KissMeData/322780/min/candle-20240110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240110	211400	244148475	2005	2005	2005	2005	1854
3	20240110	211300	244148475	2005	2005	2005	2005	0
4	20240110	211200	244148475	2005	2005	2005	2005	0
5	20240110	211100	244148475	2005	2005	2005	2005	0
6	20240110	211000	244148475	2005	2005	2005	2005	0
7	20240110	210900	244148475	2005	2005	2005	2005	0
8	20240110	210800	244148475	2005	2005	2005	2005	0
9	20240110	210700	244148475	2005	2005	2005	2005	0
10	20240110	210600	244148475	2005	2005	2005	2005	0
11	20240110	210500	244148475	2005	2005	2005	2005	0
12	20240110	210400	244148475	2005	2005	2005	2005	0
13	20240110	210300	244148475	2005	2005	2005	2005	0
14	20240110	210200	244148475	2005	2005	2005	2005	0
15	20240110	210100	244148475	2005	2005	2005	2005	0
16	20240110	210000	244148475	2005	2005	2005	2005	0
17	20240110	205900	244148475	2005	2005	2005	2005	0
18	20240110	205800	244148475	2005	2005	2005	2005	0
19	20240110	205700	244148475	2005	2005	2005	2005	0
20	20240110	205600	244148475	2005	2005	2005	2005	0
21	20240110	205500	244148475	2005	2005	2005	2005	0
22	20240110	205400	244148475	2005	2005	2005	2005	0
23	20240110	205300	244148475	2005	2005	2005	2005	0
24	20240110	205200	244148475	2005	2005	2005	2005	0
25	20240110	205100	244148475	2005	2005	2005	2005	0
26	20240110	205000	244148475	2005	2005	2005	2005	0
27	20240110	204900	244148475	2005	2005	2005	2005	0
28	20240110	204800	244148475	2005	2005	2005	2005	0
29	20240110	204700	244148475	2005	2005	2005	2005	0
30	20240110	204600	244148475	2005	2005	2005	2005	0
31	20240110	204500	244148475	2005	2005	2005	2005	0
32	20240110	204400	244148475	2005	2005	2005	2005	1854
33	20240110	204300	244148475	2005	2005	2005	2005	0
34	20240110	204200	244148475	2005	2005	2005	2005	0
35	20240110	204100	244148475	2005	2005	2005	2005	0
36	20240110	204000	244148475	2005	2005	2005	2005	0
37	20240110	203900	244148475	2005	2005	2005	2005	0
38	20240110	203800	244148475	2005	2005	2005	2005	0
39	20240110	203700	244148475	2005	2005	2005	2005	0
40	20240110	203600	244148475	2005	2005	2005	2005	0
41	20240110	203500	244148475	2005	2005	2005	2005	0
42	20240110	203400	244148475	2005	2005	2005	2005	0
43	20240110	203300	244148475	2005	2005	2005	2005	0
44	20240110	203200	244148475	2005	2005	2005	2005	0
45	20240110	203100	244148475	2005	2005	2005	2005	0
46	20240110	203000	244148475	2005	2005	2005	2005	0
47	20240110	202900	244148475	2005	2005	2005	2005	0
48	20240110	202800	244148475	2005	2005	2005	2005	0
49	20240110	202700	244148475	2005	2005	2005	2005	0
50	20240110	202600	244148475	2005	2005	2005	2005	0
51	20240110	202500	244148475	2005	2005	2005	2005	0
52	20240110	202400	244148475	2005	2005	2005	2005	0
53	20240110	202300	244148475	2005	2005	2005	2005	0
54	20240110	202200	244148475	2005	2005	2005	2005	0
55	20240110	202100	244148475	2005	2005	2005	2005	0
56	20240110	202000	244148475	2005	2005	2005	2005	0
57	20240110	201900	244148475	2005	2005	2005	2005	0
58	20240110	201800	244148475	2005	2005	2005	2005	0
59	20240110	201700	244148475	2005	2005	2005	2005	0
60	20240110	201600	244148475	2005	2005	2005	2005	0
61	20240110	201500	244148475	2005	2005	2005	2005	0
62	20240110	201400	244148475	2005	2005	2005	2005	1854
63	20240110	201300	244148475	2005	2005	2005	2005	0
