KissMeData/452670/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	213300	95872370	2005	2005	2005	2005	5
3	20240216	213200	95872370	2005	2005	2005	2005	0
4	20240216	213100	95872370	2005	2005	2005	2005	0
5	20240216	213000	95872370	2005	2005	2005	2005	0
6	20240216	212900	95872370	2005	2005	2005	2005	0
7	20240216	212800	95872370	2005	2005	2005	2005	0
8	20240216	212700	95872370	2005	2005	2005	2005	0
9	20240216	212600	95872370	2005	2005	2005	2005	0
10	20240216	212500	95872370	2005	2005	2005	2005	0
11	20240216	212400	95872370	2005	2005	2005	2005	0
12	20240216	212300	95872370	2005	2005	2005	2005	0
13	20240216	212200	95872370	2005	2005	2005	2005	0
14	20240216	212100	95872370	2005	2005	2005	2005	0
15	20240216	212000	95872370	2005	2005	2005	2005	0
16	20240216	211900	95872370	2005	2005	2005	2005	0
17	20240216	211800	95872370	2005	2005	2005	2005	0
18	20240216	211700	95872370	2005	2005	2005	2005	0
19	20240216	211600	95872370	2005	2005	2005	2005	0
20	20240216	211500	95872370	2005	2005	2005	2005	0
21	20240216	211400	95872370	2005	2005	2005	2005	0
22	20240216	211300	95872370	2005	2005	2005	2005	0
23	20240216	211200	95872370	2005	2005	2005	2005	0
24	20240216	211100	95872370	2005	2005	2005	2005	0
25	20240216	211000	95872370	2005	2005	2005	2005	0
26	20240216	210900	95872370	2005	2005	2005	2005	0
27	20240216	210800	95872370	2005	2005	2005	2005	0
28	20240216	210700	95872370	2005	2005	2005	2005	0
29	20240216	210600	95872370	2005	2005	2005	2005	0
30	20240216	210500	95872370	2005	2005	2005	2005	0
31	20240216	210400	95872370	2005	2005	2005	2005	0
32	20240216	210300	95872370	2005	2005	2005	2005	5
33	20240216	210200	95872370	2005	2005	2005	2005	0
34	20240216	210100	95872370	2005	2005	2005	2005	0
35	20240216	210000	95872370	2005	2005	2005	2005	0
36	20240216	205900	95872370	2005	2005	2005	2005	0
37	20240216	205800	95872370	2005	2005	2005	2005	0
38	20240216	205700	95872370	2005	2005	2005	2005	0
39	20240216	205600	95872370	2005	2005	2005	2005	0
40	20240216	205500	95872370	2005	2005	2005	2005	0
41	20240216	205400	95872370	2005	2005	2005	2005	0
42	20240216	205300	95872370	2005	2005	2005	2005	0
43	20240216	205200	95872370	2005	2005	2005	2005	0
44	20240216	205100	95872370	2005	2005	2005	2005	0
45	20240216	205000	95872370	2005	2005	2005	2005	0
46	20240216	204900	95872370	2005	2005	2005	2005	0
47	20240216	204800	95872370	2005	2005	2005	2005	0
48	20240216	204700	95872370	2005	2005	2005	2005	0
49	20240216	204600	95872370	2005	2005	2005	2005	0
50	20240216	204500	95872370	2005	2005	2005	2005	0
51	20240216	204400	95872370	2005	2005	2005	2005	0
52	20240216	204300	95872370	2005	2005	2005	2005	0
53	20240216	204200	95872370	2005	2005	2005	2005	0
54	20240216	204100	95872370	2005	2005	2005	2005	0
55	20240216	204000	95872370	2005	2005	2005	2005	0
56	20240216	203900	95872370	2005	2005	2005	2005	0
57	20240216	203800	95872370	2005	2005	2005	2005	0
58	20240216	203700	95872370	2005	2005	2005	2005	0
59	20240216	203600	95872370	2005	2005	2005	2005	0
60	20240216	203500	95872370	2005	2005	2005	2005	0
61	20240216	203400	95872370	2005	2005	2005	2005	0
62	20240216	203300	95872370	2005	2005	2005	2005	5
63	20240216	203200	95872370	2005	2005	2005	2005	0
64	20240216	203100	95872370	2005	2005	2005	2005	0
65	20240216	203000	95872370	2005	2005	2005	2005	0
66	20240216	202900	95872370	2005	2005	2005	2005	0
67	20240216	202800	95872370	2005	2005	2005	2005	0
68	20240216	202700	95872370	2005	2005	2005	2005	0
69	20240216	202600	95872370	2005	2005	2005	2005	0
70	20240216	202500	95872370	2005	2005	2005	2005	0
71	20240216	202400	95872370	2005	2005	2005	2005	0
72	20240216	202300	95872370	2005	2005	2005	2005	0
73	20240216	202200	95872370	2005	2005	2005	2005	0
74	20240216	202100	95872370	2005	2005	2005	2005	0
75	20240216	202000	95872370	2005	2005	2005	2005	0
76	20240216	201900	95872370	2005	2005	2005	2005	0
77	20240216	201800	95872370	2005	2005	2005	2005	0
78	20240216	201700	95872370	2005	2005	2005	2005	0
79	20240216	201600	95872370	2005	2005	2005	2005	0
80	20240216	201500	95872370	2005	2005	2005	2005	0
81	20240216	201400	95872370	2005	2005	2005	2005	0
82	20240216	201300	95872370	2005	2005	2005	2005	0
83	20240216	201200	95872370	2005	2005	2005	2005	0
84	20240216	201100	95872370	2005	2005	2005	2005	0
85	20240216	201000	95872370	2005	2005	2005	2005	0
86	20240216	200900	95872370	2005	2005	2005	2005	0
87	20240216	200800	95872370	2005	2005	2005	2005	0
88	20240216	200700	95872370	2005	2005	2005	2005	0
89	20240216	200600	95872370	2005	2005	2005	2005	0
90	20240216	200500	95872370	2005	2005	2005	2005	0
91	20240216	200400	95872370	2005	2005	2005	2005	0
92	20240216	200300	95872370	2005	2005	2005	2005	5
93	20240216	200200	95872370	2005	2005	2005	2005	0
94	20240216	200100	95872370	2005	2005	2005	2005	0
95	20240216	200000	95872370	2005	2005	2005	2005	0
96	20240216	195900	95872370	2005	2005	2005	2005	0
97	20240216	195800	95872370	2005	2005	2005	2005	0
