KissMeData/016090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185500	270303345	2010	2010	2010	2010	3224
3	20231019	185400	270303345	2010	2010	2010	2010	0
4	20231019	185300	270303345	2010	2010	2010	2010	0
5	20231019	185200	270303345	2010	2010	2010	2010	0
6	20231019	185100	270303345	2010	2010	2010	2010	0
7	20231019	185000	270303345	2010	2010	2010	2010	0
8	20231019	184900	270303345	2010	2010	2010	2010	0
9	20231019	184800	270303345	2010	2010	2010	2010	0
10	20231019	184700	270303345	2010	2010	2010	2010	0
11	20231019	184600	270303345	2010	2010	2010	2010	0
12	20231019	184500	270303345	2010	2010	2010	2010	0
13	20231019	184400	270303345	2010	2010	2010	2010	0
14	20231019	184300	270303345	2010	2010	2010	2010	0
15	20231019	184200	270303345	2010	2010	2010	2010	0
16	20231019	184100	270303345	2010	2010	2010	2010	0
17	20231019	184000	270303345	2010	2010	2010	2010	0
18	20231019	183900	270303345	2010	2010	2010	2010	0
19	20231019	183800	270303345	2010	2010	2010	2010	0
20	20231019	183700	270303345	2010	2010	2010	2010	0
21	20231019	183600	270303345	2010	2010	2010	2010	0
22	20231019	183500	270303345	2010	2010	2010	2010	0
23	20231019	183400	270303345	2010	2010	2010	2010	0
24	20231019	183300	270303345	2010	2010	2010	2010	0
25	20231019	183200	270303345	2010	2010	2010	2010	0
26	20231019	183100	270303345	2010	2010	2010	2010	0
27	20231019	183000	270303345	2010	2010	2010	2010	0
28	20231019	182900	270303345	2010	2010	2010	2010	0
29	20231019	182800	270303345	2010	2010	2010	2010	0
30	20231019	182700	270303345	2010	2010	2010	2010	0
31	20231019	182600	270303345	2010	2010	2010	2010	0
32	20231019	182500	270303345	2010	2010	2010	2010	3224
33	20231019	182400	270303345	2010	2010	2010	2010	0
34	20231019	182300	270303345	2010	2010	2010	2010	0
35	20231019	182200	270303345	2010	2010	2010	2010	0
36	20231019	182100	270303345	2010	2010	2010	2010	0
37	20231019	182000	270303345	2010	2010	2010	2010	0
38	20231019	181900	270303345	2010	2010	2010	2010	0
39	20231019	181800	270303345	2010	2010	2010	2010	0
40	20231019	181700	270303345	2010	2010	2010	2010	0
41	20231019	181600	270303345	2010	2010	2010	2010	0
42	20231019	181500	270303345	2010	2010	2010	2010	0
43	20231019	181400	270303345	2010	2010	2010	2010	0
44	20231019	181300	270303345	2010	2010	2010	2010	0
45	20231019	181200	270303345	2010	2010	2010	2010	0
46	20231019	181100	270303345	2010	2010	2010	2010	0
47	20231019	181000	270303345	2010	2010	2010	2010	0
48	20231019	180900	270303345	2010	2010	2010	2010	0
49	20231019	180800	270303345	2010	2010	2010	2010	0
50	20231019	180700	270303345	2010	2010	2010	2010	0
51	20231019	180600	270303345	2010	2010	2010	2010	0
52	20231019	180500	270303345	2010	2010	2010	2010	0
53	20231019	180400	270303345	2010	2010	2010	2010	0
54	20231019	180300	270303345	2010	2010	2010	2010	0
55	20231019	180200	270303345	2010	2010	2010	2010	0
56	20231019	180100	270303345	2010	2010	2010	2010	0
57	20231019	180000	270303345	2010	2010	2010	2010	0
58	20231019	175900	270303345	2010	2010	2010	2010	0
59	20231019	175800	270303345	2010	2010	2010	2010	0
60	20231019	175700	270303345	2010	2010	2010	2010	0
61	20231019	175600	270303345	2010	2010	2010	2010	0
62	20231019	175500	270303345	2010	2010	2010	2010	3224
63	20231019	175400	270303345	2010	2010	2010	2010	0
64	20231019	175300	270303345	2010	2010	2010	2010	0
65	20231019	175200	270303345	2010	2010	2010	2010	0
66	20231019	175100	270303345	2010	2010	2010	2010	0
67	20231019	175000	270303345	2010	2010	2010	2010	0
68	20231019	174900	270303345	2010	2010	2010	2010	0
69	20231019	174800	270303345	2010	2010	2010	2010	0
70	20231019	174700	270303345	2010	2010	2010	2010	0
71	20231019	174600	270303345	2010	2010	2010	2010	0
72	20231019	174500	270303345	2010	2010	2010	2010	0
73	20231019	174400	270303345	2010	2010	2010	2010	0
74	20231019	174300	270303345	2010	2010	2010	2010	0
75	20231019	174200	270303345	2010	2010	2010	2010	0
76	20231019	174100	270303345	2010	2010	2010	2010	0
