KissMeData/023460/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190100	3611892	2005	2005	2005	2005	83
3	20231012	190000	3611892	2005	2005	2005	2005	0
4	20231012	185900	3611892	2005	2005	2005	2005	0
5	20231012	185800	3611892	2005	2005	2005	2005	0
6	20231012	185700	3611892	2005	2005	2005	2005	0
7	20231012	185600	3611892	2005	2005	2005	2005	0
8	20231012	185500	3611892	2005	2005	2005	2005	0
9	20231012	185400	3611892	2005	2005	2005	2005	0
10	20231012	185300	3611892	2005	2005	2005	2005	0
11	20231012	185200	3611892	2005	2005	2005	2005	0
12	20231012	185100	3611892	2005	2005	2005	2005	0
13	20231012	185000	3611892	2005	2005	2005	2005	0
14	20231012	184900	3611892	2005	2005	2005	2005	0
15	20231012	184800	3611892	2005	2005	2005	2005	0
16	20231012	184700	3611892	2005	2005	2005	2005	0
17	20231012	184600	3611892	2005	2005	2005	2005	0
18	20231012	184500	3611892	2005	2005	2005	2005	0
19	20231012	184400	3611892	2005	2005	2005	2005	0
20	20231012	184300	3611892	2005	2005	2005	2005	0
21	20231012	184200	3611892	2005	2005	2005	2005	0
22	20231012	184100	3611892	2005	2005	2005	2005	0
23	20231012	184000	3611892	2005	2005	2005	2005	0
24	20231012	183900	3611892	2005	2005	2005	2005	0
25	20231012	183800	3611892	2005	2005	2005	2005	0
26	20231012	183700	3611892	2005	2005	2005	2005	0
27	20231012	183600	3611892	2005	2005	2005	2005	0
28	20231012	183500	3611892	2005	2005	2005	2005	0
29	20231012	183400	3611892	2005	2005	2005	2005	0
30	20231012	183300	3611892	2005	2005	2005	2005	0
31	20231012	183200	3611892	2005	2005	2005	2005	0
32	20231012	183100	3611892	2005	2005	2005	2005	83
33	20231012	183000	3611892	2005	2005	2005	2005	0
34	20231012	182900	3611892	2005	2005	2005	2005	0
35	20231012	182800	3611892	2005	2005	2005	2005	0
36	20231012	182700	3611892	2005	2005	2005	2005	0
37	20231012	182600	3611892	2005	2005	2005	2005	0
38	20231012	182500	3611892	2005	2005	2005	2005	0
39	20231012	182400	3611892	2005	2005	2005	2005	0
40	20231012	182300	3611892	2005	2005	2005	2005	0
41	20231012	182200	3611892	2005	2005	2005	2005	0
42	20231012	182100	3611892	2005	2005	2005	2005	0
43	20231012	182000	3611892	2005	2005	2005	2005	0
44	20231012	181900	3611892	2005	2005	2005	2005	0
45	20231012	181800	3611892	2005	2005	2005	2005	0
46	20231012	181700	3611892	2005	2005	2005	2005	0
47	20231012	181600	3611892	2005	2005	2005	2005	0
48	20231012	181500	3611892	2005	2005	2005	2005	0
49	20231012	181400	3611892	2005	2005	2005	2005	0
50	20231012	181300	3611892	2005	2005	2005	2005	0
51	20231012	181200	3611892	2005	2005	2005	2005	0
52	20231012	181100	3611892	2005	2005	2005	2005	0
53	20231012	181000	3611892	2005	2005	2005	2005	0
54	20231012	180900	3611892	2005	2005	2005	2005	0
55	20231012	180800	3611892	2005	2005	2005	2005	0
56	20231012	180700	3611892	2005	2005	2005	2005	0
57	20231012	180600	3611892	2005	2005	2005	2005	0
58	20231012	180500	3611892	2005	2005	2005	2005	0
59	20231012	180400	3611892	2005	2005	2005	2005	0
60	20231012	180300	3611892	2005	2005	2005	2005	0
61	20231012	180200	3611892	2005	2005	2005	2005	0
62	20231012	180100	3611892	2005	2005	2005	2005	83
63	20231012	180000	3611892	2005	2005	2005	2005	0
64	20231012	175900	3611892	2005	2005	2005	2005	0
65	20231012	175800	3611892	2005	2005	2005	2005	0
66	20231012	175700	3611892	2005	2005	2005	2005	0
67	20231012	175600	3611892	2005	2005	2005	2005	0
68	20231012	175500	3611892	2005	2005	2005	2005	0
69	20231012	175400	3611892	2005	2005	2005	2005	0
70	20231012	175300	3611892	2005	2005	2005	2005	0
71	20231012	175200	3611892	2005	2005	2005	2005	0
72	20231012	175100	3611892	2005	2005	2005	2005	0
73	20231012	175000	3611892	2005	2005	2005	2005	0
74	20231012	174900	3611892	2005	2005	2005	2005	0
75	20231012	174800	3611892	2005	2005	2005	2005	0
76	20231012	174700	3611892	2005	2005	2005	2005	0
