	0
155	20231010	165600	131185619	1973	1973	1973	1973	0
156	20231010	165500	131185619	1973	1973	1973	1973	0
157	20231010	165400	131185619	1973	1973	1973	1973	0
158	20231010	165300	131185619	1973	1973	1973	1973	0
159	20231010	165200	131185619	1973	1973	1973	1973	0
160	20231010	165100	131185619	1973	1973	1973	1973	0
161	20231010	165000	131185619	1973	1973	1973	1973	0
162	20231010	164900	131185619	1973	1973	1973	1973	0
163	20231010	164800	131185619	1973	1973	1973	1973	0
164	20231010	164700	131185619	1973	1973	1973	1973	0
165	20231010	164600	131185619	1973	1973	1973	1973	0
166	20231010	164500	131185619	1973	1973	1973	1973	0
167	20231010	164400	131185619	1973	1973	1973	1973	0
168	20231010	164300	131185619	1973	1973	1973	1973	0
169	20231010	164200	131185619	1973	1973	1973	1973	0
170	20231010	164100	131185619	1973	1973	1973	1973	0
171	20231010	164000	131185619	1973	1973	1973	1973	0
172	20231010	163900	131185619	1973	1973	1973	1973	0
173	20231010	163800	131185619	1973	1973	1973	1973	0
174	20231010	163700	131185619	1973	1973	1973	1973	0
175	20231010	163600	131185619	1973	1973	1973	1973	0
176	20231010	163500	131185619	1973	1973	1973	1973	0
177	20231010	163400	131185619	1973	1973	1973	1973	0
178	20231010	163300	131185619	1973	1973	1973	1973	0
179	20231010	163200	131185619	1973	1973	1973	1973	0
180	20231010	163100	131185619	1973	1973	1973	1973	0
181	20231010	163000	131185619	1973	1973	1973	1973	0
182	20231010	162900	131185619	1973	1973	1973	1973	900
183	20231010	162800	131185619	1973	1973	1973	1973	0
184	20231010	162700	131185619	1973	1973	1973	1973	0
185	20231010	162600	131185619	1973	1973	1973	1973	0
186	20231010	162500	131185619	1973	1973	1973	1973	0
187	20231010	162400	131185619	1973	1973	1973	1973	0
188	20231010	162300	131185619	1973	1973	1973	1973	0
189	20231010	162200	131185619	1973	1973	1973	1973	0
190	20231010	162100	131185619	1973	1973	1973	1973	0
191	20231010	162000	131185619	1973	1973	1973	1973	0
192	20231010	161900	131185619	1973	1973	1973	1973	0
193	20231010	161800	131185619	1973	1973	1973	1973	0
194	20231010	161700	131185619	1973	1973	1973	1973	0
195	20231010	161600	131185619	1973	1973	1973	1973	0
196	20231010	161500	131185619	1973	1973	1973	1973	0
197	20231010	161400	131185619	1973	1973	1973	1973	0
198	20231010	161300	131185619	1973	1973	1973	1973	0
199	20231010	161200	131185619	1973	1973	1973	1973	0
200	20231010	161100	131185619	1973	1973	1973	1973	0
201	20231010	161000	131185619	1973	1973	1973	1973	0
202	20231010	160900	131185619	1973	1973	1973	1973	0
203	20231010	160800	131185619	1973	1973	1973	1973	0
204	20231010	160700	131185619	1973	1973	1973	1973	0
205	20231010	160600	131185619	1973	1973	1973	1973	0
206	20231010	160500	131185619	1973	1973	1973	1973	0
207	20231010	160400	131185619	1973	1973	1973	1973	0
208	20231010	160300	131185619	1973	1973	1973	1973	0
209	20231010	160200	131185619	1973	1973	1973	1973	0
210	20231010	160100	131185619	1973	1973	1973	1973	0
211	20231010	160000	131185619	1973	1973	1973	1973	0
212	20231010	155900	131185619	1973	1973	1973	1973	900
213	20231010	155800	131185619	1973	1973	1973	1973	0
