KissMeData/133750/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	202400	88730592	2005	2005	2005	2005	2754
3	20241023	202300	88730592	2005	2005	2005	2005	0
4	20241023	202200	88730592	2005	2005	2005	2005	0
5	20241023	202100	88730592	2005	2005	2005	2005	0
6	20241023	202000	88730592	2005	2005	2005	2005	0
7	20241023	201900	88730592	2005	2005	2005	2005	0
8	20241023	201800	88730592	2005	2005	2005	2005	0
9	20241023	201700	88730592	2005	2005	2005	2005	0
10	20241023	201600	88730592	2005	2005	2005	2005	0
11	20241023	201500	88730592	2005	2005	2005	2005	0
12	20241023	201400	88730592	2005	2005	2005	2005	0
13	20241023	201300	88730592	2005	2005	2005	2005	0
14	20241023	201200	88730592	2005	2005	2005	2005	0
15	20241023	201100	88730592	2005	2005	2005	2005	0
16	20241023	201000	88730592	2005	2005	2005	2005	0
17	20241023	200900	88730592	2005	2005	2005	2005	0
18	20241023	200800	88730592	2005	2005	2005	2005	0
19	20241023	200700	88730592	2005	2005	2005	2005	0
20	20241023	200600	88730592	2005	2005	2005	2005	0
21	20241023	200500	88730592	2005	2005	2005	2005	0
22	20241023	200400	88730592	2005	2005	2005	2005	0
23	20241023	200300	88730592	2005	2005	2005	2005	0
24	20241023	200200	88730592	2005	2005	2005	2005	0
25	20241023	200100	88730592	2005	2005	2005	2005	0
26	20241023	200000	88730592	2005	2005	2005	2005	0
27	20241023	195900	88730592	2005	2005	2005	2005	0
28	20241023	195800	88730592	2005	2005	2005	2005	0
29	20241023	195700	88730592	2005	2005	2005	2005	0
30	20241023	195600	88730592	2005	2005	2005	2005	0
31	20241023	195500	88730592	2005	2005	2005	2005	0
32	20241023	195400	88730592	2005	2005	2005	2005	2754
33	20241023	195300	88730592	2005	2005	2005	2005	0
34	20241023	195200	88730592	2005	2005	2005	2005	0
35	20241023	195100	88730592	2005	2005	2005	2005	0
36	20241023	195000	88730592	2005	2005	2005	2005	0
37	20241023	194900	88730592	2005	2005	2005	2005	0
38	20241023	194800	88730592	2005	2005	2005	2005	0
39	20241023	194700	88730592	2005	2005	2005	2005	0
40	20241023	194600	88730592	2005	2005	2005	2005	0
41	20241023	194500	88730592	2005	2005	2005	2005	0
42	20241023	194400	88730592	2005	2005	2005	2005	0
43	20241023	194300	88730592	2005	2005	2005	2005	0
44	20241023	194200	88730592	2005	2005	2005	2005	0
45	20241023	194100	88730592	2005	2005	2005	2005	0
46	20241023	194000	88730592	2005	2005	2005	2005	0
47	20241023	193900	88730592	2005	2005	2005	2005	0
48	20241023	193800	88730592	2005	2005	2005	2005	0
49	20241023	193700	88730592	2005	2005	2005	2005	0
50	20241023	193600	88730592	2005	2005	2005	2005	0
51	20241023	193500	88730592	2005	2005	2005	2005	0
52	20241023	193400	88730592	2005	2005	2005	2005	0
53	20241023	193300	88730592	2005	2005	2005	2005	0
54	20241023	193200	88730592	2005	2005	2005	2005	0
55	20241023	193100	88730592	2005	2005	2005	2005	0
56	20241023	193000	88730592	2005	2005	2005	2005	0
57	20241023	192900	88730592	2005	2005	2005	2005	0
58	20241023	192800	88730592	2005	2005	2005	2005	0
59	20241023	192700	88730592	2005	2005	2005	2005	0
60	20241023	192600	88730592	2005	2005	2005	2005	0
61	20241023	192500	88730592	2005	2005	2005	2005	0
62	20241023	192400	88730592	2005	2005	2005	2005	2754
63	20241023	192300	88730592	2005	2005	2005	2005	0
64	20241023	192200	88730592	2005	2005	2005	2005	0
65	20241023	192100	88730592	2005	2005	2005	2005	0
66	20241023	192000	88730592	2005	2005	2005	2005	0
67	20241023	191900	88730592	2005	2005	2005	2005	0
68	20241023	191800	88730592	2005	2005	2005	2005	0
69	20241023	191700	88730592	2005	2005	2005	2005	0
70	20241023	191600	88730592	2005	2005	2005	2005	0
71	20241023	191500	88730592	2005	2005	2005	2005	0
72	20241023	191400	88730592	2005	2005	2005	2005	0
73	20241023	191300	88730592	2005	2005	2005	2005	0
74	20241023	191200	88730592	2005	2005	2005	2005	0
75	20241023	191100	88730592	2005	2005	2005	2005	0
76	20241023	191000	88730592	2005	2005	2005	2005	0
77	20241023	190900	88730592	2005	2005	2005	2005	0
78	20241023	190800	88730592	2005	2005	2005	2005	0
79	20241023	190700	88730592	2005	2005	2005	2005	0
80	20241023	190600	88730592	2005	2005	2005	2005	0
81	20241023	190500	88730592	2005	2005	2005	2005	0
82	20241023	190400	88730592	2005	2005	2005	2005	0
83	20241023	190300	88730592	2005	2005	2005	2005	0
84	20241023	190200	88730592	2005	2005	2005	2005	0
85	20241023	190100	88730592	2005	2005	2005	2005	0
86	20241023	190000	88730592	2005	2005	2005	2005	0
87	20241023	185900	88730592	2005	2005	2005	2005	0