77	20231019	174000	270303345	2010	2010	2010	2010	0
78	20231019	173900	270303345	2010	2010	2010	2010	0
79	20231019	173800	270303345	2010	2010	2010	2010	0
80	20231019	173700	270303345	2010	2010	2010	2010	0
81	20231019	173600	270303345	2010	2010	2010	2010	0
82	20231019	173500	270303345	2010	2010	2010	2010	0
83	20231019	173400	270303345	2010	2010	2010	2010	0
84	20231019	173300	270303345	2010	2010	2010	2010	0
85	20231019	173200	270303345	2010	2010	2010	2010	0
86	20231019	173100	270303345	2010	2010	2010	2010	0
87	20231019	173000	270303345	2010	2010	2010	2010	0
88	20231019	172900	270303345	2010	2010	2010	2010	0
89	20231019	172800	270303345	2010	2010	2010	2010	0
90	20231019	172700	270303345	2010	2010	2010	2010	0
91	20231019	172600	270303345	2010	2010	2010	2010	0
92	20231019	172500	270303345	2010	2010	2010	2010	3224
93	20231019	172400	270303345	2010	2010	2010	2010	0
94	20231019	172300	270303345	2010	2010	2010	2010	0
95	20231019	172200	270303345	2010	2010	2010	2010	0
96	20231019	172100	270303345	2010	2010	2010	2010	0
97	20231019	172000	270303345	2010	2010	2010	2010	0
98	20231019	171900	270303345	2010	2010	2010	2010	0
99	20231019	171800	270303345	2010	2010	2010	2010	0
100	20231019	171700	270303345	2010	2010	2010	2010	0
101	20231019	171600	270303345	2010	2010	2010	2010	0
102	20231019	171500	270303345	2010	2010	2010	2010	0
103	20231019	171400	270303345	2010	2010	2010	2010	0
104	20231019	171300	270303345	2010	2010	2010	2010	0
105	20231019	171200	270303345	2010	2010	2010	2010	0
106	20231019	171100	270303345	2010	2010	2010	2010	0
107	20231019	171000	270303345	2010	2010	2010	2010	0
108	20231019	170900	270303345	2010	2010	2010	2010	0
109	20231019	170800	270303345	2010	2010	2010	2010	0
110	20231019	170700	270303345	2010	2010	2010	2010	0
111	20231019	170600	270303345	2010	2010	2010	2010	0
112	20231019	170500	270303345	2010	2010	2010	2010	0
113	20231019	170400	270303345	2010	2010	2010	2010	0
114	20231019	170300	270303345	2010	2010	2010	2010	0
115	20231019	170200	270303345	2010	2010	2010	2010	0
116	20231019	170100	270303345	2010	2010	2010	2010	0
117	20231019	170000	270303345	2010	2010	2010	2010	0
118	20231019	165900	270303345	2010	2010	2010	2010	0
119	20231019	165800	270303345	2010	2010	2010	2010	0
120	20231019	165700	270303345	2010	2010	2010	2010	0
121	20231019	165600	270303345	2010	2010	2010	2010	0
122	20231019	165500	270303345	2010	2010	2010	2010	3224
123	20231019	165400	270303345	2010	2010	2010	2010	0
124	20231019	165300	270303345	2010	2010	2010	2010	0
125	20231019	165200	270303345	2010	2010	2010	2010	0
126	20231019	165100	270303345	2010	2010	2010	2010	0
127	20231019	165000	270303345	2010	2010	2010	2010	0
128	20231019	164900	270303345	2010	2010	2010	2010	0
129	20231019	164800	270303345	2010	2010	2010	2010	0
130	20231019	164700	270303345	2010	2010	2010	2010	0
131	20231019	164600	270303345	2010	2010	2010	2010	0
132	20231019	164500	270303345	2010	2010	2010	2010	0
133	20231019	164400	270303345	2010	2010	2010	2010	0
134	20231019	164300	270303345	2010	2010	2010	2010	0
135	20231019	164200	270303345	2010	2010	2010	2010	0
136	20231019	164100	270303345	2010	2010	2010	2010	0
137	20231019	164000	270303345	2010	2010	2010	2010	0
138	20231019	163900	270303345	2010	2010	2010	2010	0
139	20231019	163800	270303345	2010	2010	2010	2010	0
140	20231019	163700	270303345	2010	2010	2010	2010	0
141	20231019	163600	270303345	2010	2010	2010	2010	0
142	20231019	163500	270303345	2010	2010	2010	2010	0
143	20231019	163400	270303345	2010	2010	2010	2010	0
144	20231019	163300	270303345	2010	2010	2010	2010	0
145	20231019	163200	270303345	2010	2010	2010	2010	0
146	20231019	163100	270303345	2010	2010	2010	2010	0
147	20231019	163000	270303345	2010	2010	2010	2010	0
148	20231019	162900	270303345	2010	2010	2010	2010	0
149	20231019	162800	270303345	2010	2010	2010	2010	0
150	20231019	162700	270303345	2010	2010	2010	2010	0
151	20231019	162600	270303345	2010	2010	2010	2010	0
