KissMeData/198440/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200600	98730442	2005	2005	2005	2005	269
3	20230901	200500	98730442	2005	2005	2005	2005	0
4	20230901	200400	98730442	2005	2005	2005	2005	0
5	20230901	200300	98730442	2005	2005	2005	2005	0
6	20230901	200200	98730442	2005	2005	2005	2005	0
7	20230901	200100	98730442	2005	2005	2005	2005	0
8	20230901	200000	98730442	2005	2005	2005	2005	0
9	20230901	195900	98730442	2005	2005	2005	2005	0
10	20230901	195800	98730442	2005	2005	2005	2005	0
11	20230901	195700	98730442	2005	2005	2005	2005	0
12	20230901	195600	98730442	2005	2005	2005	2005	0
13	20230901	195500	98730442	2005	2005	2005	2005	0
14	20230901	195400	98730442	2005	2005	2005	2005	0
15	20230901	195300	98730442	2005	2005	2005	2005	0
16	20230901	195200	98730442	2005	2005	2005	2005	0
17	20230901	195100	98730442	2005	2005	2005	2005	0
18	20230901	195000	98730442	2005	2005	2005	2005	0
19	20230901	194900	98730442	2005	2005	2005	2005	0
20	20230901	194800	98730442	2005	2005	2005	2005	0
21	20230901	194700	98730442	2005	2005	2005	2005	0
22	20230901	194600	98730442	2005	2005	2005	2005	0
23	20230901	194500	98730442	2005	2005	2005	2005	0
24	20230901	194400	98730442	2005	2005	2005	2005	0
25	20230901	194300	98730442	2005	2005	2005	2005	0
26	20230901	194200	98730442	2005	2005	2005	2005	0
27	20230901	194100	98730442	2005	2005	2005	2005	0
28	20230901	194000	98730442	2005	2005	2005	2005	0
29	20230901	193900	98730442	2005	2005	2005	2005	0
30	20230901	193800	98730442	2005	2005	2005	2005	0
31	20230901	193700	98730442	2005	2005	2005	2005	0
32	20230901	193600	98730442	2005	2005	2005	2005	269
33	20230901	193500	98730442	2005	2005	2005	2005	0
34	20230901	193400	98730442	2005	2005	2005	2005	0
35	20230901	193300	98730442	2005	2005	2005	2005	0
36	20230901	193200	98730442	2005	2005	2005	2005	0
37	20230901	193100	98730442	2005	2005	2005	2005	0
38	20230901	193000	98730442	2005	2005	2005	2005	0
39	20230901	192900	98730442	2005	2005	2005	2005	0
40	20230901	192800	98730442	2005	2005	2005	2005	0
41	20230901	192700	98730442	2005	2005	2005	2005	0
42	20230901	192600	98730442	2005	2005	2005	2005	0
43	20230901	192500	98730442	2005	2005	2005	2005	0
44	20230901	192400	98730442	2005	2005	2005	2005	0
45	20230901	192300	98730442	2005	2005	2005	2005	0
46	20230901	192200	98730442	2005	2005	2005	2005	0
47	20230901	192100	98730442	2005	2005	2005	2005	0
48	20230901	192000	98730442	2005	2005	2005	2005	0
49	20230901	191900	98730442	2005	2005	2005	2005	0
50	20230901	191800	98730442	2005	2005	2005	2005	0
51	20230901	191700	98730442	2005	2005	2005	2005	0
52	20230901	191600	98730442	2005	2005	2005	2005	0
53	20230901	191500	98730442	2005	2005	2005	2005	0
54	20230901	191400	98730442	2005	2005	2005	2005	0
55	20230901	191300	98730442	2005	2005	2005	2005	0
56	20230901	191200	98730442	2005	2005	2005	2005	0
57	20230901	191100	98730442	2005	2005	2005	2005	0
58	20230901	191000	98730442	2005	2005	2005	2005	0
59	20230901	190900	98730442	2005	2005	2005	2005	0
60	20230901	190800	98730442	2005	2005	2005	2005	0
61	20230901	190700	98730442	2005	2005	2005	2005	0
62	20230901	190600	98730442	2005	2005	2005	2005	269
63	20230901	190500	98730442	2005	2005	2005	2005	0
64	20230901	190400	98730442	2005	2005	2005	2005	0
65	20230901	190300	98730442	2005	2005	2005	2005	0
66	20230901	190200	98730442	2005	2005	2005	2005	0
67	20230901	190100	98730442	2005	2005	2005	2005	0
68	20230901	190000	98730442	2005	2005	2005	2005	0
69	20230901	185900	98730442	2005	2005	2005	2005	0
70	20230901	185800	98730442	2005	2005	2005	2005	0
71	20230901	185700	98730442	2005	2005	2005	2005	0
72	20230901	185600	98730442	2005	2005	2005	2005	0
73	20230901	185500	98730442	2005	2005	2005	2005	0
74	20230901	185400	98730442	2005	2005	2005	2005	0
75	20230901	185300	98730442	2005	2005	2005	2005	0
76	20230901	185200	98730442	2005	2005	2005	2005	0
77	20230901	185100	98730442	2005	2005	2005	2005	0
78	20230901	185000	98730442	2005	2005	2005	2005	0
79	20230901	184900	98730442	2005	2005	2005	2005	0
80	20230901	184800	98730442	2005	2005	2005	2005	0
81	20230901	184700	98730442	2005	2005	2005	2005	0
82	20230901	184600	98730442	2005	2005	2005	2005	0
83	20230901	184500	98730442	2005	2005	2005	2005	0
84	20230901	184400	98730442	2005	2005	2005	2005	0
85	20230901	184300	98730442	2005	2005	2005	2005	0