64	20240110	201200	244148475	2005	2005	2005	2005	0
65	20240110	201100	244148475	2005	2005	2005	2005	0
66	20240110	201000	244148475	2005	2005	2005	2005	0
67	20240110	200900	244148475	2005	2005	2005	2005	0
68	20240110	200800	244148475	2005	2005	2005	2005	0
69	20240110	200700	244148475	2005	2005	2005	2005	0
70	20240110	200600	244148475	2005	2005	2005	2005	0
71	20240110	200500	244148475	2005	2005	2005	2005	0
72	20240110	200400	244148475	2005	2005	2005	2005	0
73	20240110	200300	244148475	2005	2005	2005	2005	0
74	20240110	200200	244148475	2005	2005	2005	2005	0
75	20240110	200100	244148475	2005	2005	2005	2005	0
76	20240110	200000	244148475	2005	2005	2005	2005	0
77	20240110	195900	244148475	2005	2005	2005	2005	0
78	20240110	195800	244148475	2005	2005	2005	2005	0
79	20240110	195700	244148475	2005	2005	2005	2005	0
80	20240110	195600	244148475	2005	2005	2005	2005	0
81	20240110	195500	244148475	2005	2005	2005	2005	0
82	20240110	195400	244148475	2005	2005	2005	2005	0
83	20240110	195300	244148475	2005	2005	2005	2005	0
84	20240110	195200	244148475	2005	2005	2005	2005	0
85	20240110	195100	244148475	2005	2005	2005	2005	0
86	20240110	195000	244148475	2005	2005	2005	2005	0
87	20240110	194900	244148475	2005	2005	2005	2005	0
88	20240110	194800	244148475	2005	2005	2005	2005	0
89	20240110	194700	244148475	2005	2005	2005	2005	0
90	20240110	194600	244148475	2005	2005	2005	2005	0
91	20240110	194500	244148475	2005	2005	2005	2005	0
92	20240110	194400	244148475	2005	2005	2005	2005	1854
93	20240110	194300	244148475	2005	2005	2005	2005	0
94	20240110	194200	244148475	2005	2005	2005	2005	0
95	20240110	194100	244148475	2005	2005	2005	2005	0
96	20240110	194000	244148475	2005	2005	2005	2005	0
97	20240110	193900	244148475	2005	2005	2005	2005	0
98	20240110	193800	244148475	2005	2005	2005	2005	0
99	20240110	193700	244148475	2005	2005	2005	2005	0
100	20240110	193600	244148475	2005	2005	2005	2005	0
101	20240110	193500	244148475	2005	2005	2005	2005	0
102	20240110	193400	244148475	2005	2005	2005	2005	0
103	20240110	193300	244148475	2005	2005	2005	2005	0
104	20240110	193200	244148475	2005	2005	2005	2005	0
105	20240110	193100	244148475	2005	2005	2005	2005	0
106	20240110	193000	244148475	2005	2005	2005	2005	0
107	20240110	192900	244148475	2005	2005	2005	2005	0
108	20240110	192800	244148475	2005	2005	2005	2005	0
109	20240110	192700	244148475	2005	2005	2005	2005	0
110	20240110	192600	244148475	2005	2005	2005	2005	0
111	20240110	192500	244148475	2005	2005	2005	2005	0
112	20240110	192400	244148475	2005	2005	2005	2005	0
113	20240110	192300	244148475	2005	2005	2005	2005	0
114	20240110	192200	244148475	2005	2005	2005	2005	0
115	20240110	192100	244148475	2005	2005	2005	2005	0
116	20240110	192000	244148475	2005	2005	2005	2005	0
117	20240110	191900	244148475	2005	2005	2005	2005	0
118	20240110	191800	244148475	2005	2005	2005	2005	0
119	20240110	191700	244148475	2005	2005	2005	2005	0
120	20240110	191600	244148475	2005	2005	2005	2005	0
121	20240110	191500	244148475	2005	2005	2005	2005	0
122	20240110	191400	244148475	2005	2005	2005	2005	1854
123	20240110	191300	244148475	2005	2005	2005	2005	0
124	20240110	191200	244148475	2005	2005	2005	2005	0
125	20240110	191100	244148475	2005	2005	2005	2005	0