98	20240216	195700	95872370	2005	2005	2005	2005	0
99	20240216	195600	95872370	2005	2005	2005	2005	0
100	20240216	195500	95872370	2005	2005	2005	2005	0
101	20240216	195400	95872370	2005	2005	2005	2005	0
102	20240216	195300	95872370	2005	2005	2005	2005	0
103	20240216	195200	95872370	2005	2005	2005	2005	0
104	20240216	195100	95872370	2005	2005	2005	2005	0
105	20240216	195000	95872370	2005	2005	2005	2005	0
106	20240216	194900	95872370	2005	2005	2005	2005	0
107	20240216	194800	95872370	2005	2005	2005	2005	0
108	20240216	194700	95872370	2005	2005	2005	2005	0
109	20240216	194600	95872370	2005	2005	2005	2005	0
110	20240216	194500	95872370	2005	2005	2005	2005	0
111	20240216	194400	95872370	2005	2005	2005	2005	0
112	20240216	194300	95872370	2005	2005	2005	2005	0
113	20240216	194200	95872370	2005	2005	2005	2005	0
114	20240216	194100	95872370	2005	2005	2005	2005	0
115	20240216	194000	95872370	2005	2005	2005	2005	0
116	20240216	193900	95872370	2005	2005	2005	2005	0
117	20240216	193800	95872370	2005	2005	2005	2005	0
118	20240216	193700	95872370	2005	2005	2005	2005	0
119	20240216	193600	95872370	2005	2005	2005	2005	0
120	20240216	193500	95872370	2005	2005	2005	2005	0
121	20240216	193400	95872370	2005	2005	2005	2005	0
122	20240216	193300	95872370	2005	2005	2005	2005	5
123	20240216	193200	95872370	2005	2005	2005	2005	0
124	20240216	193100	95872370	2005	2005	2005	2005	0
125	20240216	193000	95872370	2005	2005	2005	2005	0
126	20240216	192900	95872370	2005	2005	2005	2005	0
127	20240216	192800	95872370	2005	2005	2005	2005	0
128	20240216	192700	95872370	2005	2005	2005	2005	0
129	20240216	192600	95872370	2005	2005	2005	2005	0
130	20240216	192500	95872370	2005	2005	2005	2005	0
131	20240216	192400	95872370	2005	2005	2005	2005	0
132	20240216	192300	95872370	2005	2005	2005	2005	0
133	20240216	192200	95872370	2005	2005	2005	2005	0
134	20240216	192100	95872370	2005	2005	2005	2005	0
135	20240216	192000	95872370	2005	2005	2005	2005	0
136	20240216	191900	95872370	2005	2005	2005	2005	0
137	20240216	191800	95872370	2005	2005	2005	2005	0
138	20240216	191700	95872370	2005	2005	2005	2005	0
139	20240216	191600	95872370	2005	2005	2005	2005	0
140	20240216	191500	95872370	2005	2005	2005	2005	0
141	20240216	191400	95872370	2005	2005	2005	2005	0
142	20240216	191300	95872370	2005	2005	2005	2005	0
143	20240216	191200	95872370	2005	2005	2005	2005	0
144	20240216	191100	95872370	2005	2005	2005	2005	0
145	20240216	191000	95872370	2005	2005	2005	2005	0
146	20240216	190900	95872370	2005	2005	2005	2005	0
147	20240216	190800	95872370	2005	2005	2005	2005	0
148	20240216	190700	95872370	2005	2005	2005	2005	0
149	20240216	190600	95872370	2005	2005	2005	2005	0
150	20240216	190500	95872370	2005	2005	2005	2005	0
151	20240216	190400	95872370	2005	2005	2005	2005	0
152	20240216	190300	95872370	2005	2005	2005	2005	5
153	20240216	190200	95872370	2005	2005	2005	2005	0
154	20240216	190100	95872370	2005	2005	2005	2005	0
155	20240216	190000	95872370	2005	2005	2005	2005	0
156	20240216	185900	95872370	2005	2005	2005	2005	0
157	20240216	185800	95872370	2005	2005	2005	2005	0
158	20240216	185700	95872370	2005	2005	2005	2005	0
159	20240216	185600	95872370	2005	2005	2005	2005	0
160	20240216	185500	95872370	2005	2005	2005	2005	0
161	20240216	185400	95872370	2005	2005	2005	2005	0
162	20240216	185300	95872370	2005	2005	2005	2005	0
163	20240216	185200	95872370	2005	2005	2005	2005	0
164	20240216	185100	95872370	2005	2005	2005	2005	0
165	20240216	185000	95872370	2005	2005	2005	2005	0
166	20240216	184900	95872370	2005	2005	2005	2005	0
167	20240216	184800	95872370	2005	2005	2005	2005	0
168	20240216	184700	95872370	2005	2005	2005	2005	0
169	20240216	184600	95872370	2005	2005	2005	2005	0
170	20240216	184500	95872370	2005	2005	2005	2005	0
171	20240216	184400	95872370	2005	2005	2005	2005	0
172	20240216	184300	95872370	2005	2005	2005	2005	0
173	20240216	184200	95872370	2005	2005	2005	2005	0
174	20240216	184100	95872370	2005	2005	2005	2005	0
175	20240216	184000	95872370	2005	2005	2005	2005	0
176	20240216	183900	95872370	2005	2005	2005	2005	0
177	20240216	183800	95872370	2005	2005	2005	2005	0
178	20240216	183700	95872370	2005	2005	2005	2005	0
179	20240216	183600	95872370	2005	2005	2005	2005	0
180	20240216	183500	95872370	2005	2005	2005	2005	0
181	20240216	183400	95872370	2005	2005	2005	2005	0
182	20240216	183300	95872370	2005	2005	2005	2005	5
183	20240216	183200	95872370	2005	2005	2005	2005	0
184	20240216	183100	95872370	2005	2005	2005	2005	0
185	20240216	183000	95872370	2005	2005	2005	2005	0
186	20240216	182900	95872370	2005	2005	2005	2005	0
187	20240216	182800	95872370	2005	2005	2005	2005	0
188	20240216	182700	95872370	2005	2005	2005	2005	0
189	20240216	182600	95872370	2005	2005	2005	2005	0
190	20240216	182500	95872370	2005	2005	2005	2005	0
191	20240216	182400	95872370	2005	2005	2005	2005	0
