KissMeData/016090/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185600	145159436	2005	2005	2005	2005	4346
3	20231023	185500	145159436	2005	2005	2005	2005	0
4	20231023	185400	145159436	2005	2005	2005	2005	0
5	20231023	185300	145159436	2005	2005	2005	2005	0
6	20231023	185200	145159436	2005	2005	2005	2005	0
7	20231023	185100	145159436	2005	2005	2005	2005	0
8	20231023	185000	145159436	2005	2005	2005	2005	0
9	20231023	184900	145159436	2005	2005	2005	2005	0
10	20231023	184800	145159436	2005	2005	2005	2005	0
11	20231023	184700	145159436	2005	2005	2005	2005	0
12	20231023	184600	145159436	2005	2005	2005	2005	0
13	20231023	184500	145159436	2005	2005	2005	2005	0
14	20231023	184400	145159436	2005	2005	2005	2005	0
15	20231023	184300	145159436	2005	2005	2005	2005	0
16	20231023	184200	145159436	2005	2005	2005	2005	0
17	20231023	184100	145159436	2005	2005	2005	2005	0
18	20231023	184000	145159436	2005	2005	2005	2005	0
19	20231023	183900	145159436	2005	2005	2005	2005	0
20	20231023	183800	145159436	2005	2005	2005	2005	0
21	20231023	183700	145159436	2005	2005	2005	2005	0
22	20231023	183600	145159436	2005	2005	2005	2005	0
23	20231023	183500	145159436	2005	2005	2005	2005	0
24	20231023	183400	145159436	2005	2005	2005	2005	0
25	20231023	183300	145159436	2005	2005	2005	2005	0
26	20231023	183200	145159436	2005	2005	2005	2005	0
27	20231023	183100	145159436	2005	2005	2005	2005	0
28	20231023	183000	145159436	2005	2005	2005	2005	0
29	20231023	182900	145159436	2005	2005	2005	2005	0
30	20231023	182800	145159436	2005	2005	2005	2005	0
31	20231023	182700	145159436	2005	2005	2005	2005	0
32	20231023	182600	145159436	2005	2005	2005	2005	4346
33	20231023	182500	145159436	2005	2005	2005	2005	0
34	20231023	182400	145159436	2005	2005	2005	2005	0
35	20231023	182300	145159436	2005	2005	2005	2005	0
36	20231023	182200	145159436	2005	2005	2005	2005	0
37	20231023	182100	145159436	2005	2005	2005	2005	0
38	20231023	182000	145159436	2005	2005	2005	2005	0
39	20231023	181900	145159436	2005	2005	2005	2005	0
40	20231023	181800	145159436	2005	2005	2005	2005	0
41	20231023	181700	145159436	2005	2005	2005	2005	0
42	20231023	181600	145159436	2005	2005	2005	2005	0
43	20231023	181500	145159436	2005	2005	2005	2005	0
44	20231023	181400	145159436	2005	2005	2005	2005	0
45	20231023	181300	145159436	2005	2005	2005	2005	0
46	20231023	181200	145159436	2005	2005	2005	2005	0
47	20231023	181100	145159436	2005	2005	2005	2005	0
48	20231023	181000	145159436	2005	2005	2005	2005	0
49	20231023	180900	145159436	2005	2005	2005	2005	0
50	20231023	180800	145159436	2005	2005	2005	2005	0
51	20231023	180700	145159436	2005	2005	2005	2005	0
52	20231023	180600	145159436	2005	2005	2005	2005	0
53	20231023	180500	145159436	2005	2005	2005	2005	0
54	20231023	180400	145159436	2005	2005	2005	2005	0
55	20231023	180300	145159436	2005	2005	2005	2005	0
56	20231023	180200	145159436	2005	2005	2005	2005	0
57	20231023	180100	145159436	2005	2005	2005	2005	0
58	20231023	180000	145159436	2005	2005	2005	2005	0
59	20231023	175900	145159436	2005	2005	2005	2005	0
60	20231023	175800	145159436	2005	2005	2005	2005	0
61	20231023	175700	145159436	2005	2005	2005	2005	0
62	20231023	175600	145159436	2005	2005	2005	2005	4346
63	20231023	175500	145159436	2005	2005	2005	2005	0
64	20231023	175400	145159436	2005	2005	2005	2005	0
65	20231023	175300	145159436	2005	2005	2005	2005	0
66	20231023	175200	145159436	2005	2005	2005	2005	0
67	20231023	175100	145159436	2005	2005	2005	2005	0
68	20231023	175000	145159436	2005	2005	2005	2005	0
69	20231023	174900	145159436	2005	2005	2005	2005	0
70	20231023	174800	145159436	2005	2005	2005	2005	0
71	20231023	174700	145159436	2005	2005	2005	2005	0
72	20231023	174600	145159436	2005	2005	2005	2005	0
73	20231023	174500	145159436	2005	2005	2005	2005	0
74	20231023	174400	145159436	2005	2005	2005	2005	0
75	20231023	174300	145159436	2005	2005	2005	2005	0