86	20230901	184200	98730442	2005	2005	2005	2005	0
87	20230901	184100	98730442	2005	2005	2005	2005	0
88	20230901	184000	98730442	2005	2005	2005	2005	0
89	20230901	183900	98730442	2005	2005	2005	2005	0
90	20230901	183800	98730442	2005	2005	2005	2005	0
91	20230901	183700	98730442	2005	2005	2005	2005	0
92	20230901	183600	98730442	2005	2005	2005	2005	269
93	20230901	183500	98730442	2005	2005	2005	2005	0
94	20230901	183400	98730442	2005	2005	2005	2005	0
95	20230901	183300	98730442	2005	2005	2005	2005	0
96	20230901	183200	98730442	2005	2005	2005	2005	0
97	20230901	183100	98730442	2005	2005	2005	2005	0
98	20230901	183000	98730442	2005	2005	2005	2005	0
99	20230901	182900	98730442	2005	2005	2005	2005	0
100	20230901	182800	98730442	2005	2005	2005	2005	0
101	20230901	182700	98730442	2005	2005	2005	2005	0
102	20230901	182600	98730442	2005	2005	2005	2005	0
103	20230901	182500	98730442	2005	2005	2005	2005	0
104	20230901	182400	98730442	2005	2005	2005	2005	0
105	20230901	182300	98730442	2005	2005	2005	2005	0
106	20230901	182200	98730442	2005	2005	2005	2005	0
107	20230901	182100	98730442	2005	2005	2005	2005	0
108	20230901	182000	98730442	2005	2005	2005	2005	0
109	20230901	181900	98730442	2005	2005	2005	2005	0
110	20230901	181800	98730442	2005	2005	2005	2005	0
111	20230901	181700	98730442	2005	2005	2005	2005	0
112	20230901	181600	98730442	2005	2005	2005	2005	0
113	20230901	181500	98730442	2005	2005	2005	2005	0
114	20230901	181400	98730442	2005	2005	2005	2005	0
115	20230901	181300	98730442	2005	2005	2005	2005	0
116	20230901	181200	98730442	2005	2005	2005	2005	0
117	20230901	181100	98730442	2005	2005	2005	2005	0
118	20230901	181000	98730442	2005	2005	2005	2005	0
119	20230901	180900	98730442	2005	2005	2005	2005	0
120	20230901	180800	98730442	2005	2005	2005	2005	0
121	20230901	180700	98730442	2005	2005	2005	2005	0
122	20230901	180600	98730442	2005	2005	2005	2005	269
123	20230901	180500	98730442	2005	2005	2005	2005	0
124	20230901	180400	98730442	2005	2005	2005	2005	0
125	20230901	180300	98730442	2005	2005	2005	2005	0
126	20230901	180200	98730442	2005	2005	2005	2005	0
127	20230901	180100	98730442	2005	2005	2005	2005	0
128	20230901	180000	98730442	2005	2005	2005	2005	0
129	20230901	175900	98730442	2005	2005	2005	2005	0
130	20230901	175800	98730442	2005	2005	2005	2005	0
131	20230901	175700	98730442	2005	2005	2005	2005	0
132	20230901	175600	98730442	2005	2005	2005	2005	0
133	20230901	175500	98730442	2005	2005	2005	2005	0
134	20230901	175400	98730442	2005	2005	2005	2005	0
135	20230901	175300	98730442	2005	2005	2005	2005	0
136	20230901	175200	98730442	2005	2005	2005	2005	0
137	20230901	175100	98730442	2005	2005	2005	2005	0
138	20230901	175000	98730442	2005	2005	2005	2005	0
139	20230901	174900	98730442	2005	2005	2005	2005	0
140	20230901	174800	98730442	2005	2005	2005	2005	0
141	20230901	174700	98730442	2005	2005	2005	2005	0
142	20230901	174600	98730442	2005	2005	2005	2005	0
143	20230901	174500	98730442	2005	2005	2005	2005	0
144	20230901	174400	98730442	2005	2005	2005	2005	0
145	20230901	174300	98730442	2005	2005	2005	2005	0
146	20230901	174200	98730442	2005	2005	2005	2005	0
147	20230901	174100	98730442	2005	2005	2005	2005	0
148	20230901	174000	98730442	2005	2005	2005	2005	0
149	20230901	173900	98730442	2005	2005	2005	2005	0
150	20230901	173800	98730442	2005	2005	2005	2005	0
151	20230901	173700	98730442	2005	2005	2005	2005	0
152	20230901	173600	98730442	2005	2005	2005	2005	269
153	20230901	173500	98730442	2005	2005	2005	2005	0
154	20230901	173400	98730442	2005	2005	2005	2005	0
155	20230901	173300	98730442	2005	2005	2005	2005	0
156	20230901	173200	98730442	2005	2005	2005	2005	0
157	20230901	173100	98730442	2005	2005	2005	2005	0
158	20230901	173000	98730442	2005	2005	2005	2005	0
159	20230901	172900	98730442	2005	2005	2005	2005	0
160	20230901	172800	98730442	2005	2005	2005	2005	0
161	20230901	172700	98730442	2005	2005	2005	2005	0
162	20230901	172600	98730442	2005	2005	2005	2005	0
163	20230901	172500	98730442	2005	2005	2005	2005	0
164	20230901	172400	98730442	2005	2005	2005	2005	0
165	20230901	172300	98730442	2005	2005	2005	2005	0
166	20230901	172200	98730442	2005	2005	2005	2005	0
167	20230901	172100	98730442	2005	2005	2005	2005	0
168	20230901	172000	98730442	2005	2005	2005	2005	0
169	20230901	171900	98730442	2005	2005	2005	2005	0