192	20240216	182300	95872370	2005	2005	2005	2005	0
193	20240216	182200	95872370	2005	2005	2005	2005	0
194	20240216	182100	95872370	2005	2005	2005	2005	0
195	20240216	182000	95872370	2005	2005	2005	2005	0
196	20240216	181900	95872370	2005	2005	2005	2005	0
197	20240216	181800	95872370	2005	2005	2005	2005	0
198	20240216	181700	95872370	2005	2005	2005	2005	0
199	20240216	181600	95872370	2005	2005	2005	2005	0
200	20240216	181500	95872370	2005	2005	2005	2005	0
201	20240216	181400	95872370	2005	2005	2005	2005	0
202	20240216	181300	95872370	2005	2005	2005	2005	0
203	20240216	181200	95872370	2005	2005	2005	2005	0
204	20240216	181100	95872370	2005	2005	2005	2005	0
205	20240216	181000	95872370	2005	2005	2005	2005	0
206	20240216	180900	95872370	2005	2005	2005	2005	0
207	20240216	180800	95872370	2005	2005	2005	2005	0
208	20240216	180700	95872370	2005	2005	2005	2005	0
209	20240216	180600	95872370	2005	2005	2005	2005	0
210	20240216	180500	95872370	2005	2005	2005	2005	0
211	20240216	180400	95872370	2005	2005	2005	2005	0
212	20240216	180300	95872370	2005	2005	2005	2005	5
213	20240216	180200	95872370	2005	2005	2005	2005	0
214	20240216	180100	95872370	2005	2005	2005	2005	0
215	20240216	180000	95872370	2005	2005	2005	2005	0
216	20240216	175900	95872370	2005	2005	2005	2005	0
217	20240216	175800	95872370	2005	2005	2005	2005	0
218	20240216	175700	95872370	2005	2005	2005	2005	0
219	20240216	175600	95872370	2005	2005	2005	2005	0
220	20240216	175500	95872370	2005	2005	2005	2005	0
221	20240216	175400	95872370	2005	2005	2005	2005	0
222	20240216	175300	95872370	2005	2005	2005	2005	0
223	20240216	175200	95872370	2005	2005	2005	2005	0
224	20240216	175100	95872370	2005	2005	2005	2005	0
225	20240216	175000	95872370	2005	2005	2005	2005	0
226	20240216	174900	95872370	2005	2005	2005	2005	0
227	20240216	174800	95872370	2005	2005	2005	2005	0
228	20240216	174700	95872370	2005	2005	2005	2005	0
229	20240216	174600	95872370	2005	2005	2005	2005	0
230	20240216	174500	95872370	2005	2005	2005	2005	0
231	20240216	174400	95872370	2005	2005	2005	2005	0
232	20240216	174300	95872370	2005	2005	2005	2005	0
233	20240216	174200	95872370	2005	2005	2005	2005	0
234	20240216	174100	95872370	2005	2005	2005	2005	0
235	20240216	174000	95872370	2005	2005	2005	2005	0
236	20240216	173900	95872370	2005	2005	2005	2005	0
237	20240216	173800	95872370	2005	2005	2005	2005	0
238	20240216	173700	95872370	2005	2005	2005	2005	0
239	20240216	173600	95872370	2005	2005	2005	2005	0
240	20240216	173500	95872370	2005	2005	2005	2005	0
241	20240216	173400	95872370	2005	2005	2005	2005	0
242	20240216	173300	95872370	2005	2005	2005	2005	5
243	20240216	173200	95872370	2005	2005	2005	2005	0
244	20240216	173100	95872370	2005	2005	2005	2005	0
245	20240216	173000	95872370	2005	2005	2005	2005	0
246	20240216	172900	95872370	2005	2005	2005	2005	0
247	20240216	172800	95872370	2005	2005	2005	2005	0
248	20240216	172700	95872370	2005	2005	2005	2005	0
249	20240216	172600	95872370	2005	2005	2005	2005	0
250	20240216	172500	95872370	2005	2005	2005	2005	0
251	20240216	172400	95872370	2005	2005	2005	2005	0
252	20240216	172300	95872370	2005	2005	2005	2005	0
253	20240216	172200	95872370	2005	2005	2005	2005	0
254	20240216	172100	95872370	2005	2005	2005	2005	0
255	20240216	172000	95872370	2005	2005	2005	2005	0
256	20240216	171900	95872370	2005	2005	2005	2005	0
257	20240216	171800	95872370	2005	2005	2005	2005	0
258	20240216	171700	95872370	2005	2005	2005	2005	0
259	20240216	171600	95872370	2005	2005	2005	2005	0
260	20240216	171500	95872370	2005	2005	2005	2005	0
261	20240216	171400	95872370	2005	2005	2005	2005	0
262	20240216	171300	95872370	2005	2005	2005	2005	0
263	20240216	171200	95872370	2005	2005	2005	2005	0
264	20240216	171100	95872370	2005	2005	2005	2005	0
265	20240216	171000	95872370	2005	2005	2005	2005	0
266	20240216	170900	95872370	2005	2005	2005	2005	0
267	20240216	170800	95872370	2005	2005	2005	2005	0
268	20240216	170700	95872370	2005	2005	2005	2005	0
269	20240216	170600	95872370	2005	2005	2005	2005	0
270	20240216	170500	95872370	2005	2005	2005	2005	0
271	20240216	170400	95872370	2005	2005	2005	2005	0
272	20240216	170300	95872370	2005	2005	2005	2005	5
273	20240216	170200	95872370	2005	2005	2005	2005	0
274	20240216	170100	95872370	2005	2005	2005	2005	0
275	20240216	170000	95872370	2005	2005	2005	2005	0
276	20240216	165900	95872370	2005	2005	2005	2005	0
277	20240216	165800	95872370	2005	2005	2005	2005	0
278	20240216	165700	95872370	2005	2005	2005	2005	0
279	20240216	165600	95872370	2005	2005	2005	2005	0
280	20240216	165500	95872370	2005	2005	2005	2005	0
281	20240216	165400	95872370	2005	2005	2005	2005	0
282	20240216	165300	95872370	2005	2005	2005	2005	0
283	20240216	165200	95872370	2005	2005	2005	2005	0
284	20240216	165100	95872370	2005	2005	2005	2005	0
285	20240216	165000	95872370	2005	2005	2005	2005	0
286	20240216	164900	95872370	2005	2005	2005	2005	0
