KissMeData/004540/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184100	38578015	2000	2000	2000	2000	126
3	20231018	184000	38578015	2000	2000	2000	2000	0
4	20231018	183900	38578015	2000	2000	2000	2000	0
5	20231018	183800	38578015	2000	2000	2000	2000	0
6	20231018	183700	38578015	2000	2000	2000	2000	0
7	20231018	183600	38578015	2000	2000	2000	2000	0
8	20231018	183500	38578015	2000	2000	2000	2000	0
9	20231018	183400	38578015	2000	2000	2000	2000	0
10	20231018	183300	38578015	2000	2000	2000	2000	0
11	20231018	183200	38578015	2000	2000	2000	2000	0
12	20231018	183100	38578015	2000	2000	2000	2000	0
13	20231018	183000	38578015	2000	2000	2000	2000	0
14	20231018	182900	38578015	2000	2000	2000	2000	0
15	20231018	182800	38578015	2000	2000	2000	2000	0
16	20231018	182700	38578015	2000	2000	2000	2000	0
17	20231018	182600	38578015	2000	2000	2000	2000	0
18	20231018	182500	38578015	2000	2000	2000	2000	0
19	20231018	182400	38578015	2000	2000	2000	2000	0
20	20231018	182300	38578015	2000	2000	2000	2000	0
21	20231018	182200	38578015	2000	2000	2000	2000	0
22	20231018	182100	38578015	2000	2000	2000	2000	0
23	20231018	182000	38578015	2000	2000	2000	2000	0
24	20231018	181900	38578015	2000	2000	2000	2000	0
25	20231018	181800	38578015	2000	2000	2000	2000	0
26	20231018	181700	38578015	2000	2000	2000	2000	0
27	20231018	181600	38578015	2000	2000	2000	2000	0
28	20231018	181500	38578015	2000	2000	2000	2000	0
29	20231018	181400	38578015	2000	2000	2000	2000	0
30	20231018	181300	38578015	2000	2000	2000	2000	0
31	20231018	181200	38578015	2000	2000	2000	2000	0
32	20231018	181100	38578015	2000	2000	2000	2000	126
33	20231018	181000	38578015	2000	2000	2000	2000	0
34	20231018	180900	38578015	2000	2000	2000	2000	0
35	20231018	180800	38578015	2000	2000	2000	2000	0
36	20231018	180700	38578015	2000	2000	2000	2000	0
37	20231018	180600	38578015	2000	2000	2000	2000	0
38	20231018	180500	38578015	2000	2000	2000	2000	0
39	20231018	180400	38578015	2000	2000	2000	2000	0
40	20231018	180300	38578015	2000	2000	2000	2000	0
41	20231018	180200	38578015	2000	2000	2000	2000	0
42	20231018	180100	38578015	2000	2000	2000	2000	0
43	20231018	180000	38578015	2000	2000	2000	2000	0
44	20231018	175900	38578015	2000	2000	2000	2000	0
45	20231018	175800	38578015	2000	2000	2000	2000	0
46	20231018	175700	38578015	2000	2000	2000	2000	0
47	20231018	175600	38578015	2000	2000	2000	2000	0
48	20231018	175500	38578015	2000	2000	2000	2000	0
49	20231018	175400	38578015	2000	2000	2000	2000	0
50	20231018	175300	38578015	2000	2000	2000	2000	0
51	20231018	175200	38578015	2000	2000	2000	2000	0
52	20231018	175100	38578015	2000	2000	2000	2000	0
53	20231018	175000	38578015	2000	2000	2000	2000	0
54	20231018	174900	38578015	2000	2000	2000	2000	0
55	20231018	174800	38578015	2000	2000	2000	2000	0
56	20231018	174700	38578015	2000	2000	2000	2000	0
57	20231018	174600	38578015	2000	2000	2000	2000	0
58	20231018	174500	38578015	2000	2000	2000	2000	0
59	20231018	174400	38578015	2000	2000	2000	2000	0
60	20231018	174300	38578015	2000	2000	2000	2000	0
61	20231018	174200	38578015	2000	2000	2000	2000	0
62	20231018	174100	38578015	2000	2000	2000	2000	126
63	20231018	174000	38578015	2000	2000	2000	2000	0
64	20231018	173900	38578015	2000	2000	2000	2000	0
65	20231018	173800	38578015	2000	2000	2000	2000	0
66	20231018	173700	38578015	2000	2000	2000	2000	0
67	20231018	173600	38578015	2000	2000	2000	2000	0
68	20231018	173500	38578015	2000	2000	2000	2000	0
69	20231018	173400	38578015	2000	2000	2000	2000	0
70	20231018	173300	38578015	2000	2000	2000	2000	0
71	20231018	173200	38578015	2000	2000	2000	2000	0
72	20231018	173100	38578015	2000	2000	2000	2000	0
73	20231018	173000	38578015	2000	2000	2000	2000	0
74	20231018	172900	38578015	2000	2000	2000	2000	0