214	20231010	155700	131185619	1973	1973	1973	1973	0
215	20231010	155600	131185619	1973	1973	1973	1973	0
216	20231010	155500	131185619	1973	1973	1973	1973	0
217	20231010	155400	131185619	1973	1973	1973	1973	0
218	20231010	155300	131185619	1973	1973	1973	1973	0
219	20231010	155200	131185619	1973	1973	1973	1973	0
220	20231010	155100	131185619	1973	1973	1973	1973	0
221	20231010	155000	131185619	1973	1973	1973	1973	0
222	20231010	154900	131185619	1973	1973	1973	1973	0
223	20231010	154800	131185619	1973	1973	1973	1973	0
224	20231010	154700	131185619	1973	1973	1973	1973	0
225	20231010	154600	131185619	1973	1973	1973	1973	0
226	20231010	154500	131185619	1973	1973	1973	1973	0
227	20231010	154400	131185619	1973	1973	1973	1973	0
228	20231010	154300	131185619	1973	1973	1973	1973	0
229	20231010	154200	131185619	1973	1973	1973	1973	0
230	20231010	154100	131185619	1973	1973	1973	1973	0
231	20231010	154000	131185619	1973	1973	1973	1973	0
232	20231010	153900	131185619	1973	1973	1973	1973	0
233	20231010	153800	131185619	1973	1973	1973	1973	0
234	20231010	153700	131185619	1973	1973	1973	1973	0
235	20231010	153600	131185619	1973	1973	1973	1973	0
236	20231010	153500	131185619	1973	1973	1973	1973	0
237	20231010	153400	131185619	1973	1973	1973	1973	0
238	20231010	153300	131185619	1973	1973	1973	1973	0
239	20231010	153200	131185619	1973	1973	1973	1973	0
240	20231010	153100	131185619	1973	1973	1973	1973	0
241	20231010	153000	131185619	1973	1973	1973	1973	900
242	20231010	152900	129409919	1968	1968	1968	1968	0
243	20231010	152800	129409919	1968	1968	1968	1968	0
244	20231010	152700	129409919	1968	1968	1968	1968	0
245	20231010	152600	129409919	1968	1968	1968	1968	0
246	20231010	152500	129409919	1968	1968	1968	1968	0
247	20231010	152400	129409919	1968	1968	1968	1968	0
248	20231010	152300	129409919	1968	1968	1968	1968	0
249	20231010	152200	129409919	1968	1968	1968	1968	0
250	20231010	152100	129409919	1968	1968	1968	1968	0
251	20231010	152000	129409919	1968	1968	1968	1968	0
252	20231010	151900	129409919	1968	1968	1968	1968	0
253	20231010	151800	129409919	1968	1970	1970	1968	657
254	20231010	151700	128116271	1970	1970	1970	1970	206
255	20231010	151600	127710451	1970	1970	1970	1970	6
256	20231010	151500	127698631	1970	1970	1970	1970	6
257	20231010	151400	127686811	1970	1970	1970	1970	6
258	20231010	151300	127674991	1970	1972	1972	1970	6
259	20231010	151200	127663167	1972	1972	1972	1972	6
260	20231010	151100	127651335	1977	1970	1977	1970	1202
261	20231010	151000	125275263	1970	1970	1970	1970	6
262	20231010	150900	125263443	1970	1970	1970	1970	6
263	20231010	150800	125251623	1970	1974	1974	1970	7
264	20231010	150700	125237829	1970	1970	1970	1970	6
265	20231010	150600	125226009	1970	1970	1970	1970	6
266	20231010	150500	125214189	1970	1975	1975	1970	7
267	20231010	150400	125200394	1970	1968	1970	1968	40
268	20231010	150300	125121606	1970	1968	1970	1968	41
269	20231010	150200	125040882	1968	1968	1968	1968	6
270	20231010	150100	125029074	1968	1968	1968	1968	6
271	20231010	150000	125017266	1968	1968	1968	1968	6
272	20231010	145900	125005458	1968	1968	1968	1968	6