77	20231012	174600	3611892	2005	2005	2005	2005	0
78	20231012	174500	3611892	2005	2005	2005	2005	0
79	20231012	174400	3611892	2005	2005	2005	2005	0
80	20231012	174300	3611892	2005	2005	2005	2005	0
81	20231012	174200	3611892	2005	2005	2005	2005	0
82	20231012	174100	3611892	2005	2005	2005	2005	0
83	20231012	174000	3611892	2005	2005	2005	2005	0
84	20231012	173900	3611892	2005	2005	2005	2005	0
85	20231012	173800	3611892	2005	2005	2005	2005	0
86	20231012	173700	3611892	2005	2005	2005	2005	0
87	20231012	173600	3611892	2005	2005	2005	2005	0
88	20231012	173500	3611892	2005	2005	2005	2005	0
89	20231012	173400	3611892	2005	2005	2005	2005	0
90	20231012	173300	3611892	2005	2005	2005	2005	0
91	20231012	173200	3611892	2005	2005	2005	2005	0
92	20231012	173100	3611892	2005	2005	2005	2005	83
93	20231012	173000	3611892	2005	2005	2005	2005	0
94	20231012	172900	3611892	2005	2005	2005	2005	0
95	20231012	172800	3611892	2005	2005	2005	2005	0
96	20231012	172700	3611892	2005	2005	2005	2005	0
97	20231012	172600	3611892	2005	2005	2005	2005	0
98	20231012	172500	3611892	2005	2005	2005	2005	0
99	20231012	172400	3611892	2005	2005	2005	2005	0
100	20231012	172300	3611892	2005	2005	2005	2005	0
101	20231012	172200	3611892	2005	2005	2005	2005	0
102	20231012	172100	3611892	2005	2005	2005	2005	0
103	20231012	172000	3611892	2005	2005	2005	2005	0
104	20231012	171900	3611892	2005	2005	2005	2005	0
105	20231012	171800	3611892	2005	2005	2005	2005	0
106	20231012	171700	3611892	2005	2005	2005	2005	0
107	20231012	171600	3611892	2005	2005	2005	2005	0
108	20231012	171500	3611892	2005	2005	2005	2005	0
109	20231012	171400	3611892	2005	2005	2005	2005	0
110	20231012	171300	3611892	2005	2005	2005	2005	0
111	20231012	171200	3611892	2005	2005	2005	2005	0
112	20231012	171100	3611892	2005	2005	2005	2005	0
113	20231012	171000	3611892	2005	2005	2005	2005	0
114	20231012	170900	3611892	2005	2005	2005	2005	0
115	20231012	170800	3611892	2005	2005	2005	2005	0
116	20231012	170700	3611892	2005	2005	2005	2005	0
117	20231012	170600	3611892	2005	2005	2005	2005	0
118	20231012	170500	3611892	2005	2005	2005	2005	0
119	20231012	170400	3611892	2005	2005	2005	2005	0
120	20231012	170300	3611892	2005	2005	2005	2005	0
121	20231012	170200	3611892	2005	2005	2005	2005	0
122	20231012	170100	3611892	2005	2005	2005	2005	83
123	20231012	170000	3611892	2005	2005	2005	2005	0
124	20231012	165900	3611892	2005	2005	2005	2005	0
125	20231012	165800	3611892	2005	2005	2005	2005	0
126	20231012	165700	3611892	2005	2005	2005	2005	0
127	20231012	165600	3611892	2005	2005	2005	2005	0
128	20231012	165500	3611892	2005	2005	2005	2005	0
129	20231012	165400	3611892	2005	2005	2005	2005	0
130	20231012	165300	3611892	2005	2005	2005	2005	0
131	20231012	165200	3611892	2005	2005	2005	2005	0
132	20231012	165100	3611892	2005	2005	2005	2005	0
133	20231012	165000	3611892	2005	2005	2005	2005	0
134	20231012	164900	3611892	2005	2005	2005	2005	0
135	20231012	164800	3611892	2005	2005	2005	2005	0
136	20231012	164700	3611892	2005	2005	2005	2005	0
137	20231012	164600	3611892	2005	2005	2005	2005	0
138	20231012	164500	3611892	2005	2005	2005	2005	0
139	20231012	164400	3611892	2005	2005	2005	2005	0
140	20231012	164300	3611892	2005	2005	2005	2005	0
141	20231012	164200	3611892	2005	2005	2005	2005	0
142	20231012	164100	3611892	2005	2005	2005	2005	0
143	20231012	164000	3611892	2005	2005	2005	2005	0
144	20231012	163900	3611892	2005	2005	2005	2005	0
145	20231012	163800	3611892	2005	2005	2005	2005	0
146	20231012	163700	3611892	2005	2005	2005	2005	0
147	20231012	163600	3611892	2005	2005	2005	2005	0
148	20231012	163500	3611892	2005	2005	2005	2005	0
149	20231012	163400	3611892	2005	2005	2005	2005	0
150	20231012	163300	3611892	2005	2005	2005	2005	0
151	20231012	163200	3611892	2005	2005	2005	2005	0