126	20240110	191000	244148475	2005	2005	2005	2005	0
127	20240110	190900	244148475	2005	2005	2005	2005	0
128	20240110	190800	244148475	2005	2005	2005	2005	0
129	20240110	190700	244148475	2005	2005	2005	2005	0
130	20240110	190600	244148475	2005	2005	2005	2005	0
131	20240110	190500	244148475	2005	2005	2005	2005	0
132	20240110	190400	244148475	2005	2005	2005	2005	0
133	20240110	190300	244148475	2005	2005	2005	2005	0
134	20240110	190200	244148475	2005	2005	2005	2005	0
135	20240110	190100	244148475	2005	2005	2005	2005	0
136	20240110	190000	244148475	2005	2005	2005	2005	0
137	20240110	185900	244148475	2005	2005	2005	2005	0
138	20240110	185800	244148475	2005	2005	2005	2005	0
139	20240110	185700	244148475	2005	2005	2005	2005	0
140	20240110	185600	244148475	2005	2005	2005	2005	0
141	20240110	185500	244148475	2005	2005	2005	2005	0
142	20240110	185400	244148475	2005	2005	2005	2005	0
143	20240110	185300	244148475	2005	2005	2005	2005	0
144	20240110	185200	244148475	2005	2005	2005	2005	0
145	20240110	185100	244148475	2005	2005	2005	2005	0
146	20240110	185000	244148475	2005	2005	2005	2005	0
147	20240110	184900	244148475	2005	2005	2005	2005	0
148	20240110	184800	244148475	2005	2005	2005	2005	0
149	20240110	184700	244148475	2005	2005	2005	2005	0
150	20240110	184600	244148475	2005	2005	2005	2005	0
151	20240110	184500	244148475	2005	2005	2005	2005	0
152	20240110	184400	244148475	2005	2005	2005	2005	1854
153	20240110	184300	244148475	2005	2005	2005	2005	0
154	20240110	184200	244148475	2005	2005	2005	2005	0
155	20240110	184100	244148475	2005	2005	2005	2005	0
156	20240110	184000	244148475	2005	2005	2005	2005	0
157	20240110	183900	244148475	2005	2005	2005	2005	0
158	20240110	183800	244148475	2005	2005	2005	2005	0
159	20240110	183700	244148475	2005	2005	2005	2005	0
160	20240110	183600	244148475	2005	2005	2005	2005	0
161	20240110	183500	244148475	2005	2005	2005	2005	0
162	20240110	183400	244148475	2005	2005	2005	2005	0
163	20240110	183300	244148475	2005	2005	2005	2005	0
164	20240110	183200	244148475	2005	2005	2005	2005	0
165	20240110	183100	244148475	2005	2005	2005	2005	0
166	20240110	183000	244148475	2005	2005	2005	2005	0
167	20240110	182900	244148475	2005	2005	2005	2005	0
168	20240110	182800	244148475	2005	2005	2005	2005	0
169	20240110	182700	244148475	2005	2005	2005	2005	0
170	20240110	182600	244148475	2005	2005	2005	2005	0
171	20240110	182500	244148475	2005	2005	2005	2005	0
172	20240110	182400	244148475	2005	2005	2005	2005	0
173	20240110	182300	244148475	2005	2005	2005	2005	0
174	20240110	182200	244148475	2005	2005	2005	2005	0
175	20240110	182100	244148475	2005	2005	2005	2005	0
176	20240110	182000	244148475	2005	2005	2005	2005	0
177	20240110	181900	244148475	2005	2005	2005	2005	0
178	20240110	181800	244148475	2005	2005	2005	2005	0
179	20240110	181700	244148475	2005	2005	2005	2005	0
180	20240110	181600	244148475	2005	2005	2005	2005	0
181	20240110	181500	244148475	2005	2005	2005	2005	0
182	20240110	181400	244148475	2005	2005	2005	2005	1854
183	20240110	181300	244148475	2005	2005	2005	2005	0
184	20240110	181200	244148475	2005	2005	2005	2005	0
185	20240110	181100	244148475	2005	2005	2005	2005	0
186	20240110	181000	244148475	2005	2005	2005	2005	0
187	20240110	180900	244148475	2005	2005	2005	2005	0
188	20240110	180800	244148475	2005	2005	2005	2005	0
