KissMeData/187660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201400	138135166	1998	1998	1998	1998	1922
3	20231012	201300	138135166	1998	1998	1998	1998	0
4	20231012	201200	138135166	1998	1998	1998	1998	0
5	20231012	201100	138135166	1998	1998	1998	1998	0
6	20231012	201000	138135166	1998	1998	1998	1998	0
7	20231012	200900	138135166	1998	1998	1998	1998	0
8	20231012	200800	138135166	1998	1998	1998	1998	0
9	20231012	200700	138135166	1998	1998	1998	1998	0
10	20231012	200600	138135166	1998	1998	1998	1998	0
11	20231012	200500	138135166	1998	1998	1998	1998	0
12	20231012	200400	138135166	1998	1998	1998	1998	0
13	20231012	200300	138135166	1998	1998	1998	1998	0
14	20231012	200200	138135166	1998	1998	1998	1998	0
15	20231012	200100	138135166	1998	1998	1998	1998	0
16	20231012	200000	138135166	1998	1998	1998	1998	0
17	20231012	195900	138135166	1998	1998	1998	1998	0
18	20231012	195800	138135166	1998	1998	1998	1998	0
19	20231012	195700	138135166	1998	1998	1998	1998	0
20	20231012	195600	138135166	1998	1998	1998	1998	0
21	20231012	195500	138135166	1998	1998	1998	1998	0
22	20231012	195400	138135166	1998	1998	1998	1998	0
23	20231012	195300	138135166	1998	1998	1998	1998	0
24	20231012	195200	138135166	1998	1998	1998	1998	0
25	20231012	195100	138135166	1998	1998	1998	1998	0
26	20231012	195000	138135166	1998	1998	1998	1998	0
27	20231012	194900	138135166	1998	1998	1998	1998	0
28	20231012	194800	138135166	1998	1998	1998	1998	0
29	20231012	194700	138135166	1998	1998	1998	1998	0
30	20231012	194600	138135166	1998	1998	1998	1998	0
31	20231012	194500	138135166	1998	1998	1998	1998	0
32	20231012	194400	138135166	1998	1998	1998	1998	1922
33	20231012	194300	138135166	1998	1998	1998	1998	0
34	20231012	194200	138135166	1998	1998	1998	1998	0
35	20231012	194100	138135166	1998	1998	1998	1998	0
36	20231012	194000	138135166	1998	1998	1998	1998	0
37	20231012	193900	138135166	1998	1998	1998	1998	0
38	20231012	193800	138135166	1998	1998	1998	1998	0
39	20231012	193700	138135166	1998	1998	1998	1998	0
40	20231012	193600	138135166	1998	1998	1998	1998	0
41	20231012	193500	138135166	1998	1998	1998	1998	0
42	20231012	193400	138135166	1998	1998	1998	1998	0
43	20231012	193300	138135166	1998	1998	1998	1998	0
44	20231012	193200	138135166	1998	1998	1998	1998	0
45	20231012	193100	138135166	1998	1998	1998	1998	0
46	20231012	193000	138135166	1998	1998	1998	1998	0
47	20231012	192900	138135166	1998	1998	1998	1998	0
48	20231012	192800	138135166	1998	1998	1998	1998	0
49	20231012	192700	138135166	1998	1998	1998	1998	0
50	20231012	192600	138135166	1998	1998	1998	1998	0
51	20231012	192500	138135166	1998	1998	1998	1998	0
52	20231012	192400	138135166	1998	1998	1998	1998	0
53	20231012	192300	138135166	1998	1998	1998	1998	0
54	20231012	192200	138135166	1998	1998	1998	1998	0
55	20231012	192100	138135166	1998	1998	1998	1998	0
56	20231012	192000	138135166	1998	1998	1998	1998	0
57	20231012	191900	138135166	1998	1998	1998	1998	0
58	20231012	191800	138135166	1998	1998	1998	1998	0
59	20231012	191700	138135166	1998	1998	1998	1998	0
60	20231012	191600	138135166	1998	1998	1998	1998	0
61	20231012	191500	138135166	1998	1998	1998	1998	0
62	20231012	191400	138135166	1998	1998	1998	1998	1922
63	20231012	191300	138135166	1998	1998	1998	1998	0
64	20231012	191200	138135166	1998	1998	1998	1998	0
65	20231012	191100	138135166	1998	1998	1998	1998	0
66	20231012	191000	138135166	1998	1998	1998	1998	0
67	20231012	190900	138135166	1998	1998	1998	1998	0
68	20231012	190800	138135166	1998	1998	1998	1998	0
69	20231012	190700	138135166	1998	1998	1998	1998	0
70	20231012	190600	138135166	1998	1998	1998	1998	0
71	20231012	190500	138135166	1998	1998	1998	1998	0
72	20231012	190400	138135166	1998	1998	1998	1998	0
73	20231012	190300	138135166	1998	1998	1998	1998	0
74	20231012	190200	138135166	1998	1998	1998	1998	0
75	20231012	190100	138135166	1998	1998	1998	1998	0
76	20231012	190000	138135166	1998	1998	1998	1998	0
77	20231012	185900	138135166	1998	1998	1998	1998	0
78	20231012	185800	138135166	1998	1998	1998	1998	0
79	20231012	185700	138135166	1998	1998	1998	1998	0
80	20231012	185600	138135166	1998	1998	1998	1998	0
81	20231012	185500	138135166	1998	1998	1998	1998	0
82	20231012	185400	138135166	1998	1998	1998	1998	0
83	20231012	185300	138135166	1998	1998	1998	1998	0
84	20231012	185200	138135166	1998	1998	1998	1998	0
85	20231012	185100	138135166	1998	1998	1998	1998	0
86	20231012	185000	138135166	1998	1998	1998	1998	0