287	20240216	164800	95872370	2005	2005	2005	2005	0
288	20240216	164700	95872370	2005	2005	2005	2005	0
289	20240216	164600	95872370	2005	2005	2005	2005	0
290	20240216	164500	95872370	2005	2005	2005	2005	0
291	20240216	164400	95872370	2005	2005	2005	2005	0
292	20240216	164300	95872370	2005	2005	2005	2005	0
293	20240216	164200	95872370	2005	2005	2005	2005	0
294	20240216	164100	95872370	2005	2005	2005	2005	0
295	20240216	164000	95872370	2005	2005	2005	2005	0
296	20240216	163900	95872370	2005	2005	2005	2005	0
297	20240216	163800	95872370	2005	2005	2005	2005	0
298	20240216	163700	95872370	2005	2005	2005	2005	0
299	20240216	163600	95872370	2005	2005	2005	2005	0
300	20240216	163500	95872370	2005	2005	2005	2005	0
301	20240216	163400	95872370	2005	2005	2005	2005	0
302	20240216	163300	95872370	2005	2005	2005	2005	5
303	20240216	163200	95872370	2005	2005	2005	2005	0
304	20240216	163100	95872370	2005	2005	2005	2005	0
305	20240216	163000	95872370	2005	2005	2005	2005	0
306	20240216	162900	95872370	2005	2005	2005	2005	0
307	20240216	162800	95872370	2005	2005	2005	2005	0
308	20240216	162700	95872370	2005	2005	2005	2005	0
309	20240216	162600	95872370	2005	2005	2005	2005	0
310	20240216	162500	95872370	2005	2005	2005	2005	0
311	20240216	162400	95872370	2005	2005	2005	2005	0
312	20240216	162300	95872370	2005	2005	2005	2005	0
313	20240216	162200	95872370	2005	2005	2005	2005	0
314	20240216	162100	95872370	2005	2005	2005	2005	0
315	20240216	162000	95872370	2005	2005	2005	2005	0
316	20240216	161900	95872370	2005	2005	2005	2005	0
317	20240216	161800	95872370	2005	2005	2005	2005	0
318	20240216	161700	95872370	2005	2005	2005	2005	0
319	20240216	161600	95872370	2005	2005	2005	2005	0
320	20240216	161500	95872370	2005	2005	2005	2005	0
321	20240216	161400	95872370	2005	2005	2005	2005	0
322	20240216	161300	95872370	2005	2005	2005	2005	0
323	20240216	161200	95872370	2005	2005	2005	2005	0
324	20240216	161100	95872370	2005	2005	2005	2005	0
325	20240216	161000	95872370	2005	2005	2005	2005	0
326	20240216	160900	95872370	2005	2005	2005	2005	0
327	20240216	160800	95872370	2005	2005	2005	2005	0
328	20240216	160700	95872370	2005	2005	2005	2005	0
329	20240216	160600	95872370	2005	2005	2005	2005	0
330	20240216	160500	95872370	2005	2005	2005	2005	0
331	20240216	160400	95872370	2005	2005	2005	2005	0
332	20240216	160300	95872370	2005	2005	2005	2005	5
333	20240216	160200	95872370	2005	2005	2005	2005	0
334	20240216	160100	95872370	2005	2005	2005	2005	0
335	20240216	160000	95872370	2005	2005	2005	2005	0
336	20240216	155900	95872370	2005	2005	2005	2005	0
337	20240216	155800	95872370	2005	2005	2005	2005	0
338	20240216	155700	95872370	2005	2005	2005	2005	0
339	20240216	155600	95872370	2005	2005	2005	2005	0
340	20240216	155500	95872370	2005	2005	2005	2005	0
341	20240216	155400	95872370	2005	2005	2005	2005	0
342	20240216	155300	95872370	2005	2005	2005	2005	0
343	20240216	155200	95872370	2005	2005	2005	2005	0
344	20240216	155100	95872370	2005	2005	2005	2005	0
345	20240216	155000	95872370	2005	2005	2005	2005	0
346	20240216	154900	95872370	2005	2005	2005	2005	0
347	20240216	154800	95872370	2005	2005	2005	2005	0
348	20240216	154700	95872370	2005	2005	2005	2005	0
349	20240216	154600	95872370	2005	2005	2005	2005	0
350	20240216	154500	95872370	2005	2005	2005	2005	0
351	20240216	154400	95872370	2005	2005	2005	2005	0
352	20240216	154300	95872370	2005	2005	2005	2005	0
353	20240216	154200	95872370	2005	2005	2005	2005	0
354	20240216	154100	95872370	2005	2005	2005	2005	0
355	20240216	154000	95872370	2005	2005	2005	2005	0
356	20240216	153900	95872370	2005	2005	2005	2005	0
357	20240216	153800	95872370	2005	2005	2005	2005	0
358	20240216	153700	95872370	2005	2005	2005	2005	0
359	20240216	153600	95872370	2005	2005	2005	2005	0
360	20240216	153500	95872370	2005	2005	2005	2005	0
361	20240216	153400	95872370	2005	2005	2005	2005	0
362	20240216	153300	95872370	2005	2005	2005	2005	5
363	20240216	153200	95872370	2005	2005	2005	2005	0
364	20240216	153100	95872370	2005	2005	2005	2005	0
365	20240216	153000	95872370	2005	2005	2005	2005	5
366	20240216	152900	95862345	2005	2005	2005	2005	0
367	20240216	152800	95862345	2005	2005	2005	2005	0
368	20240216	152700	95862345	2005	2005	2005	2005	0
369	20240216	152600	95862345	2005	2005	2005	2005	0
370	20240216	152500	95862345	2005	2005	2005	2005	0
371	20240216	152400	95862345	2005	2005	2005	2005	0
372	20240216	152300	95862345	2005	2005	2005	2005	0
373	20240216	152200	95862345	2005	2005	2005	2005	0
374	20240216	152100	95862345	2005	2005	2005	2005	0
375	20240216	152000	95862345	2005	2005	2005	2005	0
376	20240216	151900	95862345	2005	2005	2005	2005	0
377	20240216	151800	95862345	2005	1999	2005	1998	397
378	20240216	151700	95067708	1998	1999	1999	1998	96
379	20240216	151600	94875895	1998	2000	2000	1998	194
380	20240216	151500	94488104	1999	1999	1999	1998	152