170	20230901	171800	98730442	2005	2005	2005	2005	0
171	20230901	171700	98730442	2005	2005	2005	2005	0
172	20230901	171600	98730442	2005	2005	2005	2005	0
173	20230901	171500	98730442	2005	2005	2005	2005	0
174	20230901	171400	98730442	2005	2005	2005	2005	0
175	20230901	171300	98730442	2005	2005	2005	2005	0
176	20230901	171200	98730442	2005	2005	2005	2005	0
177	20230901	171100	98730442	2005	2005	2005	2005	0
178	20230901	171000	98730442	2005	2005	2005	2005	0
179	20230901	170900	98730442	2005	2005	2005	2005	0
180	20230901	170800	98730442	2005	2005	2005	2005	0
181	20230901	170700	98730442	2005	2005	2005	2005	0
182	20230901	170600	98730442	2005	2005	2005	2005	269
183	20230901	170500	98730442	2005	2005	2005	2005	0
184	20230901	170400	98730442	2005	2005	2005	2005	0
185	20230901	170300	98730442	2005	2005	2005	2005	0
186	20230901	170200	98730442	2005	2005	2005	2005	0
187	20230901	170100	98730442	2005	2005	2005	2005	0
188	20230901	170000	98730442	2005	2005	2005	2005	0
189	20230901	165900	98730442	2005	2005	2005	2005	0
190	20230901	165800	98730442	2005	2005	2005	2005	0
191	20230901	165700	98730442	2005	2005	2005	2005	0
192	20230901	165600	98730442	2005	2005	2005	2005	0
193	20230901	165500	98730442	2005	2005	2005	2005	0
194	20230901	165400	98730442	2005	2005	2005	2005	0
195	20230901	165300	98730442	2005	2005	2005	2005	0
196	20230901	165200	98730442	2005	2005	2005	2005	0
197	20230901	165100	98730442	2005	2005	2005	2005	0
198	20230901	165000	98730442	2005	2005	2005	2005	0
199	20230901	164900	98730442	2005	2005	2005	2005	0
200	20230901	164800	98730442	2005	2005	2005	2005	0
201	20230901	164700	98730442	2005	2005	2005	2005	0
202	20230901	164600	98730442	2005	2005	2005	2005	0
203	20230901	164500	98730442	2005	2005	2005	2005	0
204	20230901	164400	98730442	2005	2005	2005	2005	0
205	20230901	164300	98730442	2005	2005	2005	2005	0
206	20230901	164200	98730442	2005	2005	2005	2005	0
207	20230901	164100	98730442	2005	2005	2005	2005	0
208	20230901	164000	98730442	2005	2005	2005	2005	0
209	20230901	163900	98730442	2005	2005	2005	2005	0
210	20230901	163800	98730442	2005	2005	2005	2005	0
211	20230901	163700	98730442	2005	2005	2005	2005	0
212	20230901	163600	98730442	2005	2005	2005	2005	269
213	20230901	163500	98730442	2005	2005	2005	2005	0
214	20230901	163400	98730442	2005	2005	2005	2005	0
215	20230901	163300	98730442	2005	2005	2005	2005	0
216	20230901	163200	98730442	2005	2005	2005	2005	0
217	20230901	163100	98730442	2005	2005	2005	2005	0
218	20230901	163000	98730442	2005	2005	2005	2005	0
219	20230901	162900	98730442	2005	2005	2005	2005	0
220	20230901	162800	98730442	2005	2005	2005	2005	0
221	20230901	162700	98730442	2005	2005	2005	2005	0
222	20230901	162600	98730442	2005	2005	2005	2005	0
223	20230901	162500	98730442	2005	2005	2005	2005	0
224	20230901	162400	98730442	2005	2005	2005	2005	0
225	20230901	162300	98730442	2005	2005	2005	2005	0
226	20230901	162200	98730442	2005	2005	2005	2005	0
227	20230901	162100	98730442	2005	2005	2005	2005	0
228	20230901	162000	98730442	2005	2005	2005	2005	0
229	20230901	161900	98730442	2005	2005	2005	2005	0
230	20230901	161800	98730442	2005	2005	2005	2005	0
231	20230901	161700	98730442	2005	2005	2005	2005	0
232	20230901	161600	98730442	2005	2005	2005	2005	0
233	20230901	161500	98730442	2005	2005	2005	2005	0
234	20230901	161400	98730442	2005	2005	2005	2005	0
235	20230901	161300	98730442	2005	2005	2005	2005	0
236	20230901	161200	98730442	2005	2005	2005	2005	0
237	20230901	161100	98730442	2005	2005	2005	2005	0
238	20230901	161000	98730442	2005	2005	2005	2005	0
239	20230901	160900	98730442	2005	2005	2005	2005	0
240	20230901	160800	98730442	2005	2005	2005	2005	0
241	20230901	160700	98730442	2005	2005	2005	2005	0
242	20230901	160600	98730442	2005	2005	2005	2005	269
243	20230901	160500	98730442	2005	2005	2005	2005	0
244	20230901	160400	98730442	2005	2005	2005	2005	0
245	20230901	160300	98730442	2005	2005	2005	2005	0
246	20230901	160200	98730442	2005	2005	2005	2005	0
247	20230901	160100	98730442	2005	2005	2005	2005	0
248	20230901	160000	98730442	2005	2005	2005	2005	0
249	20230901	155900	98730442	2005	2005	2005	2005	0
250	20230901	155800	98730442	2005	2005	2005	2005	0
251	20230901	155700	98730442	2005	2005	2005	2005	0
252	20230901	155600	98730442	2005	2005	2005	2005	0
253	20230901	155500	98730442	2005	2005	2005	2005	0