87	20231012	184900	138135166	1998	1998	1998	1998	0
88	20231012	184800	138135166	1998	1998	1998	1998	0
89	20231012	184700	138135166	1998	1998	1998	1998	0
90	20231012	184600	138135166	1998	1998	1998	1998	0
91	20231012	184500	138135166	1998	1998	1998	1998	0
92	20231012	184400	138135166	1998	1998	1998	1998	1922
93	20231012	184300	138135166	1998	1998	1998	1998	0
94	20231012	184200	138135166	1998	1998	1998	1998	0
95	20231012	184100	138135166	1998	1998	1998	1998	0
96	20231012	184000	138135166	1998	1998	1998	1998	0
97	20231012	183900	138135166	1998	1998	1998	1998	0
98	20231012	183800	138135166	1998	1998	1998	1998	0
99	20231012	183700	138135166	1998	1998	1998	1998	0
100	20231012	183600	138135166	1998	1998	1998	1998	0
101	20231012	183500	138135166	1998	1998	1998	1998	0
102	20231012	183400	138135166	1998	1998	1998	1998	0
103	20231012	183300	138135166	1998	1998	1998	1998	0
104	20231012	183200	138135166	1998	1998	1998	1998	0
105	20231012	183100	138135166	1998	1998	1998	1998	0
106	20231012	183000	138135166	1998	1998	1998	1998	0
107	20231012	182900	138135166	1998	1998	1998	1998	0
108	20231012	182800	138135166	1998	1998	1998	1998	0
109	20231012	182700	138135166	1998	1998	1998	1998	0
110	20231012	182600	138135166	1998	1998	1998	1998	0
111	20231012	182500	138135166	1998	1998	1998	1998	0
112	20231012	182400	138135166	1998	1998	1998	1998	0
113	20231012	182300	138135166	1998	1998	1998	1998	0
114	20231012	182200	138135166	1998	1998	1998	1998	0
115	20231012	182100	138135166	1998	1998	1998	1998	0
116	20231012	182000	138135166	1998	1998	1998	1998	0
117	20231012	181900	138135166	1998	1998	1998	1998	0
118	20231012	181800	138135166	1998	1998	1998	1998	0
119	20231012	181700	138135166	1998	1998	1998	1998	0
120	20231012	181600	138135166	1998	1998	1998	1998	0
121	20231012	181500	138135166	1998	1998	1998	1998	0
122	20231012	181400	138135166	1998	1998	1998	1998	1922
123	20231012	181300	138135166	1998	1998	1998	1998	0
124	20231012	181200	138135166	1998	1998	1998	1998	0
125	20231012	181100	138135166	1998	1998	1998	1998	0
126	20231012	181000	138135166	1998	1998	1998	1998	0
127	20231012	180900	138135166	1998	1998	1998	1998	0
128	20231012	180800	138135166	1998	1998	1998	1998	0
129	20231012	180700	138135166	1998	1998	1998	1998	0
130	20231012	180600	138135166	1998	1998	1998	1998	0
131	20231012	180500	138135166	1998	1998	1998	1998	0
132	20231012	180400	138135166	1998	1998	1998	1998	0
133	20231012	180300	138135166	1998	1998	1998	1998	0
134	20231012	180200	138135166	1998	1998	1998	1998	0
135	20231012	180100	138135166	1998	1998	1998	1998	0
136	20231012	180000	138135166	1998	1998	1998	1998	0
137	20231012	175900	138135166	1998	1998	1998	1998	0
138	20231012	175800	138135166	1998	1998	1998	1998	0
139	20231012	175700	138135166	1998	1998	1998	1998	0
140	20231012	175600	138135166	1998	1998	1998	1998	0
141	20231012	175500	138135166	1998	1998	1998	1998	0
142	20231012	175400	138135166	1998	1998	1998	1998	0
143	20231012	175300	138135166	1998	1998	1998	1998	0
144	20231012	175200	138135166	1998	1998	1998	1998	0
145	20231012	175100	138135166	1998	1998	1998	1998	0
146	20231012	175000	138135166	1998	1998	1998	1998	0
147	20231012	174900	138135166	1998	1998	1998	1998	0
148	20231012	174800	138135166	1998	1998	1998	1998	0
149	20231012	174700	138135166	1998	1998	1998	1998	0
150	20231012	174600	138135166	1998	1998	1998	1998	0
151	20231012	174500	138135166	1998	1998	1998	1998	0
152	20231012	174400	138135166	1998	1998	1998	1998	1922
153	20231012	174300	138135166	1998	1998	1998	1998	0
154	20231012	174200	138135166	1998	1998	1998	1998	0
155	20231012	174100	138135166	1998	1998	1998	1998	0
156	20231012	174000	138135166	1998	1998	1998	1998	0
157	20231012	173900	138135166	1998	1998	1998	1998	0
158	20231012	173800	138135166	1998	1998	1998	1998	0
159	20231012	173700	138135166	1998	1998	1998	1998	0
160	20231012	173600	138135166	1998	1998	1998	1998	0
161	20231012	173500	138135166	1998	1998	1998	1998	0
162	20231012	173400	138135166	1998	1998	1998	1998	0
163	20231012	173300	138135166	1998	1998	1998	1998	0
164	20231012	173200	138135166	1998	1998	1998	1998	0
165	20231012	173100	138135166	1998	1998	1998	1998	0
166	20231012	173000	138135166	1998	1998	1998	1998	0
167	20231012	172900	138135166	1998	1998	1998	1998	0
168	20231012	172800	138135166	1998	1998	1998	1998	0
169	20231012	172700	138135166	1998	1998	1998	1998	0
170	20231012	172600	138135166	1998	1998	1998	1998	0