76	20231023	174200	145159436	2005	2005	2005	2005	0
77	20231023	174100	145159436	2005	2005	2005	2005	0
78	20231023	174000	145159436	2005	2005	2005	2005	0
79	20231023	173900	145159436	2005	2005	2005	2005	0
80	20231023	173800	145159436	2005	2005	2005	2005	0
81	20231023	173700	145159436	2005	2005	2005	2005	0
82	20231023	173600	145159436	2005	2005	2005	2005	0
83	20231023	173500	145159436	2005	2005	2005	2005	0
84	20231023	173400	145159436	2005	2005	2005	2005	0
85	20231023	173300	145159436	2005	2005	2005	2005	0
86	20231023	173200	145159436	2005	2005	2005	2005	0
87	20231023	173100	145159436	2005	2005	2005	2005	0
88	20231023	173000	145159436	2005	2005	2005	2005	0
89	20231023	172900	145159436	2005	2005	2005	2005	0
90	20231023	172800	145159436	2005	2005	2005	2005	0
91	20231023	172700	145159436	2005	2005	2005	2005	0
92	20231023	172600	145159436	2005	2005	2005	2005	4346
93	20231023	172500	145159436	2005	2005	2005	2005	0
94	20231023	172400	145159436	2005	2005	2005	2005	0
95	20231023	172300	145159436	2005	2005	2005	2005	0
96	20231023	172200	145159436	2005	2005	2005	2005	0
97	20231023	172100	145159436	2005	2005	2005	2005	0
98	20231023	172000	145159436	2005	2005	2005	2005	0
99	20231023	171900	145159436	2005	2005	2005	2005	0
100	20231023	171800	145159436	2005	2005	2005	2005	0
101	20231023	171700	145159436	2005	2005	2005	2005	0
102	20231023	171600	145159436	2005	2005	2005	2005	0
103	20231023	171500	145159436	2005	2005	2005	2005	0
104	20231023	171400	145159436	2005	2005	2005	2005	0
105	20231023	171300	145159436	2005	2005	2005	2005	0
106	20231023	171200	145159436	2005	2005	2005	2005	0
107	20231023	171100	145159436	2005	2005	2005	2005	0
108	20231023	171000	145159436	2005	2005	2005	2005	0
109	20231023	170900	145159436	2005	2005	2005	2005	0
110	20231023	170800	145159436	2005	2005	2005	2005	0
111	20231023	170700	145159436	2005	2005	2005	2005	0
112	20231023	170600	145159436	2005	2005	2005	2005	0
113	20231023	170500	145159436	2005	2005	2005	2005	0
114	20231023	170400	145159436	2005	2005	2005	2005	0
115	20231023	170300	145159436	2005	2005	2005	2005	0
116	20231023	170200	145159436	2005	2005	2005	2005	0
117	20231023	170100	145159436	2005	2005	2005	2005	0
118	20231023	170000	145159436	2005	2005	2005	2005	0
119	20231023	165900	145159436	2005	2005	2005	2005	0
120	20231023	165800	145159436	2005	2005	2005	2005	0
121	20231023	165700	145159436	2005	2005	2005	2005	0
122	20231023	165600	145159436	2005	2005	2005	2005	4346
123	20231023	165500	145159436	2005	2005	2005	2005	0
124	20231023	165400	145159436	2005	2005	2005	2005	0
125	20231023	165300	145159436	2005	2005	2005	2005	0
126	20231023	165200	145159436	2005	2005	2005	2005	0
127	20231023	165100	145159436	2005	2005	2005	2005	0
128	20231023	165000	145159436	2005	2005	2005	2005	0
129	20231023	164900	145159436	2005	2005	2005	2005	0
130	20231023	164800	145159436	2005	2005	2005	2005	0
131	20231023	164700	145159436	2005	2005	2005	2005	0
132	20231023	164600	145159436	2005	2005	2005	2005	0
133	20231023	164500	145159436	2005	2005	2005	2005	0
134	20231023	164400	145159436	2005	2005	2005	2005	0
135	20231023	164300	145159436	2005	2005	2005	2005	0
136	20231023	164200	145159436	2005	2005	2005	2005	0
137	20231023	164100	145159436	2005	2005	2005	2005	0
138	20231023	164000	145159436	2005	2005	2005	2005	0
139	20231023	163900	145159436	2005	2005	2005	2005	0
140	20231023	163800	145159436	2005	2005	2005	2005	0
141	20231023	163700	145159436	2005	2005	2005	2005	0
142	20231023	163600	145159436	2005	2005	2005	2005	0
143	20231023	163500	145159436	2005	2005	2005	2005	0
144	20231023	163400	145159436	2005	2005	2005	2005	0
145	20231023	163300	145159436	2005	2005	2005	2005	0
146	20231023	163200	145159436	2005	2005	2005	2005	0
147	20231023	163100	145159436	2005	2005	2005	2005	0
148	20231023	163000	145159436	2005	2005	2005	2005	0
149	20231023	162900	145159436	2005	2005	2005	2005	0
150	20231023	162800	145159436	2005	2005	2005	2005	0