254	20230901	155400	98730442	2005	2005	2005	2005	0
255	20230901	155300	98730442	2005	2005	2005	2005	0
256	20230901	155200	98730442	2005	2005	2005	2005	0
257	20230901	155100	98730442	2005	2005	2005	2005	0
258	20230901	155000	98730442	2005	2005	2005	2005	0
259	20230901	154900	98730442	2005	2005	2005	2005	0
260	20230901	154800	98730442	2005	2005	2005	2005	0
261	20230901	154700	98730442	2005	2005	2005	2005	0
262	20230901	154600	98730442	2005	2005	2005	2005	0
263	20230901	154500	98730442	2005	2005	2005	2005	0
264	20230901	154400	98730442	2005	2005	2005	2005	0
265	20230901	154300	98730442	2005	2005	2005	2005	0
266	20230901	154200	98730442	2005	2005	2005	2005	0
267	20230901	154100	98730442	2005	2005	2005	2005	0
268	20230901	154000	98730442	2005	2005	2005	2005	0
269	20230901	153900	98730442	2005	2005	2005	2005	0
270	20230901	153800	98730442	2005	2005	2005	2005	0
271	20230901	153700	98730442	2005	2005	2005	2005	0
272	20230901	153600	98730442	2005	2005	2005	2005	269
273	20230901	153500	98730442	2005	2005	2005	2005	0
274	20230901	153400	98730442	2005	2005	2005	2005	0
275	20230901	153300	98730442	2005	2005	2005	2005	0
276	20230901	153200	98730442	2005	2005	2005	2005	0
277	20230901	153100	98730442	2005	2005	2005	2005	0
278	20230901	153000	98730442	2005	2005	2005	2005	269
279	20230901	152900	98191097	2005	2005	2005	2005	0
280	20230901	152800	98191097	2005	2005	2005	2005	0
281	20230901	152700	98191097	2005	2005	2005	2005	0
282	20230901	152600	98191097	2005	2005	2005	2005	0
283	20230901	152500	98191097	2005	2005	2005	2005	0
284	20230901	152400	98191097	2005	2005	2005	2005	0
285	20230901	152300	98191097	2005	2005	2005	2005	0
286	20230901	152200	98191097	2005	2005	2005	2005	0
287	20230901	152100	98191097	2005	2005	2005	2005	0
288	20230901	152000	98191097	2005	2005	2005	2005	0
289	20230901	151900	98191097	2005	2005	2005	2005	10
290	20230901	151800	98171047	2005	2000	2005	2000	11
291	20230901	151700	98149042	1999	1999	1999	1999	13
292	20230901	151600	98123055	2005	1999	2005	1999	21
293	20230901	151500	98081070	1999	2000	2000	1999	6
294	20230901	151400	98069075	2005	2005	2005	2005	0
295	20230901	151300	98069075	2005	2005	2005	2005	0
296	20230901	151200	98069075	2005	2005	2005	2005	0
297	20230901	151100	98069075	2005	2005	2005	2005	200
298	20230901	151000	97668075	2005	2005	2005	2005	0
299	20230901	150900	97668075	2005	2005	2005	2005	0
300	20230901	150800	97668075	2005	2005	2005	2005	0
301	20230901	150700	97668075	2005	2005	2005	2005	0
302	20230901	150600	97668075	2005	2005	2005	2005	1
303	20230901	150500	97666070	1998	1999	1999	1998	33
304	20230901	150400	97600133	2005	2005	2005	2005	0
305	20230901	150300	97600133	2005	2005	2005	2005	13
306	20230901	150200	97574068	1998	1998	1998	1998	0
307	20230901	150100	97574068	1998	2000	2000	1998	226
308	20230901	150000	97122090	2000	2000	2000	2000	13
309	20230901	145900	97096090	2005	2005	2005	2005	79
310	20230901	145800	96937695	2000	2000	2000	2000	0
311	20230901	145700	96937695	2000	2000	2000	2000	52
312	20230901	145600	96833695	2000	2000	2000	2000	0
313	20230901	145500	96833695	2000	2000	2000	2000	3
314	20230901	145400	96827695	2000	2000	2000	2000	0
315	20230901	145300	96827695	2000	2000	2000	2000	0
316	20230901	145200	96827695	2000	2000	2000	2000	0
317	20230901	145100	96827695	2000	2000	2000	2000	0
318	20230901	145000	96827695	2000	2000	2000	2000	0
319	20230901	144900	96827695	2000	2000	2000	2000	0
320	20230901	144800	96827695	2000	2000	2000	2000	70
321	20230901	144700	96687695	2000	2000	2000	2000	0
322	20230901	144600	96687695	2000	2000	2000	2000	0
323	20230901	144500	96687695	2000	2000	2000	2000	15
324	20230901	144400	96657695	2000	2000	2000	2000	0
325	20230901	144300	96657695	2000	2000	2000	2000	0
326	20230901	144200	96657695	2000	2000	2000	2000	0
327	20230901	144100	96657695	2000	2000	2000	2000	101
328	20230901	144000	96455695	2005	2005	2005	2005	0
329	20230901	143900	96455695	2005	2005	2005	2005	0
330	20230901	143800	96455695	2005	2005	2005	2005	0
331	20230901	143700	96455695	2005	2005	2005	2005	3
332	20230901	143600	96449680	2005	2005	2005	2005	0
333	20230901	143500	96449680	2005	1999	2005	1997	970
334	20230901	143400	94511394	1999	1999	1999	1999	0
335	20230901	143300	94511394	1999	1999	1999	1999	1
336	20230901	143200	94509395	1997	1997	1997	1997	0