88	20241023	185800	88730592	2005	2005	2005	2005	0
89	20241023	185700	88730592	2005	2005	2005	2005	0
90	20241023	185600	88730592	2005	2005	2005	2005	0
91	20241023	185500	88730592	2005	2005	2005	2005	0
92	20241023	185400	88730592	2005	2005	2005	2005	2754
93	20241023	185300	88730592	2005	2005	2005	2005	0
94	20241023	185200	88730592	2005	2005	2005	2005	0
95	20241023	185100	88730592	2005	2005	2005	2005	0
96	20241023	185000	88730592	2005	2005	2005	2005	0
97	20241023	184900	88730592	2005	2005	2005	2005	0
98	20241023	184800	88730592	2005	2005	2005	2005	0
99	20241023	184700	88730592	2005	2005	2005	2005	0
100	20241023	184600	88730592	2005	2005	2005	2005	0
101	20241023	184500	88730592	2005	2005	2005	2005	0
102	20241023	184400	88730592	2005	2005	2005	2005	0
103	20241023	184300	88730592	2005	2005	2005	2005	0
104	20241023	184200	88730592	2005	2005	2005	2005	0
105	20241023	184100	88730592	2005	2005	2005	2005	0
106	20241023	184000	88730592	2005	2005	2005	2005	0
107	20241023	183900	88730592	2005	2005	2005	2005	0
108	20241023	183800	88730592	2005	2005	2005	2005	0
109	20241023	183700	88730592	2005	2005	2005	2005	0
110	20241023	183600	88730592	2005	2005	2005	2005	0
111	20241023	183500	88730592	2005	2005	2005	2005	0
112	20241023	183400	88730592	2005	2005	2005	2005	0
113	20241023	183300	88730592	2005	2005	2005	2005	0
114	20241023	183200	88730592	2005	2005	2005	2005	0
115	20241023	183100	88730592	2005	2005	2005	2005	0
116	20241023	183000	88730592	2005	2005	2005	2005	0
117	20241023	182900	88730592	2005	2005	2005	2005	0
118	20241023	182800	88730592	2005	2005	2005	2005	0
119	20241023	182700	88730592	2005	2005	2005	2005	0
120	20241023	182600	88730592	2005	2005	2005	2005	0
121	20241023	182500	88730592	2005	2005	2005	2005	0
122	20241023	182400	88730592	2005	2005	2005	2005	2754
123	20241023	182300	88730592	2005	2005	2005	2005	0
124	20241023	182200	88730592	2005	2005	2005	2005	0
125	20241023	182100	88730592	2005	2005	2005	2005	0
126	20241023	182000	88730592	2005	2005	2005	2005	0
127	20241023	181900	88730592	2005	2005	2005	2005	0
128	20241023	181800	88730592	2005	2005	2005	2005	0
129	20241023	181700	88730592	2005	2005	2005	2005	0
130	20241023	181600	88730592	2005	2005	2005	2005	0
131	20241023	181500	88730592	2005	2005	2005	2005	0
132	20241023	181400	88730592	2005	2005	2005	2005	0
133	20241023	181300	88730592	2005	2005	2005	2005	0
134	20241023	181200	88730592	2005	2005	2005	2005	0
135	20241023	181100	88730592	2005	2005	2005	2005	0
136	20241023	181000	88730592	2005	2005	2005	2005	0
137	20241023	180900	88730592	2005	2005	2005	2005	0
138	20241023	180800	88730592	2005	2005	2005	2005	0
139	20241023	180700	88730592	2005	2005	2005	2005	0
140	20241023	180600	88730592	2005	2005	2005	2005	0
141	20241023	180500	88730592	2005	2005	2005	2005	0
142	20241023	180400	88730592	2005	2005	2005	2005	0
143	20241023	180300	88730592	2005	2005	2005	2005	0
144	20241023	180200	88730592	2005	2005	2005	2005	0
145	20241023	180100	88730592	2005	2005	2005	2005	0
146	20241023	180000	88730592	2005	2005	2005	2005	0
147	20241023	175900	88730592	2005	2005	2005	2005	0
148	20241023	175800	88730592	2005	2005	2005	2005	0
149	20241023	175700	88730592	2005	2005	2005	2005	0
150	20241023	175600	88730592	2005	2005	2005	2005	0
151	20241023	175500	88730592	2005	2005	2005	2005	0
152	20241023	175400	88730592	2005	2005	2005	2005	2754
153	20241023	175300	88730592	2005	2005	2005	2005	0
154	20241023	175200	88730592	2005	2005	2005	2005	0
155	20241023	175100	88730592	2005	2005	2005	2005	0
156	20241023	175000	88730592	2005	2005	2005	2005	0
157	20241023	174900	88730592	2005	2005	2005	2005	0
158	20241023	174800	88730592	2005	2005	2005	2005	0
159	20241023	174700	88730592	2005	2005	2005	2005	0
160	20241023	174600	88730592	2005	2005	2005	2005	0
161	20241023	174500	88730592	2005	2005	2005	2005	0
162	20241023	174400	88730592	2005	2005	2005	2005	0
163	20241023	174300	88730592	2005	2005	2005	2005	0
164	20241023	174200	88730592	2005	2005	2005	2005	0
165	20241023	174100	88730592	2005	2005	2005	2005	0
166	20241023	174000	88730592	2005	2005	2005	2005	0
167	20241023	173900	88730592	2005	2005	2005	2005	0
168	20241023	173800	88730592	2005	2005	2005	2005	0
169	20241023	173700	88730592	2005	2005	2005	2005	0
170	20241023	173600	88730592	2005	2005	2005	2005	0
171	20241023	173500	88730592	2005	2005	2005	2005	0
172	20241023	173400	88730592	2005	2005	2005	2005	0
173	20241023	173300	88730592	2005	2005	2005	2005	0