152	20231019	162500	270303345	2010	2010	2010	2010	3224
153	20231019	162400	270303345	2010	2010	2010	2010	0
154	20231019	162300	270303345	2010	2010	2010	2010	0
155	20231019	162200	270303345	2010	2010	2010	2010	0
156	20231019	162100	270303345	2010	2010	2010	2010	0
157	20231019	162000	270303345	2010	2010	2010	2010	0
158	20231019	161900	270303345	2010	2010	2010	2010	0
159	20231019	161800	270303345	2010	2010	2010	2010	0
160	20231019	161700	270303345	2010	2010	2010	2010	0
161	20231019	161600	270303345	2010	2010	2010	2010	0
162	20231019	161500	270303345	2010	2010	2010	2010	0
163	20231019	161400	270303345	2010	2010	2010	2010	0
164	20231019	161300	270303345	2010	2010	2010	2010	0
165	20231019	161200	270303345	2010	2010	2010	2010	0
166	20231019	161100	270303345	2010	2010	2010	2010	0
167	20231019	161000	270303345	2010	2010	2010	2010	0
168	20231019	160900	270303345	2010	2010	2010	2010	0
169	20231019	160800	270303345	2010	2010	2010	2010	0
170	20231019	160700	270303345	2010	2010	2010	2010	0
171	20231019	160600	270303345	2010	2010	2010	2010	0
172	20231019	160500	270303345	2010	2010	2010	2010	0
173	20231019	160400	270303345	2010	2010	2010	2010	0
174	20231019	160300	270303345	2010	2010	2010	2010	0
175	20231019	160200	270303345	2010	2010	2010	2010	0
176	20231019	160100	270303345	2010	2010	2010	2010	0
177	20231019	160000	270303345	2010	2010	2010	2010	0
178	20231019	155900	270303345	2010	2010	2010	2010	0
179	20231019	155800	270303345	2010	2010	2010	2010	0
180	20231019	155700	270303345	2010	2010	2010	2010	0
181	20231019	155600	270303345	2010	2010	2010	2010	0
182	20231019	155500	270303345	2010	2010	2010	2010	3224
183	20231019	155400	270303345	2010	2010	2010	2010	0
184	20231019	155300	270303345	2010	2010	2010	2010	0
185	20231019	155200	270303345	2010	2010	2010	2010	0
186	20231019	155100	270303345	2010	2010	2010	2010	0
187	20231019	155000	270303345	2010	2010	2010	2010	0
188	20231019	154900	270303345	2010	2010	2010	2010	0
189	20231019	154800	270303345	2010	2010	2010	2010	0
190	20231019	154700	270303345	2010	2010	2010	2010	0
191	20231019	154600	270303345	2010	2010	2010	2010	0
192	20231019	154500	270303345	2010	2010	2010	2010	0
193	20231019	154400	270303345	2010	2010	2010	2010	0
194	20231019	154300	270303345	2010	2010	2010	2010	0
195	20231019	154200	270303345	2010	2010	2010	2010	0
196	20231019	154100	270303345	2010	2010	2010	2010	0
197	20231019	154000	270303345	2010	2010	2010	2010	0
198	20231019	153900	270303345	2010	2010	2010	2010	0
199	20231019	153800	270303345	2010	2010	2010	2010	0
200	20231019	153700	270303345	2010	2010	2010	2010	0
201	20231019	153600	270303345	2010	2010	2010	2010	0
202	20231019	153500	270303345	2010	2010	2010	2010	0
203	20231019	153400	270303345	2010	2010	2010	2010	0
204	20231019	153300	270303345	2010	2010	2010	2010	0
205	20231019	153200	270303345	2010	2010	2010	2010	0
206	20231019	153100	270303345	2010	2010	2010	2010	0
207	20231019	153000	270303345	2010	2010	2010	2010	3224
208	20231019	152900	263823105	2010	2010	2010	2010	0
209	20231019	152800	263823105	2010	2010	2010	2010	0
210	20231019	152700	263823105	2010	2010	2010	2010	0
211	20231019	152600	263823105	2010	2010	2010	2010	0
212	20231019	152500	263823105	2010	2010	2010	2010	0
213	20231019	152400	263823105	2010	2010	2010	2010	0
214	20231019	152300	263823105	2010	2010	2010	2010	0
215	20231019	152200	263823105	2010	2010	2010	2010	0
216	20231019	152100	263823105	2010	2010	2010	2010	0
217	20231019	152000	263823105	2010	2010	2010	2010	0
218	20231019	151900	263823105	2010	1997	2010	1997	210
219	20231019	151800	263402500	2010	2010	2010	2010	0
220	20231019	151700	263402500	2010	2010	2010	2010	0
221	20231019	151600	263402500	2010	2010	2010	2010	0
222	20231019	151500	263402500	2010	1996	2010	1996	261
223	20231019	151400	262881530	2010	2000	2010	2000	800
224	20231019	151300	261278380	1995	1995	1995	1995	367
225	20231019	151200	260546215	1995	1995	1995	1995	2589
226	20231019	151100	255381160	1995	1995	1995	1995	888