337	20230901	143100	94509395	1997	1997	1997	1997	0
338	20230901	143000	94509395	1997	1997	1997	1997	10
339	20230901	142900	94489425	1999	1999	1999	1999	0
340	20230901	142800	94489425	1999	1999	1999	1999	0
341	20230901	142700	94489425	1999	1999	1999	1999	1
342	20230901	142600	94487426	1995	1995	1995	1995	0
343	20230901	142500	94487426	1995	1995	1995	1995	0
344	20230901	142400	94487426	1995	1995	1995	1995	0
345	20230901	142300	94487426	1995	1995	1995	1995	0
346	20230901	142200	94487426	1995	1995	1995	1995	0
347	20230901	142100	94487426	1995	1995	1995	1995	3
348	20230901	142000	94481441	1996	1996	1996	1996	0
349	20230901	141900	94481441	1996	1996	1996	1996	0
350	20230901	141800	94481441	1996	1996	1996	1995	2545
351	20230901	141700	89404091	1996	1996	1996	1996	0
352	20230901	141600	89404091	1996	1997	1997	1996	760
353	20230901	141500	87887116	1999	1999	1999	1997	4442
354	20230901	141400	79012446	1998	1998	1998	1998	0
355	20230901	141300	79012446	1998	1998	1998	1998	0
356	20230901	141200	79012446	1998	1998	1998	1998	390
357	20230901	141100	78233226	2000	2000	2000	2000	21
358	20230901	141000	78191226	1999	1999	1999	1999	0
359	20230901	140900	78191226	1999	1999	1999	1999	89
360	20230901	140800	78013315	1999	1999	1999	1999	220
361	20230901	140700	77573535	2000	2000	2000	2000	20
362	20230901	140600	77533535	2000	2000	2000	2000	20
363	20230901	140500	77493535	1999	2000	2000	1999	13
364	20230901	140400	77467538	2000	2000	2000	2000	1
365	20230901	140300	77465538	2000	2000	2000	2000	0
366	20230901	140200	77465538	2000	2000	2000	2000	10
367	20230901	140100	77445538	1998	1998	1998	1998	0
368	20230901	140000	77445538	1998	1998	1998	1998	0
369	20230901	135900	77445538	1998	1998	1998	1998	0
370	20230901	135800	77445538	1998	1998	1998	1998	25
371	20230901	135700	77395588	2000	2000	2000	2000	0
372	20230901	135600	77395588	2000	2000	2000	2000	0
373	20230901	135500	77395588	2000	2000	2000	2000	0
374	20230901	135400	77395588	2000	2000	2000	2000	1
375	20230901	135300	77393588	1999	1999	1999	1999	321
376	20230901	135200	76751909	1999	1999	1999	1999	0
377	20230901	135100	76751909	1999	1999	1999	1999	4
378	20230901	135000	76743913	1998	1998	1998	1998	4
379	20230901	134900	76735921	2000	2000	2000	2000	1
380	20230901	134800	76733921	1998	1998	1998	1998	316
381	20230901	134700	76102553	2000	2000	2000	2000	1
382	20230901	134600	76100553	1998	1998	1998	1998	0
383	20230901	134500	76100553	1998	1999	1999	1998	505
384	20230901	134400	75091559	1999	1999	1999	1999	0
385	20230901	134300	75091559	1999	1999	1999	1999	1
386	20230901	134200	75089560	2000	1998	2000	1998	3
387	20230901	134100	75083564	1998	1998	1998	1998	3
388	20230901	134000	75077570	2000	2000	2000	2000	0
389	20230901	133900	75077570	2000	2000	2000	2000	0
390	20230901	133800	75077570	2000	2000	2000	2000	0
391	20230901	133700	75077570	2000	2000	2000	2000	0
392	20230901	133600	75077570	2000	2000	2000	2000	0
393	20230901	133500	75077570	2000	2000	2000	2000	1
394	20230901	133400	75075570	1998	1998	1998	1998	0
395	20230901	133300	75075570	1998	1998	1998	1998	177
396	20230901	133200	74721924	1998	1998	1998	1998	300
397	20230901	133100	74122524	1998	1998	1998	1998	0
398	20230901	133000	74122524	1998	1998	1998	1998	133
399	20230901	132900	73856790	1999	1999	1999	1999	0
400	20230901	132800	73856790	1999	1999	1999	1999	24
401	20230901	132700	73808814	1999	1999	1999	1999	10
402	20230901	132600	73788824	1999	1999	1999	1999	0
403	20230901	132500	73788824	1999	1999	1999	1999	408
404	20230901	132400	72973232	2000	2000	2000	2000	5
405	20230901	132300	72963232	2000	2000	2000	2000	300
406	20230901	132200	72363232	2000	2000	2000	2000	1
407	20230901	132100	72361232	1999	2000	2000	1999	110
408	20230901	132000	72141332	2005	2005	2005	2005	0
409	20230901	131900	72141332	2005	2005	2005	2005	0
410	20230901	131800	72141332	2005	2005	2005	2005	0
411	20230901	131700	72141332	2005	2005	2005	2005	0
412	20230901	131600	72141332	2005	2005	2005	2005	0
413	20230901	131500	72141332	2005	2005	2005	2005	0
414	20230901	131400	72141332	2005	2005	2005	2005	0
415	20230901	131300	72141332	2005	2005	2005	2005	0
416	20230901	131200	72141332	2005	2005	2005	2005	11
417	20230901	131100	72119277	2005	2005	2005	2005	1
418	20230901	131000	72117272	1999	2000	2000	1999	500
419	20230901	130900	71117769	2005	2005	2005	2005	0