75	20231018	172800	38578015	2000	2000	2000	2000	0
76	20231018	172700	38578015	2000	2000	2000	2000	0
77	20231018	172600	38578015	2000	2000	2000	2000	0
78	20231018	172500	38578015	2000	2000	2000	2000	0
79	20231018	172400	38578015	2000	2000	2000	2000	0
80	20231018	172300	38578015	2000	2000	2000	2000	0
81	20231018	172200	38578015	2000	2000	2000	2000	0
82	20231018	172100	38578015	2000	2000	2000	2000	0
83	20231018	172000	38578015	2000	2000	2000	2000	0
84	20231018	171900	38578015	2000	2000	2000	2000	0
85	20231018	171800	38578015	2000	2000	2000	2000	0
86	20231018	171700	38578015	2000	2000	2000	2000	0
87	20231018	171600	38578015	2000	2000	2000	2000	0
88	20231018	171500	38578015	2000	2000	2000	2000	0
89	20231018	171400	38578015	2000	2000	2000	2000	0
90	20231018	171300	38578015	2000	2000	2000	2000	0
91	20231018	171200	38578015	2000	2000	2000	2000	0
92	20231018	171100	38578015	2000	2000	2000	2000	126
93	20231018	171000	38578015	2000	2000	2000	2000	0
94	20231018	170900	38578015	2000	2000	2000	2000	0
95	20231018	170800	38578015	2000	2000	2000	2000	0
96	20231018	170700	38578015	2000	2000	2000	2000	0
97	20231018	170600	38578015	2000	2000	2000	2000	0
98	20231018	170500	38578015	2000	2000	2000	2000	0
99	20231018	170400	38578015	2000	2000	2000	2000	0
100	20231018	170300	38578015	2000	2000	2000	2000	0
101	20231018	170200	38578015	2000	2000	2000	2000	0
102	20231018	170100	38578015	2000	2000	2000	2000	0
103	20231018	170000	38578015	2000	2000	2000	2000	0
104	20231018	165900	38578015	2000	2000	2000	2000	0
105	20231018	165800	38578015	2000	2000	2000	2000	0
106	20231018	165700	38578015	2000	2000	2000	2000	0
107	20231018	165600	38578015	2000	2000	2000	2000	0
108	20231018	165500	38578015	2000	2000	2000	2000	0
109	20231018	165400	38578015	2000	2000	2000	2000	0
110	20231018	165300	38578015	2000	2000	2000	2000	0
111	20231018	165200	38578015	2000	2000	2000	2000	0
112	20231018	165100	38578015	2000	2000	2000	2000	0
113	20231018	165000	38578015	2000	2000	2000	2000	0
114	20231018	164900	38578015	2000	2000	2000	2000	0
115	20231018	164800	38578015	2000	2000	2000	2000	0
116	20231018	164700	38578015	2000	2000	2000	2000	0
117	20231018	164600	38578015	2000	2000	2000	2000	0
118	20231018	164500	38578015	2000	2000	2000	2000	0
119	20231018	164400	38578015	2000	2000	2000	2000	0
120	20231018	164300	38578015	2000	2000	2000	2000	0
121	20231018	164200	38578015	2000	2000	2000	2000	0
122	20231018	164100	38578015	2000	2000	2000	2000	126
123	20231018	164000	38578015	2000	2000	2000	2000	0
124	20231018	163900	38578015	2000	2000	2000	2000	0
125	20231018	163800	38578015	2000	2000	2000	2000	0
126	20231018	163700	38578015	2000	2000	2000	2000	0
127	20231018	163600	38578015	2000	2000	2000	2000	0
128	20231018	163500	38578015	2000	2000	2000	2000	0
129	20231018	163400	38578015	2000	2000	2000	2000	0
130	20231018	163300	38578015	2000	2000	2000	2000	0
131	20231018	163200	38578015	2000	2000	2000	2000	0
132	20231018	163100	38578015	2000	2000	2000	2000	0
133	20231018	163000	38578015	2000	2000	2000	2000	0
134	20231018	162900	38578015	2000	2000	2000	2000	0
135	20231018	162800	38578015	2000	2000	2000	2000	0
136	20231018	162700	38578015	2000	2000	2000	2000	0
137	20231018	162600	38578015	2000	2000	2000	2000	0
138	20231018	162500	38578015	2000	2000	2000	2000	0
139	20231018	162400	38578015	2000	2000	2000	2000	0
140	20231018	162300	38578015	2000	2000	2000	2000	0
141	20231018	162200	38578015	2000	2000	2000	2000	0
142	20231018	162100	38578015	2000	2000	2000	2000	0
143	20231018	162000	38578015	2000	2000	2000	2000	0
144	20231018	161900	38578015	2000	2000	2000	2000	0
145	20231018	161800	38578015	2000	2000	2000	2000	0
146	20231018	161700	38578015	2000	2000	2000	2000	0
147	20231018	161600	38578015	2000	2000	2000	2000	0