189	20240110	180700	244148475	2005	2005	2005	2005	0
190	20240110	180600	244148475	2005	2005	2005	2005	0
191	20240110	180500	244148475	2005	2005	2005	2005	0
192	20240110	180400	244148475	2005	2005	2005	2005	0
193	20240110	180300	244148475	2005	2005	2005	2005	0
194	20240110	180200	244148475	2005	2005	2005	2005	0
195	20240110	180100	244148475	2005	2005	2005	2005	0
196	20240110	180000	244148475	2005	2005	2005	2005	0
197	20240110	175900	244148475	2005	2005	2005	2005	0
198	20240110	175800	244148475	2005	2005	2005	2005	0
199	20240110	175700	244148475	2005	2005	2005	2005	0
200	20240110	175600	244148475	2005	2005	2005	2005	0
201	20240110	175500	244148475	2005	2005	2005	2005	0
202	20240110	175400	244148475	2005	2005	2005	2005	0
203	20240110	175300	244148475	2005	2005	2005	2005	0
204	20240110	175200	244148475	2005	2005	2005	2005	0
205	20240110	175100	244148475	2005	2005	2005	2005	0
206	20240110	175000	244148475	2005	2005	2005	2005	0
207	20240110	174900	244148475	2005	2005	2005	2005	0
208	20240110	174800	244148475	2005	2005	2005	2005	0
209	20240110	174700	244148475	2005	2005	2005	2005	0
210	20240110	174600	244148475	2005	2005	2005	2005	0
211	20240110	174500	244148475	2005	2005	2005	2005	0
212	20240110	174400	244148475	2005	2005	2005	2005	1854
213	20240110	174300	244148475	2005	2005	2005	2005	0
214	20240110	174200	244148475	2005	2005	2005	2005	0
215	20240110	174100	244148475	2005	2005	2005	2005	0
216	20240110	174000	244148475	2005	2005	2005	2005	0
217	20240110	173900	244148475	2005	2005	2005	2005	0
218	20240110	173800	244148475	2005	2005	2005	2005	0
219	20240110	173700	244148475	2005	2005	2005	2005	0
220	20240110	173600	244148475	2005	2005	2005	2005	0
221	20240110	173500	244148475	2005	2005	2005	2005	0
222	20240110	173400	244148475	2005	2005	2005	2005	0
223	20240110	173300	244148475	2005	2005	2005	2005	0
224	20240110	173200	244148475	2005	2005	2005	2005	0
225	20240110	173100	244148475	2005	2005	2005	2005	0
226	20240110	173000	244148475	2005	2005	2005	2005	0
227	20240110	172900	244148475	2005	2005	2005	2005	0
228	20240110	172800	244148475	2005	2005	2005	2005	0
229	20240110	172700	244148475	2005	2005	2005	2005	0
230	20240110	172600	244148475	2005	2005	2005	2005	0
231	20240110	172500	244148475	2005	2005	2005	2005	0
232	20240110	172400	244148475	2005	2005	2005	2005	0
233	20240110	172300	244148475	2005	2005	2005	2005	0
234	20240110	172200	244148475	2005	2005	2005	2005	0
235	20240110	172100	244148475	2005	2005	2005	2005	0
236	20240110	172000	244148475	2005	2005	2005	2005	0
237	20240110	171900	244148475	2005	2005	2005	2005	0
238	20240110	171800	244148475	2005	2005	2005	2005	0
239	20240110	171700	244148475	2005	2005	2005	2005	0
240	20240110	171600	244148475	2005	2005	2005	2005	0
241	20240110	171500	244148475	2005	2005	2005	2005	0
242	20240110	171400	244148475	2005	2005	2005	2005	1854
243	20240110	171300	244148475	2005	2005	2005	2005	0
244	20240110	171200	244148475	2005	2005	2005	2005	0
245	20240110	171100	244148475	2005	2005	2005	2005	0
246	20240110	171000	244148475	2005	2005	2005	2005	0
247	20240110	170900	244148475	2005	2005	2005	2005	0
248	20240110	170800	244148475	2005	2005	2005	2005	0
249	20240110	170700	244148475	2005	2005	2005	2005	0
250	20240110	170600	244148475	2005	2005	2005	2005	0