174	20241023	173200	88730592	2005	2005	2005	2005	0
175	20241023	173100	88730592	2005	2005	2005	2005	0
176	20241023	173000	88730592	2005	2005	2005	2005	0
177	20241023	172900	88730592	2005	2005	2005	2005	0
178	20241023	172800	88730592	2005	2005	2005	2005	0
179	20241023	172700	88730592	2005	2005	2005	2005	0
180	20241023	172600	88730592	2005	2005	2005	2005	0
181	20241023	172500	88730592	2005	2005	2005	2005	0
182	20241023	172400	88730592	2005	2005	2005	2005	2754
183	20241023	172300	88730592	2005	2005	2005	2005	0
184	20241023	172200	88730592	2005	2005	2005	2005	0
185	20241023	172100	88730592	2005	2005	2005	2005	0
186	20241023	172000	88730592	2005	2005	2005	2005	0
187	20241023	171900	88730592	2005	2005	2005	2005	0
188	20241023	171800	88730592	2005	2005	2005	2005	0
189	20241023	171700	88730592	2005	2005	2005	2005	0
190	20241023	171600	88730592	2005	2005	2005	2005	0
191	20241023	171500	88730592	2005	2005	2005	2005	0
192	20241023	171400	88730592	2005	2005	2005	2005	0
193	20241023	171300	88730592	2005	2005	2005	2005	0
194	20241023	171200	88730592	2005	2005	2005	2005	0
195	20241023	171100	88730592	2005	2005	2005	2005	0
196	20241023	171000	88730592	2005	2005	2005	2005	0
197	20241023	170900	88730592	2005	2005	2005	2005	0
198	20241023	170800	88730592	2005	2005	2005	2005	0
199	20241023	170700	88730592	2005	2005	2005	2005	0
200	20241023	170600	88730592	2005	2005	2005	2005	0
201	20241023	170500	88730592	2005	2005	2005	2005	0
202	20241023	170400	88730592	2005	2005	2005	2005	0
203	20241023	170300	88730592	2005	2005	2005	2005	0
204	20241023	170200	88730592	2005	2005	2005	2005	0
205	20241023	170100	88730592	2005	2005	2005	2005	0
206	20241023	170000	88730592	2005	2005	2005	2005	0
207	20241023	165900	88730592	2005	2005	2005	2005	0
208	20241023	165800	88730592	2005	2005	2005	2005	0
209	20241023	165700	88730592	2005	2005	2005	2005	0
210	20241023	165600	88730592	2005	2005	2005	2005	0
211	20241023	165500	88730592	2005	2005	2005	2005	0
212	20241023	165400	88730592	2005	2005	2005	2005	2754
213	20241023	165300	88730592	2005	2005	2005	2005	0
214	20241023	165200	88730592	2005	2005	2005	2005	0
215	20241023	165100	88730592	2005	2005	2005	2005	0
216	20241023	165000	88730592	2005	2005	2005	2005	0
217	20241023	164900	88730592	2005	2005	2005	2005	0
218	20241023	164800	88730592	2005	2005	2005	2005	0
219	20241023	164700	88730592	2005	2005	2005	2005	0
220	20241023	164600	88730592	2005	2005	2005	2005	0
221	20241023	164500	88730592	2005	2005	2005	2005	0
222	20241023	164400	88730592	2005	2005	2005	2005	0
223	20241023	164300	88730592	2005	2005	2005	2005	0
224	20241023	164200	88730592	2005	2005	2005	2005	0
225	20241023	164100	88730592	2005	2005	2005	2005	0
226	20241023	164000	88730592	2005	2005	2005	2005	0
227	20241023	163900	88730592	2005	2005	2005	2005	0
228	20241023	163800	88730592	2005	2005	2005	2005	0
229	20241023	163700	88730592	2005	2005	2005	2005	0
230	20241023	163600	88730592	2005	2005	2005	2005	0
231	20241023	163500	88730592	2005	2005	2005	2005	0
232	20241023	163400	88730592	2005	2005	2005	2005	0
233	20241023	163300	88730592	2005	2005	2005	2005	0
234	20241023	163200	88730592	2005	2005	2005	2005	0
235	20241023	163100	88730592	2005	2005	2005	2005	0
236	20241023	163000	88730592	2005	2005	2005	2005	0
237	20241023	162900	88730592	2005	2005	2005	2005	0
238	20241023	162800	88730592	2005	2005	2005	2005	0
239	20241023	162700	88730592	2005	2005	2005	2005	0
240	20241023	162600	88730592	2005	2005	2005	2005	0
241	20241023	162500	88730592	2005	2005	2005	2005	0
242	20241023	162400	88730592	2005	2005	2005	2005	2754
243	20241023	162300	88730592	2005	2005	2005	2005	0
244	20241023	162200	88730592	2005	2005	2005	2005	0
245	20241023	162100	88730592	2005	2005	2005	2005	0
246	20241023	162000	88730592	2005	2005	2005	2005	0
247	20241023	161900	88730592	2005	2005	2005	2005	0
248	20241023	161800	88730592	2005	2005	2005	2005	0
249	20241023	161700	88730592	2005	2005	2005	2005	0
250	20241023	161600	88730592	2005	2005	2005	2005	0
251	20241023	161500	88730592	2005	2005	2005	2005	0
252	20241023	161400	88730592	2005	2005	2005	2005	0
253	20241023	161300	88730592	2005	2005	2005	2005	0
254	20241023	161200	88730592	2005	2005	2005	2005	0
255	20241023	161100	88730592	2005	2005	2005	2005	0
256	20241023	161000	88730592	2005	2005	2005	2005	0
257	20241023	160900	88730592	2005	2005	2005	2005	0
258	20241023	160800	88730592	2005	2005	2005	2005	0
259	20241023	160700	88730592	2005	2005	2005	2005	0