273	20231010	145800	124993650	1968	1968	1968	1968	6
274	20231010	145700	124981842	1968	1968	1968	1968	7
275	20231010	145600	124968066	1968	1968	1968	1968	6
276	20231010	145500	124956258	1968	1968	1968	1968	7
277	20231010	145400	124942482	1974	1968	1975	1968	11
278	20231010	145300	124920801	1979	1968	1979	1968	7
279	20231010	145200	124907014	1968	1968	1968	1968	296
280	20231010	145100	124324486	1968	1967	1968	1967	8
281	20231010	145000	124308748	1967	1967	1967	1967	6
282	20231010	144900	124296946	1978	1967	1978	1967	3231
283	20231010	144800	117906094	1967	1967	1967	1967	6
284	20231010	144700	117894292	1967	1968	1968	1967	6
285	20231010	144600	117882489	1967	1967	1967	1967	93
286	20231010	144500	117699558	1966	1966	1966	1966	6
287	20231010	144400	117687762	1967	1966	1967	1966	683
288	20231010	144300	116344607	1967	1967	1967	1967	22
289	20231010	144200	116301333	1967	1967	1967	1967	6
290	20231010	144100	116289531	1979	1967	1979	1967	7
291	20231010	144000	116275750	1967	1965	1967	1965	934
292	20231010	143900	114438996	1965	1965	1965	1965	6
293	20231010	143800	114427206	1966	1965	1966	1965	106
294	20231010	143700	114218816	1966	1965	1966	1965	260
295	20231010	143600	113707662	1966	1966	1966	1965	406
296	20231010	143500	112909472	1965	1965	1966	1965	115
297	20231010	143400	112683397	1966	1965	1966	1965	14
298	20231010	143300	112655879	1966	1966	1966	1966	134
299	20231010	143200	112392435	1968	1965	1968	1965	548
300	20231010	143100	111315609	1965	1965	1965	1965	6
301	20231010	143000	111303819	1965	1965	1965	1965	419
302	20231010	142900	110480484	1966	1966	1967	1966	282
303	20231010	142800	109926037	1967	1967	1967	1967	189
304	20231010	142700	109554274	1967	1967	1967	1967	17
305	20231010	142600	109520835	1968	1968	1968	1968	167
306	20231010	142500	109192179	1970	1969	1970	1968	1211
307	20231010	142400	106807817	1969	1969	1969	1969	6
308	20231010	142300	106796003	1969	1969	1969	1969	6
309	20231010	142200	106784189	1969	1969	1969	1969	6
310	20231010	142100	106772375	1971	1969	1971	1969	12
311	20231010	142000	106748735	1969	1969	1969	1969	6
312	20231010	141900	106736921	1969	1969	1969	1969	6
313	20231010	141800	106725107	1968	1968	1968	1968	6
314	20231010	141700	106713299	1968	1968	1968	1968	6
315	20231010	141600	106701491	1968	1968	1968	1968	6
316	20231010	141500	106689683	1968	1968	1968	1968	7
317	20231010	141400	106675907	1968	1968	1968	1968	5
318	20231010	141300	106666067	1968	1968	1968	1968	6
319	20231010	141200	106654259	1968	1969	1969	1968	503
320	20231010	141100	105664224	1970	1971	1971	1970	3546
321	20231010	141000	98676360	1972	1971	1972	1971	106
322	20231010	140900	98467334	1972	1972	1972	1972	420
323	20231010	140800	97639094	1974	1972	1974	1972	109
324	20231010	140700	97424116	1974	1972	1974	1972	31
325	20231010	140600	97362934	1972	1972	1972	1972	6
326	20231010	140500	97351102	1973	1972	1973	1972	1006
327	20231010	140400	95366270	1972	1972	1972	1972	521
328	20231010	140300	94338858	1973	1972	1973	1972	206
329	20231010	140200	93932426	1972	1972	1972	1972	6
330	20231010	140100	93920594	1972	1972	1972	1972	501
331	20231010	140000	92932622	1972	1972	1972	1972	6