151	20231023	162700	145159436	2005	2005	2005	2005	0
152	20231023	162600	145159436	2005	2005	2005	2005	4346
153	20231023	162500	145159436	2005	2005	2005	2005	0
154	20231023	162400	145159436	2005	2005	2005	2005	0
155	20231023	162300	145159436	2005	2005	2005	2005	0
156	20231023	162200	145159436	2005	2005	2005	2005	0
157	20231023	162100	145159436	2005	2005	2005	2005	0
158	20231023	162000	145159436	2005	2005	2005	2005	0
159	20231023	161900	145159436	2005	2005	2005	2005	0
160	20231023	161800	145159436	2005	2005	2005	2005	0
161	20231023	161700	145159436	2005	2005	2005	2005	0
162	20231023	161600	145159436	2005	2005	2005	2005	0
163	20231023	161500	145159436	2005	2005	2005	2005	0
164	20231023	161400	145159436	2005	2005	2005	2005	0
165	20231023	161300	145159436	2005	2005	2005	2005	0
166	20231023	161200	145159436	2005	2005	2005	2005	0
167	20231023	161100	145159436	2005	2005	2005	2005	0
168	20231023	161000	145159436	2005	2005	2005	2005	0
169	20231023	160900	145159436	2005	2005	2005	2005	0
170	20231023	160800	145159436	2005	2005	2005	2005	0
171	20231023	160700	145159436	2005	2005	2005	2005	0
172	20231023	160600	145159436	2005	2005	2005	2005	0
173	20231023	160500	145159436	2005	2005	2005	2005	0
174	20231023	160400	145159436	2005	2005	2005	2005	0
175	20231023	160300	145159436	2005	2005	2005	2005	0
176	20231023	160200	145159436	2005	2005	2005	2005	0
177	20231023	160100	145159436	2005	2005	2005	2005	0
178	20231023	160000	145159436	2005	2005	2005	2005	0
179	20231023	155900	145159436	2005	2005	2005	2005	0
180	20231023	155800	145159436	2005	2005	2005	2005	0
181	20231023	155700	145159436	2005	2005	2005	2005	0
182	20231023	155600	145159436	2005	2005	2005	2005	4346
183	20231023	155500	145159436	2005	2005	2005	2005	0
184	20231023	155400	145159436	2005	2005	2005	2005	0
185	20231023	155300	145159436	2005	2005	2005	2005	0
186	20231023	155200	145159436	2005	2005	2005	2005	0
187	20231023	155100	145159436	2005	2005	2005	2005	0
188	20231023	155000	145159436	2005	2005	2005	2005	0
189	20231023	154900	145159436	2005	2005	2005	2005	0
190	20231023	154800	145159436	2005	2005	2005	2005	0
191	20231023	154700	145159436	2005	2005	2005	2005	0
192	20231023	154600	145159436	2005	2005	2005	2005	0
193	20231023	154500	145159436	2005	2005	2005	2005	0
194	20231023	154400	145159436	2005	2005	2005	2005	0
195	20231023	154300	145159436	2005	2005	2005	2005	0
196	20231023	154200	145159436	2005	2005	2005	2005	0
197	20231023	154100	145159436	2005	2005	2005	2005	0
198	20231023	154000	145159436	2005	2005	2005	2005	0
199	20231023	153900	145159436	2005	2005	2005	2005	0
200	20231023	153800	145159436	2005	2005	2005	2005	0
201	20231023	153700	145159436	2005	2005	2005	2005	0
202	20231023	153600	145159436	2005	2005	2005	2005	0
203	20231023	153500	145159436	2005	2005	2005	2005	0
204	20231023	153400	145159436	2005	2005	2005	2005	0
205	20231023	153300	145159436	2005	2005	2005	2005	0
206	20231023	153200	145159436	2005	2005	2005	2005	0
207	20231023	153100	145159436	2005	2005	2005	2005	0
208	20231023	153000	145159436	2005	2005	2005	2005	4346
209	20231023	152900	136445706	2010	2010	2010	2010	0
210	20231023	152800	136445706	2010	2010	2010	2010	0
211	20231023	152700	136445706	2010	2010	2010	2010	0
212	20231023	152600	136445706	2010	2010	2010	2010	0
213	20231023	152500	136445706	2010	2010	2010	2010	0
214	20231023	152400	136445706	2010	2010	2010	2010	0
215	20231023	152300	136445706	2010	2010	2010	2010	0
216	20231023	152200	136445706	2010	2010	2010	2010	0
217	20231023	152100	136445706	2010	2010	2010	2010	0
218	20231023	152000	136445706	2010	2010	2010	2010	0
219	20231023	151900	136445706	2010	1996	2010	1996	1461
220	20231023	151800	133519320	2010	1997	2010	1997	6450
221	20231023	151700	120625580	1997	1997	1997	1997	0
222	20231023	151600	120625580	1997	1995	1997	1986	2301
223	20231023	151500	116034286	1995	1994	1995	1994	905