251	20240110	170500	244148475	2005	2005	2005	2005	0
252	20240110	170400	244148475	2005	2005	2005	2005	0
253	20240110	170300	244148475	2005	2005	2005	2005	0
254	20240110	170200	244148475	2005	2005	2005	2005	0
255	20240110	170100	244148475	2005	2005	2005	2005	0
256	20240110	170000	244148475	2005	2005	2005	2005	0
257	20240110	165900	244148475	2005	2005	2005	2005	0
258	20240110	165800	244148475	2005	2005	2005	2005	0
259	20240110	165700	244148475	2005	2005	2005	2005	0
260	20240110	165600	244148475	2005	2005	2005	2005	0
261	20240110	165500	244148475	2005	2005	2005	2005	0
262	20240110	165400	244148475	2005	2005	2005	2005	0
263	20240110	165300	244148475	2005	2005	2005	2005	0
264	20240110	165200	244148475	2005	2005	2005	2005	0
265	20240110	165100	244148475	2005	2005	2005	2005	0
266	20240110	165000	244148475	2005	2005	2005	2005	0
267	20240110	164900	244148475	2005	2005	2005	2005	0
268	20240110	164800	244148475	2005	2005	2005	2005	0
269	20240110	164700	244148475	2005	2005	2005	2005	0
270	20240110	164600	244148475	2005	2005	2005	2005	0
271	20240110	164500	244148475	2005	2005	2005	2005	0
272	20240110	164400	244148475	2005	2005	2005	2005	1854
273	20240110	164300	244148475	2005	2005	2005	2005	0
274	20240110	164200	244148475	2005	2005	2005	2005	0
275	20240110	164100	244148475	2005	2005	2005	2005	0
276	20240110	164000	244148475	2005	2005	2005	2005	0
277	20240110	163900	244148475	2005	2005	2005	2005	0
278	20240110	163800	244148475	2005	2005	2005	2005	0
279	20240110	163700	244148475	2005	2005	2005	2005	0
280	20240110	163600	244148475	2005	2005	2005	2005	0
281	20240110	163500	244148475	2005	2005	2005	2005	0
282	20240110	163400	244148475	2005	2005	2005	2005	0
283	20240110	163300	244148475	2005	2005	2005	2005	0
284	20240110	163200	244148475	2005	2005	2005	2005	0
285	20240110	163100	244148475	2005	2005	2005	2005	0
286	20240110	163000	244148475	2005	2005	2005	2005	0
287	20240110	162900	244148475	2005	2005	2005	2005	0
288	20240110	162800	244148475	2005	2005	2005	2005	0
289	20240110	162700	244148475	2005	2005	2005	2005	0
290	20240110	162600	244148475	2005	2005	2005	2005	0
291	20240110	162500	244148475	2005	2005	2005	2005	0
292	20240110	162400	244148475	2005	2005	2005	2005	0
293	20240110	162300	244148475	2005	2005	2005	2005	0
294	20240110	162200	244148475	2005	2005	2005	2005	0
295	20240110	162100	244148475	2005	2005	2005	2005	0
296	20240110	162000	244148475	2005	2005	2005	2005	0
297	20240110	161900	244148475	2005	2005	2005	2005	0
298	20240110	161800	244148475	2005	2005	2005	2005	0
299	20240110	161700	244148475	2005	2005	2005	2005	0
300	20240110	161600	244148475	2005	2005	2005	2005	0
301	20240110	161500	244148475	2005	2005	2005	2005	0
302	20240110	161400	244148475	2005	2005	2005	2005	1854
303	20240110	161300	244148475	2005	2005	2005	2005	0
304	20240110	161200	244148475	2005	2005	2005	2005	0
305	20240110	161100	244148475	2005	2005	2005	2005	0
306	20240110	161000	244148475	2005	2005	2005	2005	0
307	20240110	160900	244148475	2005	2005	2005	2005	0
308	20240110	160800	244148475	2005	2005	2005	2005	0
309	20240110	160700	244148475	2005	2005	2005	2005	0
310	20240110	160600	244148475	2005	2005	2005	2005	0
311	20240110	160500	244148475	2005	2005	2005	2005	0
312	20240110	160400	244148475	2005	2005	2005	2005	0