332	20231010	135900	92920790	1972	1972	1972	1972	6
333	20231010	135800	92908958	1972	1972	1972	1972	6
334	20231010	135700	92897126	1973	1973	1973	1972	306
335	20231010	135600	92293394	1973	1973	1973	1973	69
336	20231010	135500	92157257	1973	1973	1973	1973	6
337	20231010	135400	92145419	1973	1973	1973	1973	6
338	20231010	135300	92133581	1973	1973	1973	1973	6
339	20231010	135200	92121743	1973	1973	1973	1973	6
340	20231010	135100	92109905	1976	1973	1976	1973	8
341	20231010	135000	92094118	1972	1972	1972	1972	6
342	20231010	134900	92082286	1981	1974	1981	1972	1027
343	20231010	134800	90055768	1973	1975	1975	1973	506
344	20231010	134700	89057282	1977	1977	1977	1975	81
345	20231010	134600	88897157	1977	1975	1977	1975	206
346	20231010	134500	88489907	1975	1975	1975	1975	6
347	20231010	134400	88478057	1978	1974	1978	1974	506
348	20231010	134300	87477213	1975	1978	1978	1975	406
349	20231010	134200	86675063	1978	1973	1978	1973	206
350	20231010	134100	86267625	1974	1974	1974	1974	6
351	20231010	134000	86255781	1977	1973	1977	1973	24
352	20231010	133900	86208357	1981	1974	1981	1973	21
353	20231010	133800	86166811	1975	1976	1976	1975	12
354	20231010	133700	86143105	1977	1980	1980	1977	1472
355	20231010	133600	83229097	1980	1981	1981	1980	6
356	20231010	133500	83217213	1983	1983	1983	1983	200
357	20231010	133400	82820613	1980	1980	1980	1980	6
358	20231010	133300	82808733	1980	1980	1980	1980	6
359	20231010	133200	82796853	1983	1981	1983	1980	46
360	20231010	133100	82705713	1981	1980	1981	1980	31
361	20231010	133000	82644308	1981	1981	1981	1980	734
362	20231010	132900	81190760	1981	1981	1981	1981	730
363	20231010	132800	79744630	1981	1983	1983	1981	1491
364	20231010	132700	76789543	1983	1983	1983	1983	6
365	20231010	132600	76777645	1984	1984	1984	1984	6
366	20231010	132500	76765741	1985	1985	1985	1985	51
367	20231010	132400	76664506	1986	1985	1986	1985	106
368	20231010	132300	76453996	1986	1989	1989	1986	45
369	20231010	132200	76364521	1990	1992	1992	1990	1350
370	20231010	132100	73676717	1992	1992	1992	1992	6
371	20231010	132000	73664765	1992	1992	1992	1992	6
372	20231010	131900	73652813	1992	1992	1992	1992	6
373	20231010	131800	73640861	1992	1992	1992	1992	6
374	20231010	131700	73628909	1992	1993	1993	1992	6
375	20231010	131600	73616952	1994	1992	1994	1992	106
376	20231010	131500	73405600	1992	1992	1992	1992	6
377	20231010	131400	73393648	1993	1993	1993	1993	96
378	20231010	131300	73202320	1993	1995	1995	1993	111
379	20231010	131200	72980891	1995	1997	1997	1993	1106
380	20231010	131100	70775406	1997	1998	1998	1997	6
381	20231010	131000	70763419	1999	1999	1999	1999	1
382	20231010	130900	70761420	1999	1999	1999	1999	0
383	20231010	130800	70761420	1999	1999	1999	1999	0
384	20231010	130700	70761420	1999	1999	1999	1999	0
385	20231010	130600	70761420	1999	1999	1999	1999	0
386	20231010	130500	70761420	1999	1999	1999	1999	0
387	20231010	130400	70761420	1999	1999	1999	1999	1
388	20231010	130300	70759421	1994	2000	2000	1994	6514
389	20231010	130200	57739805	2000	2000	2000	2000	0
390	20231010	130100	57739805	2000	2000	2000	2000	0