152	20231012	163100	3611892	2005	2005	2005	2005	83
153	20231012	163000	3611892	2005	2005	2005	2005	0
154	20231012	162900	3611892	2005	2005	2005	2005	0
155	20231012	162800	3611892	2005	2005	2005	2005	0
156	20231012	162700	3611892	2005	2005	2005	2005	0
157	20231012	162600	3611892	2005	2005	2005	2005	0
158	20231012	162500	3611892	2005	2005	2005	2005	0
159	20231012	162400	3611892	2005	2005	2005	2005	0
160	20231012	162300	3611892	2005	2005	2005	2005	0
161	20231012	162200	3611892	2005	2005	2005	2005	0
162	20231012	162100	3611892	2005	2005	2005	2005	0
163	20231012	162000	3611892	2005	2005	2005	2005	0
164	20231012	161900	3611892	2005	2005	2005	2005	0
165	20231012	161800	3611892	2005	2005	2005	2005	0
166	20231012	161700	3611892	2005	2005	2005	2005	0
167	20231012	161600	3611892	2005	2005	2005	2005	0
168	20231012	161500	3611892	2005	2005	2005	2005	0
169	20231012	161400	3611892	2005	2005	2005	2005	0
170	20231012	161300	3611892	2005	2005	2005	2005	0
171	20231012	161200	3611892	2005	2005	2005	2005	0
172	20231012	161100	3611892	2005	2005	2005	2005	0
173	20231012	161000	3611892	2005	2005	2005	2005	0
174	20231012	160900	3611892	2005	2005	2005	2005	0
175	20231012	160800	3611892	2005	2005	2005	2005	0
176	20231012	160700	3611892	2005	2005	2005	2005	0
177	20231012	160600	3611892	2005	2005	2005	2005	0
178	20231012	160500	3611892	2005	2005	2005	2005	0
179	20231012	160400	3611892	2005	2005	2005	2005	0
180	20231012	160300	3611892	2005	2005	2005	2005	0
181	20231012	160200	3611892	2005	2005	2005	2005	0
182	20231012	160100	3611892	2005	2005	2005	2005	83
183	20231012	160000	3611892	2005	2005	2005	2005	0
184	20231012	155900	3611892	2005	2005	2005	2005	0
185	20231012	155800	3611892	2005	2005	2005	2005	0
186	20231012	155700	3611892	2005	2005	2005	2005	0
187	20231012	155600	3611892	2005	2005	2005	2005	0
188	20231012	155500	3611892	2005	2005	2005	2005	0
189	20231012	155400	3611892	2005	2005	2005	2005	0
190	20231012	155300	3611892	2005	2005	2005	2005	0
191	20231012	155200	3611892	2005	2005	2005	2005	0
192	20231012	155100	3611892	2005	2005	2005	2005	0
193	20231012	155000	3611892	2005	2005	2005	2005	0
194	20231012	154900	3611892	2005	2005	2005	2005	0
195	20231012	154800	3611892	2005	2005	2005	2005	0
196	20231012	154700	3611892	2005	2005	2005	2005	0
197	20231012	154600	3611892	2005	2005	2005	2005	0
198	20231012	154500	3611892	2005	2005	2005	2005	0
199	20231012	154400	3611892	2005	2005	2005	2005	0
200	20231012	154300	3611892	2005	2005	2005	2005	0
201	20231012	154200	3611892	2005	2005	2005	2005	0
202	20231012	154100	3611892	2005	2005	2005	2005	0
203	20231012	154000	3611892	2005	2005	2005	2005	0
204	20231012	153900	3611892	2005	2005	2005	2005	0
205	20231012	153800	3611892	2005	2005	2005	2005	0
206	20231012	153700	3611892	2005	2005	2005	2005	0
207	20231012	153600	3611892	2005	2005	2005	2005	0
208	20231012	153500	3611892	2005	2005	2005	2005	0
209	20231012	153400	3611892	2005	2005	2005	2005	0
210	20231012	153300	3611892	2005	2005	2005	2005	0
211	20231012	153200	3611892	2005	2005	2005	2005	0
212	20231012	153100	3611892	2005	2005	2005	2005	83
213	20231012	153000	3611892	2005	2005	2005	2005	83
214	20231012	152900	3445477	2020	2020	2020	2020	0
215	20231012	152800	3445477	2020	2020	2020	2020	0
216	20231012	152700	3445477	2020	2020	2020	2020	0
217	20231012	152600	3445477	2020	2020	2020	2020	0
218	20231012	152500	3445477	2020	2020	2020	2020	0
219	20231012	152400	3445477	2020	2020	2020	2020	0
220	20231012	152300	3445477	2020	2020	2020	2020	0
221	20231012	152200	3445477	2020	2020	2020	2020	0
222	20231012	152100	3445477	2020	2020	2020	2020	0
223	20231012	152000	3445477	2020	2020	2020	2020	0
224	20231012	151900	3445477	2020	2020	2020	2020	1
225	20231012	151800	3443457	1999	1999	1999	1999	0
226	20231012	151700	3443457	1999	1999	1999	1999	0