313	20240110	160300	244148475	2005	2005	2005	2005	0
314	20240110	160200	244148475	2005	2005	2005	2005	0
315	20240110	160100	244148475	2005	2005	2005	2005	0
316	20240110	160000	244148475	2005	2005	2005	2005	0
317	20240110	155900	244148475	2005	2005	2005	2005	0
318	20240110	155800	244148475	2005	2005	2005	2005	0
319	20240110	155700	244148475	2005	2005	2005	2005	0
320	20240110	155600	244148475	2005	2005	2005	2005	0
321	20240110	155500	244148475	2005	2005	2005	2005	0
322	20240110	155400	244148475	2005	2005	2005	2005	0
323	20240110	155300	244148475	2005	2005	2005	2005	0
324	20240110	155200	244148475	2005	2005	2005	2005	0
325	20240110	155100	244148475	2005	2005	2005	2005	0
326	20240110	155000	244148475	2005	2005	2005	2005	0
327	20240110	154900	244148475	2005	2005	2005	2005	0
328	20240110	154800	244148475	2005	2005	2005	2005	0
329	20240110	154700	244148475	2005	2005	2005	2005	0
330	20240110	154600	244148475	2005	2005	2005	2005	0
331	20240110	154500	244148475	2005	2005	2005	2005	0
332	20240110	154400	244148475	2005	2005	2005	2005	1854
333	20240110	154300	244148475	2005	2005	2005	2005	0
334	20240110	154200	244148475	2005	2005	2005	2005	0
335	20240110	154100	244148475	2005	2005	2005	2005	0
336	20240110	154000	244148475	2005	2005	2005	2005	0
337	20240110	153900	244148475	2005	2005	2005	2005	0
338	20240110	153800	244148475	2005	2005	2005	2005	0
339	20240110	153700	244148475	2005	2005	2005	2005	0
340	20240110	153600	244148475	2005	2005	2005	2005	0
341	20240110	153500	244148475	2005	2005	2005	2005	0
342	20240110	153400	244148475	2005	2005	2005	2005	0
343	20240110	153300	244148475	2005	2005	2005	2005	0
344	20240110	153200	244148475	2005	2005	2005	2005	0
345	20240110	153100	244148475	2005	2005	2005	2005	0
346	20240110	153000	244148475	2005	2005	2005	2005	1854
347	20240110	152900	240431205	1998	1998	1998	1998	0
348	20240110	152800	240431205	1998	1998	1998	1998	0
349	20240110	152700	240431205	1998	1998	1998	1998	0
350	20240110	152600	240431205	1998	1998	1998	1998	0
351	20240110	152500	240431205	1998	1998	1998	1998	0
352	20240110	152400	240431205	1998	1998	1998	1998	0
353	20240110	152300	240431205	1998	1998	1998	1998	0
354	20240110	152200	240431205	1998	1998	1998	1998	0
355	20240110	152100	240431205	1998	1998	1998	1998	0
356	20240110	152000	240431205	1998	1998	1998	1998	0
357	20240110	151900	240431205	1998	1998	1998	1998	0
358	20240110	151800	240431205	1998	1998	1998	1998	1
359	20240110	151700	240429207	1994	1994	1994	1994	75
360	20240110	151600	240279657	2000	1999	2000	1993	5033
361	20240110	151500	230238923	2000	2000	2000	1998	252
362	20240110	151400	229734929	1999	1999	1999	1999	0
363	20240110	151300	229734929	1999	1999	1999	1999	156
364	20240110	151200	229423085	2000	1998	2000	1998	720
365	20240110	151100	227983723	1998	1999	2005	1998	1484
366	20240110	151000	225017670	2005	2005	2005	2005	0
367	20240110	150900	225017670	2005	2000	2005	2000	2
368	20240110	150800	225013665	1999	1999	1999	1999	0
369	20240110	150700	225013665	1999	2000	2000	1999	2
370	20240110	150600	225009666	2005	2005	2005	2005	0
371	20240110	150500	225009666	2005	2005	2005	2005	0
372	20240110	150400	225009666	2005	2005	2005	2005	0
373	20240110	150300	225009666	2005	2005	2005	2005	0
374	20240110	150200	225009666	2005	1999	2005	1999	501