224	20231023	151400	114229061	1996	1996	1996	1996	0
225	20231023	151300	114229061	1996	1996	1996	1996	0
226	20231023	151200	114229061	1996	1996	1996	1996	0
227	20231023	151100	114229061	1996	1996	1996	1996	0
228	20231023	151000	114229061	1996	1996	1996	1996	0
229	20231023	150900	114229061	1996	1996	1996	1996	0
230	20231023	150800	114229061	1996	1996	1996	1996	0
231	20231023	150700	114229061	1996	1993	1996	1993	800
232	20231023	150600	112633974	1985	1985	1985	1985	500
233	20231023	150500	111641474	1994	1994	1994	1994	0
234	20231023	150400	111641474	1994	1994	1994	1994	0
235	20231023	150300	111641474	1994	1993	1994	1993	500
236	20231023	150200	110644730	1994	1994	1994	1994	0
237	20231023	150100	110644730	1994	1994	1994	1994	0
238	20231023	150000	110644730	1994	1984	1994	1984	668
239	20231023	145900	109315014	1985	1986	1986	1985	3526
240	20231023	145800	102313742	1988	1988	1988	1988	1175
241	20231023	145700	99977842	1986	1986	1986	1986	50
242	20231023	145600	99878542	1985	1985	1985	1985	0
243	20231023	145500	99878542	1985	1985	1985	1985	0
244	20231023	145400	99878542	1985	1985	1985	1985	0
245	20231023	145300	99878542	1985	1985	1985	1985	0
246	20231023	145200	99878542	1985	1985	1985	1985	0
247	20231023	145100	99878542	1985	1985	1985	1985	0
248	20231023	145000	99878542	1985	1985	1985	1985	139
249	20231023	144900	99602627	1990	1990	1990	1990	2
250	20231023	144800	99598647	1985	1985	1985	1985	0
251	20231023	144700	99598647	1985	1990	1990	1985	22
252	20231023	144600	99554952	1990	1990	1990	1990	0
253	20231023	144500	99554952	1990	1990	1990	1990	0
254	20231023	144400	99554952	1990	1990	1990	1990	0
255	20231023	144300	99554952	1990	1990	1990	1990	0
256	20231023	144200	99554952	1990	1990	1990	1990	0
257	20231023	144100	99554952	1990	1990	1990	1990	0
258	20231023	144000	99554952	1990	1985	1990	1985	640
259	20231023	143900	98282052	1985	1985	1985	1985	0
260	20231023	143800	98282052	1985	1985	1985	1985	736
261	20231023	143700	96821092	1993	1993	1993	1993	0
262	20231023	143600	96821092	1993	1993	1993	1993	0
263	20231023	143500	96821092	1993	1993	1993	1993	0
264	20231023	143400	96821092	1993	1993	1993	1993	0
265	20231023	143300	96821092	1993	1993	1993	1993	0
266	20231023	143200	96821092	1993	1993	1993	1993	0
267	20231023	143100	96821092	1993	1993	1993	1993	0
268	20231023	143000	96821092	1993	1995	1995	1993	405
269	20231023	142900	96013318	1985	1986	1986	1985	1000
270	20231023	142800	94028303	1985	1985	1985	1985	0
271	20231023	142700	94028303	1985	1985	1985	1985	0
272	20231023	142600	94028303	1985	1985	1985	1985	0
273	20231023	142500	94028303	1985	1985	1985	1985	70
274	20231023	142400	93889353	1985	1985	1985	1985	0
275	20231023	142300	93889353	1985	1985	1985	1985	0
276	20231023	142200	93889353	1985	1985	1985	1985	0
277	20231023	142100	93889353	1985	1985	1985	1985	0
278	20231023	142000	93889353	1985	1985	1985	1985	200
279	20231023	141900	93492353	1985	1986	1986	1985	852
280	20231023	141800	91800574	1986	1986	1986	1986	1373
281	20231023	141700	89073796	1987	1987	1987	1987	693
282	20231023	141600	87696805	1987	1987	1987	1987	0
283	20231023	141500	87696805	1987	1987	1987	1987	0
284	20231023	141400	87696805	1987	1988	1988	1987	67
285	20231023	141300	87563646	1995	1995	1995	1995	0
286	20231023	141200	87563646	1995	1995	1995	1995	0
287	20231023	141100	87563646	1995	1995	1995	1995	0
288	20231023	141000	87563646	1995	1995	1995	1995	10
289	20231023	140900	87543696	1996	1996	1996	1996	0
290	20231023	140800	87543696	1996	1996	1996	1996	0
291	20231023	140700	87543696	1996	1996	1996	1996	0
292	20231023	140600	87543696	1996	1996	1996	1996	0
293	20231023	140500	87543696	1996	1996	1996	1996	5
294	20231023	140400	87533716	1996	1996	1996	1996	0
295	20231023	140300	87533716	1996	1996	1996	1996	0
296	20231023	140200	87533716	1996	1996	1996	1996	200
297	20231023	140100	87134516	1996	1996	1996	1996	0
298	20231023	140000	87134516	1996	1996	1996	1996	0