171	20231012	172500	138135166	1998	1998	1998	1998	0
172	20231012	172400	138135166	1998	1998	1998	1998	0
173	20231012	172300	138135166	1998	1998	1998	1998	0
174	20231012	172200	138135166	1998	1998	1998	1998	0
175	20231012	172100	138135166	1998	1998	1998	1998	0
176	20231012	172000	138135166	1998	1998	1998	1998	0
177	20231012	171900	138135166	1998	1998	1998	1998	0
178	20231012	171800	138135166	1998	1998	1998	1998	0
179	20231012	171700	138135166	1998	1998	1998	1998	0
180	20231012	171600	138135166	1998	1998	1998	1998	0
181	20231012	171500	138135166	1998	1998	1998	1998	0
182	20231012	171400	138135166	1998	1998	1998	1998	1922
183	20231012	171300	138135166	1998	1998	1998	1998	0
184	20231012	171200	138135166	1998	1998	1998	1998	0
185	20231012	171100	138135166	1998	1998	1998	1998	0
186	20231012	171000	138135166	1998	1998	1998	1998	0
187	20231012	170900	138135166	1998	1998	1998	1998	0
188	20231012	170800	138135166	1998	1998	1998	1998	0
189	20231012	170700	138135166	1998	1998	1998	1998	0
190	20231012	170600	138135166	1998	1998	1998	1998	0
191	20231012	170500	138135166	1998	1998	1998	1998	0
192	20231012	170400	138135166	1998	1998	1998	1998	0
193	20231012	170300	138135166	1998	1998	1998	1998	0
194	20231012	170200	138135166	1998	1998	1998	1998	0
195	20231012	170100	138135166	1998	1998	1998	1998	0
196	20231012	170000	138135166	1998	1998	1998	1998	0
197	20231012	165900	138135166	1998	1998	1998	1998	0
198	20231012	165800	138135166	1998	1998	1998	1998	0
199	20231012	165700	138135166	1998	1998	1998	1998	0
200	20231012	165600	138135166	1998	1998	1998	1998	0
201	20231012	165500	138135166	1998	1998	1998	1998	0
202	20231012	165400	138135166	1998	1998	1998	1998	0
203	20231012	165300	138135166	1998	1998	1998	1998	0
204	20231012	165200	138135166	1998	1998	1998	1998	0
205	20231012	165100	138135166	1998	1998	1998	1998	0
206	20231012	165000	138135166	1998	1998	1998	1998	0
207	20231012	164900	138135166	1998	1998	1998	1998	0
208	20231012	164800	138135166	1998	1998	1998	1998	0
209	20231012	164700	138135166	1998	1998	1998	1998	0
210	20231012	164600	138135166	1998	1998	1998	1998	0
211	20231012	164500	138135166	1998	1998	1998	1998	0
212	20231012	164400	138135166	1998	1998	1998	1998	1922
213	20231012	164300	138135166	1998	1998	1998	1998	0
214	20231012	164200	138135166	1998	1998	1998	1998	0
215	20231012	164100	138135166	1998	1998	1998	1998	0
216	20231012	164000	138135166	1998	1998	1998	1998	0
217	20231012	163900	138135166	1998	1998	1998	1998	0
218	20231012	163800	138135166	1998	1998	1998	1998	0
219	20231012	163700	138135166	1998	1998	1998	1998	0
220	20231012	163600	138135166	1998	1998	1998	1998	0
221	20231012	163500	138135166	1998	1998	1998	1998	0
222	20231012	163400	138135166	1998	1998	1998	1998	0
223	20231012	163300	138135166	1998	1998	1998	1998	0
224	20231012	163200	138135166	1998	1998	1998	1998	0
225	20231012	163100	138135166	1998	1998	1998	1998	0
226	20231012	163000	138135166	1998	1998	1998	1998	0
227	20231012	162900	138135166	1998	1998	1998	1998	0
228	20231012	162800	138135166	1998	1998	1998	1998	0
229	20231012	162700	138135166	1998	1998	1998	1998	0
230	20231012	162600	138135166	1998	1998	1998	1998	0
231	20231012	162500	138135166	1998	1998	1998	1998	0
232	20231012	162400	138135166	1998	1998	1998	1998	0
233	20231012	162300	138135166	1998	1998	1998	1998	0
234	20231012	162200	138135166	1998	1998	1998	1998	0
235	20231012	162100	138135166	1998	1998	1998	1998	0
236	20231012	162000	138135166	1998	1998	1998	1998	0
237	20231012	161900	138135166	1998	1998	1998	1998	0
238	20231012	161800	138135166	1998	1998	1998	1998	0
239	20231012	161700	138135166	1998	1998	1998	1998	0
240	20231012	161600	138135166	1998	1998	1998	1998	0
241	20231012	161500	138135166	1998	1998	1998	1998	0
242	20231012	161400	138135166	1998	1998	1998	1998	1922
243	20231012	161300	138135166	1998	1998	1998	1998	0
244	20231012	161200	138135166	1998	1998	1998	1998	0
245	20231012	161100	138135166	1998	1998	1998	1998	0
246	20231012	161000	138135166	1998	1998	1998	1998	0
247	20231012	160900	138135166	1998	1998	1998	1998	0
248	20231012	160800	138135166	1998	1998	1998	1998	0
249	20231012	160700	138135166	1998	1998	1998	1998	0
250	20231012	160600	138135166	1998	1998	1998	1998	0
251	20231012	160500	138135166	1998	1998	1998	1998	0
252	20231012	160400	138135166	1998	1998	1998	1998	0
253	20231012	160300	138135166	1998	1998	1998	1998	0
254	20231012	160200	138135166	1998	1998	1998	1998	0
255	20231012	160100	138135166	1998	1998	1998	1998	0