420	20230901	130800	71117769	2005	2005	2005	2005	1
421	20230901	130700	71115764	2000	2000	2000	2000	100
422	20230901	130600	70915764	2000	2000	2000	2000	0
423	20230901	130500	70915764	2000	2000	2000	2000	197
424	20230901	130400	70521764	2000	2000	2000	2000	0
425	20230901	130300	70521764	2000	2000	2000	2000	100
426	20230901	130200	70321764	2000	2000	2000	2000	0
427	20230901	130100	70321764	2000	2000	2000	2000	46
428	20230901	130000	70229764	2000	2000	2000	2000	0
429	20230901	125900	70229764	2000	2000	2000	2000	0
430	20230901	125800	70229764	2000	2000	2000	2000	0
431	20230901	125700	70229764	2000	2000	2000	2000	0
432	20230901	125600	70229764	2000	2000	2000	2000	0
433	20230901	125500	70229764	2000	2000	2000	2000	0
434	20230901	125400	70229764	2000	2000	2000	2000	57
435	20230901	125300	70115764	2005	2005	2005	2005	0
436	20230901	125200	70115764	2005	2005	2005	2005	0
437	20230901	125100	70115764	2005	2005	2005	2005	0
438	20230901	125000	70115764	2005	2005	2005	2005	10
439	20230901	124900	70095714	2000	2000	2000	2000	48
440	20230901	124800	69999714	2000	2000	2000	2000	100
441	20230901	124700	69799714	2000	2000	2000	2000	30
442	20230901	124600	69739714	2000	2000	2000	2000	0
443	20230901	124500	69739714	2000	2000	2000	2000	0
444	20230901	124400	69739714	2000	2000	2000	2000	1
445	20230901	124300	69737714	2000	2000	2000	2000	0
446	20230901	124200	69737714	2000	2000	2000	2000	1008
447	20230901	124100	67721714	2000	2000	2000	2000	1
448	20230901	124000	67719714	2000	2000	2000	2000	0
449	20230901	123900	67719714	2000	1999	2000	1999	5
450	20230901	123800	67709718	2000	2000	2000	2000	0
451	20230901	123700	67709718	2000	2000	2000	2000	0
452	20230901	123600	67709718	2000	2000	2000	2000	0
453	20230901	123500	67709718	2000	1998	2000	1998	501
454	20230901	123400	66708718	1999	1999	1999	1999	0
455	20230901	123300	66708718	1999	1999	1999	1999	200
456	20230901	123200	66308918	1999	2000	2000	1999	63
457	20230901	123100	66182961	2000	2000	2000	2000	0
458	20230901	123000	66182961	2000	2000	2000	2000	0
459	20230901	122900	66182961	2000	2000	2000	2000	0
460	20230901	122800	66182961	2000	2000	2000	2000	0
461	20230901	122700	66182961	2000	2000	2000	2000	1
462	20230901	122600	66180961	2000	2000	2000	2000	1
463	20230901	122500	66178961	2000	2000	2000	2000	1
464	20230901	122400	66176961	1999	2000	2000	1999	272
465	20230901	122300	65633211	2000	2000	2000	2000	0
466	20230901	122200	65633211	2000	2000	2000	2000	2
467	20230901	122100	65629211	2000	2000	2000	2000	500
468	20230901	122000	64629211	2000	2000	2000	2000	500
469	20230901	121900	63629211	2000	2000	2000	2000	0
470	20230901	121800	63629211	2000	2000	2000	2000	30
471	20230901	121700	63569211	2000	2000	2000	2000	0
472	20230901	121600	63569211	2000	2000	2000	2000	0
473	20230901	121500	63569211	2000	2000	2000	2000	0
474	20230901	121400	63569211	2000	2000	2000	2000	0
475	20230901	121300	63569211	2000	2000	2000	2000	300
476	20230901	121200	62969211	2000	2000	2000	2000	200
477	20230901	121100	62569211	2000	2000	2000	2000	0
478	20230901	121000	62569211	2000	2000	2000	2000	336
479	20230901	120900	61897211	2005	2005	2005	2005	0
480	20230901	120800	61897211	2005	2005	2005	2005	0
481	20230901	120700	61897211	2005	2005	2005	2005	0
482	20230901	120600	61897211	2005	2005	2005	2005	0
483	20230901	120500	61897211	2005	2005	2005	2005	0
484	20230901	120400	61897211	2005	2005	2005	2005	66
485	20230901	120300	61764881	2005	2005	2005	2005	0
486	20230901	120200	61764881	2005	2005	2005	2005	0
487	20230901	120100	61764881	2005	2005	2005	2005	2
488	20230901	120000	61760871	2005	2005	2005	2005	1
489	20230901	115900	61758866	1999	2000	2000	1999	600
490	20230901	115800	60559439	2000	2000	2000	2000	0
491	20230901	115700	60559439	2000	2000	2000	2000	0
492	20230901	115600	60559439	2000	2000	2000	2000	21
493	20230901	115500	60517439	2000	2000	2000	2000	200
494	20230901	115400	60117439	2000	2000	2000	2000	1014
495	20230901	115300	58089439	2000	2000	2000	2000	250
496	20230901	115200	57589439	2005	2005	2005	2005	1
497	20230901	115100	57587434	2000	2000	2000	2000	0
498	20230901	115000	57587434	2000	2000	2000	2000	0
499	20230901	114900	57587434	2000	2000	2000	2000	0
500	20230901	114800	57587434	2000	2000	2000	2000	0
501	20230901	114700	57587434	2000	2000	2000	2000	0
502	20230901	114600	57587434	2000	2000	2000	2000	55