299	20231023	135900	87134516	1996	1996	1996	1996	0
300	20231023	135800	87134516	1996	1996	1996	1996	0
301	20231023	135700	87134516	1996	1996	1996	1996	0
302	20231023	135600	87134516	1996	1996	1996	1996	0
303	20231023	135500	87134516	1996	1985	1996	1985	28
304	20231023	135400	87078922	1985	1985	1985	1985	29
305	20231023	135300	87021357	1986	1986	1986	1986	794
306	20231023	135200	85444473	1984	1984	1984	1984	0
307	20231023	135100	85444473	1984	1984	1984	1984	0
308	20231023	135000	85444473	1984	1984	1984	1984	5
309	20231023	134900	85434553	1986	1983	1986	1983	15
310	20231023	134800	85404805	1987	1986	1987	1986	200
311	20231023	134700	85007544	1983	1984	1984	1983	189
312	20231023	134600	84632609	1984	1987	1987	1984	3736
313	20231023	134500	77211189	1987	1987	1987	1987	125
314	20231023	134400	76962814	1996	1996	1996	1996	2
315	20231023	134300	76958822	1990	1990	1990	1990	894
316	20231023	134200	75179762	1987	1989	1989	1987	1295
317	20231023	134100	72605058	1990	1990	1990	1990	0
318	20231023	134000	72605058	1990	1990	1990	1990	0
319	20231023	133900	72605058	1990	1990	1990	1990	628
320	20231023	133800	71355338	1990	1991	1991	1990	2070
321	20231023	133700	67236036	1997	1997	1997	1997	0
322	20231023	133600	67236036	1997	1997	1997	1997	0
323	20231023	133500	67236036	1997	1997	1997	1997	0
324	20231023	133400	67236036	1997	1997	1997	1997	0
325	20231023	133300	67236036	1997	1997	1997	1997	0
326	20231023	133200	67236036	1997	1997	1997	1997	0
327	20231023	133100	67236036	1997	1997	1997	1997	0
328	20231023	133000	67236036	1997	1997	1997	1997	0
329	20231023	132900	67236036	1997	1997	1997	1997	0
330	20231023	132800	67236036	1997	1994	1997	1990	3747
331	20231023	132700	59774675	1994	1994	1994	1994	0
332	20231023	132600	59774675	1994	1994	1994	1994	0
333	20231023	132500	59774675	1994	1994	1994	1994	0
334	20231023	132400	59774675	1994	1994	1994	1994	0
335	20231023	132300	59774675	1994	1994	1994	1994	0
336	20231023	132200	59774675	1994	1994	1994	1994	0
337	20231023	132100	59774675	1994	1994	1994	1994	0
338	20231023	132000	59774675	1994	1994	1994	1994	0
339	20231023	131900	59774675	1994	1994	1994	1994	0
340	20231023	131800	59774675	1994	1994	1994	1994	0
341	20231023	131700	59774675	1994	1994	1994	1994	0
342	20231023	131600	59774675	1994	1994	1994	1994	0
343	20231023	131500	59774675	1994	1994	1994	1994	0
344	20231023	131400	59774675	1994	1994	1994	1994	0
345	20231023	131300	59774675	1994	1994	1994	1994	0
346	20231023	131200	59774675	1994	1994	1994	1994	0
347	20231023	131100	59774675	1994	1994	1994	1994	50
348	20231023	131000	59674975	1994	1994	1994	1994	0
349	20231023	130900	59674975	1994	1994	1994	1994	30
350	20231023	130800	59615155	1994	1994	1994	1994	0
351	20231023	130700	59615155	1994	1994	1994	1994	0
352	20231023	130600	59615155	1994	1994	1994	1994	8
353	20231023	130500	59599203	1997	1997	1997	1997	6
354	20231023	130400	59587221	1997	1997	1997	1997	100
355	20231023	130300	59387521	1998	1998	1998	1998	500
356	20231023	130200	58388521	1992	1992	1992	1992	0
357	20231023	130100	58388521	1992	1992	1992	1992	0
358	20231023	130000	58388521	1992	1992	1992	1992	0
359	20231023	125900	58388521	1992	1992	1992	1992	0
360	20231023	125800	58388521	1992	1993	1993	1992	158
361	20231023	125700	58073773	1998	1998	1998	1998	0
362	20231023	125600	58073773	1998	1998	1998	1998	0
363	20231023	125500	58073773	1998	1998	1998	1998	0
364	20231023	125400	58073773	1998	1998	1998	1998	0
365	20231023	125300	58073773	1998	1998	1998	1998	0
366	20231023	125200	58073773	1998	1998	1998	1998	0
367	20231023	125100	58073773	1998	1998	1998	1998	0
368	20231023	125000	58073773	1998	1998	1998	1998	0
369	20231023	124900	58073773	1998	1998	1998	1998	0
370	20231023	124800	58073773	1998	1998	1998	1998	500
371	20231023	124700	57074773	1998	1998	1998	1998	15
372	20231023	124600	57044803	1998	1998	1998	1998	50