381	20240216	151400	94184399	1998	2000	2000	1998	196
382	20240216	151300	93792688	1999	1999	1999	1998	179
383	20240216	151200	93435021	1998	2000	2000	1998	245
384	20240216	151100	92945354	1998	1998	1998	1998	146
385	20240216	151000	92653646	1999	2000	2000	1999	173
386	20240216	150900	92307680	1999	1999	1999	1999	197
387	20240216	150800	91913877	2000	2000	2000	2000	218
388	20240216	150700	91477877	1999	1999	1999	1999	245
389	20240216	150600	90988122	2000	2000	2000	2000	132
390	20240216	150500	90724122	1999	2000	2000	1998	207
391	20240216	150400	90310324	1999	1999	1999	1999	174
392	20240216	150300	89962498	1998	1999	1999	1998	204
393	20240216	150200	89554889	1999	1999	1999	1999	97
394	20240216	150100	89360986	1998	2000	2000	1998	300
395	20240216	150000	88761566	1999	1999	1999	1999	166
396	20240216	145900	88429732	1998	2000	2000	1998	179
397	20240216	145800	88072010	1999	1999	1999	1999	114
398	20240216	145700	87844124	1998	2000	2000	1998	220
399	20240216	145600	87404543	1999	1999	1999	1998	240
400	20240216	145500	86924886	1998	1999	1999	1998	102
401	20240216	145400	86721086	1998	1999	1999	1998	279
402	20240216	145300	86163500	1998	1999	2000	1998	146
403	20240216	145200	85871737	1999	1999	2000	1998	211
404	20240216	145100	85449978	1998	1998	1999	1998	98
405	20240216	145000	85254162	1998	1999	2000	1998	220
406	20240216	144900	84814424	1998	2000	2000	1998	193
407	20240216	144800	84428667	2000	2000	2000	2000	170
408	20240216	144700	84088667	1999	2000	2000	1999	180
409	20240216	144600	83728718	2000	2000	2000	2000	161
410	20240216	144500	83406718	1999	1999	2000	1999	294
411	20240216	144400	82819010	1999	2000	2000	1999	147
412	20240216	144300	82525058	2000	2000	2000	2000	996
413	20240216	144200	80533058	2005	2000	2005	2000	437
414	20240216	144100	79658068	2000	2000	2000	2000	198
415	20240216	144000	79262068	2000	2000	2005	2000	301
416	20240216	143900	78659258	2000	2005	2005	2000	265
417	20240216	143800	78128933	2000	2005	2005	2000	258
418	20240216	143700	77612318	2000	2000	2000	2000	238
419	20240216	143600	77136318	2000	2000	2005	2000	583
420	20240216	143500	75968773	2000	2000	2000	2000	91
421	20240216	143400	75786773	2000	2000	2005	2000	355
422	20240216	143300	75076248	2000	2000	2005	2000	208
423	20240216	143200	74659928	2000	2005	2005	2000	308
424	20240216	143100	74043093	2000	2000	2000	2000	137
425	20240216	143000	73769093	2000	2005	2005	2000	357
426	20240216	142900	73054498	2000	2000	2000	2000	149
427	20240216	142800	72756498	2000	2000	2005	2000	385
428	20240216	142700	71985663	2000	2000	2000	2000	154
429	20240216	142600	71677663	2000	2000	2005	2000	374
430	20240216	142500	70929068	2000	2000	2000	2000	250
431	20240216	142400	70429068	2005	2005	2005	2005	153
432	20240216	142300	70122303	2000	2000	2000	2000	0
433	20240216	142200	70122303	2000	2005	2005	2000	483
434	20240216	142100	69155643	2005	2005	2005	2005	0
435	20240216	142000	69155643	2005	2005	2005	2005	226
436	20240216	141900	68702513	2005	2005	2005	2005	0
437	20240216	141800	68702513	2005	2005	2005	2005	124
438	20240216	141700	68453893	2005	2005	2005	2005	64
439	20240216	141600	68325573	2005	2005	2005	2005	184
440	20240216	141500	67956653	2005	2005	2005	2005	0
441	20240216	141400	67956653	2005	2005	2005	2005	166
442	20240216	141300	67623823	2005	2005	2005	2005	0
443	20240216	141200	67623823	2005	2005	2005	2005	183
444	20240216	141100	67256908	2005	2005	2005	2005	0
445	20240216	141000	67256908	2005	2005	2005	2005	167
446	20240216	140900	66922073	2005	2005	2005	2005	0
447	20240216	140800	66922073	2005	2005	2005	2005	174
448	20240216	140700	66573203	2005	2005	2005	2005	64
449	20240216	140600	66444883	2005	2005	2005	2005	112
450	20240216	140500	66220323	2005	2005	2005	2005	0
451	20240216	140400	66220323	2005	2005	2005	2005	233
452	20240216	140300	65753158	2005	2005	2005	2005	0
453	20240216	140200	65753158	2005	2005	2005	2005	117
454	20240216	140100	65518573	2005	2005	2005	2005	64
455	20240216	140000	65390253	2005	2005	2005	2005	183
456	20240216	135900	65023338	2005	2005	2005	2005	0
457	20240216	135800	65023338	2005	2005	2005	2005	167
458	20240216	135700	64688503	2005	2005	2005	2005	0
459	20240216	135600	64688503	2005	2005	2005	2005	161
460	20240216	135500	64365698	2005	2005	2005	2005	0
461	20240216	135400	64365698	2005	2005	2005	2005	188
462	20240216	135300	63988758	2005	2005	2005	2005	0
463	20240216	135200	63988758	2005	2005	2005	2005	168
464	20240216	135100	63651918	2005	2005	2005	2005	65
465	20240216	135000	63521593	2005	2005	2005	2005	118
466	20240216	134900	63285003	2005	2005	2005	2005	0
467	20240216	134800	63285003	2005	2005	2005	2005	249
468	20240216	134700	62785758	2005	2005	2005	2005	0
469	20240216	134600	62785758	2005	2005	2005	2005	101
470	20240216	134500	62583253	2005	2005	2005	2005	64
471	20240216	134400	62454933	2005	2005	2005	2005	164
472	20240216	134300	62126113	2005	2005	2005	2005	0