148	20231018	161500	38578015	2000	2000	2000	2000	0
149	20231018	161400	38578015	2000	2000	2000	2000	0
150	20231018	161300	38578015	2000	2000	2000	2000	0
151	20231018	161200	38578015	2000	2000	2000	2000	0
152	20231018	161100	38578015	2000	2000	2000	2000	126
153	20231018	161000	38578015	2000	2000	2000	2000	0
154	20231018	160900	38578015	2000	2000	2000	2000	0
155	20231018	160800	38578015	2000	2000	2000	2000	0
156	20231018	160700	38578015	2000	2000	2000	2000	0
157	20231018	160600	38578015	2000	2000	2000	2000	0
158	20231018	160500	38578015	2000	2000	2000	2000	0
159	20231018	160400	38578015	2000	2000	2000	2000	0
160	20231018	160300	38578015	2000	2000	2000	2000	0
161	20231018	160200	38578015	2000	2000	2000	2000	0
162	20231018	160100	38578015	2000	2000	2000	2000	0
163	20231018	160000	38578015	2000	2000	2000	2000	0
164	20231018	155900	38578015	2000	2000	2000	2000	0
165	20231018	155800	38578015	2000	2000	2000	2000	0
166	20231018	155700	38578015	2000	2000	2000	2000	0
167	20231018	155600	38578015	2000	2000	2000	2000	0
168	20231018	155500	38578015	2000	2000	2000	2000	0
169	20231018	155400	38578015	2000	2000	2000	2000	0
170	20231018	155300	38578015	2000	2000	2000	2000	0
171	20231018	155200	38578015	2000	2000	2000	2000	0
172	20231018	155100	38578015	2000	2000	2000	2000	0
173	20231018	155000	38578015	2000	2000	2000	2000	0
174	20231018	154900	38578015	2000	2000	2000	2000	0
175	20231018	154800	38578015	2000	2000	2000	2000	0
176	20231018	154700	38578015	2000	2000	2000	2000	0
177	20231018	154600	38578015	2000	2000	2000	2000	0
178	20231018	154500	38578015	2000	2000	2000	2000	0
179	20231018	154400	38578015	2000	2000	2000	2000	0
180	20231018	154300	38578015	2000	2000	2000	2000	0
181	20231018	154200	38578015	2000	2000	2000	2000	0
182	20231018	154100	38578015	2000	2000	2000	2000	126
183	20231018	154000	38578015	2000	2000	2000	2000	0
184	20231018	153900	38578015	2000	2000	2000	2000	0
185	20231018	153800	38578015	2000	2000	2000	2000	0
186	20231018	153700	38578015	2000	2000	2000	2000	0
187	20231018	153600	38578015	2000	2000	2000	2000	0
188	20231018	153500	38578015	2000	2000	2000	2000	0
189	20231018	153400	38578015	2000	2000	2000	2000	0
190	20231018	153300	38578015	2000	2000	2000	2000	0
191	20231018	153200	38578015	2000	2000	2000	2000	0
192	20231018	153100	38578015	2000	2000	2000	2000	0
193	20231018	153000	38578015	2000	2000	2000	2000	126
194	20231018	152900	38326015	2000	2000	2000	2000	0
195	20231018	152800	38326015	2000	2000	2000	2000	0
196	20231018	152700	38326015	2000	2000	2000	2000	0
197	20231018	152600	38326015	2000	2000	2000	2000	0
198	20231018	152500	38326015	2000	2000	2000	2000	0
199	20231018	152400	38326015	2000	2000	2000	2000	0
200	20231018	152300	38326015	2000	2000	2000	2000	0
201	20231018	152200	38326015	2000	2000	2000	2000	0
202	20231018	152100	38326015	2000	2000	2000	2000	0
203	20231018	152000	38326015	2000	2000	2000	2000	0
204	20231018	151900	38326015	2000	2000	2000	2000	1
205	20231018	151800	38324015	2005	2005	2005	2005	0
206	20231018	151700	38324015	2005	2005	2005	2005	0
207	20231018	151600	38324015	2005	2005	2005	2005	0
208	20231018	151500	38324015	2005	2005	2005	2005	0
209	20231018	151400	38324015	2005	2005	2005	2005	0
210	20231018	151300	38324015	2005	2005	2005	2005	0
211	20231018	151200	38324015	2005	2005	2005	2005	0
212	20231018	151100	38324015	2005	2005	2005	2005	0
213	20231018	151000	38324015	2005	2005	2005	2005	0
214	20231018	150900	38324015	2005	2005	2005	2005	0
215	20231018	150800	38324015	2005	2005	2005	2005	0
216	20231018	150700	38324015	2005	2005	2005	2005	1
217	20231018	150600	38322010	2005	2005	2005	2005	0
218	20231018	150500	38322010	2005	2005	2005	2005	0
219	20231018	150400	38322010	2005	2005	2005	2005	0
220	20231018	150300	38322010	2005	2005	2005	2005	0