373	20231023	124500	56944903	1997	1997	1997	1997	1
374	20231023	124400	56942906	1997	1997	1997	1997	0
375	20231023	124300	56942906	1997	1997	1997	1997	2
376	20231023	124200	56938912	1997	1997	1997	1997	0
377	20231023	124100	56938912	1997	1997	1997	1997	0
378	20231023	124000	56938912	1997	1997	1997	1997	0
379	20231023	123900	56938912	1997	1997	1997	1997	0
380	20231023	123800	56938912	1997	1997	1997	1997	0
381	20231023	123700	56938912	1997	1997	1997	1997	364
382	20231023	123600	56212004	1997	1997	1997	1997	1
383	20231023	123500	56210007	1997	1997	1997	1997	0
384	20231023	123400	56210007	1997	1997	1997	1997	0
385	20231023	123300	56210007	1997	1997	1997	1997	0
386	20231023	123200	56210007	1997	1997	1997	1997	2
387	20231023	123100	56206013	1997	1997	1997	1997	0
388	20231023	123000	56206013	1997	1997	1997	1997	0
389	20231023	122900	56206013	1997	1997	1997	1997	0
390	20231023	122800	56206013	1997	1997	1997	1997	0
391	20231023	122700	56206013	1997	1997	1997	1997	0
392	20231023	122600	56206013	1997	1997	1997	1997	0
393	20231023	122500	56206013	1997	1997	1997	1997	0
394	20231023	122400	56206013	1997	1997	1997	1997	0
395	20231023	122300	56206013	1997	1997	1997	1997	0
396	20231023	122200	56206013	1997	1997	1997	1997	0
397	20231023	122100	56206013	1997	1997	1997	1997	0
398	20231023	122000	56206013	1997	1997	1997	1997	0
399	20231023	121900	56206013	1997	1997	1997	1997	0
400	20231023	121800	56206013	1997	1997	1997	1997	0
401	20231023	121700	56206013	1997	1997	1997	1997	0
402	20231023	121600	56206013	1997	1997	1997	1997	0
403	20231023	121500	56206013	1997	1997	1997	1997	0
404	20231023	121400	56206013	1997	1997	1997	1997	0
405	20231023	121300	56206013	1997	1997	1997	1997	0
406	20231023	121200	56206013	1997	1997	1997	1997	0
407	20231023	121100	56206013	1997	1997	1997	1997	500
408	20231023	121000	55207513	1999	1999	1999	1999	0
409	20231023	120900	55207513	1999	1993	1999	1993	102
410	20231023	120800	55003981	1994	1994	1994	1994	0
411	20231023	120700	55003981	1994	1994	1994	1994	10
412	20231023	120600	54984041	1994	1994	1994	1994	0
413	20231023	120500	54984041	1994	1994	1994	1994	0
414	20231023	120400	54984041	1994	1994	1994	1994	0
415	20231023	120300	54984041	1994	1994	1994	1994	0
416	20231023	120200	54984041	1994	1994	1994	1994	0
417	20231023	120100	54984041	1994	1994	1994	1994	0
418	20231023	120000	54984041	1994	1994	1994	1994	437
419	20231023	115900	54112663	1994	1994	1994	1994	0
420	20231023	115800	54112663	1994	1994	1994	1994	0
421	20231023	115700	54112663	1994	1994	1994	1994	0
422	20231023	115600	54112663	1994	1999	1999	1994	31
423	20231023	115500	54050844	1995	1995	1995	1995	152
424	20231023	115400	53747604	1995	1995	1995	1995	103
425	20231023	115300	53542119	1996	1996	1996	1996	0
426	20231023	115200	53542119	1996	1996	1996	1996	4
427	20231023	115100	53534135	1996	1996	1996	1996	0
428	20231023	115000	53534135	1996	1998	1998	1996	2600
429	20231023	114900	48344432	1998	1998	1998	1998	3457
430	20231023	114800	41437346	2010	2010	2010	2010	0
431	20231023	114700	41437346	2010	2010	2010	2010	0
432	20231023	114600	41437346	2010	2010	2010	2010	20
433	20231023	114500	41397146	1998	1998	1998	1998	0
434	20231023	114400	41397146	1998	1998	1998	1998	1044
435	20231023	114300	39311234	2000	2005	2005	2000	1202
436	20231023	114200	36907229	2005	2005	2005	2005	0
437	20231023	114100	36907229	2005	2005	2005	2005	0
438	20231023	114000	36907229	2005	2005	2005	2005	3
439	20231023	113900	36901214	2010	2010	2010	2010	0
440	20231023	113800	36901214	2010	2010	2010	2010	3
441	20231023	113700	36895184	2010	2010	2010	2010	0
442	20231023	113600	36895184	2010	2010	2010	2010	0
443	20231023	113500	36895184	2010	2010	2010	2010	0
444	20231023	113400	36895184	2010	2010	2010	2010	80
445	20231023	113300	36734384	2010	2010	2010	2010	0
446	20231023	113200	36734384	2010	2010	2010	2010	0
447	20231023	113100	36734384	2010	2010	2010	2010	0