473	20240216	134200	62126113	2005	2005	2005	2005	185
474	20240216	134100	61755188	2005	2005	2005	2005	0
475	20240216	134000	61755188	2005	2005	2005	2005	156
476	20240216	133900	61442408	2005	2005	2005	2005	0
477	20240216	133800	61442408	2005	2005	2005	2005	194
478	20240216	133700	61053438	2005	2005	2005	2005	0
479	20240216	133600	61053438	2005	2005	2005	2005	176
480	20240216	133500	60700558	2005	2005	2005	2005	128
481	20240216	133400	60443918	2005	2005	2005	2005	110
482	20240216	133300	60223368	2005	2005	2005	2005	0
483	20240216	133200	60223368	2005	2005	2005	2005	224
484	20240216	133100	59774248	2005	2005	2005	2005	0
485	20240216	133000	59774248	2005	2005	2005	2005	127
486	20240216	132900	59519613	2005	2005	2005	2005	64
487	20240216	132800	59391293	2005	2005	2005	2005	162
488	20240216	132700	59066483	2005	2005	2005	2005	0
489	20240216	132600	59066483	2005	2005	2005	2005	123
490	20240216	132500	58819868	2000	2000	2000	2000	0
491	20240216	132400	58819868	2000	2005	2005	2000	1667
492	20240216	132300	55485083	2005	2005	2005	2005	0
493	20240216	132200	55485083	2005	2005	2005	2005	193
494	20240216	132100	55098118	2005	2005	2005	2005	1000
495	20240216	132000	53093118	2005	2005	2005	2005	157
496	20240216	131900	52778333	2000	2000	2000	2000	0
497	20240216	131800	52778333	2000	2005	2005	2000	215
498	20240216	131700	52347688	2005	2005	2005	2005	0
499	20240216	131600	52347688	2005	2005	2005	2005	232
500	20240216	131500	51882528	2005	2005	2005	2005	0
501	20240216	131400	51882528	2005	2005	2005	2005	117
502	20240216	131300	51647943	2005	2005	2005	2005	65
503	20240216	131200	51517618	2005	2005	2005	2005	0
504	20240216	131100	51517618	2005	2005	2005	2005	0
505	20240216	131000	51517618	2005	2005	2005	2005	116
506	20240216	130900	51285038	2005	2005	2005	2005	0
507	20240216	130800	51285038	2005	2005	2005	2005	160
508	20240216	130700	50964238	2005	2005	2005	2005	0
509	20240216	130600	50964238	2005	2005	2005	2005	190
510	20240216	130500	50583288	2005	2005	2005	2005	0
511	20240216	130400	50583288	2005	2000	2005	2000	283
512	20240216	130300	50016478	2005	2005	2005	2005	64
513	20240216	130200	49888158	2005	2005	2005	2005	124
514	20240216	130100	49639538	2005	2005	2005	2005	0
515	20240216	130000	49639538	2005	2005	2005	2005	175
516	20240216	125900	49288663	2000	2000	2000	2000	0
517	20240216	125800	49288663	2000	2000	2000	2000	3
518	20240216	125700	49282663	2000	2005	2005	2000	88
519	20240216	125600	49106343	2005	2005	2005	2005	180
520	20240216	125500	48745443	2005	2005	2005	2005	0
521	20240216	125400	48745443	2005	2005	2005	2005	171
522	20240216	125300	48402588	2005	2005	2005	2005	176
523	20240216	125200	48049708	2005	2005	2005	2005	0
524	20240216	125100	48049708	2005	2005	2005	2005	110
525	20240216	125000	47829158	2005	2005	2005	2005	64
526	20240216	124900	47700838	2005	2005	2005	2005	158
527	20240216	124800	47384048	2005	2005	2005	2005	0
528	20240216	124700	47384048	2005	2005	2005	2005	191
529	20240216	124600	47001093	2000	2000	2000	2000	87
530	20240216	124500	46827093	2000	2005	2005	2000	206
531	20240216	124400	46414278	2005	2005	2005	2005	64
532	20240216	124300	46285958	2005	2005	2005	2005	123
533	20240216	124200	46039343	2005	2005	2005	2005	0
534	20240216	124100	46039343	2005	2005	2005	2005	296
535	20240216	124000	45445863	2005	2005	2005	2005	0
536	20240216	123900	45445863	2005	2005	2005	2005	118
537	20240216	123800	45209273	2005	2005	2005	2005	64
538	20240216	123700	45080953	2005	2005	2005	2005	160
539	20240216	123600	44760153	2005	2005	2005	2005	0
540	20240216	123500	44760153	2005	2005	2005	2005	126
541	20240216	123400	44507523	2005	2005	2005	2005	65
542	20240216	123300	44377198	2005	2005	2005	2005	146
543	20240216	123200	44084468	2000	2000	2000	2000	0
544	20240216	123100	44084468	2000	2000	2000	2000	5217
545	20240216	123000	33650468	2000	2000	2000	2000	0
546	20240216	122900	33650468	2000	2000	2000	2000	173
547	20240216	122800	33304468	2000	2000	2000	2000	64
548	20240216	122700	33176468	2000	2000	2000	2000	113
549	20240216	122600	32950468	2000	2000	2000	2000	0
550	20240216	122500	32950468	2000	2000	2000	2000	219
551	20240216	122400	32512468	2000	2000	2000	2000	0
552	20240216	122300	32512468	2000	2000	2000	2000	131
553	20240216	122200	32250468	2000	2000	2000	2000	64
554	20240216	122100	32122468	2000	2000	2000	2000	173
555	20240216	122000	31776468	2000	2000	2000	2000	0
556	20240216	121900	31776468	2000	2000	2000	2000	112
557	20240216	121800	31552468	2000	2000	2000	2000	64
558	20240216	121700	31424468	2000	2000	2000	2000	176
559	20240216	121600	31072468	2000	2000	2000	2000	0
560	20240216	121500	31072468	2000	2000	2000	2000	175
561	20240216	121400	30722468	2000	2000	2000	2000	0
562	20240216	121300	30722468	2000	2000	2000	2000	144
563	20240216	121200	30434468	2000	2000	2000	2000	128
564	20240216	121100	30178468	2000	2000	2000	2000	142
565	20240216	121000	29894468	2000	2000	2000	2000	0