221	20231018	150200	38322010	2005	2005	2005	2005	0
222	20231018	150100	38322010	2005	2005	2005	2005	0
223	20231018	150000	38322010	2005	2005	2005	2005	0
224	20231018	145900	38322010	2005	2005	2005	2005	0
225	20231018	145800	38322010	2005	2005	2005	2005	0
226	20231018	145700	38322010	2005	2005	2005	2005	0
227	20231018	145600	38322010	2005	2005	2005	2005	0
228	20231018	145500	38322010	2005	2005	2005	2005	0
229	20231018	145400	38322010	2005	2005	2005	2005	0
230	20231018	145300	38322010	2005	2005	2005	2005	0
231	20231018	145200	38322010	2005	2005	2005	2005	0
232	20231018	145100	38322010	2005	2005	2005	2005	1
233	20231018	145000	38320005	2005	2005	2005	2005	0
234	20231018	144900	38320005	2005	2005	2005	2005	0
235	20231018	144800	38320005	2005	2005	2005	2005	0
236	20231018	144700	38320005	2005	2005	2005	2005	0
237	20231018	144600	38320005	2005	2005	2005	2005	0
238	20231018	144500	38320005	2005	2005	2005	2005	0
239	20231018	144400	38320005	2005	2005	2005	2005	0
240	20231018	144300	38320005	2005	2005	2005	2005	5
241	20231018	144200	38309980	2005	2005	2005	2005	0
242	20231018	144100	38309980	2005	2005	2005	2005	0
243	20231018	144000	38309980	2005	2005	2005	2005	0
244	20231018	143900	38309980	2005	2005	2005	2005	1
245	20231018	143800	38307975	2000	2000	2000	2000	1000
246	20231018	143700	36307975	2005	2005	2005	2005	0
247	20231018	143600	36307975	2005	2005	2005	2005	0
248	20231018	143500	36307975	2005	2005	2005	2005	0
249	20231018	143400	36307975	2005	2005	2005	2005	0
250	20231018	143300	36307975	2005	2005	2005	2005	0
251	20231018	143200	36307975	2005	2005	2005	2005	0
252	20231018	143100	36307975	2005	2005	2005	2005	0
253	20231018	143000	36307975	2005	2005	2005	2005	0
254	20231018	142900	36307975	2005	2005	2005	2005	0
255	20231018	142800	36307975	2005	2005	2005	2005	0
256	20231018	142700	36307975	2005	2005	2005	2005	0
257	20231018	142600	36307975	2005	2005	2005	2005	0
258	20231018	142500	36307975	2005	2005	2005	2005	0
259	20231018	142400	36307975	2005	2005	2005	2005	0
260	20231018	142300	36307975	2005	2005	2005	2005	0
261	20231018	142200	36307975	2005	2005	2005	2005	0
262	20231018	142100	36307975	2005	2005	2005	2005	0
263	20231018	142000	36307975	2005	2005	2005	2005	1
264	20231018	141900	36305970	2005	2005	2005	2005	2
265	20231018	141800	36301960	2005	2005	2005	2005	0
266	20231018	141700	36301960	2005	2005	2005	2005	0
267	20231018	141600	36301960	2005	2005	2005	2005	0
268	20231018	141500	36301960	2005	2005	2005	2005	0
269	20231018	141400	36301960	2005	2005	2005	2005	0
270	20231018	141300	36301960	2005	2005	2005	2005	0
271	20231018	141200	36301960	2005	2005	2005	2005	0
272	20231018	141100	36301960	2005	2005	2005	2005	1
273	20231018	141000	36299955	2005	2005	2005	2005	0
274	20231018	140900	36299955	2005	2005	2005	2005	0
275	20231018	140800	36299955	2005	2005	2005	2005	0
276	20231018	140700	36299955	2005	2005	2005	2005	0
277	20231018	140600	36299955	2005	2005	2005	2005	11
278	20231018	140500	36277900	1998	1998	1998	1998	0
279	20231018	140400	36277900	1998	1998	1998	1998	4
280	20231018	140300	36269908	2005	2005	2005	2005	0
281	20231018	140200	36269908	2005	2005	2005	2005	0
282	20231018	140100	36269908	2005	2005	2005	2005	0
283	20231018	140000	36269908	2005	2005	2005	2005	0
284	20231018	135900	36269908	2005	2005	2005	2005	0
285	20231018	135800	36269908	2005	2005	2005	2005	0
286	20231018	135700	36269908	2005	2005	2005	2005	0
287	20231018	135600	36269908	2005	2005	2005	2005	0
288	20231018	135500	36269908	2005	2005	2005	2005	0
289	20231018	135400	36269908	2005	2005	2005	2005	0
290	20231018	135300	36269908	2005	2005	2005	2005	0
291	20231018	135200	36269908	2005	2005	2005	2005	0
292	20231018	135100	36269908	2005	2005	2005	2005	0
293	20231018	135000	36269908	2005	2005	2005	2005	0