260	20241023	160600	88730592	2005	2005	2005	2005	0
261	20241023	160500	88730592	2005	2005	2005	2005	0
262	20241023	160400	88730592	2005	2005	2005	2005	0
263	20241023	160300	88730592	2005	2005	2005	2005	0
264	20241023	160200	88730592	2005	2005	2005	2005	0
265	20241023	160100	88730592	2005	2005	2005	2005	0
266	20241023	160000	88730592	2005	2005	2005	2005	0
267	20241023	155900	88730592	2005	2005	2005	2005	0
268	20241023	155800	88730592	2005	2005	2005	2005	0
269	20241023	155700	88730592	2005	2005	2005	2005	0
270	20241023	155600	88730592	2005	2005	2005	2005	0
271	20241023	155500	88730592	2005	2005	2005	2005	0
272	20241023	155400	88730592	2005	2005	2005	2005	2754
273	20241023	155300	88730592	2005	2005	2005	2005	0
274	20241023	155200	88730592	2005	2005	2005	2005	0
275	20241023	155100	88730592	2005	2005	2005	2005	0
276	20241023	155000	88730592	2005	2005	2005	2005	0
277	20241023	154900	88730592	2005	2005	2005	2005	0
278	20241023	154800	88730592	2005	2005	2005	2005	0
279	20241023	154700	88730592	2005	2005	2005	2005	0
280	20241023	154600	88730592	2005	2005	2005	2005	0
281	20241023	154500	88730592	2005	2005	2005	2005	0
282	20241023	154400	88730592	2005	2005	2005	2005	0
283	20241023	154300	88730592	2005	2005	2005	2005	0
284	20241023	154200	88730592	2005	2005	2005	2005	0
285	20241023	154100	88730592	2005	2005	2005	2005	0
286	20241023	154000	88730592	2005	2005	2005	2005	0
287	20241023	153900	88730592	2005	2005	2005	2005	0
288	20241023	153800	88730592	2005	2005	2005	2005	0
289	20241023	153700	88730592	2005	2005	2005	2005	0
290	20241023	153600	88730592	2005	2005	2005	2005	0
291	20241023	153500	88730592	2005	2005	2005	2005	0
292	20241023	153400	88730592	2005	2005	2005	2005	0
293	20241023	153300	88730592	2005	2005	2005	2005	0
294	20241023	153200	88730592	2005	2005	2005	2005	0
295	20241023	153100	88730592	2005	2005	2005	2005	0
296	20241023	153000	88730592	2005	2005	2005	2005	2754
297	20241023	152900	83208822	2010	2010	2010	2010	0
298	20241023	152800	83208822	2010	2010	2010	2010	0
299	20241023	152700	83208822	2010	2010	2010	2010	0
300	20241023	152600	83208822	2010	2010	2010	2010	0
301	20241023	152500	83208822	2010	2010	2010	2010	0
302	20241023	152400	83208822	2010	2010	2010	2010	0
303	20241023	152300	83208822	2010	2010	2010	2010	0
304	20241023	152200	83208822	2010	2010	2010	2010	0
305	20241023	152100	83208822	2010	2010	2010	2010	0
306	20241023	152000	83208822	2010	2010	2010	2010	0
307	20241023	151900	83208822	2010	2010	2010	2010	17
308	20241023	151800	83174652	2010	2005	2010	2005	510
309	20241023	151700	82152042	2005	2005	2005	2005	0
310	20241023	151600	82152042	2005	2005	2005	2005	0
311	20241023	151500	82152042	2005	2005	2005	2005	0
312	20241023	151400	82152042	2005	2005	2005	2005	650
313	20241023	151300	80848792	2015	2015	2015	2015	0
314	20241023	151200	80848792	2015	2015	2015	2015	0
315	20241023	151100	80848792	2015	2015	2015	2015	0
316	20241023	151000	80848792	2015	2010	2015	2005	667
317	20241023	150900	79511387	2005	2005	2005	2005	0
318	20241023	150800	79511387	2005	2005	2005	2005	0
319	20241023	150700	79511387	2005	2010	2010	2005	88
320	20241023	150600	79334872	2020	2020	2020	2020	0
321	20241023	150500	79334872	2020	2020	2020	2020	0
322	20241023	150400	79334872	2020	2020	2020	2020	0
323	20241023	150300	79334872	2020	2020	2020	2020	0
324	20241023	150200	79334872	2020	2020	2020	2020	0
325	20241023	150100	79334872	2020	2020	2020	2020	0
326	20241023	150000	79334872	2020	2020	2020	2020	0
327	20241023	145900	79334872	2020	2020	2020	2020	0
328	20241023	145800	79334872	2020	2020	2020	2020	0
329	20241023	145700	79334872	2020	2020	2020	2020	0
330	20241023	145600	79334872	2020	2020	2020	2020	0
331	20241023	145500	79334872	2020	2020	2020	2020	4
332	20241023	145400	79326792	2020	2020	2020	2020	0
333	20241023	145300	79326792	2020	2020	2020	2020	0
334	20241023	145200	79326792	2020	2020	2020	2020	15
335	20241023	145100	79296492	2020	2020	2020	2020	0
336	20241023	145000	79296492	2020	2015	2020	2015	21
337	20241023	144900	79254142	2000	2005	2005	2000	247
338	20241023	144800	78759992	2005	2005	2005	2005	0
339	20241023	144700	78759992	2005	2005	2005	2005	0
340	20241023	144600	78759992	2005	2005	2005	2005	0
341	20241023	144500	78759992	2005	2005	2005	2005	0
342	20241023	144400	78759992	2005	2005	2005	2005	0
343	20241023	144300	78759992	2005	2005	2005	2005	0
344	20241023	144200	78759992	2005	2005	2005	2005	0
345	20241023	144100	78759992	2005	2005	2005	2005	0