227	20231012	151600	3443457	1999	1999	1999	1999	0
228	20231012	151500	3443457	1999	1999	1999	1999	0
229	20231012	151400	3443457	1999	1999	1999	1999	0
230	20231012	151300	3443457	1999	1999	1999	1999	0
231	20231012	151200	3443457	1999	1999	1999	1999	38
232	20231012	151100	3367495	1999	1999	1999	1999	0
233	20231012	151000	3367495	1999	1999	1999	1999	0
234	20231012	150900	3367495	1999	1999	1999	1999	0
235	20231012	150800	3367495	1999	1999	1999	1999	0
236	20231012	150700	3367495	1999	1999	1999	1999	0
237	20231012	150600	3367495	1999	1999	1999	1999	0
238	20231012	150500	3367495	1999	1999	1999	1999	0
239	20231012	150400	3367495	1999	1999	1999	1999	0
240	20231012	150300	3367495	1999	1999	1999	1999	0
241	20231012	150200	3367495	1999	1999	1999	1999	0
242	20231012	150100	3367495	1999	1999	1999	1999	0
243	20231012	150000	3367495	1999	1999	1999	1999	10
244	20231012	145900	3347505	2000	2000	2000	2000	0
245	20231012	145800	3347505	2000	2000	2000	2000	0
246	20231012	145700	3347505	2000	2000	2000	2000	0
247	20231012	145600	3347505	2000	2000	2000	2000	0
248	20231012	145500	3347505	2000	2000	2000	2000	0
249	20231012	145400	3347505	2000	2000	2000	2000	1
250	20231012	145300	3345505	2000	2000	2000	2000	5
251	20231012	145200	3335505	2000	2000	2000	2000	47
252	20231012	145100	3241505	2000	2000	2000	2000	109
253	20231012	145000	3023505	2015	2015	2015	2015	0
254	20231012	144900	3023505	2015	2015	2015	2015	0
255	20231012	144800	3023505	2015	2015	2015	2015	0
256	20231012	144700	3023505	2015	2015	2015	2015	0
257	20231012	144600	3023505	2015	2015	2015	2015	0
258	20231012	144500	3023505	2015	2015	2015	2015	1
259	20231012	144400	3021490	2000	2000	2000	2000	0
260	20231012	144300	3021490	2000	2000	2000	2000	0
261	20231012	144200	3021490	2000	2000	2000	2000	0
262	20231012	144100	3021490	2000	2000	2000	2000	0
263	20231012	144000	3021490	2000	2000	2000	2000	0
264	20231012	143900	3021490	2000	2000	2000	2000	91
265	20231012	143800	2839490	2000	2000	2000	2000	124
266	20231012	143700	2591490	2000	2000	2000	2000	0
267	20231012	143600	2591490	2000	2000	2000	2000	0
268	20231012	143500	2591490	2000	2000	2000	2000	0
269	20231012	143400	2591490	2000	2000	2000	2000	0
270	20231012	143300	2591490	2000	2000	2000	2000	0
271	20231012	143200	2591490	2000	2000	2000	2000	0
272	20231012	143100	2591490	2000	2000	2000	2000	0
273	20231012	143000	2591490	2000	2000	2000	2000	11
274	20231012	142900	2569490	2000	2000	2000	2000	10
275	20231012	142800	2549490	2010	2010	2010	2010	100
276	20231012	142700	2348490	2000	2000	2000	2000	0
277	20231012	142600	2348490	2000	2000	2000	2000	10
278	20231012	142500	2328490	2000	2000	2000	2000	0
279	20231012	142400	2328490	2000	2000	2000	2000	0
280	20231012	142300	2328490	2000	2000	2000	2000	10
281	20231012	142200	2308490	2000	2000	2000	2000	20
282	20231012	142100	2268490	2000	2000	2000	2000	0
283	20231012	142000	2268490	2000	2000	2000	2000	0
284	20231012	141900	2268490	2000	2000	2000	2000	0
285	20231012	141800	2268490	2000	2000	2000	2000	10
286	20231012	141700	2248490	2010	2010	2010	2010	100
287	20231012	141600	2047490	2000	2000	2000	2000	10
288	20231012	141500	2027490	2000	2000	2000	2000	0
289	20231012	141400	2027490	2000	2000	2000	2000	0
290	20231012	141300	2027490	2000	2000	2000	2000	0
291	20231012	141200	2027490	2000	2000	2000	2000	0
292	20231012	141100	2027490	2000	2000	2000	2000	10
293	20231012	141000	2007490	2000	2000	2000	2000	0
294	20231012	140900	2007490	2000	2000	2000	2000	0
295	20231012	140800	2007490	2000	2000	2000	2000	0
296	20231012	140700	2007490	2000	2000	2000	2000	0
297	20231012	140600	2007490	2000	2000	2000	2000	0
298	20231012	140500	2007490	2000	2000	2000	2000	0
299	20231012	140400	2007490	2000	2000	2000	2000	0
300	20231012	140300	2007490	2000	2000	2000	2000	0