294	20231018	134900	36269908	2005	2005	2005	2005	0
295	20231018	134800	36269908	2005	2005	2005	2005	5
296	20231018	134700	36259883	2005	2005	2005	2005	0
297	20231018	134600	36259883	2005	2005	2005	2005	0
298	20231018	134500	36259883	2005	2005	2005	2005	0
299	20231018	134400	36259883	2005	2005	2005	2005	0
300	20231018	134300	36259883	2005	2005	2005	2005	0
301	20231018	134200	36259883	2005	2005	2005	2005	0
302	20231018	134100	36259883	2005	2005	2005	2005	0
303	20231018	134000	36259883	2005	2005	2005	2005	0
304	20231018	133900	36259883	2005	2005	2005	2005	0
305	20231018	133800	36259883	2005	2005	2005	2005	21
306	20231018	133700	36217778	2005	2005	2005	2005	0
307	20231018	133600	36217778	2005	1999	2005	1999	1528
308	20231018	133500	33160472	1999	1999	1999	1999	0
309	20231018	133400	33160472	1999	1999	1999	1999	0
310	20231018	133300	33160472	1999	1999	1999	1999	0
311	20231018	133200	33160472	1999	1999	1999	1999	0
312	20231018	133100	33160472	1999	1999	1999	1999	0
313	20231018	133000	33160472	1999	1999	1999	1999	0
314	20231018	132900	33160472	1999	1999	1999	1999	0
315	20231018	132800	33160472	1999	1999	1999	1999	0
316	20231018	132700	33160472	1999	1999	1999	1999	0
317	20231018	132600	33160472	1999	1999	1999	1999	1
318	20231018	132500	33158473	1999	1999	1999	1999	0
319	20231018	132400	33158473	1999	1999	1999	1999	0
320	20231018	132300	33158473	1999	1999	1999	1999	0
321	20231018	132200	33158473	1999	1999	1999	1999	0
322	20231018	132100	33158473	1999	1999	1999	1999	0
323	20231018	132000	33158473	1999	1999	1999	1999	0
324	20231018	131900	33158473	1999	1999	1999	1999	0
325	20231018	131800	33158473	1999	1999	1999	1999	0
326	20231018	131700	33158473	1999	1999	1999	1999	0
327	20231018	131600	33158473	1999	1999	1999	1999	0
328	20231018	131500	33158473	1999	1999	1999	1999	0
329	20231018	131400	33158473	1999	1999	1999	1999	0
330	20231018	131300	33158473	1999	1999	1999	1999	0
331	20231018	131200	33158473	1999	1999	1999	1999	0
332	20231018	131100	33158473	1999	1999	1999	1999	0
333	20231018	131000	33158473	1999	1999	1999	1999	0
334	20231018	130900	33158473	1999	1999	1999	1999	0
335	20231018	130800	33158473	1999	1999	1999	1999	200
336	20231018	130700	32758673	1999	1999	1999	1999	0
337	20231018	130600	32758673	1999	1999	1999	1999	0
338	20231018	130500	32758673	1999	1999	1999	1999	0
339	20231018	130400	32758673	1999	1999	1999	1999	1
340	20231018	130300	32756674	1999	1999	1999	1999	0
341	20231018	130200	32756674	1999	1999	1999	1999	0
342	20231018	130100	32756674	1999	1999	1999	1999	0
343	20231018	130000	32756674	1999	1999	1999	1999	0
344	20231018	125900	32756674	1999	1999	1999	1999	0
345	20231018	125800	32756674	1999	1999	1999	1999	0
346	20231018	125700	32756674	1999	1999	1999	1999	0
347	20231018	125600	32756674	1999	1999	1999	1999	22
348	20231018	125500	32712696	1998	1998	1998	1998	18
349	20231018	125400	32676732	1998	1999	1999	1998	518
350	20231018	125300	31641268	1999	1999	1999	1999	0
351	20231018	125200	31641268	1999	1999	1999	1999	0
352	20231018	125100	31641268	1999	1999	1999	1999	0
353	20231018	125000	31641268	1999	1999	1999	1999	0
354	20231018	124900	31641268	1999	1999	1999	1999	0
355	20231018	124800	31641268	1999	1999	1999	1999	10
356	20231018	124700	31621278	1999	1999	1999	1999	0
357	20231018	124600	31621278	1999	1999	1999	1999	9
358	20231018	124500	31603287	1999	1999	1999	1999	0
359	20231018	124400	31603287	1999	1999	1999	1999	1
360	20231018	124300	31601288	1999	1999	1999	1999	0
361	20231018	124200	31601288	1999	1999	1999	1999	0
362	20231018	124100	31601288	1999	1999	1999	1999	0
363	20231018	124000	31601288	1999	1998	1999	1998	5
364	20231018	123900	31591297	1999	1999	1999	1999	0
365	20231018	123800	31591297	1999	1999	1999	1999	0