391	20231010	130000	57739805	2000	2000	2000	2000	30
392	20231010	125900	57679805	2005	2005	2005	2005	0
393	20231010	125800	57679805	2005	2005	2005	2005	0
394	20231010	125700	57679805	2005	2005	2005	2005	0
395	20231010	125600	57679805	2005	2005	2005	2005	4
396	20231010	125500	57671785	2005	2005	2005	2005	18
397	20231010	125400	57635695	2000	2000	2000	2000	0
398	20231010	125300	57635695	2000	2000	2000	2000	500
399	20231010	125200	56635695	2005	2005	2005	2005	0
400	20231010	125100	56635695	2005	2005	2005	2005	0
401	20231010	125000	56635695	2005	2005	2005	2005	0
402	20231010	124900	56635695	2005	2005	2005	2005	0
403	20231010	124800	56635695	2005	2005	2005	2005	0
404	20231010	124700	56635695	2005	2005	2005	2005	0
405	20231010	124600	56635695	2005	2005	2005	2005	0
406	20231010	124500	56635695	2005	2005	2005	2005	0
407	20231010	124400	56635695	2005	2005	2005	2005	0
408	20231010	124300	56635695	2005	2005	2005	2005	0
409	20231010	124200	56635695	2005	2005	2005	2005	0
410	20231010	124100	56635695	2005	2005	2005	2005	0
411	20231010	124000	56635695	2005	2005	2005	2005	0
412	20231010	123900	56635695	2005	2005	2005	2005	0
413	20231010	123800	56635695	2005	2005	2005	2005	0
414	20231010	123700	56635695	2005	2005	2005	2005	0
415	20231010	123600	56635695	2005	2005	2005	2005	0
416	20231010	123500	56635695	2005	2005	2005	2005	0
417	20231010	123400	56635695	2005	2005	2005	2005	0
418	20231010	123300	56635695	2005	2005	2005	2005	49
419	20231010	123200	56537450	2005	2005	2005	2005	0
420	20231010	123100	56537450	2005	2005	2005	2005	0
421	20231010	123000	56537450	2005	2005	2005	2005	300
422	20231010	122900	55935950	2005	2005	2005	2005	168
423	20231010	122800	55599110	2015	2015	2015	2015	0
424	20231010	122700	55599110	2015	2015	2015	2015	0
425	20231010	122600	55599110	2015	2015	2015	2015	0
426	20231010	122500	55599110	2015	2015	2015	2015	0
427	20231010	122400	55599110	2015	2015	2015	2015	3
428	20231010	122300	55593065	2015	2015	2015	2015	0
429	20231010	122200	55593065	2015	2015	2015	2015	0
430	20231010	122100	55593065	2015	2015	2015	2015	0
431	20231010	122000	55593065	2015	2015	2015	2015	0
432	20231010	121900	55593065	2015	2015	2015	2015	0
433	20231010	121800	55593065	2015	2015	2015	2015	0
434	20231010	121700	55593065	2015	2015	2015	2015	0
435	20231010	121600	55593065	2015	2010	2015	2010	184
436	20231010	121500	55223220	2010	2010	2010	2010	0
437	20231010	121400	55223220	2010	2010	2010	2010	0
438	20231010	121300	55223220	2010	2010	2010	2010	0
439	20231010	121200	55223220	2010	2010	2010	2010	0
440	20231010	121100	55223220	2010	2010	2010	2010	39
441	20231010	121000	55144830	2015	2015	2015	2015	18
442	20231010	120900	55108560	2010	2010	2010	2010	0
443	20231010	120800	55108560	2010	2010	2010	2010	1
444	20231010	120700	55106550	2010	2010	2010	2010	0
445	20231010	120600	55106550	2010	2010	2010	2010	1
446	20231010	120500	55104540	2010	2010	2010	2010	55
447	20231010	120400	54993990	2015	2015	2015	2015	0
448	20231010	120300	54993990	2015	2015	2015	2015	0
449	20231010	120200	54993990	2015	2015	2015	2015	0
450	20231010	120100	54993990	2015	2015	2015	2015	0
451	20231010	120000	54993990	2015	2015	2015	2015	9