301	20231012	140200	2007490	2000	2000	2000	2000	0
302	20231012	140100	2007490	2000	2000	2000	2000	0
303	20231012	140000	2007490	2000	2000	2000	2000	0
304	20231012	135900	2007490	2000	2000	2000	2000	0
305	20231012	135800	2007490	2000	2000	2000	2000	0
306	20231012	135700	2007490	2000	2000	2000	2000	0
307	20231012	135600	2007490	2000	2000	2000	2000	0
308	20231012	135500	2007490	2000	2000	2000	2000	0
309	20231012	135400	2007490	2000	2000	2000	2000	0
310	20231012	135300	2007490	2000	2000	2000	2000	0
311	20231012	135200	2007490	2000	2000	2000	2000	0
312	20231012	135100	2007490	2000	2000	2000	2000	0
313	20231012	135000	2007490	2000	2000	2000	2000	0
314	20231012	134900	2007490	2000	2000	2000	2000	0
315	20231012	134800	2007490	2000	2000	2000	2000	0
316	20231012	134700	2007490	2000	2000	2000	2000	0
317	20231012	134600	2007490	2000	2000	2000	2000	0
318	20231012	134500	2007490	2000	2000	2000	2000	0
319	20231012	134400	2007490	2000	2000	2000	2000	0
320	20231012	134300	2007490	2000	2000	2000	2000	0
321	20231012	134200	2007490	2000	2000	2000	2000	0
322	20231012	134100	2007490	2000	2000	2000	2000	0
323	20231012	134000	2007490	2000	2000	2000	2000	0
324	20231012	133900	2007490	2000	2000	2000	2000	0
325	20231012	133800	2007490	2000	2000	2000	2000	0
326	20231012	133700	2007490	2000	2000	2000	2000	0
327	20231012	133600	2007490	2000	2000	2000	2000	0
328	20231012	133500	2007490	2000	2000	2000	2000	0
329	20231012	133400	2007490	2000	2000	2000	2000	0
330	20231012	133300	2007490	2000	2000	2000	2000	0
331	20231012	133200	2007490	2000	2000	2000	2000	0
332	20231012	133100	2007490	2000	2000	2000	2000	0
333	20231012	133000	2007490	2000	2000	2000	2000	0
334	20231012	132900	2007490	2000	2000	2000	2000	0
335	20231012	132800	2007490	2000	2000	2000	2000	0
336	20231012	132700	2007490	2000	2000	2000	2000	0
337	20231012	132600	2007490	2000	2000	2000	2000	0
338	20231012	132500	2007490	2000	2000	2000	2000	0
339	20231012	132400	2007490	2000	2000	2000	2000	0
340	20231012	132300	2007490	2000	2000	2000	2000	0
341	20231012	132200	2007490	2000	2000	2000	2000	0
342	20231012	132100	2007490	2000	2000	2000	2000	0
343	20231012	132000	2007490	2000	2000	2000	2000	0
344	20231012	131900	2007490	2000	2000	2000	2000	0
345	20231012	131800	2007490	2000	2000	2000	2000	0
346	20231012	131700	2007490	2000	2000	2000	2000	0
347	20231012	131600	2007490	2000	2000	2000	2000	0
348	20231012	131500	2007490	2000	2000	2000	2000	0
349	20231012	131400	2007490	2000	2000	2000	2000	0
350	20231012	131300	2007490	2000	2000	2000	2000	3
351	20231012	131200	2001490	2000	2000	2000	2000	0
352	20231012	131100	2001490	2000	2000	2000	2000	0
353	20231012	131000	2001490	2000	2000	2000	2000	0
354	20231012	130900	2001490	2000	2000	2000	2000	0
355	20231012	130800	2001490	2000	2000	2000	2000	0
356	20231012	130700	2001490	2000	2000	2000	2000	0
357	20231012	130600	2001490	2000	2000	2000	2000	74
358	20231012	130500	1853490	2000	2000	2000	2000	0
359	20231012	130400	1853490	2000	2000	2000	2000	0
360	20231012	130300	1853490	2000	2000	2000	2000	0
361	20231012	130200	1853490	2000	2000	2000	2000	0
362	20231012	130100	1853490	2000	2000	2000	2000	0
363	20231012	130000	1853490	2000	2000	2000	2000	0
364	20231012	125900	1853490	2000	2000	2000	2000	0
365	20231012	125800	1853490	2000	2000	2000	2000	0
366	20231012	125700	1853490	2000	2000	2000	2000	0
367	20231012	125600	1853490	2000	2000	2000	2000	0
368	20231012	125500	1853490	2000	2000	2000	2000	0
369	20231012	125400	1853490	2000	2000	2000	2000	0
370	20231012	125300	1853490	2000	2000	2000	2000	0
371	20231012	125200	1853490	2000	2000	2000	2000	0
372	20231012	125100	1853490	2000	2000	2000	2000	0
373	20231012	125000	1853490	2000	2000	2000	2000	0
374	20231012	124900	1853490	2000	2000	2000	2000	12
375	20231012	124800	1829490	2000	2000	2000	2000	0