566	20240216	120900	29894468	2000	2000	2000	2000	235
567	20240216	120800	29424468	2000	2000	2000	2000	0
568	20240216	120700	29424468	2000	2000	2000	2000	115
569	20240216	120600	29194468	2000	2000	2000	2000	64
570	20240216	120500	29066468	2000	2000	2000	2000	178
571	20240216	120400	28710468	2000	2000	2000	2000	0
572	20240216	120300	28710468	2000	2000	2000	2000	107
573	20240216	120200	28496468	1999	1999	1999	1999	0
574	20240216	120100	28496468	1999	1999	1999	1999	0
575	20240216	120000	28496468	1999	1999	1999	1999	100
576	20240216	115900	28296568	2000	2000	2000	2000	197
577	20240216	115800	27902568	2000	2000	2000	2000	0
578	20240216	115700	27902568	2000	2000	2000	2000	182
579	20240216	115600	27538568	2000	2000	2000	2000	65
580	20240216	115500	27408568	2000	2000	2000	2000	104
581	20240216	115400	27200568	1999	1999	1999	1999	0
582	20240216	115300	27200568	1999	1999	1999	1999	117
583	20240216	115200	26966685	1999	1999	1999	1999	82
584	20240216	115100	26802767	2000	2000	2000	2000	132
585	20240216	115000	26538767	2000	2000	2000	2000	64
586	20240216	114900	26410767	2000	2000	2000	2000	162
587	20240216	114800	26086767	1999	1999	1999	1999	0
588	20240216	114700	26086767	1999	1999	1999	1999	109
589	20240216	114600	25868876	1999	1999	1999	1999	3
590	20240216	114500	25862879	1999	1999	1999	1999	168
591	20240216	114400	25527047	1999	1999	1999	1999	3
592	20240216	114300	25521050	1999	1999	1999	1999	185
593	20240216	114200	25151235	1999	1999	1999	1999	3
594	20240216	114100	25145238	1999	1999	1999	1999	169
595	20240216	114000	24807407	1999	1999	1999	1999	64
596	20240216	113900	24679471	1999	1999	1999	1999	120
597	20240216	113800	24439591	1999	1999	1999	1999	0
598	20240216	113700	24439591	1999	1999	1999	1999	232
599	20240216	113600	23975823	1999	1999	1999	1999	3
600	20240216	113500	23969826	1999	1999	1999	1999	118
601	20240216	113400	23733944	1999	1999	1999	1999	64
602	20240216	113300	23606008	1999	1999	1999	1999	159
603	20240216	113200	23288167	1999	1999	1999	1999	0
604	20240216	113100	23288167	1999	1999	1999	1999	242
605	20240216	113000	22804409	1999	1999	1999	1999	0
606	20240216	112900	22804409	1999	1999	1999	1999	173
607	20240216	112800	22458582	1999	1999	1999	1999	0
608	20240216	112700	22458582	1999	1999	1999	1999	177
609	20240216	112600	22104759	1999	1999	1999	1999	0
610	20240216	112500	22104759	1999	1999	1999	1999	168
611	20240216	112400	21768927	1999	1999	1999	1999	64
612	20240216	112300	21640991	1999	1999	1999	1999	117
613	20240216	112200	21407108	1999	1999	1999	1999	0
614	20240216	112100	21407108	1999	1999	1999	1999	217
615	20240216	112000	20973325	1999	1999	1999	1999	0
616	20240216	111900	20973325	1999	1999	1999	1999	133
617	20240216	111800	20707458	1999	1999	1999	1999	350
618	20240216	111700	20007808	1999	1999	1999	1999	165
619	20240216	111600	19677973	1999	1999	1999	1999	69
620	20240216	111500	19540042	1999	1999	1999	1999	121
621	20240216	111400	19298163	1999	1999	1999	1999	0
622	20240216	111300	19298163	1999	1999	1999	1999	347
623	20240216	111200	18604510	1999	1999	1999	1999	100
624	20240216	111100	18404610	1999	1999	1999	1999	108
625	20240216	111000	18188718	1998	1999	1999	1998	139
626	20240216	110900	17910868	1999	1999	1999	1999	180
627	20240216	110800	17551048	1999	1999	1999	1999	0
628	20240216	110700	17551048	1999	1999	1999	1999	173
629	20240216	110600	17205221	1999	1999	1999	1999	0
630	20240216	110500	17205221	1999	1999	1999	1999	183
631	20240216	110400	16839404	1999	1999	1999	1999	69
632	20240216	110300	16701473	1999	1999	1999	1999	103
633	20240216	110200	16495576	1999	1999	1999	1999	100
634	20240216	110100	16295676	1999	1999	1999	1999	178
635	20240216	110000	15939854	1998	1998	1998	1998	10
636	20240216	105900	15919874	1998	1998	1998	1998	108
637	20240216	105800	15704090	1998	1998	1998	1998	1
638	20240216	105700	15702092	1998	1998	1998	1998	444
639	20240216	105600	14814980	1997	1997	1997	1997	510
640	20240216	105500	13796510	1998	1998	1998	1998	128
641	20240216	105400	13540766	1998	1998	1998	1998	69
642	20240216	105300	13402904	1998	1998	1998	1998	171
643	20240216	105200	13061246	1998	1998	1998	1998	0
644	20240216	105100	13061246	1998	1998	1998	1998	115
645	20240216	105000	12831476	1997	1997	1997	1997	338
646	20240216	104900	12156490	1998	1998	1998	1998	169
647	20240216	104800	11818828	1998	1998	1998	1998	300
648	20240216	104700	11219428	1998	1998	1998	1998	3551
649	20240216	104600	4124530	1998	1998	1998	1998	285
650	20240216	104500	3555100	1998	1998	1998	1998	162
651	20240216	104400	3231424	1997	1998	1998	1997	553
652	20240216	104300	2127030	1998	1998	1998	1998	124
653	20240216	104200	1879278	1998	1998	1998	1998	0
654	20240216	104100	1879278	1998	1998	1998	1998	0
655	20240216	104000	1879278	1998	1998	1998	1998	0
656	20240216	103900	1879278	1998	1998	1998	1998	0
657	20240216	103800	1879278	1998	1998	1998	1998	0