256	20231012	160000	138135166	1998	1998	1998	1998	0
257	20231012	155900	138135166	1998	1998	1998	1998	0
258	20231012	155800	138135166	1998	1998	1998	1998	0
259	20231012	155700	138135166	1998	1998	1998	1998	0
260	20231012	155600	138135166	1998	1998	1998	1998	0
261	20231012	155500	138135166	1998	1998	1998	1998	0
262	20231012	155400	138135166	1998	1998	1998	1998	0
263	20231012	155300	138135166	1998	1998	1998	1998	0
264	20231012	155200	138135166	1998	1998	1998	1998	0
265	20231012	155100	138135166	1998	1998	1998	1998	0
266	20231012	155000	138135166	1998	1998	1998	1998	0
267	20231012	154900	138135166	1998	1998	1998	1998	0
268	20231012	154800	138135166	1998	1998	1998	1998	0
269	20231012	154700	138135166	1998	1998	1998	1998	0
270	20231012	154600	138135166	1998	1998	1998	1998	0
271	20231012	154500	138135166	1998	1998	1998	1998	0
272	20231012	154400	138135166	1998	1998	1998	1998	1922
273	20231012	154300	138135166	1998	1998	1998	1998	0
274	20231012	154200	138135166	1998	1998	1998	1998	0
275	20231012	154100	138135166	1998	1998	1998	1998	0
276	20231012	154000	138135166	1998	1998	1998	1998	0
277	20231012	153900	138135166	1998	1998	1998	1998	0
278	20231012	153800	138135166	1998	1998	1998	1998	0
279	20231012	153700	138135166	1998	1998	1998	1998	0
280	20231012	153600	138135166	1998	1998	1998	1998	0
281	20231012	153500	138135166	1998	1998	1998	1998	0
282	20231012	153400	138135166	1998	1998	1998	1998	0
283	20231012	153300	138135166	1998	1998	1998	1998	0
284	20231012	153200	138135166	1998	1998	1998	1998	0
285	20231012	153100	138135166	1998	1998	1998	1998	0
286	20231012	153000	138135166	1998	1998	1998	1998	1922
287	20231012	152900	134295010	2015	2015	2015	2015	0
288	20231012	152800	134295010	2015	2015	2015	2015	0
289	20231012	152700	134295010	2015	2015	2015	2015	0
290	20231012	152600	134295010	2015	2015	2015	2015	0
291	20231012	152500	134295010	2015	2015	2015	2015	0
292	20231012	152400	134295010	2015	2015	2015	2015	0
293	20231012	152300	134295010	2015	2015	2015	2015	0
294	20231012	152200	134295010	2015	2015	2015	2015	0
295	20231012	152100	134295010	2015	2015	2015	2015	0
296	20231012	152000	134295010	2015	2015	2015	2015	0
297	20231012	151900	134295010	2015	2015	2015	2015	1
298	20231012	151800	134292995	2000	2015	2015	2000	200
299	20231012	151700	133890010	2015	2015	2015	2010	27
300	20231012	151600	133835610	2010	2010	2010	2010	21
301	20231012	151500	133793400	2005	2005	2005	2005	2490
302	20231012	151400	128800950	2010	2010	2010	2010	23
303	20231012	151300	128754720	2010	2010	2010	2010	23
304	20231012	151200	128708490	2010	2010	2010	2010	23
305	20231012	151100	128662260	2010	2010	2010	2010	23
306	20231012	151000	128616030	2010	2010	2010	2010	0
307	20231012	150900	128616030	2010	2010	2010	2010	23
308	20231012	150800	128569800	2010	2020	2020	2010	112
309	20231012	150700	128344450	2020	2015	2020	2015	1742
310	20231012	150600	124834195	2015	2015	2015	2015	23
311	20231012	150500	124787850	2015	2015	2015	2015	173
312	20231012	150400	124439255	2015	2015	2015	2015	23
313	20231012	150300	124392910	2010	2015	2015	2010	47
314	20231012	150200	124298215	2015	2015	2015	2015	21
315	20231012	150100	124255900	2010	2010	2010	2010	5
316	20231012	150000	124245850	2010	2010	2010	2010	23
317	20231012	145900	124199620	2010	2010	2010	2010	24
318	20231012	145800	124151380	2010	2010	2010	2010	24
319	20231012	145700	124103140	2010	2010	2010	2010	262
320	20231012	145600	123576520	2010	2010	2010	2010	23
321	20231012	145500	123530290	2010	2010	2010	2010	23
322	20231012	145400	123484060	2010	2010	2010	2010	23
323	20231012	145300	123437830	2010	2010	2010	2010	0
324	20231012	145200	123437830	2010	2010	2010	2010	23
325	20231012	145100	123391600	2010	2010	2010	2010	23
326	20231012	145000	123345370	1997	1997	1997	1997	0
327	20231012	144900	123345370	1997	1997	1997	1997	0
328	20231012	144800	123345370	1997	2000	2000	1997	400
329	20231012	144700	122545744	2010	2010	2010	2010	46
330	20231012	144600	122453284	2010	2010	2010	2010	0
331	20231012	144500	122453284	2010	2010	2010	2010	6
332	20231012	144400	122441224	2015	2015	2015	2015	23
333	20231012	144300	122394879	2015	2015	2015	2015	23
334	20231012	144200	122348534	2015	2010	2015	2010	93
335	20231012	144100	122161489	2015	2015	2015	2015	24
336	20231012	144000	122113129	2015	2015	2015	2015	0
337	20231012	143900	122113129	2015	2015	2015	2015	23
338	20231012	143800	122066784	2010	2010	2010	2010	2300