366	20231018	123700	31591297	1999	1999	1999	1999	0
367	20231018	123600	31591297	1999	1999	1999	1999	0
368	20231018	123500	31591297	1999	1999	1999	1999	0
369	20231018	123400	31591297	1999	1999	1999	1999	0
370	20231018	123300	31591297	1999	1999	1999	1999	0
371	20231018	123200	31591297	1999	1999	1999	1999	0
372	20231018	123100	31591297	1999	1999	1999	1999	0
373	20231018	123000	31591297	1999	1999	1999	1999	0
374	20231018	122900	31591297	1999	1999	1999	1999	0
375	20231018	122800	31591297	1999	1999	1999	1999	0
376	20231018	122700	31591297	1999	1999	1999	1999	0
377	20231018	122600	31591297	1999	1999	1999	1999	0
378	20231018	122500	31591297	1999	1999	1999	1999	0
379	20231018	122400	31591297	1999	1999	1999	1999	0
380	20231018	122300	31591297	1999	1999	1999	1999	0
381	20231018	122200	31591297	1999	1999	1999	1999	1
382	20231018	122100	31589298	1999	1999	1999	1999	0
383	20231018	122000	31589298	1999	1999	1999	1999	0
384	20231018	121900	31589298	1999	1999	1999	1999	2
385	20231018	121800	31585300	1999	1999	1999	1999	0
386	20231018	121700	31585300	1999	1999	1999	1999	0
387	20231018	121600	31585300	1999	1999	1999	1999	0
388	20231018	121500	31585300	1999	1999	1999	1999	0
389	20231018	121400	31585300	1999	1999	1999	1999	0
390	20231018	121300	31585300	1999	1999	1999	1999	0
391	20231018	121200	31585300	1999	1999	1999	1999	0
392	20231018	121100	31585300	1999	1999	1999	1999	0
393	20231018	121000	31585300	1999	1999	1999	1999	4
394	20231018	120900	31577304	1999	1999	1999	1999	300
395	20231018	120800	30977604	1999	1999	1999	1999	0
396	20231018	120700	30977604	1999	1999	1999	1999	0
397	20231018	120600	30977604	1999	1999	1999	1999	0
398	20231018	120500	30977604	1999	1999	1999	1999	0
399	20231018	120400	30977604	1999	1999	1999	1999	0
400	20231018	120300	30977604	1999	1999	1999	1999	0
401	20231018	120200	30977604	1999	1999	1999	1999	0
402	20231018	120100	30977604	1999	1999	1999	1999	0
403	20231018	120000	30977604	1999	1999	1999	1999	0
404	20231018	115900	30977604	1999	1999	1999	1999	0
405	20231018	115800	30977604	1999	1999	1999	1999	0
406	20231018	115700	30977604	1999	1999	1999	1999	0
407	20231018	115600	30977604	1999	1999	1999	1999	0
408	20231018	115500	30977604	1999	1999	1999	1999	0
409	20231018	115400	30977604	1999	1999	1999	1999	1
410	20231018	115300	30975605	1995	1996	1996	1995	381
411	20231018	115200	30215509	1996	1996	1996	1996	51
412	20231018	115100	30113713	1996	1996	1996	1996	2
413	20231018	115000	30109721	1995	1996	1996	1995	563
414	20231018	114900	28986520	1999	1999	1999	1999	0
415	20231018	114800	28986520	1999	1999	1999	1999	0
416	20231018	114700	28986520	1999	1999	1999	1999	0
417	20231018	114600	28986520	1999	1999	1999	1999	0
418	20231018	114500	28986520	1999	1999	1999	1999	0
419	20231018	114400	28986520	1999	1999	1999	1999	0
420	20231018	114300	28986520	1999	1999	1999	1999	0
421	20231018	114200	28986520	1999	1999	1999	1999	0
422	20231018	114100	28986520	1999	1999	1999	1999	0
423	20231018	114000	28986520	1999	1999	1999	1999	0
424	20231018	113900	28986520	1999	1999	1999	1999	100
425	20231018	113800	28786620	1999	1999	1999	1999	0
426	20231018	113700	28786620	1999	1999	1999	1999	0
427	20231018	113600	28786620	1999	1999	1999	1999	0
428	20231018	113500	28786620	1999	1999	1999	1999	0
429	20231018	113400	28786620	1999	1999	1999	1999	8
430	20231018	113300	28770628	1999	1999	1999	1999	0
431	20231018	113200	28770628	1999	1999	1999	1999	986
432	20231018	113100	26799614	1999	1999	1999	1999	0
433	20231018	113000	26799614	1999	1999	1999	1999	99
434	20231018	112900	26601713	1999	1999	1999	1999	0
435	20231018	112800	26601713	1999	1999	1999	1999	0
436	20231018	112700	26601713	1999	1999	1999	1999	0
437	20231018	112600	26601713	1999	2000	2000	1999	101
438	20231018	112500	26399714	2000	2000	2000	2000	0