346	20241023	144000	78759992	2005	2010	2010	2005	357
347	20241023	143900	78043937	2010	2010	2010	2010	1
348	20241023	143800	78041927	2005	2005	2005	2005	0
349	20241023	143700	78041927	2005	2005	2005	2005	97
350	20241023	143600	77847442	2015	2015	2015	2015	87
351	20241023	143500	77672137	2010	2010	2010	2010	154
352	20241023	143400	77362597	1997	1997	1997	1997	0
353	20241023	143300	77362597	1997	1997	1997	1997	0
354	20241023	143200	77362597	1997	1997	1997	1997	89
355	20241023	143100	77184864	1998	2000	2000	1998	1600
356	20241023	143000	73987545	2015	2015	2015	2015	0
357	20241023	142900	73987545	2015	2015	2015	2015	0
358	20241023	142800	73987545	2015	2000	2015	2000	2
359	20241023	142700	73983530	2010	2010	2010	2010	0
360	20241023	142600	73983530	2010	2010	2010	2010	0
361	20241023	142500	73983530	2010	2000	2010	2000	2
362	20241023	142400	73979520	2000	2000	2000	2000	0
363	20241023	142300	73979520	2000	2000	2000	2000	0
364	20241023	142200	73979520	2000	2000	2000	2000	0
365	20241023	142100	73979520	2000	2000	2000	2000	100
366	20241023	142000	73779520	2000	2000	2000	2000	0
367	20241023	141900	73779520	2000	2000	2000	2000	0
368	20241023	141800	73779520	2000	2000	2000	2000	0
369	20241023	141700	73779520	2000	2000	2000	2000	1
370	20241023	141600	73777520	2000	2000	2000	2000	0
371	20241023	141500	73777520	2000	2000	2000	2000	10
372	20241023	141400	73757520	2000	2000	2000	2000	34
373	20241023	141300	73689520	2015	2010	2015	2010	1035
374	20241023	141200	71608405	2010	2010	2010	2010	0
375	20241023	141100	71608405	2010	2010	2010	2010	0
376	20241023	141000	71608405	2010	2010	2010	2010	0
377	20241023	140900	71608405	2010	2010	2010	2010	0
378	20241023	140800	71608405	2010	2000	2010	2000	656
379	20241023	140700	70293760	2005	2005	2005	2005	0
380	20241023	140600	70293760	2005	2005	2005	2005	0
381	20241023	140500	70293760	2005	2005	2005	2005	0
382	20241023	140400	70293760	2005	2005	2005	2005	0
383	20241023	140300	70293760	2005	2005	2005	2005	0
384	20241023	140200	70293760	2005	2005	2005	2005	0
385	20241023	140100	70293760	2005	2005	2005	2005	0
386	20241023	140000	70293760	2005	2005	2005	2005	125
387	20241023	135900	70043135	2005	2005	2005	2005	0
388	20241023	135800	70043135	2005	2005	2005	2005	0
389	20241023	135700	70043135	2005	2005	2005	2005	0
390	20241023	135600	70043135	2005	2005	2005	2005	0
391	20241023	135500	70043135	2005	2005	2005	2005	0
392	20241023	135400	70043135	2005	2005	2005	2005	0
393	20241023	135300	70043135	2005	2005	2005	2005	0
394	20241023	135200	70043135	2005	2005	2005	2005	0
395	20241023	135100	70043135	2005	2005	2005	2005	0
396	20241023	135000	70043135	2005	2005	2005	2005	0
397	20241023	134900	70043135	2005	2005	2005	2005	0
398	20241023	134800	70043135	2005	2005	2005	2005	0
399	20241023	134700	70043135	2005	2005	2005	2005	0
400	20241023	134600	70043135	2005	2005	2005	2005	0
401	20241023	134500	70043135	2005	2005	2005	2005	10
402	20241023	134400	70023085	2005	2005	2005	2005	11
403	20241023	134300	70001030	2005	2005	2005	2005	0
404	20241023	134200	70001030	2005	2005	2005	2005	0
405	20241023	134100	70001030	2005	2005	2005	2005	0
406	20241023	134000	70001030	2005	2005	2005	2005	0
407	20241023	133900	70001030	2005	2005	2005	2005	0
408	20241023	133800	70001030	2005	2005	2005	2005	405
409	20241023	133700	69189005	2005	2005	2005	2005	0
410	20241023	133600	69189005	2005	2005	2005	2005	0
411	20241023	133500	69189005	2005	2005	2005	2005	0
412	20241023	133400	69189005	2005	2005	2005	2005	0
413	20241023	133300	69189005	2005	2005	2005	2005	99
414	20241023	133200	68990510	1995	1996	1996	1995	500
415	20241023	133100	67992769	1994	1994	1994	1994	0
416	20241023	133000	67992769	1994	1994	1994	1994	0
417	20241023	132900	67992769	1994	1994	1994	1994	0
418	20241023	132800	67992769	1994	2000	2000	1994	504
419	20241023	132700	66986910	2005	2005	2005	2005	0
420	20241023	132600	66986910	2005	2005	2005	2005	0
421	20241023	132500	66986910	2005	2005	2005	2005	0
422	20241023	132400	66986910	2005	2005	2005	2005	0
423	20241023	132300	66986910	2005	2005	2005	2005	0
424	20241023	132200	66986910	2005	2005	2005	2005	249
425	20241023	132100	66487665	2005	2005	2005	2005	1
426	20241023	132000	66485660	2000	2000	2000	2000	0
427	20241023	131900	66485660	2000	2000	2000	2000	0
428	20241023	131800	66485660	2000	2005	2005	2000	700
429	20241023	131700	65084360	2010	2005	2010	2005	24
430	20241023	131600	65036125	2005	2005	2005	2005	208