227	20231019	151000	253609600	1995	1995	1995	1995	228
228	20231019	150900	253154740	1994	1995	1995	1994	2916
229	20231019	150800	247337962	1995	1995	1995	1995	29
230	20231019	150700	247280107	1995	1995	1995	1995	0
231	20231019	150600	247280107	1995	2000	2000	1995	145
232	20231019	150500	246990157	1995	1996	1996	1995	258
233	20231019	150400	246475368	1996	1996	1996	1996	0
234	20231019	150300	246475368	1996	1996	1996	1996	302
235	20231019	150200	245872576	1996	1996	1996	1996	0
236	20231019	150100	245872576	1996	1996	1996	1996	0
237	20231019	150000	245872576	1996	1996	1996	1996	0
238	20231019	145900	245872576	1996	1996	1996	1996	54
239	20231019	145800	245764792	1996	1996	1996	1996	20
240	20231019	145700	245724872	1996	1996	1996	1996	0
241	20231019	145600	245724872	1996	1997	1997	1996	258
242	20231019	145500	245209694	2000	2000	2000	2000	0
243	20231019	145400	245209694	2000	2000	2000	2000	0
244	20231019	145300	245209694	2000	2000	2000	2000	100
245	20231019	145200	245009694	2000	2000	2000	2000	0
246	20231019	145100	245009694	2000	2000	2000	2000	0
247	20231019	145000	245009694	2000	1998	2000	1998	515
248	20231019	144900	243980694	1998	1998	1998	1998	0
249	20231019	144800	243980694	1998	1998	1998	1998	0
250	20231019	144700	243980694	1998	1998	1998	1998	2
251	20231019	144600	243976698	1994	1994	1994	1994	257
252	20231019	144500	243464240	1994	2000	2000	1994	8438
253	20231019	144400	226632754	1999	1999	1999	1999	0
254	20231019	144300	226632754	1999	1999	1999	1999	0
255	20231019	144200	226632754	1999	1999	1999	1999	0
256	20231019	144100	226632754	1999	1999	1999	1999	0
257	20231019	144000	226632754	1999	1999	1999	1999	0
258	20231019	143900	226632754	1999	1999	1999	1999	0
259	20231019	143800	226632754	1999	1999	1999	1999	10
260	20231019	143700	226612764	1999	1999	1999	1999	1
261	20231019	143600	226610765	1995	1995	1995	1995	258
262	20231019	143500	226096055	2000	2000	2000	2000	0
263	20231019	143400	226096055	2000	2000	2000	2000	1
264	20231019	143300	226094055	2000	2000	2000	2000	0
265	20231019	143200	226094055	2000	2000	2000	2000	0
266	20231019	143100	226094055	2000	2000	2000	2000	0
267	20231019	143000	226094055	2000	2000	2000	2000	1
268	20231019	142900	226092055	2000	1999	2000	1999	98
269	20231019	142800	225896152	1995	1995	1995	1995	0
270	20231019	142700	225896152	1995	1997	1997	1995	258
271	20231019	142600	225381412	1999	1999	1999	1999	30
272	20231019	142500	225321442	1999	1999	1999	1999	0
273	20231019	142400	225321442	1999	1997	1999	1997	16
274	20231019	142300	225289488	1997	1997	1997	1997	0
275	20231019	142200	225289488	1997	1997	1997	1997	0
276	20231019	142100	225289488	1997	1997	1997	1997	0
277	20231019	142000	225289488	1997	1996	1997	1996	500
278	20231019	141900	224290994	1996	1996	1996	1996	0
279	20231019	141800	224290994	1996	1996	1996	1996	1
280	20231019	141700	224288998	1994	1996	1996	1994	751
281	20231019	141600	222790204	1997	1997	1997	1997	0
282	20231019	141500	222790204	1997	1997	1997	1997	0
283	20231019	141400	222790204	1997	1997	1997	1997	502
284	20231019	141300	221787710	1997	1997	1997	1997	1
285	20231019	141200	221785713	1997	1997	1997	1997	0
286	20231019	141100	221785713	1997	1997	1997	1997	1
287	20231019	141000	221783716	1994	1996	1996	1994	6014
288	20231019	140900	209783461	1997	1997	1997	1997	0
289	20231019	140800	209783461	1997	1996	1997	1996	102
290	20231019	140700	209579867	1996	1997	1997	1996	1373
291	20231019	140600	206838143	1997	1997	1997	1997	0
292	20231019	140500	206838143	1997	1997	1997	1997	50
293	20231019	140400	206738293	1997	1997	1997	1997	0
294	20231019	140300	206738293	1997	1997	1997	1997	0
295	20231019	140200	206738293	1997	1997	1997	1997	0
296	20231019	140100	206738293	1997	1997	1997	1997	519
297	20231019	140000	205701850	1997	1997	1997	1997	0
298	20231019	135900	205701850	1997	2000	2000	1997	348
299	20231019	135800	205006891	1997	2000	2000	1997	260
300	20231019	135700	204487518	2005	2005	2005	2005	0