376	20231012	124700	1829490	2000	2000	2000	2000	0
377	20231012	124600	1829490	2000	2000	2000	2000	11
378	20231012	124500	1807490	1999	1999	1999	1999	0
379	20231012	124400	1807490	1999	1999	1999	1999	0
380	20231012	124300	1807490	1999	1999	1999	1999	0
381	20231012	124200	1807490	1999	1999	1999	1999	0
382	20231012	124100	1807490	1999	1999	1999	1999	0
383	20231012	124000	1807490	1999	1999	1999	1999	0
384	20231012	123900	1807490	1999	1999	1999	1999	0
385	20231012	123800	1807490	1999	1999	1999	1999	10
386	20231012	123700	1787500	2000	2000	2000	2000	0
387	20231012	123600	1787500	2000	2000	2000	2000	0
388	20231012	123500	1787500	2000	2000	2000	2000	2
389	20231012	123400	1783500	2000	2000	2000	2000	3
390	20231012	123300	1777500	1999	2000	2010	1999	73
391	20231012	123200	1631110	2000	1999	2000	1999	21
392	20231012	123100	1589130	1999	1999	1999	1999	10
393	20231012	123000	1569140	1996	1996	1996	1996	0
394	20231012	122900	1569140	1996	1996	1996	1996	0
395	20231012	122800	1569140	1996	1996	1996	1996	0
396	20231012	122700	1569140	1996	1996	1996	1996	0
397	20231012	122600	1569140	1996	1996	1996	1996	0
398	20231012	122500	1569140	1996	1996	1996	1996	0
399	20231012	122400	1569140	1996	1996	1996	1996	0
400	20231012	122300	1569140	1996	1996	1996	1996	0
401	20231012	122200	1569140	1996	1996	1996	1996	0
402	20231012	122100	1569140	1996	1996	1996	1996	0
403	20231012	122000	1569140	1996	1996	1996	1996	0
404	20231012	121900	1569140	1996	1996	1996	1996	0
405	20231012	121800	1569140	1996	1996	1996	1996	0
406	20231012	121700	1569140	1996	1996	1996	1996	0
407	20231012	121600	1569140	1996	1996	1996	1996	0
408	20231012	121500	1569140	1996	1996	1996	1996	0
409	20231012	121400	1569140	1996	1996	1996	1996	0
410	20231012	121300	1569140	1996	1996	1996	1996	0
411	20231012	121200	1569140	1996	1996	1996	1996	0
412	20231012	121100	1569140	1996	1996	1996	1996	0
413	20231012	121000	1569140	1996	1996	1996	1996	0
414	20231012	120900	1569140	1996	1996	1996	1996	0
415	20231012	120800	1569140	1996	1996	1996	1996	0
416	20231012	120700	1569140	1996	1996	1996	1996	0
417	20231012	120600	1569140	1996	1996	1996	1996	0
418	20231012	120500	1569140	1996	1996	1996	1996	0
419	20231012	120400	1569140	1996	1996	1996	1996	0
420	20231012	120300	1569140	1996	1996	1996	1996	0
421	20231012	120200	1569140	1996	1996	1996	1996	0
422	20231012	120100	1569140	1996	1996	1996	1996	0
423	20231012	120000	1569140	1996	1996	1996	1996	0
424	20231012	115900	1569140	1996	1996	1996	1996	0
425	20231012	115800	1569140	1996	1996	1996	1996	0
426	20231012	115700	1569140	1996	1996	1996	1996	0
427	20231012	115600	1569140	1996	1996	1996	1996	0
428	20231012	115500	1569140	1996	1996	1996	1996	0
429	20231012	115400	1569140	1996	1996	1996	1996	0
430	20231012	115300	1569140	1996	1996	1996	1996	0
431	20231012	115200	1569140	1996	1996	1996	1996	0
432	20231012	115100	1569140	1996	1996	1996	1996	20
433	20231012	115000	1529220	1996	1996	1996	1996	20
434	20231012	114900	1489300	1996	2005	2010	1996	301
435	20231012	114800	884319	2000	2000	2000	2000	0
436	20231012	114700	884319	2000	2000	2000	2000	90
437	20231012	114600	704319	1995	1995	1995	1995	0
438	20231012	114500	704319	1995	1995	1995	1995	0
439	20231012	114400	704319	1995	1995	1995	1995	0
440	20231012	114300	704319	1995	1995	1995	1995	0
441	20231012	114200	704319	1995	1995	1995	1995	0
442	20231012	114100	704319	1995	1995	1995	1995	0
443	20231012	114000	704319	1995	1995	1995	1995	0
444	20231012	113900	704319	1995	1995	1995	1995	0
445	20231012	113800	704319	1995	1995	1995	1995	0
446	20231012	113700	704319	1995	1995	1995	1995	0
447	20231012	113600	704319	1995	1995	1995	1995	0
448	20231012	113500	704319	1995	1995	1995	1995	0
449	20231012	113400	704319	1995	1995	1995	1995	0
450	20231012	113300	704319	1995	1995	1995	1995	0