431	20241023	131500	64619085	2010	2005	2010	2005	291
432	20241023	131400	64035485	2005	2005	2005	2005	0
433	20241023	131300	64035485	2005	2005	2005	2005	0
434	20241023	131200	64035485	2005	2000	2005	2000	1965
435	20241023	131100	60096030	1999	1999	1999	1999	0
436	20241023	131000	60096030	1999	1999	1999	1999	0
437	20241023	130900	60096030	1999	1999	1999	1999	0
438	20241023	130800	60096030	1999	1999	1999	1999	11
439	20241023	130700	60074041	1999	1999	1999	1999	1
440	20241023	130600	60072042	2000	2000	2000	2000	0
441	20241023	130500	60072042	2000	2000	2000	2000	0
442	20241023	130400	60072042	2000	2000	2000	2000	0
443	20241023	130300	60072042	2000	1994	2000	1994	239
444	20241023	130200	59595326	2000	2000	2000	2000	2
445	20241023	130100	59591326	2005	2005	2005	2005	0
446	20241023	130000	59591326	2005	2005	2005	2005	0
447	20241023	125900	59591326	2005	2005	2005	2005	14
448	20241023	125800	59563256	2005	2005	2005	2005	0
449	20241023	125700	59563256	2005	2005	2005	2005	0
450	20241023	125600	59563256	2005	2005	2005	2005	0
451	20241023	125500	59563256	2005	2005	2005	2005	10
452	20241023	125400	59543206	1994	1994	1994	1994	0
453	20241023	125300	59543206	1994	1994	1994	1994	0
454	20241023	125200	59543206	1994	1994	1994	1994	0
455	20241023	125100	59543206	1994	1994	1994	1994	0
456	20241023	125000	59543206	1994	1994	1994	1994	0
457	20241023	124900	59543206	1994	1994	1994	1994	0
458	20241023	124800	59543206	1994	1994	1994	1994	0
459	20241023	124700	59543206	1994	1994	1994	1994	0
460	20241023	124600	59543206	1994	1994	1994	1994	0
461	20241023	124500	59543206	1994	1994	1994	1994	0
462	20241023	124400	59543206	1994	1994	1994	1994	0
463	20241023	124300	59543206	1994	1994	1994	1994	0
464	20241023	124200	59543206	1994	1994	1994	1994	0
465	20241023	124100	59543206	1994	1994	1994	1994	0
466	20241023	124000	59543206	1994	1994	1994	1994	0
467	20241023	123900	59543206	1994	1994	1994	1994	100
468	20241023	123800	59343806	2005	2005	2005	2005	0
469	20241023	123700	59343806	2005	2005	2005	2005	0
470	20241023	123600	59343806	2005	2005	2005	2005	0
471	20241023	123500	59343806	2005	2005	2005	2005	0
472	20241023	123400	59343806	2005	2005	2005	2005	0
473	20241023	123300	59343806	2005	2005	2005	2005	0
474	20241023	123200	59343806	2005	2005	2005	2005	3
475	20241023	123100	59337791	2005	2005	2005	2005	6
476	20241023	123000	59325761	1995	2005	2005	1995	1587
477	20241023	122900	56157261	2005	2005	2005	2005	0
478	20241023	122800	56157261	2005	2005	2005	2005	0
479	20241023	122700	56157261	2005	2005	2005	2005	0
480	20241023	122600	56157261	2005	2005	2005	2005	0
481	20241023	122500	56157261	2005	2005	2005	2005	29
482	20241023	122400	56099116	1996	1996	1996	1996	0
483	20241023	122300	56099116	1996	1996	1996	1996	0
484	20241023	122200	56099116	1996	1996	1996	1996	0
485	20241023	122100	56099116	1996	2000	2000	1996	555
486	20241023	122000	54991057	2000	2000	2000	2000	542
487	20241023	121900	53907057	2010	2010	2010	2010	0
488	20241023	121800	53907057	2010	2010	2010	2010	0
489	20241023	121700	53907057	2010	2010	2010	2010	0
490	20241023	121600	53907057	2010	2010	2010	2010	0
491	20241023	121500	53907057	2010	2010	2010	2010	0
492	20241023	121400	53907057	2010	2010	2010	2010	0
493	20241023	121300	53907057	2010	2010	2010	2010	0
494	20241023	121200	53907057	2010	2010	2010	2010	0
495	20241023	121100	53907057	2010	2010	2010	2010	0
496	20241023	121000	53907057	2010	2010	2010	2010	0
497	20241023	120900	53907057	2010	2010	2010	2010	0
498	20241023	120800	53907057	2010	2010	2010	2010	2
499	20241023	120700	53903037	1997	1997	1997	1997	149
500	20241023	120600	53605484	2005	2005	2005	2005	0
501	20241023	120500	53605484	2005	2005	2005	2005	0
502	20241023	120400	53605484	2005	2005	2005	2005	764
503	20241023	120300	52073664	2005	2005	2005	2005	0
504	20241023	120200	52073664	2005	2005	2005	2005	0
505	20241023	120100	52073664	2005	2005	2005	2005	49
506	20241023	120000	51975419	2005	2005	2005	2005	0
507	20241023	115900	51975419	2005	2005	2005	2005	0
508	20241023	115800	51975419	2005	2005	2005	2005	0
509	20241023	115700	51975419	2005	2005	2005	2005	1
510	20241023	115600	51973414	1996	2000	2000	1996	566
511	20241023	115500	50842019	2005	2005	2005	2005	0
512	20241023	115400	50842019	2005	2005	2005	2005	1
513	20241023	115300	50840014	2005	2005	2005	2005	0
514	20241023	115200	50840014	2005	2005	2005	2005	0
515	20241023	115100	50840014	2005	2005	2005	2005	0