452	20231010	115900	54975855	2015	2015	2015	2015	0
453	20231010	115800	54975855	2015	2015	2015	2015	0
454	20231010	115700	54975855	2015	2015	2015	2015	0
455	20231010	115600	54975855	2015	2015	2015	2015	0
456	20231010	115500	54975855	2015	2015	2015	2015	0
457	20231010	115400	54975855	2015	2015	2015	2015	0
458	20231010	115300	54975855	2015	2015	2015	2015	0
459	20231010	115200	54975855	2015	2015	2015	2015	0
460	20231010	115100	54975855	2015	2015	2015	2015	0
461	20231010	115000	54975855	2015	2015	2015	2015	0
462	20231010	114900	54975855	2015	2015	2015	2015	0
463	20231010	114800	54975855	2015	2015	2015	2015	0
464	20231010	114700	54975855	2015	2015	2015	2015	0
465	20231010	114600	54975855	2015	2015	2015	2015	0
466	20231010	114500	54975855	2015	2015	2015	2015	0
467	20231010	114400	54975855	2015	2015	2015	2015	0
468	20231010	114300	54975855	2015	2015	2015	2015	0
469	20231010	114200	54975855	2015	2015	2015	2015	94
470	20231010	114100	54786445	2015	2015	2015	2015	0
471	20231010	114000	54786445	2015	2015	2015	2015	0
472	20231010	113900	54786445	2015	2015	2015	2015	0
473	20231010	113800	54786445	2015	2015	2015	2015	0
474	20231010	113700	54786445	2015	2015	2015	2015	600
475	20231010	113600	53577445	2015	2015	2015	2015	148
476	20231010	113500	53279225	2015	2015	2015	2015	0
477	20231010	113400	53279225	2015	2015	2015	2015	0
478	20231010	113300	53279225	2015	2015	2015	2015	52
479	20231010	113200	53174445	2015	2015	2015	2015	0
480	20231010	113100	53174445	2015	2010	2015	2010	447
481	20231010	113000	52274970	2005	2005	2005	2005	5
482	20231010	112900	52264945	2010	2010	2010	2010	0
483	20231010	112800	52264945	2010	2010	2010	2010	0
484	20231010	112700	52264945	2010	2010	2010	2010	0
485	20231010	112600	52264945	2010	2010	2010	2010	0
486	20231010	112500	52264945	2010	2010	2010	2010	18
487	20231010	112400	52228765	2010	2010	2010	2010	1
488	20231010	112300	52226755	2010	2010	2010	2010	0
489	20231010	112200	52226755	2010	2010	2010	2010	0
490	20231010	112100	52226755	2010	2010	2010	2010	0
491	20231010	112000	52226755	2010	2010	2010	2010	0
492	20231010	111900	52226755	2010	2010	2010	2010	14
493	20231010	111800	52198615	2010	2010	2010	2010	0
494	20231010	111700	52198615	2010	2005	2010	2005	398
495	20231010	111600	51399235	2000	2000	2000	2000	111
496	20231010	111500	51177235	2005	2005	2005	2005	0
497	20231010	111400	51177235	2005	2005	2005	2005	0
498	20231010	111300	51177235	2005	2005	2005	2005	0
499	20231010	111200	51177235	2005	2005	2005	2005	0
500	20231010	111100	51177235	2005	2005	2005	2005	0
501	20231010	111000	51177235	2005	2005	2005	2005	0
502	20231010	110900	51177235	2005	2005	2005	2005	0
503	20231010	110800	51177235	2005	2005	2005	2005	50
504	20231010	110700	51076985	2005	2005	2005	2005	0
505	20231010	110600	51076985	2005	2005	2005	2005	0
506	20231010	110500	51076985	2005	2005	2005	2005	0
507	20231010	110400	51076985	2005	2005	2005	2005	0
508	20231010	110300	51076985	2005	2005	2005	2005	0
509	20231010	110200	51076985	2005	2005	2005	2005	0
510	20231010	110100	51076985	2005	2005	2005	2005	126
511	20231010	110000	50824355	2005	2005	2005	2005	174