301	20231019	135600	204487518	2005	2005	2005	2005	0
302	20231019	135500	204487518	2005	2005	2005	2005	0
303	20231019	135400	204487518	2005	2005	2005	2005	0
304	20231019	135300	204487518	2005	2005	2005	2005	0
305	20231019	135200	204487518	2005	2005	2005	2005	0
306	20231019	135100	204487518	2005	2005	2005	2005	1
307	20231019	135000	204485513	2005	2005	2005	2005	0
308	20231019	134900	204485513	2005	2005	2005	2005	1
309	20231019	134800	204483508	1997	1997	1997	1997	259
310	20231019	134700	203966285	2005	2005	2005	2005	0
311	20231019	134600	203966285	2005	2005	2005	2005	0
312	20231019	134500	203966285	2005	2005	2005	2005	0
313	20231019	134400	203966285	2005	2005	2005	2005	13
314	20231019	134300	203940220	2005	1998	2005	1997	516
315	20231019	134200	202909741	1997	1997	1997	1997	0
316	20231019	134100	202909741	1997	1997	1997	1997	0
317	20231019	134000	202909741	1997	1997	1997	1997	0
318	20231019	133900	202909741	1997	1997	2005	1997	258
319	20231019	133800	202394507	1997	1997	1997	1997	500
320	20231019	133700	201396007	1997	1997	1997	1997	500
321	20231019	133600	200397507	2005	1999	2005	1999	3
322	20231019	133500	200391504	1997	1997	1997	1997	1000
323	20231019	133400	198394504	1997	1997	1997	1997	0
324	20231019	133300	198394504	1997	1997	1997	1997	0
325	20231019	133200	198394504	1997	1997	1997	1997	0
326	20231019	133100	198394504	1997	1997	1997	1997	0
327	20231019	133000	198394504	1997	1997	1997	1997	0
328	20231019	132900	198394504	1997	1997	1997	1997	258
329	20231019	132800	197879278	1997	1997	1997	1997	0
330	20231019	132700	197879278	1997	1997	1997	1997	0
331	20231019	132600	197879278	1997	1998	1998	1997	1300
332	20231019	132500	195283134	1998	1998	1998	1998	2000
333	20231019	132400	191287134	2005	2005	2005	2005	0
334	20231019	132300	191287134	2005	2005	2005	2005	0
335	20231019	132200	191287134	2005	2005	2005	2005	6
336	20231019	132100	191275104	1998	1998	1998	1998	0
337	20231019	132000	191275104	1998	1998	1998	1998	0
338	20231019	131900	191275104	1998	1998	1998	1998	258
339	20231019	131800	190759620	1998	1998	1998	1998	0
340	20231019	131700	190759620	1998	1998	1998	1998	0
341	20231019	131600	190759620	1998	1998	1998	1998	200
342	20231019	131500	190360020	1998	1998	1998	1998	0
343	20231019	131400	190360020	1998	1998	1998	1998	0
344	20231019	131300	190360020	1998	1998	1998	1998	953
345	20231019	131200	188455926	1998	1998	1998	1998	999
346	20231019	131100	186459924	1998	1998	1998	1998	0
347	20231019	131000	186459924	1998	1999	1999	1998	258
348	20231019	130900	185944343	1999	1999	1999	1999	0
349	20231019	130800	185944343	1999	2000	2000	1999	3000
350	20231019	130700	179947342	1999	1999	1999	1999	0
351	20231019	130600	179947342	1999	1999	1999	1999	0
352	20231019	130500	179947342	1999	1999	1999	1999	0
353	20231019	130400	179947342	1999	1999	1999	1999	0
354	20231019	130300	179947342	1999	1999	1999	1999	0
355	20231019	130200	179947342	1999	1999	1999	1999	0
356	20231019	130100	179947342	1999	1999	1999	1999	0
357	20231019	130000	179947342	1999	1999	1999	1999	564
358	20231019	125900	178819906	2005	2005	2005	2005	1
359	20231019	125800	178817901	1999	1999	1999	1999	1800
360	20231019	125700	175219701	1999	1999	1999	1999	0
361	20231019	125600	175219701	1999	1999	1999	1999	62
362	20231019	125500	175095763	1999	1999	1999	1999	0
363	20231019	125400	175095763	1999	1999	1999	1999	0
364	20231019	125300	175095763	1999	1999	1999	1999	0
365	20231019	125200	175095763	1999	1999	1999	1999	0
366	20231019	125100	175095763	1999	1999	1999	1999	101
367	20231019	125000	174893864	1999	1999	1999	1999	157
368	20231019	124900	174580021	2000	2000	2000	2000	0
369	20231019	124800	174580021	2000	2000	2000	2000	0
370	20231019	124700	174580021	2000	2000	2000	2000	0
371	20231019	124600	174580021	2000	2000	2000	2000	0
372	20231019	124500	174580021	2000	2000	2000	2000	600
373	20231019	124400	173380021	1999	1999	1999	1999	96
374	20231019	124300	173188117	1999	1999	1999	1999	0