375	20240110	150100	224008161	2005	2005	2005	2005	0
376	20240110	150000	224008161	2005	2005	2005	2005	0
377	20240110	145900	224008161	2005	2005	2005	2005	2
378	20240110	145800	224004151	1999	1999	1999	1999	0
379	20240110	145700	224004151	1999	1999	1999	1999	0
380	20240110	145600	224004151	1999	1999	1999	1999	131
381	20240110	145500	223742282	1999	1999	1999	1999	52
382	20240110	145400	223638334	2000	2000	2000	2000	500
383	20240110	145300	222638334	2005	2005	2005	2005	0
384	20240110	145200	222638334	2005	2005	2005	2005	0
385	20240110	145100	222638334	2005	2005	2005	2005	0
386	20240110	145000	222638334	2005	2005	2005	2005	0
387	20240110	144900	222638334	2005	2005	2005	2005	1
388	20240110	144800	222636329	2000	2000	2000	2000	5000
389	20240110	144700	212636329	2000	2000	2000	2000	0
390	20240110	144600	212636329	2000	2000	2000	2000	0
391	20240110	144500	212636329	2000	2000	2000	2000	0
392	20240110	144400	212636329	2000	2000	2000	2000	85
393	20240110	144300	212466329	2000	2000	2000	2000	1611
394	20240110	144200	209244329	1999	1999	1999	1999	0
395	20240110	144100	209244329	1999	1999	1999	1999	0
396	20240110	144000	209244329	1999	1999	1999	1999	0
397	20240110	143900	209244329	1999	1999	1999	1999	4
398	20240110	143800	209236333	2005	2005	2005	2005	9
399	20240110	143700	209218288	1999	1999	1999	1999	0
400	20240110	143600	209218288	1999	2005	2005	1999	21
401	20240110	143500	209176195	1999	1999	1999	1999	0
402	20240110	143400	209176195	1999	1999	1999	1999	0
403	20240110	143300	209176195	1999	1999	1999	1999	0
404	20240110	143200	209176195	1999	1999	1999	1999	1
405	20240110	143100	209174196	1999	1999	1999	1999	0
406	20240110	143000	209174196	1999	1999	1999	1999	2
407	20240110	142900	209170198	1999	1999	1999	1999	0
408	20240110	142800	209170198	1999	1999	1999	1999	0
409	20240110	142700	209170198	1999	1999	1999	1999	72
410	20240110	142600	209026270	2010	2010	2010	2010	1
411	20240110	142500	209024260	2010	2010	2010	2010	0
412	20240110	142400	209024260	2010	2010	2010	2010	0
413	20240110	142300	209024260	2010	2005	2010	2000	1658
414	20240110	142200	205706325	2005	2005	2005	2005	300
415	20240110	142100	205104825	2005	2005	2005	2005	0
416	20240110	142000	205104825	2005	2005	2005	2005	0
417	20240110	141900	205104825	2005	2005	2005	2005	5
418	20240110	141800	205094800	2005	2005	2005	2005	1350
419	20240110	141700	202388050	2000	2000	2000	2000	0
420	20240110	141600	202388050	2000	2000	2000	2000	0
421	20240110	141500	202388050	2000	2000	2000	2000	0
422	20240110	141400	202388050	2000	2000	2000	2000	0
423	20240110	141300	202388050	2000	2000	2000	2000	0
424	20240110	141200	202388050	2000	2000	2000	2000	0
425	20240110	141100	202388050	2000	2000	2000	2000	283
426	20240110	141000	201822050	2005	2005	2005	2005	0
427	20240110	140900	201822050	2005	2005	2005	2005	0
428	20240110	140800	201822050	2005	2005	2005	2005	223
429	20240110	140700	201374935	2005	2005	2005	2005	833
430	20240110	140600	199704770	2000	2000	2000	2000	0
431	20240110	140500	199704770	2000	2000	2000	2000	0
432	20240110	140400	199704770	2000	2005	2005	2000	1169
433	20240110	140300	197366620	2005	2005	2005	2005	0
434	20240110	140200	197366620	2005	2005	2005	2005	0
435	20240110	140100	197366620	2005	2005	2005	2005	0