512	20231010	105900	50475485	2010	2010	2010	2010	1
513	20231010	105800	50473475	2005	2005	2005	2005	0
514	20231010	105700	50473475	2005	2005	2005	2005	0
515	20231010	105600	50473475	2005	2005	2005	2005	0
516	20231010	105500	50473475	2005	2005	2005	2005	0
517	20231010	105400	50473475	2005	2005	2005	2005	3
518	20231010	105300	50467460	2005	2005	2005	2005	9
519	20231010	105200	50449415	2000	2000	2000	2000	2
520	20231010	105100	50445415	2000	2005	2005	2000	697
521	20231010	105000	49047940	2005	2005	2005	2005	1
522	20231010	104900	49045935	2010	2010	2010	2010	0
523	20231010	104800	49045935	2010	2010	2010	2010	0
524	20231010	104700	49045935	2010	2010	2010	2010	0
525	20231010	104600	49045935	2010	2010	2010	2010	0
526	20231010	104500	49045935	2010	2010	2010	2010	0
527	20231010	104400	49045935	2010	2010	2010	2010	0
528	20231010	104300	49045935	2010	2010	2010	2010	0
529	20231010	104200	49045935	2010	2010	2010	2010	0
530	20231010	104100	49045935	2010	2010	2010	2010	0
531	20231010	104000	49045935	2010	2010	2010	2010	18
532	20231010	103900	49009755	2010	2010	2010	2010	0
533	20231010	103800	49009755	2010	2010	2010	2010	0
534	20231010	103700	49009755	2010	2010	2010	2010	0
535	20231010	103600	49009755	2010	2010	2010	2010	0
536	20231010	103500	49009755	2010	2010	2010	2010	0
537	20231010	103400	49009755	2010	2010	2010	2010	0
538	20231010	103300	49009755	2010	2010	2010	2010	1
539	20231010	103200	49007745	2005	2005	2005	2005	500
540	20231010	103100	48005245	1999	2010	2010	1999	1056
541	20231010	103000	45893425	2010	2010	2010	2010	0
542	20231010	102900	45893425	2010	2010	2010	2010	0
543	20231010	102800	45893425	2010	2010	2010	2010	0
544	20231010	102700	45893425	2010	2010	2010	2010	0
545	20231010	102600	45893425	2010	2010	2010	2010	0
546	20231010	102500	45893425	2010	2010	2010	2010	0
547	20231010	102400	45893425	2010	2010	2010	2010	1
548	20231010	102300	45891415	2000	2000	2000	2000	1290
549	20231010	102200	43311415	2000	2000	2000	2000	116
550	20231010	102100	43079415	2000	2000	2000	2000	1594
551	20231010	102000	39891415	2015	2015	2015	2015	0
552	20231010	101900	39891415	2015	2015	2015	2015	0
553	20231010	101800	39891415	2015	2015	2015	2015	15
554	20231010	101700	39861190	2015	2015	2015	2015	0
555	20231010	101600	39861190	2015	2015	2015	2015	0
556	20231010	101500	39861190	2015	2015	2015	2015	0
557	20231010	101400	39861190	2015	2015	2015	2015	0
558	20231010	101300	39861190	2015	2015	2015	2015	0
559	20231010	101200	39861190	2015	2015	2015	2015	0
560	20231010	101100	39861190	2015	2015	2015	2015	0
561	20231010	101000	39861190	2015	2015	2015	2015	1
562	20231010	100900	39859175	2015	2015	2015	2015	0
563	20231010	100800	39859175	2015	2015	2015	2015	0
564	20231010	100700	39859175	2015	2015	2015	2015	0
565	20231010	100600	39859175	2015	2015	2015	2015	0
566	20231010	100500	39859175	2015	2015	2015	2015	0
567	20231010	100400	39859175	2015	2015	2015	2015	0
568	20231010	100300	39859175	2015	2015	2015	2015	0
569	20231010	100200	39859175	2015	2015	2015	2015	0
570	20231010	100100	39859175	2015	2015	2015	2015	0
571	20231010	100000	39859175	2015	2015	2015	2015	0