375	20231019	124200	173188117	1999	1999	1999	1999	1
376	20231019	124100	173186118	1998	1998	1998	1998	276
377	20231019	124000	172634670	1998	1998	1998	1998	1534
378	20231019	123900	169569738	1999	1999	1999	1999	5
379	20231019	123800	169559743	1999	1999	1999	1999	1
380	20231019	123700	169557744	1999	1999	1999	1999	1
381	20231019	123600	169555745	1998	1998	1998	1998	0
382	20231019	123500	169555745	1998	1998	1998	1998	18
383	20231019	123400	169519781	1998	1998	1998	1998	0
384	20231019	123300	169519781	1998	1998	1998	1998	496
385	20231019	123200	168528773	1998	1999	1999	1998	18
386	20231019	123100	168492801	1998	1998	1998	1998	267
387	20231019	123000	167959335	1998	1998	1998	1998	0
388	20231019	122900	167959335	1998	1998	1998	1998	0
389	20231019	122800	167959335	1998	1998	1998	1998	4
390	20231019	122700	167951343	1999	1999	1999	1999	0
391	20231019	122600	167951343	1999	1999	1999	1999	42
392	20231019	122500	167867385	1998	1998	1998	1998	0
393	20231019	122400	167867385	1998	1998	1998	1998	0
394	20231019	122300	167867385	1998	1998	1998	1998	0
395	20231019	122200	167867385	1998	1998	1998	1998	208
396	20231019	122100	167451801	1998	1999	1999	1998	49
397	20231019	122000	167353879	1999	1999	1999	1999	0
398	20231019	121900	167353879	1999	1999	1999	1999	0
399	20231019	121800	167353879	1999	1999	1999	1999	23
400	20231019	121700	167307902	1999	1999	1999	1999	0
401	20231019	121600	167307902	1999	1999	1999	1999	7
402	20231019	121500	167293909	2000	2000	2000	2000	20
403	20231019	121400	167253909	1998	1999	1999	1998	300
404	20231019	121300	166654506	1998	1998	1998	1998	0
405	20231019	121200	166654506	1998	1999	1999	1998	274
406	20231019	121100	166107053	1999	1999	1999	1999	0
407	20231019	121000	166107053	1999	1999	1999	1999	0
408	20231019	120900	166107053	1999	1999	1999	1999	0
409	20231019	120800	166107053	1999	1999	1999	1999	5
410	20231019	120700	166097058	1999	1999	1999	1999	4
411	20231019	120600	166089062	1999	1999	1999	1999	2
412	20231019	120500	166085064	1999	1999	1999	1999	2
413	20231019	120400	166081066	1999	1999	1999	1999	0
414	20231019	120300	166081066	1999	1998	1999	1998	103
415	20231019	120200	165875270	1998	1999	1999	1998	157
416	20231019	120100	165561571	1999	1999	1999	1999	0
417	20231019	120000	165561571	1999	1999	1999	1999	0
418	20231019	115900	165561571	1999	1999	1999	1999	2
419	20231019	115800	165557573	2000	2000	2000	2000	5
420	20231019	115700	165547573	1998	1998	1998	1998	0
421	20231019	115600	165547573	1998	1999	1999	1998	17
422	20231019	115500	165513604	1997	1997	1997	1997	0
423	20231019	115400	165513604	1997	1997	1997	1997	0
424	20231019	115300	165513604	1997	1999	1999	1997	257
425	20231019	115200	165000269	1998	1998	1998	1998	0
426	20231019	115100	165000269	1998	1998	1998	1998	0
427	20231019	115000	165000269	1998	1998	1998	1998	0
428	20231019	114900	165000269	1998	1998	1998	1998	1002
429	20231019	114800	162998273	1998	1998	1998	1998	0
430	20231019	114700	162998273	1998	1998	1998	1998	0
431	20231019	114600	162998273	1998	1998	1998	1998	1
432	20231019	114500	162996275	2000	2000	2000	2000	1
433	20231019	114400	162994275	1998	1998	1998	1998	0
434	20231019	114300	162994275	1998	1999	1999	1998	258
435	20231019	114200	162478788	1998	1999	1999	1998	1200
436	20231019	114100	160081105	2000	2000	2000	2000	0
437	20231019	114000	160081105	2000	2000	2000	2000	1
438	20231019	113900	160079105	2000	2000	2000	2000	15
439	20231019	113800	160049105	2005	2005	2005	2005	1
440	20231019	113700	160047100	1998	1999	1999	1998	62
441	20231019	113600	159923220	1998	1998	1998	1998	0
442	20231019	113500	159923220	1998	1998	1998	1998	0
443	20231019	113400	159923220	1998	1998	1998	1998	4195
444	20231019	113300	151541610	1998	1998	1998	1998	157
445	20231019	113200	151227924	1998	1998	1998	1998	0
446	20231019	113100	151227924	1998	1998	1998	1998	0
447	20231019	113000	151227924	1998	1998	1998	1998	0
448	20231019	112900	151227924	1998	1998	1998	1998	0