516	20241023	115000	50840014	2005	2005	2005	2005	0
517	20241023	114900	50840014	2005	2005	2005	2005	0
518	20241023	114800	50840014	2005	2005	2005	2005	0
519	20241023	114700	50840014	2005	2005	2005	2005	0
520	20241023	114600	50840014	2005	2005	2005	2005	0
521	20241023	114500	50840014	2005	2005	2005	2005	0
522	20241023	114400	50840014	2005	2005	2005	2005	0
523	20241023	114300	50840014	2005	2005	2005	2005	7
524	20241023	114200	50825979	2000	2000	2000	2000	0
525	20241023	114100	50825979	2000	2000	2000	2000	25
526	20241023	114000	50775979	2000	2000	2000	2000	0
527	20241023	113900	50775979	2000	2000	2000	2000	0
528	20241023	113800	50775979	2000	2000	2000	2000	0
529	20241023	113700	50775979	2000	2000	2000	2000	100
530	20241023	113600	50575979	1996	1996	1996	1996	0
531	20241023	113500	50575979	1996	1996	1996	1996	0
532	20241023	113400	50575979	1996	1996	1996	1996	0
533	20241023	113300	50575979	1996	1996	1996	1996	0
534	20241023	113200	50575979	1996	1996	1996	1996	0
535	20241023	113100	50575979	1996	1996	1996	1996	0
536	20241023	113000	50575979	1996	1996	1996	1996	0
537	20241023	112900	50575979	1996	1996	1996	1996	0
538	20241023	112800	50575979	1996	1996	1996	1996	0
539	20241023	112700	50575979	1996	1996	1996	1996	0
540	20241023	112600	50575979	1996	1996	1996	1996	0
541	20241023	112500	50575979	1996	1997	1997	1996	361
542	20241023	112400	49855242	1996	1996	1996	1996	0
543	20241023	112300	49855242	1996	1996	1996	1996	0
544	20241023	112200	49855242	1996	1996	1996	1996	0
545	20241023	112100	49855242	1996	1996	1996	1996	0
546	20241023	112000	49855242	1996	1996	1996	1996	0
547	20241023	111900	49855242	1996	1996	1996	1996	0
548	20241023	111800	49855242	1996	1996	1996	1996	0
549	20241023	111700	49855242	1996	1996	1996	1996	0
550	20241023	111600	49855242	1996	1996	1996	1996	0
551	20241023	111500	49855242	1996	1996	1996	1996	0
552	20241023	111400	49855242	1996	1996	1996	1996	380
553	20241023	111300	49096762	1994	1994	1994	1994	0
554	20241023	111200	49096762	1994	1994	1994	1994	0
555	20241023	111100	49096762	1994	1994	1994	1994	0
556	20241023	111000	49096762	1994	1994	1994	1994	0
557	20241023	110900	49096762	1994	1994	1994	1994	232
558	20241023	110800	48634154	1995	1996	1996	1995	54
559	20241023	110700	48526404	1996	1996	1996	1996	1
560	20241023	110600	48524408	1996	1996	1996	1996	0
561	20241023	110500	48524408	1996	1996	1996	1996	0
562	20241023	110400	48524408	1996	1996	1996	1996	0
563	20241023	110300	48524408	1996	1996	1996	1996	141
564	20241023	110200	48242972	2000	2000	2000	2000	0
565	20241023	110100	48242972	2000	2000	2000	2000	0
566	20241023	110000	48242972	2000	2000	2000	2000	0
567	20241023	105900	48242972	2000	2000	2000	2000	0
568	20241023	105800	48242972	2000	2000	2000	2000	208
569	20241023	105700	47826972	2000	2000	2000	2000	0
570	20241023	105600	47826972	2000	2000	2000	2000	0
571	20241023	105500	47826972	2000	2000	2000	2000	0
572	20241023	105400	47826972	2000	1998	2000	1998	1343
573	20241023	105300	45143460	1998	1998	1998	1998	1
574	20241023	105200	45141462	1998	1998	1998	1998	1
575	20241023	105100	45139464	1998	1998	1998	1998	25
576	20241023	105000	45089514	1998	1998	1998	1998	0
577	20241023	104900	45089514	1998	1998	1998	1998	0
578	20241023	104800	45089514	1998	1998	1998	1998	10
579	20241023	104700	45069534	1998	1998	1998	1998	0
580	20241023	104600	45069534	1998	1998	1998	1998	0
581	20241023	104500	45069534	1998	1998	1998	1998	0
582	20241023	104400	45069534	1998	1998	1998	1998	0
583	20241023	104300	45069534	1998	1998	1998	1998	0
584	20241023	104200	45069534	1998	1997	1998	1997	72
585	20241023	104100	44925747	1992	1992	1992	1992	0
586	20241023	104000	44925747	1992	1992	1992	1992	3
587	20241023	103900	44919771	1990	1990	1990	1990	0
588	20241023	103800	44919771	1990	1990	1990	1990	0
589	20241023	103700	44919771	1990	1990	1990	1990	135
590	20241023	103600	44651121	1990	1990	1990	1990	44
591	20241023	103500	44563561	1992	1992	1992	1992	967
592	20241023	103400	42637297	1992	1992	1992	1992	34
593	20241023	103300	42569569	1992	1992	1992	1992	1
594	20241023	103200	42567577	1992	1992	1992	1992	2
595	20241023	103100	42563593	1992	1992	1992	1992	10
596	20241023	103000	42543673	1992	1990	1992	1986	362
597	20241023	102900	41824609	1990	1990	1990	1987	828
598	20241023	102800	40178899	1992	1990	1992	1989	179
599	20241023	102700	39822856	1990	1989	1992	1989	3
600	20241023	102600	39816885	1992	1988	1992	1987	364
601	20241023	102500	39093462	1991	1992	1992	1991	2