439	20231018	112400	26399714	2000	2000	2000	2000	0
440	20231018	112300	26399714	2000	2000	2000	2000	0
441	20231018	112200	26399714	2000	2000	2000	2000	0
442	20231018	112100	26399714	2000	2000	2000	2000	0
443	20231018	112000	26399714	2000	2000	2000	2000	0
444	20231018	111900	26399714	2000	2000	2000	2000	0
445	20231018	111800	26399714	2000	2000	2000	2000	0
446	20231018	111700	26399714	2000	2000	2000	2000	0
447	20231018	111600	26399714	2000	2000	2000	2000	0
448	20231018	111500	26399714	2000	2000	2000	2000	0
449	20231018	111400	26399714	2000	2000	2000	2000	0
450	20231018	111300	26399714	2000	2000	2000	2000	0
451	20231018	111200	26399714	2000	2000	2000	2000	0
452	20231018	111100	26399714	2000	2000	2000	2000	0
453	20231018	111000	26399714	2000	2000	2000	2000	0
454	20231018	110900	26399714	2000	2000	2000	2000	0
455	20231018	110800	26399714	2000	2000	2000	2000	0
456	20231018	110700	26399714	2000	2000	2000	2000	5
457	20231018	110600	26389714	2005	2005	2005	2005	0
458	20231018	110500	26389714	2005	2005	2005	2005	0
459	20231018	110400	26389714	2005	2005	2005	2005	0
460	20231018	110300	26389714	2005	2005	2005	2005	0
461	20231018	110200	26389714	2005	1999	2005	1999	200
462	20231018	110100	25989477	1999	1999	1999	1999	0
463	20231018	110000	25989477	1999	1999	1999	1999	0
464	20231018	105900	25989477	1999	1999	1999	1999	0
465	20231018	105800	25989477	1999	1999	1999	1999	1
466	20231018	105700	25987478	1999	1999	1999	1999	2
467	20231018	105600	25983480	1999	1999	1999	1999	224
468	20231018	105500	25535704	1999	1999	1999	1999	2000
469	20231018	105400	21537704	1999	1999	1999	1999	13
470	20231018	105300	21511717	1999	1999	1999	1999	19
471	20231018	105200	21473736	2000	2000	2000	2000	0
472	20231018	105100	21473736	2000	2000	2000	2000	0
473	20231018	105000	21473736	2000	2000	2000	2000	39
474	20231018	104900	21395736	2000	2000	2000	2000	211
475	20231018	104800	20973736	1999	1999	1999	1999	1049
476	20231018	104700	18876785	2005	2005	2005	2005	0
477	20231018	104600	18876785	2005	2005	2005	2005	3
478	20231018	104500	18870770	2005	1999	2005	1999	2256
479	20231018	104400	14361020	2005	2005	2005	2005	0
480	20231018	104300	14361020	2005	2005	2005	2005	0
481	20231018	104200	14361020	2005	2005	2005	2005	0
482	20231018	104100	14361020	2005	2005	2005	2005	1
483	20231018	104000	14359015	1999	1999	1999	1999	150
484	20231018	103900	14059165	2005	1999	2005	1999	645
485	20231018	103800	12769804	1999	2005	2005	1999	2
486	20231018	103700	12765800	2000	2000	2000	2000	15
487	20231018	103600	12735800	2000	2000	2000	2000	485
488	20231018	103500	11765800	2005	2000	2005	2000	2
489	20231018	103400	11761795	2005	2005	2005	2005	0
490	20231018	103300	11761795	2005	2005	2005	2005	0
491	20231018	103200	11761795	2005	2005	2005	2005	0
492	20231018	103100	11761795	2005	2005	2005	2005	0
493	20231018	103000	11761795	2005	2005	2005	2005	0
494	20231018	102900	11761795	2005	2005	2005	2005	0
495	20231018	102800	11761795	2005	2005	2005	2005	50
496	20231018	102700	11661545	2005	2005	2005	2005	0
497	20231018	102600	11661545	2005	2005	2005	2005	0
498	20231018	102500	11661545	2005	2005	2005	2005	0
499	20231018	102400	11661545	2005	1999	2005	1999	60
500	20231018	102300	11541599	1999	1999	1999	1999	0
501	20231018	102200	11541599	1999	1999	1999	1999	0
502	20231018	102100	11541599	1999	1999	1999	1999	0
503	20231018	102000	11541599	1999	1999	1999	1999	0
504	20231018	101900	11541599	1999	1999	1999	1999	0
505	20231018	101800	11541599	1999	1999	1999	1999	0
506	20231018	101700	11541599	1999	1999	1999	1999	0
507	20231018	101600	11541599	1999	1999	1999	1999	1
508	20231018	101500	11539600	1994	1994	1994	1994	1
509	20231018	101400	11537606	2000	2000	2000	2000	0
510	20231018	101300	11537606	2000	2000	2000	2000	0