339	20231012	143700	117443784	2010	2005	2010	2005	1023
340	20231012	143600	115389504	2005	2005	2005	2005	0
341	20231012	143500	115389504	2005	2005	2005	2005	24
342	20231012	143400	115341384	2000	2000	2000	2000	0
343	20231012	143300	115341384	2000	2000	2000	2000	130
344	20231012	143200	115081384	2005	2005	2005	2005	0
345	20231012	143100	115081384	2005	2005	2005	2005	23
346	20231012	143000	115035269	2005	2005	2005	2005	23
347	20231012	142900	114989154	2000	2005	2005	2000	24
348	20231012	142800	114941039	2005	2005	2005	2005	27
349	20231012	142700	114886904	2005	2005	2005	2005	40
350	20231012	142600	114806704	2010	2010	2010	2010	23
351	20231012	142500	114760474	2010	2010	2010	2010	23
352	20231012	142400	114714244	2010	2010	2010	2010	23
353	20231012	142300	114668014	2005	2005	2005	2005	1
354	20231012	142200	114666009	2010	2010	2010	2010	23
355	20231012	142100	114619779	2010	2010	2010	2010	24
356	20231012	142000	114571539	2010	2010	2010	2010	23
357	20231012	141900	114525309	2010	2010	2010	2010	0
358	20231012	141800	114525309	2010	2010	2010	2010	43
359	20231012	141700	114438879	2010	2010	2010	2010	23
360	20231012	141600	114392649	2010	2010	2010	2010	46
361	20231012	141500	114300189	2010	2010	2010	2005	52
362	20231012	141400	114195699	2010	2010	2010	2010	0
363	20231012	141300	114195699	2010	2010	2010	2010	23
364	20231012	141200	114149469	2005	2005	2005	2005	0
365	20231012	141100	114149469	2005	2005	2005	2005	0
366	20231012	141000	114149469	2005	2005	2005	2005	572
367	20231012	140900	113002609	2000	2000	2000	2000	0
368	20231012	140800	113002609	2000	2000	2000	2000	0
369	20231012	140700	113002609	2000	2000	2000	2000	1000
370	20231012	140600	111002609	2000	2000	2000	2000	0
371	20231012	140500	111002609	2000	2000	2000	2000	659
372	20231012	140400	109684609	2000	2000	2000	2000	0
373	20231012	140300	109684609	2000	1998	2000	1998	2240
374	20231012	140200	105209087	1998	1999	1999	1998	41
375	20231012	140100	105127146	1999	1999	1999	1999	20
376	20231012	140000	105087166	2000	2000	2000	2000	23
377	20231012	135900	105041166	2000	2000	2000	2000	23
378	20231012	135800	104995166	2000	2000	2000	2000	23
379	20231012	135700	104949166	2000	2000	2000	2000	0
380	20231012	135600	104949166	2000	2000	2000	2000	281
381	20231012	135500	104387166	2005	2005	2005	2005	23
382	20231012	135400	104341051	2005	2005	2005	2005	23
383	20231012	135300	104294936	2005	2005	2005	2005	0
384	20231012	135200	104294936	2005	2000	2005	2000	55
385	20231012	135100	104184821	2005	2005	2005	2005	23
386	20231012	135000	104138706	2005	2005	2005	2005	25
387	20231012	134900	104088581	2005	2005	2005	2000	48
388	20231012	134800	103992441	2005	2005	2005	2005	0
389	20231012	134700	103992441	2005	2005	2005	2005	23
390	20231012	134600	103946326	2005	2005	2005	2005	23
391	20231012	134500	103900211	2005	2005	2005	2005	24
392	20231012	134400	103852091	2005	2005	2005	2005	0
393	20231012	134300	103852091	2005	2005	2005	2005	23
394	20231012	134200	103805976	2005	2005	2005	2005	23
395	20231012	134100	103759861	2005	2005	2005	2005	23
396	20231012	134000	103713746	2005	2005	2005	2005	0
397	20231012	133900	103713746	2005	2005	2005	2005	23
398	20231012	133800	103667631	2005	2005	2005	2005	23
399	20231012	133700	103621516	2005	2005	2005	2005	23
400	20231012	133600	103575401	2005	2005	2005	2005	23
401	20231012	133500	103529286	2005	2005	2005	2005	0
402	20231012	133400	103529286	2005	2005	2005	2005	23
403	20231012	133300	103483171	2005	2005	2005	2005	23
404	20231012	133200	103437056	2005	2005	2005	2005	23
405	20231012	133100	103390941	2005	2005	2005	2005	500
406	20231012	133000	102388441	2005	2005	2005	2005	23
407	20231012	132900	102342326	2005	2005	2005	2005	23
408	20231012	132800	102296211	2005	2005	2005	2005	23
409	20231012	132700	102250096	2005	2005	2005	2005	0
410	20231012	132600	102250096	2005	2005	2005	2005	23
411	20231012	132500	102203981	2005	2005	2005	2005	24
412	20231012	132400	102155861	2005	2005	2005	2005	23
413	20231012	132300	102109746	2005	2005	2005	2005	23
414	20231012	132200	102063631	2000	2000	2000	2000	0
415	20231012	132100	102063631	2000	2005	2005	2000	199
416	20231012	132000	101665516	2005	2005	2005	2005	23
417	20231012	131900	101619401	2005	2005	2005	2005	23
418	20231012	131800	101573286	2005	2005	2005	2005	0
419	20231012	131700	101573286	2005	2005	2005	2005	23
420	20231012	131600	101527171	2005	2005	2005	2005	23
421	20231012	131500	101481056	2005	2005	2005	2005	23