449	20231019	112800	151227924	1998	1999	1999	1998	100
450	20231019	112700	151028057	1999	1999	1999	1999	63
451	20231019	112600	150902120	2010	2010	2010	2010	30
452	20231019	112500	150841820	1998	1998	1998	1998	40
453	20231019	112400	150761900	1998	1999	1999	1998	1458
454	20231019	112300	147847514	1999	1999	1999	1999	0
455	20231019	112200	147847514	1999	1999	1999	1999	0
456	20231019	112100	147847514	1999	1999	1999	1999	0
457	20231019	112000	147847514	1999	1999	1999	1999	94
458	20231019	111900	147659608	2005	2005	2005	2005	121
459	20231019	111800	147417003	1999	1999	1999	1999	1
460	20231019	111700	147415004	1999	1999	1999	1999	53
461	20231019	111600	147309057	1999	1999	1999	1999	0
462	20231019	111500	147309057	1999	1999	1999	1999	0
463	20231019	111400	147309057	1999	2000	2000	1999	257
464	20231019	111300	146795148	2000	2000	2000	2000	0
465	20231019	111200	146795148	2000	2000	2000	2000	0
466	20231019	111100	146795148	2000	2000	2000	2000	0
467	20231019	111000	146795148	2000	2000	2000	2000	0
468	20231019	110900	146795148	2000	2000	2000	2000	0
469	20231019	110800	146795148	2000	2000	2000	2000	1500
470	20231019	110700	143795148	2000	2000	2000	2000	0
471	20231019	110600	143795148	2000	2000	2000	2000	0
472	20231019	110500	143795148	2000	2000	2000	2000	209
473	20231019	110400	143377148	2000	2000	2000	2000	49
474	20231019	110300	143279148	2005	2005	2005	2005	0
475	20231019	110200	143279148	2005	2000	2005	2000	10
476	20231019	110100	143259123	2005	2005	2005	2005	1
477	20231019	110000	143257118	2000	2005	2005	2000	2
478	20231019	105900	143253113	2000	2000	2000	2000	0
479	20231019	105800	143253113	2000	2000	2000	2000	60
480	20231019	105700	143133113	2000	2000	2000	2000	0
481	20231019	105600	143133113	2000	2000	2000	2000	0
482	20231019	105500	143133113	2000	2005	2005	2000	2209
483	20231019	105400	138705113	2005	2005	2005	2005	0
484	20231019	105300	138705113	2005	2005	2005	2005	0
485	20231019	105200	138705113	2005	2000	2005	2000	2643
486	20231019	105100	133411443	2000	2000	2000	2000	6
487	20231019	105000	133399443	2000	2000	2000	2000	0
488	20231019	104900	133399443	2000	2000	2000	2000	0
489	20231019	104800	133399443	2000	2000	2000	2000	0
490	20231019	104700	133399443	2000	2000	2000	2000	0
491	20231019	104600	133399443	2000	2000	2000	2000	100
492	20231019	104500	133199443	2000	2005	2005	2000	173
493	20231019	104400	132853363	2005	2005	2005	2005	0
494	20231019	104300	132853363	2005	2005	2005	2005	0
495	20231019	104200	132853363	2005	2005	2005	2005	0
496	20231019	104100	132853363	2005	2005	2005	2005	0
497	20231019	104000	132853363	2005	2005	2005	2005	11
498	20231019	103900	132831308	2000	2000	2000	2000	0
499	20231019	103800	132831308	2000	2000	2000	2000	0
500	20231019	103700	132831308	2000	2000	2000	2000	0
501	20231019	103600	132831308	2000	2005	2005	2000	227
502	20231019	103500	132377223	2005	2005	2005	2005	0
503	20231019	103400	132377223	2005	2005	2005	2005	0
504	20231019	103300	132377223	2005	2005	2005	2005	40
505	20231019	103200	132297023	2010	2005	2010	2005	6
506	20231019	103100	132284988	2005	2005	2005	2005	0
507	20231019	103000	132284988	2005	2005	2005	2005	0
508	20231019	102900	132284988	2005	2005	2005	2005	200
509	20231019	102800	131883988	2000	2000	2000	2000	0
510	20231019	102700	131883988	2000	2000	2000	2000	0
511	20231019	102600	131883988	2000	2000	2000	2000	0
512	20231019	102500	131883988	2000	2000	2000	2000	0
513	20231019	102400	131883988	2000	2000	2000	2000	0
514	20231019	102300	131883988	2000	2000	2000	2000	1
515	20231019	102200	131881988	2010	2010	2010	2010	0
516	20231019	102100	131881988	2010	2010	2010	2010	0
517	20231019	102000	131881988	2010	2010	2010	2010	0
518	20231019	101900	131881988	2010	2010	2010	2010	0
519	20231019	101800	131881988	2010	2010	2010	2010	0
520	20231019	101700	131881988	2010	2010	2010	2010	0
521	20231019	101600	131881988	2010	2010	2010	2010	0
522	20231019	101500	131881988	2010	2010	2010	2010	0