448	20231023	113000	36734384	2010	2010	2010	2010	0
449	20231023	112900	36734384	2010	2010	2010	2010	0
450	20231023	112800	36734384	2010	2010	2010	2010	0
451	20231023	112700	36734384	2010	2010	2010	2010	0
452	20231023	112600	36734384	2010	2010	2010	2010	1
453	20231023	112500	36732374	2010	2010	2010	2010	3
454	20231023	112400	36726344	1999	1999	1999	1999	0
455	20231023	112300	36726344	1999	1999	1999	1999	2
456	20231023	112200	36722346	2005	2005	2005	2005	0
457	20231023	112100	36722346	2005	2005	2005	2005	0
458	20231023	112000	36722346	2005	2005	2005	2005	0
459	20231023	111900	36722346	2005	2005	2005	2005	0
460	20231023	111800	36722346	2005	2005	2005	2005	0
461	20231023	111700	36722346	2005	2005	2005	2005	0
462	20231023	111600	36722346	2005	2005	2005	2005	9
463	20231023	111500	36704301	2005	2005	2005	2005	1
464	20231023	111400	36702296	2000	2000	2000	2000	223
465	20231023	111300	36256296	2000	2000	2000	2000	0
466	20231023	111200	36256296	2000	2000	2000	2000	0
467	20231023	111100	36256296	2000	2000	2000	2000	0
468	20231023	111000	36256296	2000	2000	2000	2000	0
469	20231023	110900	36256296	2000	2000	2000	2000	0
470	20231023	110800	36256296	2000	2000	2000	2000	0
471	20231023	110700	36256296	2000	2000	2000	2000	0
472	20231023	110600	36256296	2000	2000	2000	2000	0
473	20231023	110500	36256296	2000	2000	2000	2000	0
474	20231023	110400	36256296	2000	2000	2000	2000	0
475	20231023	110300	36256296	2000	2000	2000	2000	0
476	20231023	110200	36256296	2000	2000	2000	2000	0
477	20231023	110100	36256296	2000	2000	2000	2000	6530
478	20231023	110000	23196296	2000	2000	2000	2000	0
479	20231023	105900	23196296	2000	2010	2010	2000	2362
480	20231023	105800	18472276	2015	2015	2015	2015	0
481	20231023	105700	18472276	2015	2015	2015	2015	0
482	20231023	105600	18472276	2015	2015	2015	2015	0
483	20231023	105500	18472276	2015	2015	2015	2015	0
484	20231023	105400	18472276	2015	2015	2015	2015	0
485	20231023	105300	18472276	2015	2015	2015	2015	0
486	20231023	105200	18472276	2015	2015	2015	2005	3
487	20231023	105100	18466241	2010	2010	2010	2010	13
488	20231023	105000	18440111	2010	2010	2010	2010	0
489	20231023	104900	18440111	2010	2010	2010	2010	0
490	20231023	104800	18440111	2010	2010	2010	2010	0
491	20231023	104700	18440111	2010	2010	2010	2010	0
492	20231023	104600	18440111	2010	2010	2010	2010	0
493	20231023	104500	18440111	2010	2010	2010	2010	203
494	20231023	104400	18032081	2010	2010	2010	2010	0
495	20231023	104300	18032081	2010	2010	2010	2010	2
496	20231023	104200	18028061	2010	2010	2010	2010	402
497	20231023	104100	17220041	2010	2005	2010	2005	2600
498	20231023	104000	11994736	2005	2000	2005	2000	6
499	20231023	103900	11982731	1994	1994	1994	1994	0
500	20231023	103800	11982731	1994	1994	1994	1994	0
501	20231023	103700	11982731	1994	1994	1994	1994	0
502	20231023	103600	11982731	1994	1994	1994	1994	0
503	20231023	103500	11982731	1994	1994	1994	1994	0
504	20231023	103400	11982731	1994	1994	1994	1994	0
505	20231023	103300	11982731	1994	1994	1994	1994	0
506	20231023	103200	11982731	1994	1994	1994	1994	0
507	20231023	103100	11982731	1994	1994	1994	1994	0
508	20231023	103000	11982731	1994	1994	1994	1994	1
509	20231023	102900	11980737	1994	1994	1994	1994	0
510	20231023	102800	11980737	1994	1994	1994	1994	0
511	20231023	102700	11980737	1994	1994	1994	1994	0
512	20231023	102600	11980737	1994	1994	1994	1994	0
513	20231023	102500	11980737	1994	1994	1994	1994	38
514	20231023	102400	11904965	1994	1994	1994	1994	0
515	20231023	102300	11904965	1994	1994	1994	1994	0
516	20231023	102200	11904965	1994	1994	1994	1994	0
517	20231023	102100	11904965	1994	1994	1994	1994	0
518	20231023	102000	11904965	1994	1994	1994	1994	0
519	20231023	101900	11904965	1994	1994	1994	1994	0
520	20231023	101800	11904965	1994	1994	1994	1994	0
521	20231023	101700	11904965	1994	1994	1994	1994	0
522	20231023	101600	11904965	1994	1994	1994	1994	12