422	20231012	131400	101434941	2005	2005	2005	2005	0
423	20231012	131300	101434941	2005	2005	2005	2005	23
424	20231012	131200	101388826	2005	2005	2005	2005	29
425	20231012	131100	101330681	2000	2000	2000	2000	318
426	20231012	131000	100694681	2000	2000	2000	2000	23
427	20231012	130900	100648681	2000	2000	2000	2000	0
428	20231012	130800	100648681	2000	2000	2000	2000	23
429	20231012	130700	100602681	2000	2000	2000	2000	24
430	20231012	130600	100554681	2000	2000	2000	2000	23
431	20231012	130500	100508681	2000	2000	2000	2000	33
432	20231012	130400	100442681	2005	2005	2005	2005	23
433	20231012	130300	100396566	2005	2005	2005	2005	23
434	20231012	130200	100350451	2005	2005	2005	2005	23
435	20231012	130100	100304336	2005	2005	2005	2005	0
436	20231012	130000	100304336	2005	2005	2005	2005	23
437	20231012	125900	100258221	2005	2005	2005	2005	26
438	20231012	125800	100206091	2005	2005	2005	2005	26
439	20231012	125700	100153961	2005	2005	2005	2005	23
440	20231012	125600	100107846	2000	2000	2000	2000	115
441	20231012	125500	99877846	2005	2005	2005	2005	0
442	20231012	125400	99877846	2005	2005	2005	2005	0
443	20231012	125300	99877846	2005	2005	2005	2005	0
444	20231012	125200	99877846	2005	2005	2005	2005	0
445	20231012	125100	99877846	2005	2005	2005	2005	0
446	20231012	125000	99877846	2005	2005	2005	2005	1
447	20231012	124900	99875841	1994	1994	1994	1994	0
448	20231012	124800	99875841	1994	2000	2000	1994	500
449	20231012	124700	98877888	2005	2005	2005	2005	23
450	20231012	124600	98831773	2000	2000	2000	2000	15
451	20231012	124500	98801773	2000	2000	2000	2000	23
452	20231012	124400	98755773	2000	2000	2000	2000	126
453	20231012	124300	98503773	2000	2000	2000	2000	2
454	20231012	124200	98499773	2000	1998	2000	1998	74
455	20231012	124100	98351866	1998	2000	2005	1998	232
456	20231012	124000	97887999	2000	2000	2000	2000	88
457	20231012	123900	97711999	2000	2000	2005	1998	218
458	20231012	123800	97275987	2000	2000	2005	1999	31
459	20231012	123700	97213863	2000	1998	2005	1998	28
460	20231012	123600	97157860	1998	2005	2005	1998	30
461	20231012	123500	97097747	2000	2000	2000	2000	40
462	20231012	123400	97017747	2005	2005	2005	2005	23
463	20231012	123300	96971632	2005	2005	2005	2005	23
464	20231012	123200	96925517	2005	2005	2005	2005	18
465	20231012	123100	96889427	2005	2005	2005	2005	0
466	20231012	123000	96889427	2005	2005	2005	2005	24
467	20231012	122900	96841307	1998	1998	1998	1998	0
468	20231012	122800	96841307	1998	1998	1998	1998	0
469	20231012	122700	96841307	1998	1998	1998	1998	0
470	20231012	122600	96841307	1998	1998	1998	1998	0
471	20231012	122500	96841307	1998	1998	1998	1998	0
472	20231012	122400	96841307	1998	1998	1998	1998	500
473	20231012	122300	95842307	2005	2005	2005	2005	0
474	20231012	122200	95842307	2005	2005	2005	2005	0
475	20231012	122100	95842307	2005	2005	2005	2005	0
476	20231012	122000	95842307	2005	2005	2005	2005	0
477	20231012	121900	95842307	2005	2005	2005	2005	0
478	20231012	121800	95842307	2005	2005	2005	2005	0
479	20231012	121700	95842307	2005	2005	2005	2005	0
480	20231012	121600	95842307	2005	2005	2005	2005	0
481	20231012	121500	95842307	2005	2005	2005	2005	6
482	20231012	121400	95830277	2005	2005	2005	2005	10
483	20231012	121300	95810227	2000	2000	2000	2000	0
484	20231012	121200	95810227	2000	2000	2000	2000	0
485	20231012	121100	95810227	2000	2000	2000	2000	0
486	20231012	121000	95810227	2000	2000	2000	2000	0
487	20231012	120900	95810227	2000	2000	2000	2000	0
488	20231012	120800	95810227	2000	2000	2000	2000	0
489	20231012	120700	95810227	2000	2000	2000	2000	0
490	20231012	120600	95810227	2000	2000	2000	2000	0
491	20231012	120500	95810227	2000	2000	2000	2000	2075
492	20231012	120400	91660227	2000	2000	2000	2000	0
493	20231012	120300	91660227	2000	2000	2000	2000	0
494	20231012	120200	91660227	2000	2000	2000	2000	0
495	20231012	120100	91660227	2000	2000	2000	2000	0
496	20231012	120000	91660227	2000	2000	2000	2000	0
497	20231012	115900	91660227	2000	2000	2000	2000	0
498	20231012	115800	91660227	2000	2000	2000	2000	1
499	20231012	115700	91658227	2000	2000	2000	2000	39
500	20231012	115600	91580227	2010	2010	2010	2010	0
501	20231012	115500	91580227	2010	2010	2010	2010	0
502	20231012	115400	91580227	2010	2010	2010	2010	0
503	20231012	115300	91580227	2010	2010	2010	2010	0
504	20231012	115200	91580227	2010	2010	2010	2010	0
505	20231012	115100	91580227	2010	2010	2010	2010	1000
506	20231012	115000	89570227	2010	2010	2010	2010	0