572	20231010	095900	39859175	2015	2015	2015	2015	1
573	20231010	095800	39857160	2000	2010	2010	2000	8648
574	20231010	095700	22523525	2020	2020	2020	2020	0
575	20231010	095600	22523525	2020	2020	2020	2020	0
576	20231010	095500	22523525	2020	2015	2020	2015	24
577	20231010	095400	22475070	2010	2010	2010	2010	0
578	20231010	095300	22475070	2010	2010	2010	2010	0
579	20231010	095200	22475070	2010	2010	2010	2010	0
580	20231010	095100	22475070	2010	2010	2010	2010	0
581	20231010	095000	22475070	2010	2010	2010	2010	0
582	20231010	094900	22475070	2010	2010	2010	2010	0
583	20231010	094800	22475070	2010	2010	2010	2010	11
584	20231010	094700	22452960	2020	2020	2020	2020	0
585	20231010	094600	22452960	2020	2020	2020	2020	0
586	20231010	094500	22452960	2020	2020	2020	2020	0
587	20231010	094400	22452960	2020	2020	2020	2020	0
588	20231010	094300	22452960	2020	2020	2020	2020	26
589	20231010	094200	22400440	2020	2020	2020	2020	0
590	20231010	094100	22400440	2020	2020	2020	2020	0
591	20231010	094000	22400440	2020	2020	2020	2020	0
592	20231010	093900	22400440	2020	2020	2020	2020	0
593	20231010	093800	22400440	2020	2020	2020	2020	0
594	20231010	093700	22400440	2020	2020	2020	2020	10
595	20231010	093600	22380240	2020	2020	2020	2020	6
596	20231010	093500	22368120	2020	2020	2020	2020	0
597	20231010	093400	22368120	2020	2015	2020	2015	532
598	20231010	093300	21296135	2010	2010	2010	2010	5
599	20231010	093200	21286085	2005	2005	2005	2005	0
600	20231010	093100	21286085	2005	2010	2010	2005	3475
601	20231010	093000	14308205	2015	2015	2015	2015	0
602	20231010	092900	14308205	2015	2015	2015	2015	2
603	20231010	092800	14304175	2015	2015	2015	2015	0
604	20231010	092700	14304175	2015	2015	2015	2015	0
605	20231010	092600	14304175	2015	2015	2015	2015	966
606	20231010	092500	12357685	2015	2015	2015	2015	0
607	20231010	092400	12357685	2015	2015	2015	2015	0
608	20231010	092300	12357685	2015	2015	2015	2015	0
609	20231010	092200	12357685	2015	2015	2015	2015	0
610	20231010	092100	12357685	2015	2015	2015	2015	1
611	20231010	092000	12355670	2015	2020	2020	2015	43
612	20231010	091900	12268975	2020	2020	2020	2020	1
613	20231010	091800	12266955	2015	2015	2015	2015	0
614	20231010	091700	12266955	2015	2015	2015	2015	0
615	20231010	091600	12266955	2015	2015	2015	2015	0
616	20231010	091500	12266955	2015	2015	2015	2015	0
617	20231010	091400	12266955	2015	2015	2015	2015	0
618	20231010	091300	12266955	2015	2015	2015	2015	0
619	20231010	091200	12266955	2015	2015	2015	2015	0
620	20231010	091100	12266955	2015	2015	2015	2015	0
621	20231010	091000	12266955	2015	2015	2015	2015	41
622	20231010	090900	12184340	2010	2010	2010	2010	0
623	20231010	090800	12184340	2010	2010	2010	2010	0
624	20231010	090700	12184340	2010	2010	2010	2010	0
625	20231010	090600	12184340	2010	2015	2015	2010	13
626	20231010	090500	12158205	2010	2010	2010	2010	510
627	20231010	090400	11133105	2005	2005	2005	2005	16
628	20231010	090300	11101025	2005	2005	2005	2005	179
629	20231010	090200	10742130	2005	2005	2005	2005	26
630	20231010	090100	10690000	2000	2000	2000	2000	0
631	20231010	090000	10690000	2000	2000	2000	2000	5345