523	20231023	101500	11881037	1994	1994	1994	1994	0
524	20231023	101400	11881037	1994	1994	1994	1994	0
525	20231023	101300	11881037	1994	1994	1994	1994	0
526	20231023	101200	11881037	1994	1994	1994	1994	0
527	20231023	101100	11881037	1994	1994	1994	1994	0
528	20231023	101000	11881037	1994	1994	1994	1994	0
529	20231023	100900	11881037	1994	1994	1994	1994	0
530	20231023	100800	11881037	1994	1994	1994	1994	0
531	20231023	100700	11881037	1994	1994	1994	1994	0
532	20231023	100600	11881037	1994	1994	1994	1994	0
533	20231023	100500	11881037	1994	1994	1994	1994	0
534	20231023	100400	11881037	1994	1995	1995	1994	36
535	20231023	100300	11809238	2000	2000	2000	2000	0
536	20231023	100200	11809238	2000	2000	2000	2000	0
537	20231023	100100	11809238	2000	2000	2000	2000	0
538	20231023	100000	11809238	2000	2000	2000	2000	1
539	20231023	095900	11807238	1995	1995	1995	1995	0
540	20231023	095800	11807238	1995	1995	1995	1995	140
541	20231023	095700	11527938	1995	1995	1995	1995	100
542	20231023	095600	11328438	2000	2000	2000	2000	0
543	20231023	095500	11328438	2000	2000	2000	2000	0
544	20231023	095400	11328438	2000	2000	2000	2000	0
545	20231023	095300	11328438	2000	2000	2000	2000	0
546	20231023	095200	11328438	2000	2000	2000	2000	0
547	20231023	095100	11328438	2000	2000	2000	2000	0
548	20231023	095000	11328438	2000	2000	2000	2000	34
549	20231023	094900	11260438	2000	2000	2000	2000	0
550	20231023	094800	11260438	2000	2000	2000	2000	982
551	20231023	094700	9296438	2010	2010	2010	2010	16
552	20231023	094600	9264278	2010	2010	2010	2010	0
553	20231023	094500	9264278	2010	2010	2010	2010	0
554	20231023	094400	9264278	2010	2010	2010	2010	0
555	20231023	094300	9264278	2010	2010	2010	2010	0
556	20231023	094200	9264278	2010	2010	2010	2010	0
557	20231023	094100	9264278	2010	2010	2010	2010	1
558	20231023	094000	9262268	2010	2005	2010	2005	246
559	20231023	093900	8769013	2010	2005	2010	2005	274
560	20231023	093800	8219568	2005	2005	2005	2005	0
561	20231023	093700	8219568	2005	2005	2005	2005	2
562	20231023	093600	8215558	2005	2005	2005	2005	1
563	20231023	093500	8213553	2000	2000	2000	2000	18
564	20231023	093400	8177553	2000	2000	2000	2000	1
565	20231023	093300	8175553	1995	1995	1995	1995	0
566	20231023	093200	8175553	1995	1995	1995	1995	0
567	20231023	093100	8175553	1995	1995	1995	1995	1
568	20231023	093000	8173558	2000	2000	2000	2000	1
569	20231023	092900	8171558	2005	2005	2005	2005	0
570	20231023	092800	8171558	2005	2005	2005	2005	0
571	20231023	092700	8171558	2005	2005	2005	2005	0
572	20231023	092600	8171558	2005	2005	2005	2005	1
573	20231023	092500	8169553	1995	1995	1995	1995	10
574	20231023	092400	8149603	2005	2005	2005	2005	0
575	20231023	092300	8149603	2005	2005	2005	2005	0
576	20231023	092200	8149603	2005	2005	2005	2005	0
577	20231023	092100	8149603	2005	2000	2005	2000	2
578	20231023	092000	8145598	2005	2000	2005	2000	42
579	20231023	091900	8061418	2005	2005	2005	2005	0
580	20231023	091800	8061418	2005	2005	2005	2005	0
581	20231023	091700	8061418	2005	2005	2005	2005	180
582	20231023	091600	7700518	2005	2005	2005	2005	0
583	20231023	091500	7700518	2005	2005	2005	2005	1
584	20231023	091400	7698513	1988	1988	1988	1988	0
585	20231023	091300	7698513	1988	1988	1988	1988	750
586	20231023	091200	6207513	2005	2005	2005	2005	500
587	20231023	091100	5205013	2005	1999	2005	1999	524
588	20231023	091000	4157531	1999	1999	1999	1999	0
589	20231023	090900	4157531	1999	2000	2000	1999	749
590	20231023	090800	2660013	2000	1998	2000	1998	36
591	20231023	090700	2588016	1998	1999	1999	1998	20
592	20231023	090600	2548037	2000	1999	2000	1999	20
593	20231023	090500	2508047	2005	1986	2005	1983	502
594	20231023	090400	1511529	1985	1985	1985	1985	0
595	20231023	090300	1511529	1985	1985	1985	1985	0
596	20231023	090200	1511529	1985	1990	1990	1985	224
597	20231023	090100	1066640	1990	1990	1990	1990	200
598	20231023	090000	668640	1990	1990	1990	1990	336