507	20231012	114900	89570227	2010	2010	2010	2010	0
508	20231012	114800	89570227	2010	2010	2010	2010	0
509	20231012	114700	89570227	2010	2010	2010	2010	0
510	20231012	114600	89570227	2010	2010	2010	2010	0
511	20231012	114500	89570227	2010	2005	2010	2005	4
512	20231012	114400	89562202	2000	2000	2000	2000	0
513	20231012	114300	89562202	2000	2000	2000	2000	0
514	20231012	114200	89562202	2000	2000	2000	2000	2
515	20231012	114100	89558202	2000	2000	2000	2000	3
516	20231012	114000	89552202	2015	2015	2015	2015	0
517	20231012	113900	89552202	2015	2015	2015	2015	0
518	20231012	113800	89552202	2015	2015	2015	2015	0
519	20231012	113700	89552202	2015	2015	2015	2015	0
520	20231012	113600	89552202	2015	2015	2015	2015	0
521	20231012	113500	89552202	2015	2015	2015	2015	0
522	20231012	113400	89552202	2015	2015	2015	2015	0
523	20231012	113300	89552202	2015	2015	2015	2015	0
524	20231012	113200	89552202	2015	2015	2015	2015	0
525	20231012	113100	89552202	2015	2015	2015	2015	0
526	20231012	113000	89552202	2015	2015	2015	2015	91
527	20231012	112900	89368837	2015	2015	2015	2015	2
528	20231012	112800	89364807	2015	2015	2015	2015	0
529	20231012	112700	89364807	2015	2015	2015	2015	0
530	20231012	112600	89364807	2015	2010	2015	2010	4
531	20231012	112500	89356762	2015	2015	2015	2015	0
532	20231012	112400	89356762	2015	2015	2015	2015	0
533	20231012	112300	89356762	2015	2010	2015	2010	11106
534	20231012	112200	66978427	2010	2010	2010	2010	0
535	20231012	112100	66978427	2010	2005	2010	2005	7014
536	20231012	112000	52880317	2010	2010	2010	2010	0
537	20231012	111900	52880317	2010	2000	2010	2000	508
538	20231012	111800	51860642	2005	2005	2005	2005	4
539	20231012	111700	51852622	2005	2005	2005	2005	0
540	20231012	111600	51852622	2005	2000	2005	2000	4000
541	20231012	111500	43837852	2000	2000	2000	2000	0
542	20231012	111400	43837852	2000	2000	2000	2000	0
543	20231012	111300	43837852	2000	2000	2000	2000	0
544	20231012	111200	43837852	2000	2000	2000	2000	10
545	20231012	111100	43817852	1990	1990	1990	1990	0
546	20231012	111000	43817852	1990	1990	1990	1990	0
547	20231012	110900	43817852	1990	1991	1991	1990	824
548	20231012	110800	42178032	1991	1997	2000	1991	195
549	20231012	110700	41789316	1995	1996	1996	1995	2
550	20231012	110600	41785325	1997	1996	1997	1994	6
551	20231012	110500	41773352	1997	1997	1997	1997	0
552	20231012	110400	41773352	1997	1997	1997	1997	0
553	20231012	110300	41773352	1997	1997	1997	1997	0
554	20231012	110200	41773352	1997	1997	1997	1997	35
555	20231012	110100	41703457	1997	1997	1997	1997	0
556	20231012	110000	41703457	1997	1997	1997	1997	0
557	20231012	105900	41703457	1997	1997	1997	1997	0
558	20231012	105800	41703457	1997	1997	1997	1997	0
559	20231012	105700	41703457	1997	1997	1997	1997	0
560	20231012	105600	41703457	1997	1997	1997	1997	0
561	20231012	105500	41703457	1997	2000	2000	1997	52
562	20231012	105400	41599463	1998	1998	1998	1998	52
563	20231012	105300	41495567	2005	2005	2005	2005	0
564	20231012	105200	41495567	2005	2005	2005	2005	50
565	20231012	105100	41395317	2005	2005	2005	2005	100
566	20231012	105000	41194817	2005	2005	2005	2005	0
567	20231012	104900	41194817	2005	2005	2005	2005	498
568	20231012	104800	40196327	2005	1998	2005	1998	101
569	20231012	104700	39994522	1998	1998	1998	1998	0
570	20231012	104600	39994522	1998	1998	1998	1998	0
571	20231012	104500	39994522	1998	1998	1998	1998	0
572	20231012	104400	39994522	1998	1999	1999	1998	401
573	20231012	104300	39193323	2000	1999	2000	1999	415
574	20231012	104200	38363485	2000	2000	2000	2000	0
575	20231012	104100	38363485	2000	2000	2000	2000	0
576	20231012	104000	38363485	2000	2000	2000	2000	0
577	20231012	103900	38363485	2000	2000	2000	2000	0
578	20231012	103800	38363485	2000	2000	2000	2000	0
579	20231012	103700	38363485	2000	2000	2000	2000	34
580	20231012	103600	38295485	2000	2000	2000	2000	100
581	20231012	103500	38095485	2000	1998	2000	1998	810
582	20231012	103400	36476288	1998	1998	1998	1998	0
583	20231012	103300	36476288	1998	1997	1998	1997	321
584	20231012	103200	35835221	1997	1997	1997	1997	0
585	20231012	103100	35835221	1997	1996	1997	1996	300
586	20231012	103000	35236296	1996	1996	1996	1996	200
587	20231012	102900	34837096	1996	1995	1996	1995	193
588	20231012	102800	34451961	1995	1995	1995	1994	356
589	20231012	102700	33741896	1994	1994	1995	1994	145
590	20231012	102600	33452666	1994	1994	1994	1994	100
591	20231012	102500	33253266	1994	1993	1994	1993	100