523	20231019	101400	131881988	2010	2010	2010	2010	1
524	20231019	101300	131879978	2000	2000	2000	2000	0
525	20231019	101200	131879978	2000	2000	2000	1999	11687
526	20231019	101100	108511780	2000	2000	2000	2000	3
527	20231019	101000	108505780	2000	2000	2000	2000	1
528	20231019	100900	108503780	2000	2000	2000	2000	0
529	20231019	100800	108503780	2000	2000	2000	2000	1234
530	20231019	100700	106035780	2000	2000	2000	2000	10519
531	20231019	100600	84997780	2005	2005	2005	2005	179
532	20231019	100500	84638885	2005	2005	2005	2005	316
533	20231019	100400	84005305	2005	2005	2005	2005	8
534	20231019	100300	83989265	2005	2005	2005	2005	0
535	20231019	100200	83989265	2005	2005	2005	2005	0
536	20231019	100100	83989265	2005	2005	2005	2005	0
537	20231019	100000	83989265	2005	2005	2005	2005	100
538	20231019	095900	83788765	2010	2010	2010	2010	2
539	20231019	095800	83784745	2010	2010	2010	2010	0
540	20231019	095700	83784745	2010	2010	2010	2010	2
541	20231019	095600	83780725	2010	2010	2010	2010	0
542	20231019	095500	83780725	2010	2010	2010	2010	2
543	20231019	095400	83776705	2010	2010	2010	2010	9
544	20231019	095300	83758615	2010	2010	2010	2010	0
545	20231019	095200	83758615	2010	2010	2010	2010	2
546	20231019	095100	83754595	2010	2010	2010	2010	0
547	20231019	095000	83754595	2010	2010	2010	2010	2
548	20231019	094900	83750575	2010	2010	2010	2010	62
549	20231019	094800	83625955	2010	2010	2010	2010	0
550	20231019	094700	83625955	2010	2010	2010	2010	2
551	20231019	094600	83621935	2010	2010	2010	2010	1
552	20231019	094500	83619925	2005	2005	2005	2005	0
553	20231019	094400	83619925	2005	2005	2005	2005	32
554	20231019	094300	83555765	2005	2005	2005	2005	18
555	20231019	094200	83519675	2010	2010	2010	2010	2
556	20231019	094100	83515655	2010	2010	2010	2010	2
557	20231019	094000	83511635	2005	2005	2005	2005	20
558	20231019	093900	83471535	2010	2010	2010	2010	2
559	20231019	093800	83467515	2010	2010	2010	2010	52
560	20231019	093700	83362995	2005	2005	2005	2005	0
561	20231019	093600	83362995	2005	2005	2005	2005	278
562	20231019	093500	82805605	2005	2005	2005	2005	0
563	20231019	093400	82805605	2005	2005	2005	2005	1
564	20231019	093300	82803600	2005	2005	2005	2005	8
565	20231019	093200	82787560	1999	2000	2000	1999	1300
566	20231019	093100	80188385	2005	2005	2005	2005	2
567	20231019	093000	80184375	2000	2005	2005	2000	54
568	20231019	092900	80076370	2005	2005	2005	2005	1
569	20231019	092800	80074365	2005	2005	2005	2005	2
570	20231019	092700	80070355	2005	2005	2005	2005	4
571	20231019	092600	80062335	2010	2000	2010	2000	2002
572	20231019	092500	76058315	2000	2010	2010	2000	8002
573	20231019	092400	60054295	2000	2000	2000	2000	0
574	20231019	092300	60054295	2000	2010	2010	2000	2515
575	20231019	092200	55023070	2010	2010	2010	2010	0
576	20231019	092100	55023070	2010	2010	2010	2010	2
577	20231019	092000	55019050	2005	2010	2010	2005	39
578	20231019	091900	54940785	2010	2010	2010	2010	250
579	20231019	091800	54438285	2005	2015	2015	2005	1163
580	20231019	091700	52106450	2015	2015	2015	2015	1
581	20231019	091600	52104435	2010	2010	2010	2010	2351
582	20231019	091500	47378925	2015	2015	2015	2015	2
583	20231019	091400	47374895	2010	2010	2010	2010	168
584	20231019	091300	47037215	2010	2010	2010	2005	75
585	20231019	091200	46886715	2010	2005	2010	2005	197
586	20231019	091100	46491715	2005	2005	2005	2005	1
587	20231019	091000	46489710	2000	2000	2000	2000	227
588	20231019	090900	46035710	2000	2000	2000	2000	6623
589	20231019	090800	32789710	2000	2000	2000	2000	4
590	20231019	090700	32781710	2005	2005	2010	2005	312
591	20231019	090600	32154650	2010	2000	2010	2000	2001
592	20231019	090500	28152385	2005	2000	2005	2000	756
593	20231019	090400	26640085	2000	2000	2000	2000	0
594	20231019	090300	26640085	2000	2000	2000	2000	2000
595	20231019	090200	22640085	2000	2000	2000	2000	2148
596	20231019	090100	18344085	2000	2010	2010	2000	8471
597	20231019	090000	1396395	2015	2015	2015	2015	693