602	20241023	102400	39089479	1990	1990	1990	1990	10
603	20241023	102300	39069579	1991	1991	1991	1991	31
604	20241023	102200	39007858	1991	1991	1991	1989	63
605	20241023	102100	38882487	1991	1991	1991	1991	1
606	20241023	102000	38880496	1993	1988	1994	1987	138
607	20241023	101900	38606231	1989	1990	1994	1989	2184
608	20241023	101800	34262183	1990	1991	1996	1990	876
609	20241023	101700	32518526	1992	1998	1998	1992	523
610	20241023	101600	31475203	1999	1999	1999	1999	2
611	20241023	101500	31471205	1999	1999	1999	1999	1
612	20241023	101400	31469206	1999	2000	2000	1999	3
613	20241023	101300	31463208	1991	1995	1995	1991	156
614	20241023	101200	31152444	2005	2005	2005	2005	0
615	20241023	101100	31152444	2005	1996	2005	1991	1357
616	20241023	101000	28450371	1995	1995	1995	1995	0
617	20241023	100900	28450371	1995	2000	2000	1991	2479
618	20241023	100800	23508585	2000	2000	2000	2000	212
619	20241023	100700	23084585	2010	2010	2010	2010	1
620	20241023	100600	23082575	2000	2000	2000	2000	0
621	20241023	100500	23082575	2000	2000	2000	2000	0
622	20241023	100400	23082575	2000	2000	2000	2000	0
623	20241023	100300	23082575	2000	2005	2005	2000	180
624	20241023	100200	22722325	2005	2005	2005	2005	0
625	20241023	100100	22722325	2005	2005	2005	2005	0
626	20241023	100000	22722325	2005	2005	2005	2005	0
627	20241023	095900	22722325	2005	2005	2005	2005	0
628	20241023	095800	22722325	2005	2005	2005	2005	0
629	20241023	095700	22722325	2005	2010	2010	2005	370
630	20241023	095600	21980320	2015	2015	2015	2015	0
631	20241023	095500	21980320	2015	2015	2015	2015	1
632	20241023	095400	21978305	2020	2020	2020	2020	1
633	20241023	095300	21976285	2025	2025	2025	2025	0
634	20241023	095200	21976285	2025	2025	2025	2025	0
635	20241023	095100	21976285	2025	2025	2025	2025	0
636	20241023	095000	21976285	2025	2025	2025	2025	0
637	20241023	094900	21976285	2025	2025	2025	2025	0
638	20241023	094800	21976285	2025	2025	2025	2025	0
639	20241023	094700	21976285	2025	2025	2025	2025	0
640	20241023	094600	21976285	2025	2020	2025	2020	1011
641	20241023	094500	19934010	2020	2020	2020	2020	0
642	20241023	094400	19934010	2020	2020	2020	2020	0
643	20241023	094300	19934010	2020	2020	2020	2020	1
644	20241023	094200	19931990	2020	2015	2020	2015	5
645	20241023	094100	19921895	2015	2015	2015	2015	11
646	20241023	094000	19899730	2000	2000	2000	2000	3000
647	20241023	093900	13899730	2005	2010	2010	2005	991
648	20241023	093800	11912405	2005	2005	2005	2005	0
649	20241023	093700	11912405	2005	2005	2005	2005	0
650	20241023	093600	11912405	2005	2005	2005	2005	0
651	20241023	093500	11912405	2005	2005	2005	2005	0
652	20241023	093400	11912405	2005	2005	2005	2005	1052
653	20241023	093300	9803145	2005	2005	2005	2005	0
654	20241023	093200	9803145	2005	2005	2005	2005	101
655	20241023	093100	9600640	2020	2020	2020	2020	0
656	20241023	093000	9600640	2020	2020	2020	2020	0
657	20241023	092900	9600640	2020	2020	2020	2020	1
658	20241023	092800	9598620	2000	2000	2000	2000	319
659	20241023	092700	8960620	2000	2005	2005	2000	387
660	20241023	092600	8186570	2005	2005	2005	2005	176
661	20241023	092500	7833690	2010	2010	2010	2010	0
662	20241023	092400	7833690	2010	2010	2010	2010	11
663	20241023	092300	7811580	2000	2000	2000	2000	0
664	20241023	092200	7811580	2000	2000	2000	2000	0
665	20241023	092100	7811580	2000	2000	2000	2000	0
666	20241023	092000	7811580	2000	2000	2000	2000	0
667	20241023	091900	7811580	2000	2005	2005	2000	139
668	20241023	091800	7533575	2005	2005	2005	2005	1
669	20241023	091700	7531570	2005	2005	2005	2005	0
670	20241023	091600	7531570	2005	2005	2005	2005	202
671	20241023	091500	7126560	2005	2005	2005	2005	0
672	20241023	091400	7126560	2005	2015	2015	2005	1348
673	20241023	091300	4422640	2015	2020	2020	2015	449
674	20241023	091200	3516850	2025	2025	2025	2025	0
675	20241023	091100	3516850	2025	2025	2025	2025	1
676	20241023	091000	3514825	2025	2025	2025	2025	10
677	20241023	090900	3494575	2025	2025	2025	2025	247
678	20241023	090800	2994400	2030	2030	2030	2030	52
679	20241023	090700	2888840	2030	2030	2030	2030	55
680	20241023	090600	2777190	2030	2030	2030	2030	50
681	20241023	090500	2675690	2030	2030	2030	2030	50
682	20241023	090400	2574190	2025	2025	2030	2025	303
683	20241023	090300	1960100	2030	2030	2030	2030	0
684	20241023	090200	1960100	2030	2030	2030	2030	0
685	20241023	090100	1960100	2030	2030	2030	2030	0
686	20241023	090000	1960100	2030	2025	2030	2025	957