451	20231012	113200	704319	1995	1995	1995	1995	0
452	20231012	113100	704319	1995	1995	1995	1995	4
453	20231012	113000	696339	1995	1995	1995	1995	0
454	20231012	112900	696339	1995	1995	1995	1995	0
455	20231012	112800	696339	1995	1995	1995	1995	0
456	20231012	112700	696339	1995	1995	1995	1995	0
457	20231012	112600	696339	1995	1995	1995	1995	0
458	20231012	112500	696339	1995	1995	1995	1995	0
459	20231012	112400	696339	1995	1995	1995	1995	0
460	20231012	112300	696339	1995	1995	1995	1995	0
461	20231012	112200	696339	1995	1995	1995	1995	0
462	20231012	112100	696339	1995	1995	1995	1995	0
463	20231012	112000	696339	1995	1995	1995	1995	0
464	20231012	111900	696339	1995	1995	1995	1995	0
465	20231012	111800	696339	1995	1995	1995	1995	0
466	20231012	111700	696339	1995	1995	1995	1995	0
467	20231012	111600	696339	1995	1995	1995	1995	0
468	20231012	111500	696339	1995	1995	1995	1995	0
469	20231012	111400	696339	1995	1995	1995	1995	0
470	20231012	111300	696339	1995	1995	1995	1995	0
471	20231012	111200	696339	1995	1995	1995	1995	0
472	20231012	111100	696339	1995	1995	1995	1995	0
473	20231012	111000	696339	1995	1996	1996	1995	21
474	20231012	110900	654424	2005	2005	2005	2005	0
475	20231012	110800	654424	2005	2005	2005	2005	0
476	20231012	110700	654424	2005	2005	2005	2005	0
477	20231012	110600	654424	2005	2005	2005	2005	0
478	20231012	110500	654424	2005	2005	2005	2005	0
479	20231012	110400	654424	2005	2005	2005	2005	0
480	20231012	110300	654424	2005	2005	2005	2005	0
481	20231012	110200	654424	2005	2005	2005	2005	0
482	20231012	110100	654424	2005	2005	2005	2005	0
483	20231012	110000	654424	2005	2005	2005	2005	0
484	20231012	105900	654424	2005	2005	2005	2005	0
485	20231012	105800	654424	2005	2005	2005	2005	0
486	20231012	105700	654424	2005	2005	2005	2005	0
487	20231012	105600	654424	2005	2005	2005	2005	0
488	20231012	105500	654424	2005	2005	2005	2005	60
489	20231012	105400	534124	1995	1995	1995	1995	0
490	20231012	105300	534124	1995	1996	1996	1995	31
491	20231012	105200	472249	2005	2005	2005	2005	1
492	20231012	105100	470244	2005	2005	2005	2005	0
493	20231012	105000	470244	2005	2005	2005	2005	0
494	20231012	104900	470244	2005	2005	2005	2005	0
495	20231012	104800	470244	2005	2005	2005	2005	0
496	20231012	104700	470244	2005	2005	2005	2005	0
497	20231012	104600	470244	2005	2005	2005	2005	0
498	20231012	104500	470244	2005	2005	2005	2005	0
499	20231012	104400	470244	2005	2005	2005	2005	0
500	20231012	104300	470244	2005	2005	2005	2005	0
501	20231012	104200	470244	2005	2005	2005	2005	0
502	20231012	104100	470244	2005	2005	2005	2005	0
503	20231012	104000	470244	2005	2005	2005	2005	0
504	20231012	103900	470244	2005	2005	2005	2005	0
505	20231012	103800	470244	2005	2005	2005	2005	0
506	20231012	103700	470244	2005	2005	2005	2005	0
507	20231012	103600	470244	2005	2005	2005	2005	0
508	20231012	103500	470244	2005	2005	2005	2005	0
509	20231012	103400	470244	2005	2005	2005	2005	0
510	20231012	103300	470244	2005	2005	2005	2005	0
511	20231012	103200	470244	2005	2005	2005	2005	0
512	20231012	103100	470244	2005	2005	2005	2005	0
513	20231012	103000	470244	2005	2005	2005	2005	0
514	20231012	102900	470244	2005	2005	2005	2005	0
515	20231012	102800	470244	2005	2005	2005	2005	0
516	20231012	102700	470244	2005	2005	2005	2005	0
517	20231012	102600	470244	2005	2005	2005	2005	0
518	20231012	102500	470244	2005	2005	2005	2005	1
519	20231012	102400	468239	1994	1994	1994	1994	0
520	20231012	102300	468239	1994	1994	1994	1994	0
521	20231012	102200	468239	1994	1994	1994	1994	0
522	20231012	102100	468239	1994	1994	1994	1994	3
523	20231012	102000	462257	1989	1989	1989	1989	0
524	20231012	101900	462257	1989	1989	1989	1989	0
525	20231012	101800	462257	1989	1989	1989	1989	0
526	20231012	101700	462257	1989	1989	1989	1989	0