503	20230901	114500	57477434	2005	2005	2005	2005	0
504	20230901	114400	57477434	2005	2005	2005	2005	2
505	20230901	114300	57473424	2005	2005	2005	2005	0
506	20230901	114200	57473424	2005	2005	2005	2005	0
507	20230901	114100	57473424	2005	2005	2005	2005	5
508	20230901	114000	57463399	2005	2005	2005	2005	50
509	20230901	113900	57363149	2005	2005	2005	2005	1
510	20230901	113800	57361144	2005	2005	2005	2005	0
511	20230901	113700	57361144	2005	2005	2005	2005	0
512	20230901	113600	57361144	2005	1999	2005	1999	624
513	20230901	113500	56113762	2005	2005	2005	2005	0
514	20230901	113400	56113762	2005	2005	2005	2005	0
515	20230901	113300	56113762	2005	2005	2005	2005	2
516	20230901	113200	56109752	2005	2005	2005	2005	0
517	20230901	113100	56109752	2005	2005	2005	2005	0
518	20230901	113000	56109752	2005	2005	2005	2005	1
519	20230901	112900	56107747	1999	2000	2000	1999	515
520	20230901	112800	55078211	2005	2005	2005	2005	5
521	20230901	112700	55068186	2005	2005	2005	2005	0
522	20230901	112600	55068186	2005	2005	2005	2005	100
523	20230901	112500	54867686	2005	2005	2005	2005	0
524	20230901	112400	54867686	2005	2005	2005	2005	0
525	20230901	112300	54867686	2005	2005	2005	2005	1
526	20230901	112200	54865681	2000	2000	2000	2000	101
527	20230901	112100	54663681	1998	1998	1998	1998	0
528	20230901	112000	54663681	1998	1998	1998	1998	0
529	20230901	111900	54663681	1998	1998	1998	1998	0
530	20230901	111800	54663681	1998	1999	1999	1998	931
531	20230901	111700	52803450	2005	2005	2005	2005	1
532	20230901	111600	52801445	2000	2000	2000	2000	4204
533	20230901	111500	44393445	2005	2000	2005	2000	31
534	20230901	111400	44331440	2005	2005	2005	2005	0
535	20230901	111300	44331440	2005	2000	2005	2000	302
536	20230901	111200	43727430	2010	2010	2010	2010	0
537	20230901	111100	43727430	2010	2010	2010	2010	11
538	20230901	111000	43705320	2010	2010	2010	2010	0
539	20230901	110900	43705320	2010	2010	2010	2010	0
540	20230901	110800	43705320	2010	2010	2010	2010	0
541	20230901	110700	43705320	2010	2010	2010	2010	0
542	20230901	110600	43705320	2010	2010	2010	2010	0
543	20230901	110500	43705320	2010	2010	2010	2010	0
544	20230901	110400	43705320	2010	2010	2010	2010	0
545	20230901	110300	43705320	2010	2010	2010	2010	0
546	20230901	110200	43705320	2010	2010	2010	2010	0
547	20230901	110100	43705320	2010	2010	2010	2010	0
548	20230901	110000	43705320	2010	2010	2010	2010	0
549	20230901	105900	43705320	2010	2010	2010	2010	5
550	20230901	105800	43695270	2010	2010	2010	2010	0
551	20230901	105700	43695270	2010	2010	2010	2010	0
552	20230901	105600	43695270	2010	2010	2010	2010	2
553	20230901	105500	43691250	2000	2000	2000	2000	100
554	20230901	105400	43491250	2000	2000	2000	2000	0
555	20230901	105300	43491250	2000	2005	2005	2000	1716
556	20230901	105200	40059200	2000	2000	2000	2000	617
557	20230901	105100	38825200	2000	2000	2000	2000	300
558	20230901	105000	38225200	2005	2005	2005	2005	5
559	20230901	104900	38215175	2005	2005	2005	2005	1
560	20230901	104800	38213170	2005	2005	2005	2005	392
561	20230901	104700	37427210	2005	2005	2005	2005	0
562	20230901	104600	37427210	2005	2005	2005	2005	45
563	20230901	104500	37336985	2005	2005	2005	2005	0
564	20230901	104400	37336985	2005	2005	2005	2005	500
565	20230901	104300	36334485	2010	2010	2010	2010	0
566	20230901	104200	36334485	2010	2010	2010	2010	230
567	20230901	104100	35872185	2015	2015	2015	2015	0
568	20230901	104000	35872185	2015	2015	2015	2015	1
569	20230901	103900	35870170	2015	2015	2015	2015	1183
570	20230901	103800	33486425	2015	2015	2015	2015	0
571	20230901	103700	33486425	2015	2015	2015	2015	0
572	20230901	103600	33486425	2015	2015	2015	2015	0
573	20230901	103500	33486425	2015	2015	2015	2015	1
574	20230901	103400	33484410	2015	2015	2015	2015	1
575	20230901	103300	33482395	2005	2005	2005	2005	0
576	20230901	103200	33482395	2005	2005	2005	2005	0
577	20230901	103100	33482395	2005	2005	2005	2005	52
578	20230901	103000	33378135	2015	2015	2015	2015	992
579	20230901	102900	31379255	2015	2015	2015	2015	52
580	20230901	102800	31274475	2010	2010	2010	2010	334
581	20230901	102700	30603135	2010	2010	2010	2010	3
582	20230901	102600	30597105	2010	2010	2010	2010	5
583	20230901	102500	30587055	2010	2010	2010	2010	100
584	20230901	102400	30386055	2010	2010	2010	2010	49
585	20230901	102300	30287565	2010	2010	2010	2010	0