658	20240216	103700	1879278	1998	1998	1998	1998	0
659	20240216	103600	1879278	1998	1998	1998	1998	0
660	20240216	103500	1879278	1998	1998	1998	1998	0
661	20240216	103400	1879278	1998	1998	1998	1998	0
662	20240216	103300	1879278	1998	1998	1998	1998	0
663	20240216	103200	1879278	1998	1998	1998	1998	0
664	20240216	103100	1879278	1998	1998	1998	1998	0
665	20240216	103000	1879278	1998	1998	1998	1998	0
666	20240216	102900	1879278	1998	1998	1998	1998	0
667	20240216	102800	1879278	1998	1998	1998	1998	0
668	20240216	102700	1879278	1998	1998	1998	1998	0
669	20240216	102600	1879278	1998	1998	1998	1998	0
670	20240216	102500	1879278	1998	1998	1998	1998	1
671	20240216	102400	1877280	1998	1998	1998	1998	0
672	20240216	102300	1877280	1998	1998	1998	1998	0
673	20240216	102200	1877280	1998	1998	1998	1998	0
674	20240216	102100	1877280	1998	1998	1998	1998	0
675	20240216	102000	1877280	1998	1998	1998	1998	0
676	20240216	101900	1877280	1998	1998	1998	1998	0
677	20240216	101800	1877280	1998	1998	1998	1998	0
678	20240216	101700	1877280	1998	1998	1998	1998	0
679	20240216	101600	1877280	1998	1998	1998	1998	0
680	20240216	101500	1877280	1998	1998	1998	1998	0
681	20240216	101400	1877280	1998	1998	1998	1998	0
682	20240216	101300	1877280	1998	1998	1998	1998	2
683	20240216	101200	1873284	1998	1998	1998	1998	105
684	20240216	101100	1663494	1996	1996	1996	1996	0
685	20240216	101000	1663494	1996	1996	1996	1996	0
686	20240216	100900	1663494	1996	1996	1996	1996	0
687	20240216	100800	1663494	1996	1996	1996	1996	198
688	20240216	100700	1268286	1996	1996	1996	1996	1
689	20240216	100600	1266290	1997	1997	1997	1997	54
690	20240216	100500	1158452	1997	1997	1997	1997	0
691	20240216	100400	1158452	1997	1997	1997	1997	0
692	20240216	100300	1158452	1997	1997	1997	1997	0
693	20240216	100200	1158452	1997	1997	1997	1997	0
694	20240216	100100	1158452	1997	1997	1997	1997	0
695	20240216	100000	1158452	1997	1997	1997	1997	0
696	20240216	095900	1158452	1997	1997	1997	1997	0
697	20240216	095800	1158452	1997	1997	1997	1997	0
698	20240216	095700	1158452	1997	1997	1997	1997	0
699	20240216	095600	1158452	1997	1997	1997	1997	0
700	20240216	095500	1158452	1997	1997	1997	1997	0
701	20240216	095400	1158452	1997	1997	1997	1997	44
702	20240216	095300	1070584	1998	1998	1998	1998	0
703	20240216	095200	1070584	1998	1998	1998	1998	0
704	20240216	095100	1070584	1998	1998	1998	1998	0
705	20240216	095000	1070584	1998	1998	1998	1998	6
706	20240216	094900	1058596	1998	1998	1998	1998	0
707	20240216	094800	1058596	1998	1998	1998	1998	0
708	20240216	094700	1058596	1998	1998	1998	1998	24
709	20240216	094600	1010644	1998	1998	1998	1998	0
710	20240216	094500	1010644	1998	1998	1998	1998	0
711	20240216	094400	1010644	1998	1998	1998	1998	0
712	20240216	094300	1010644	1998	1998	1998	1998	38
713	20240216	094200	934720	1997	1997	1997	1997	0
714	20240216	094100	934720	1997	1997	1997	1997	0
715	20240216	094000	934720	1997	1997	1997	1997	51
716	20240216	093900	832873	1998	1998	1998	1998	21
717	20240216	093800	790915	1998	1998	1998	1998	5
718	20240216	093700	780925	1997	1998	1998	1997	55
719	20240216	093600	671076	1998	1998	1998	1998	10
720	20240216	093500	651096	1997	1997	1997	1997	0
721	20240216	093400	651096	1997	1997	1997	1997	0
722	20240216	093300	651096	1997	1997	1997	1997	0
723	20240216	093200	651096	1997	1997	1997	1997	0
724	20240216	093100	651096	1997	1997	1997	1997	0
725	20240216	093000	651096	1997	1997	1997	1997	0
726	20240216	092900	651096	1997	1997	1997	1997	0
727	20240216	092800	651096	1997	1997	1997	1997	0
728	20240216	092700	651096	1997	1997	1997	1997	0
729	20240216	092600	651096	1997	1997	1997	1997	247
730	20240216	092500	157837	1998	1998	1998	1998	14
731	20240216	092400	129865	1998	1998	1998	1998	0
732	20240216	092300	129865	1998	1998	1998	1998	0
733	20240216	092200	129865	1998	1998	1998	1998	45
734	20240216	092100	39955	1998	1998	1998	1998	1
735	20240216	092000	37957	1998	1998	1998	1998	0
736	20240216	091900	37957	1998	1998	1998	1998	0
737	20240216	091800	37957	1998	1998	1998	1998	4
738	20240216	091700	29965	1997	1997	1997	1997	0
739	20240216	091600	29965	1997	1997	1997	1997	0
740	20240216	091500	29965	1997	1997	1997	1997	0
741	20240216	091400	29965	1997	1997	1997	1997	0
742	20240216	091300	29965	1997	1997	1997	1997	0
743	20240216	091200	29965	1997	1997	1997	1997	0
744	20240216	091100	29965	1997	1997	1997	1997	0
745	20240216	091000	29965	1997	1997	1997	1997	0
746	20240216	090900	29965	1997	1997	1997	1997	0
747	20240216	090800	29965	1997	1997	1997	1997	0
748	20240216	090700	29965	1997	1997	1997	1997	5
749	20240216	090600	19980	1998	1998	1998	1998	5
750	20240216	090500	9990	1998	1998	1998	1998	0
751	20240216	090400	9990	1998	1998	1998	1998	0
752	20240216	090300	9990	1998	1998	1998	1998	0
753	20240216	090200	9990	1998	1998	1998	1998	0
754	20240216	090100	9990	1998	1998	1998	1998	0
755	20240216	090000	9990	1998	1998	1998	1998	5