527	20231012	101600	462257	1989	1989	1989	1989	0
528	20231012	101500	462257	1989	1989	1989	1989	0
529	20231012	101400	462257	1989	1989	1989	1989	0
530	20231012	101300	462257	1989	1989	1989	1989	0
531	20231012	101200	462257	1989	1989	1989	1989	0
532	20231012	101100	462257	1989	1989	1989	1989	0
533	20231012	101000	462257	1989	1989	1989	1989	0
534	20231012	100900	462257	1989	1989	1989	1989	0
535	20231012	100800	462257	1989	1989	1989	1989	0
536	20231012	100700	462257	1989	1989	1989	1989	0
537	20231012	100600	462257	1989	1989	1989	1989	0
538	20231012	100500	462257	1989	1989	1989	1989	0
539	20231012	100400	462257	1989	1989	1989	1989	0
540	20231012	100300	462257	1989	1989	1989	1989	0
541	20231012	100200	462257	1989	1989	1989	1989	0
542	20231012	100100	462257	1989	1989	1989	1989	0
543	20231012	100000	462257	1989	1989	1989	1989	0
544	20231012	095900	462257	1989	1989	1989	1989	0
545	20231012	095800	462257	1989	1989	1989	1989	0
546	20231012	095700	462257	1989	1989	1989	1989	0
547	20231012	095600	462257	1989	1989	1989	1989	13
548	20231012	095500	436400	1986	1986	1986	1986	0
549	20231012	095400	436400	1986	1986	1986	1986	0
550	20231012	095300	436400	1986	1986	1986	1986	0
551	20231012	095200	436400	1986	1986	1986	1986	0
552	20231012	095100	436400	1986	1986	1986	1986	0
553	20231012	095000	436400	1986	1986	1986	1986	2
554	20231012	094900	432428	1994	1994	1994	1994	0
555	20231012	094800	432428	1994	1994	1994	1994	7
556	20231012	094700	418470	1986	1986	1986	1986	0
557	20231012	094600	418470	1986	1986	1986	1986	6
558	20231012	094500	406554	1986	1986	1986	1986	0
559	20231012	094400	406554	1986	1986	1986	1986	0
560	20231012	094300	406554	1986	1986	1986	1986	0
561	20231012	094200	406554	1986	1986	1986	1986	0
562	20231012	094100	406554	1986	1986	1986	1986	0
563	20231012	094000	406554	1986	1986	1986	1986	10
564	20231012	093900	386694	1986	1986	1986	1986	0
565	20231012	093800	386694	1986	1986	1986	1986	20
566	20231012	093700	346974	1994	1994	1994	1994	20
567	20231012	093600	307094	1986	1986	1986	1986	0
568	20231012	093500	307094	1986	1986	1986	1986	12
569	20231012	093400	283262	1994	1994	1994	1994	70
570	20231012	093300	143682	1994	1995	1995	1994	12
571	20231012	093200	119744	2010	2010	2010	2010	2
572	20231012	093100	115724	1995	1995	1995	1995	0
573	20231012	093000	115724	1995	1995	1995	1995	10
574	20231012	092900	95774	1995	1995	1995	1995	0
575	20231012	092800	95774	1995	1995	1995	1995	20
576	20231012	092700	55874	1995	1995	1995	1995	10
577	20231012	092600	35924	1995	1995	1995	1995	10
578	20231012	092500	15974	2010	2010	2010	2010	0
579	20231012	092400	15974	2010	2010	2010	2010	0
580	20231012	092300	15974	2010	2010	2010	2010	0
581	20231012	092200	15974	2010	2010	2010	2010	1
582	20231012	092100	13964	1994	1994	1994	1994	0
583	20231012	092000	13964	1994	1994	1994	1994	0
584	20231012	091900	13964	1994	1994	1994	1994	0
585	20231012	091800	13964	1994	1994	1994	1994	0
586	20231012	091700	13964	1994	1994	1994	1994	4
587	20231012	091600	5988	1994	1994	1994	1994	2
588	20231012	091500	2000	2000	2000	2000	2000	0
589	20231012	091400	2000	2000	2000	2000	2000	0
590	20231012	091300	2000	2000	2000	2000	2000	0
591	20231012	091200	2000	2000	2000	2000	2000	0
592	20231012	091100	2000	2000	2000	2000	2000	0
593	20231012	091000	2000	2000	2000	2000	2000	0
594	20231012	090900	2000	2000	2000	2000	2000	0
595	20231012	090800	2000	2000	2000	2000	2000	0
596	20231012	090700	2000	2000	2000	2000	2000	0
597	20231012	090600	2000	2000	2000	2000	2000	0
598	20231012	090500	2000	2000	2000	2000	2000	0
599	20231012	090400	2000	2000	2000	2000	2000	0
600	20231012	090300	2000	2000	2000	2000	2000	0
601	20231012	090200	2000	2000	2000	2000	2000	0
602	20231012	090100	2000	2000	2000	2000	2000	0
603	20231012	090000	2000	2000	2000	2000	2000	1