586	20230901	102200	30287565	2010	2010	2010	2010	1
587	20230901	102100	30285555	2005	2005	2005	2005	1
588	20230901	102000	30283550	2015	2015	2015	2015	50
589	20230901	101900	30182800	2015	2015	2015	2015	50
590	20230901	101800	30082050	2015	2015	2015	2015	0
591	20230901	101700	30082050	2015	2015	2015	2015	5
592	20230901	101600	30071975	2020	2020	2020	2020	100
593	20230901	101500	29869975	2020	2020	2020	2020	0
594	20230901	101400	29869975	2020	2020	2020	2020	0
595	20230901	101300	29869975	2020	2020	2020	2020	7
596	20230901	101200	29855835	2020	2020	2020	2020	41
597	20230901	101100	29773015	2020	2020	2020	2020	1
598	20230901	101000	29770995	2020	2020	2020	2020	0
599	20230901	100900	29770995	2020	2020	2020	2020	0
600	20230901	100800	29770995	2020	2020	2020	2020	0
601	20230901	100700	29770995	2020	2020	2020	2020	0
602	20230901	100600	29770995	2020	2015	2020	2010	777
603	20230901	100500	28209190	2020	2020	2020	2020	45
604	20230901	100400	28118290	2020	2020	2020	2020	1789
605	20230901	100300	24504510	2020	2020	2020	2020	10
606	20230901	100200	24484310	2020	2020	2020	2020	0
607	20230901	100100	24484310	2020	2020	2020	2020	1
608	20230901	100000	24482290	2010	2010	2010	2010	0
609	20230901	095900	24482290	2010	2010	2010	2010	0
610	20230901	095800	24482290	2010	2010	2010	2010	0
611	20230901	095700	24482290	2010	2010	2010	2010	221
612	20230901	095600	24038080	2015	2015	2015	2015	790
613	20230901	095500	22446230	2015	2015	2015	2015	0
614	20230901	095400	22446230	2015	2015	2015	2015	1
615	20230901	095300	22444215	2015	2015	2015	2015	2
616	20230901	095200	22440185	2020	2020	2020	2020	0
617	20230901	095100	22440185	2020	2015	2020	2015	12
618	20230901	095000	22415995	2020	2020	2020	2020	0
619	20230901	094900	22415995	2020	2020	2020	2020	0
620	20230901	094800	22415995	2020	2020	2020	2020	0
621	20230901	094700	22415995	2020	2020	2020	2020	0
622	20230901	094600	22415995	2020	2020	2020	2020	1001
623	20230901	094500	20393975	2025	2025	2025	2025	4
624	20230901	094400	20385875	2025	2020	2025	2020	377
625	20230901	094300	19623975	2020	2020	2020	2020	295
626	20230901	094200	19028075	2020	2020	2020	2015	438
627	20230901	094100	18143355	2020	2020	2020	2020	0
628	20230901	094000	18143355	2020	2020	2020	2020	158
629	20230901	093900	17824195	2020	2020	2020	2020	7
630	20230901	093800	17810055	2020	2020	2020	2020	101
631	20230901	093700	17606035	2010	2010	2010	2010	300
632	20230901	093600	17003035	2010	2020	2020	2010	31
633	20230901	093500	16940710	2020	2020	2020	2020	501
634	20230901	093400	15928690	2020	2020	2020	2020	500
635	20230901	093300	14918690	2015	2020	2020	2015	1331
636	20230901	093200	12236720	2020	2020	2020	2020	17
637	20230901	093100	12202380	2020	2015	2020	2015	221
638	20230901	093000	11757055	2015	2015	2015	2015	250
639	20230901	092900	11253305	2010	2010	2010	2010	69
640	20230901	092800	11114615	2015	2015	2015	2015	100
641	20230901	092700	10913115	2015	2015	2015	2015	1000
642	20230901	092600	8898115	2010	2010	2010	2010	580
643	20230901	092500	7732315	2010	2010	2010	2010	0
644	20230901	092400	7732315	2010	2010	2010	2010	0
645	20230901	092300	7732315	2010	2010	2010	2010	100
646	20230901	092200	7531315	2010	2010	2010	2010	0
647	20230901	092100	7531315	2010	2010	2010	2010	0
648	20230901	092000	7531315	2010	2010	2010	2010	0
649	20230901	091900	7531315	2010	2010	2010	2010	1010
650	20230901	091800	5501215	2010	2010	2010	2010	0
651	20230901	091700	5501215	2010	2010	2010	2010	90
652	20230901	091600	5320315	2010	2010	2010	2010	10
653	20230901	091500	5300215	2015	2015	2015	2015	198
654	20230901	091400	4901245	2015	2015	2015	2015	0
655	20230901	091300	4901245	2015	2015	2015	2015	0
656	20230901	091200	4901245	2015	2015	2015	2015	0
657	20230901	091100	4901245	2015	2015	2015	2015	0
658	20230901	091000	4901245	2015	2015	2015	2015	9
659	20230901	090900	4883110	2015	2015	2015	2015	550
660	20230901	090800	3774860	2020	2010	2020	2010	51
661	20230901	090700	3672340	2010	2010	2010	2010	0
662	20230901	090600	3672340	2010	2010	2010	2010	0
663	20230901	090500	3672340	2010	2010	2010	2010	100
664	20230901	090400	3471340	2010	2010	2010	2010	100
665	20230901	090300	3270340	2010	2010	2010	2010	11
666	20230901	090200	3248230	2000	2000	2000	2000	0
667	20230901	090100	3248230	2000	2010	2010	2000	17
668	20230901	090000	3214120	2005	2010	2010	2005	1603