511	20231018	101200	11537606	2000	2000	2000	2000	0
512	20231018	101100	11537606	2000	2000	2000	2000	0
513	20231018	101000	11537606	2000	2000	2000	2000	0
514	20231018	100900	11537606	2000	2000	2000	2000	0
515	20231018	100800	11537606	2000	2000	2000	2000	0
516	20231018	100700	11537606	2000	2000	2000	2000	327
517	20231018	100600	10883606	2000	1994	2000	1994	206
518	20231018	100500	10471768	2000	2000	2000	2000	0
519	20231018	100400	10471768	2000	2000	2000	2000	0
520	20231018	100300	10471768	2000	2000	2000	2000	1
521	20231018	100200	10469768	1994	1994	1994	1994	0
522	20231018	100100	10469768	1994	1994	1994	1994	5
523	20231018	100000	10459798	2000	2000	2000	2000	0
524	20231018	095900	10459798	2000	2000	2000	2000	1
525	20231018	095800	10457798	1996	1996	1996	1996	1
526	20231018	095700	10455802	1996	1996	1996	1996	0
527	20231018	095600	10455802	1996	1996	1996	1996	0
528	20231018	095500	10455802	1996	1996	1996	1996	0
529	20231018	095400	10455802	1996	1995	1996	1994	1616
530	20231018	095300	7230388	2005	2005	2005	2005	1
531	20231018	095200	7228383	1995	1995	1995	1995	0
532	20231018	095100	7228383	1995	1995	1995	1995	200
533	20231018	095000	6829383	2005	2005	2005	2005	10
534	20231018	094900	6809333	2005	2000	2005	2000	11
535	20231018	094800	6787328	1996	1996	1996	1996	172
536	20231018	094700	6444016	1996	1996	1996	1996	1
537	20231018	094600	6442020	1996	1996	1996	1996	1
538	20231018	094500	6440024	1995	1995	1995	1995	18
539	20231018	094400	6404114	1996	1996	1996	1996	0
540	20231018	094300	6404114	1996	1996	1996	1996	136
541	20231018	094200	6132658	2000	2000	2000	2000	85
542	20231018	094100	5962658	2000	1999	2000	1999	661
543	20231018	094000	4640742	2005	2005	2005	2005	0
544	20231018	093900	4640742	2005	2005	2005	2005	0
545	20231018	093800	4640742	2005	1998	2005	1997	36
546	20231018	093700	4568838	1998	2000	2000	1998	35
547	20231018	093600	4498894	2005	2005	2005	2005	0
548	20231018	093500	4498894	2005	2005	2005	2005	0
549	20231018	093400	4498894	2005	2005	2005	2005	3
550	20231018	093300	4492879	2005	2005	2005	2005	1
551	20231018	093200	4490874	2005	2005	2005	2005	50
552	20231018	093100	4390624	2005	2005	2005	2005	0
553	20231018	093000	4390624	2005	2005	2005	2005	0
554	20231018	092900	4390624	2005	2005	2005	2005	0
555	20231018	092800	4390624	2005	2005	2005	2005	0
556	20231018	092700	4390624	2005	2005	2005	2005	0
557	20231018	092600	4390624	2005	2005	2005	2005	0
558	20231018	092500	4390624	2005	2005	2005	2005	0
559	20231018	092400	4390624	2005	2005	2005	2005	3
560	20231018	092300	4384609	2005	2005	2005	2005	0
561	20231018	092200	4384609	2005	2005	2005	2005	0
562	20231018	092100	4384609	2005	2005	2005	2005	0
563	20231018	092000	4384609	2005	2005	2005	2005	0
564	20231018	091900	4384609	2005	2005	2005	2005	0
565	20231018	091800	4384609	2005	2005	2005	2005	0
566	20231018	091700	4384609	2005	2005	2005	2005	0
567	20231018	091600	4384609	2005	2005	2005	2005	0
568	20231018	091500	4384609	2005	2005	2005	2005	0
569	20231018	091400	4384609	2005	2005	2005	2005	10
570	20231018	091300	4364559	1999	1999	1999	1998	142
571	20231018	091200	4080712	1999	2000	2005	1999	119
572	20231018	091100	3842402	2000	2000	2000	2000	1
573	20231018	091000	3840402	2005	2005	2005	2005	0
574	20231018	090900	3840402	2005	2005	2005	2005	0
575	20231018	090800	3840402	2005	2005	2005	2005	1
576	20231018	090700	3838397	2005	2005	2005	2005	50
577	20231018	090600	3738147	2005	2005	2005	2005	0
578	20231018	090500	3738147	2005	2005	2005	2005	0
579	20231018	090400	3738147	2005	1999	2005	1999	7
580	20231018	090300	3724141	1999	1999	1999	1999	0
581	20231018	090200	3724141	1999	1999	1999	1999	218
582	20231018	090100	3288359	1999	1999	1999	1999	0
583	20231018	090000	3288359	1999	1999	2000	1999	1645