592	20231012	102400	33053874	1994	1994	1994	1994	0
593	20231012	102300	33053874	1994	1992	1994	1992	228
594	20231012	102200	32599642	1995	1995	1995	1995	0
595	20231012	102100	32599642	1995	1995	1995	1995	0
596	20231012	102000	32599642	1995	1995	1995	1995	0
597	20231012	101900	32599642	1995	1994	1995	1994	391
598	20231012	101800	31819888	1994	1994	1994	1994	100
599	20231012	101700	31620488	1994	1993	1994	1993	317
600	20231012	101600	30988548	1992	1989	1992	1989	4362
601	20231012	101500	22308628	1988	1988	1988	1988	1
602	20231012	101400	22306640	1984	1984	1984	1984	0
603	20231012	101300	22306640	1984	1984	1984	1984	0
604	20231012	101200	22306640	1984	1985	1985	1984	10
605	20231012	101100	22286791	1987	1987	1987	1987	0
606	20231012	101000	22286791	1987	1987	1987	1987	28
607	20231012	100900	22231155	1987	1987	1987	1987	69
608	20231012	100800	22094052	1985	1987	1987	1985	111
609	20231012	100700	21873517	1985	1986	1987	1985	112
610	20231012	100600	21650996	1985	1985	1985	1985	0
611	20231012	100500	21650996	1985	1985	1985	1985	1
612	20231012	100400	21649011	1986	1986	1986	1986	0
613	20231012	100300	21649011	1986	1986	1986	1986	0
614	20231012	100200	21649011	1986	1986	1986	1986	0
615	20231012	100100	21649011	1986	1986	1986	1986	0
616	20231012	100000	21649011	1986	1986	1986	1986	0
617	20231012	095900	21649011	1986	1985	1987	1980	15
618	20231012	095800	21619268	1987	1987	1987	1987	0
619	20231012	095700	21619268	1987	1987	1987	1987	1
620	20231012	095600	21617281	1985	1985	1985	1985	0
621	20231012	095500	21617281	1985	1987	1987	1985	34
622	20231012	095400	21549729	1987	1987	1987	1987	0
623	20231012	095300	21549729	1987	1987	1987	1987	1
624	20231012	095200	21547742	1988	1988	1988	1988	1
625	20231012	095100	21545754	1985	1986	1986	1985	19
626	20231012	095000	21508038	1985	1983	1985	1983	515
627	20231012	094900	20486593	1983	1983	1983	1983	0
628	20231012	094800	20486593	1983	1983	1983	1983	0
629	20231012	094700	20486593	1983	1983	1983	1983	0
630	20231012	094600	20486593	1983	1983	1983	1983	0
631	20231012	094500	20486593	1983	1983	1983	1983	0
632	20231012	094400	20486593	1983	1982	1983	1981	16
633	20231012	094300	20454871	1980	1980	1980	1980	7
634	20231012	094200	20441011	1979	1977	1979	1977	129
635	20231012	094100	20185920	1977	1977	1977	1977	29
636	20231012	094000	20128587	1978	1980	1980	1978	184
637	20231012	093900	19764632	1981	1978	1982	1978	22
638	20231012	093800	19721103	1978	1979	1980	1978	6
639	20231012	093700	19709229	1977	1980	1980	1977	45
640	20231012	093600	19620258	1982	1981	1982	1979	36
641	20231012	093500	19548945	1982	1980	1982	1980	5
642	20231012	093400	19539040	1981	1982	1982	1981	2
643	20231012	093300	19535077	1983	1965	1985	1965	126
644	20231012	093200	19287307	1965	1966	1966	1965	94
645	20231012	093100	19102514	1967	1968	1969	1964	1472
646	20231012	093000	16210049	1968	1987	1987	1968	217
647	20231012	092900	15781299	1988	1988	1988	1988	0
648	20231012	092800	15781299	1988	1988	1988	1988	0
649	20231012	092700	15781299	1988	1988	1988	1988	100
650	20231012	092600	15582499	1988	1988	1988	1988	200
651	20231012	092500	15184899	1988	1988	1988	1988	100
652	20231012	092400	14986099	1988	1988	1988	1988	0
653	20231012	092300	14986099	1988	1988	1988	1988	0
654	20231012	092200	14986099	1988	1988	1988	1988	0
655	20231012	092100	14986099	1988	1988	1988	1988	50
656	20231012	092000	14886699	1980	1980	1980	1980	100
657	20231012	091900	14688699	1988	1988	1988	1988	2
658	20231012	091800	14684723	1987	1980	1987	1980	80
659	20231012	091700	14526253	1988	1988	1988	1988	2
660	20231012	091600	14522277	1989	1989	1989	1989	133
661	20231012	091500	14257740	1989	1989	1989	1989	0
662	20231012	091400	14257740	1989	1989	1989	1989	0
663	20231012	091300	14257740	1989	1988	1989	1988	41
664	20231012	091200	14176193	1988	1988	1988	1988	2
665	20231012	091100	14172217	1980	1980	1980	1980	0
666	20231012	091000	14172217	1980	1980	1980	1980	241
667	20231012	090900	13695037	1979	1979	1979	1979	0
668	20231012	090800	13695037	1979	1979	1979	1979	0
669	20231012	090700	13695037	1979	1986	1990	1979	76
670	20231012	090600	13543970	1986	1983	1986	1979	274
671	20231012	090500	13000419	1983	1983	1983	1983	5
672	20231012	090400	12990504	1977	1974	1977	1974	2
673	20231012	090300	12986553	1971	1971	1980	1950	1905
674	20231012	090200	9241941	1981	1981	1981	1981	0
675	20231012	090100	9241941	1981	1979	1981	1979	1118
676	20231012	090000	7028598	1979	1960	1979	1960	3586