436	20240110	140000	197366620	2005	2005	2005	2005	1
437	20240110	135900	197364615	2000	2000	2000	2000	0
438	20240110	135800	197364615	2000	2000	2000	2000	0
439	20240110	135700	197364615	2000	2000	2000	2000	2738
440	20240110	135600	191888615	2000	2000	2000	2000	6
441	20240110	135500	191876615	1997	1997	1997	1997	500
442	20240110	135400	190878115	1997	1997	1997	1997	0
443	20240110	135300	190878115	1997	1997	1997	1997	15
444	20240110	135200	190848160	1997	1997	1997	1997	0
445	20240110	135100	190848160	1997	1997	1997	1997	0
446	20240110	135000	190848160	1997	1997	1997	1997	0
447	20240110	134900	190848160	1997	1997	1997	1997	0
448	20240110	134800	190848160	1997	1998	1998	1997	1069
449	20240110	134700	188712315	2000	2000	2000	2000	750
450	20240110	134600	187212315	2000	2000	2000	2000	0
451	20240110	134500	187212315	2000	2000	2000	2000	0
452	20240110	134400	187212315	2000	2000	2000	2000	0
453	20240110	134300	187212315	2000	2000	2000	2000	0
454	20240110	134200	187212315	2000	2000	2000	2000	0
455	20240110	134100	187212315	2000	2000	2000	2000	0
456	20240110	134000	187212315	2000	2000	2000	2000	0
457	20240110	133900	187212315	2000	2000	2000	2000	1517
458	20240110	133800	184178315	2000	2000	2000	2000	0
459	20240110	133700	184178315	2000	2000	2000	2000	0
460	20240110	133600	184178315	2000	2000	2000	2000	0
461	20240110	133500	184178315	2000	2000	2000	2000	0
462	20240110	133400	184178315	2000	2000	2000	2000	0
463	20240110	133300	184178315	2000	2000	2000	2000	0
464	20240110	133200	184178315	2000	2000	2000	2000	0
465	20240110	133100	184178315	2000	2000	2000	2000	0
466	20240110	133000	184178315	2000	2000	2000	2000	0
467	20240110	132900	184178315	2000	2000	2000	2000	0
468	20240110	132800	184178315	2000	2000	2000	2000	0
469	20240110	132700	184178315	2000	2000	2000	2000	0
470	20240110	132600	184178315	2000	2000	2000	2000	0
471	20240110	132500	184178315	2000	2000	2000	2000	0
472	20240110	132400	184178315	2000	2000	2000	2000	0
473	20240110	132300	184178315	2000	2000	2000	2000	19
474	20240110	132200	184140315	1998	1998	1998	1998	0
475	20240110	132100	184140315	1998	1998	1998	1998	0
476	20240110	132000	184140315	1998	1998	1998	1998	0
477	20240110	131900	184140315	1998	1998	1998	1998	0
478	20240110	131800	184140315	1998	1998	1998	1998	0
479	20240110	131700	184140315	1998	1998	1998	1998	0
480	20240110	131600	184140315	1998	1998	1998	1998	0
481	20240110	131500	184140315	1998	1998	1998	1998	0
482	20240110	131400	184140315	1998	1998	1998	1998	49
483	20240110	131300	184042413	2005	2005	2005	2005	0
484	20240110	131200	184042413	2005	2005	2005	2005	1
485	20240110	131100	184040408	1997	2000	2000	1997	184
486	20240110	131000	183672807	2005	2005	2005	2005	50
487	20240110	130900	183572557	2010	2010	2010	2010	0
488	20240110	130800	183572557	2010	2010	2010	2010	0
489	20240110	130700	183572557	2010	2010	2010	2010	0
490	20240110	130600	183572557	2010	2010	2010	2010	0
491	20240110	130500	183572557	2010	2010	2010	2010	0
492	20240110	130400	183572557	2010	2005	2010	2005	1000
493	20240110	130300	181567502	2005	2005	2005	2005	0
494	20240110	130200	181567502	2005	2005	2005	2005	0
495	20240110	130100	181567502	2005	2005	2005	2005	11
496	20240110	130000	181545447	2005	2005	2005	2005	7349
497	20240110	125900	166810702	2000	2000	2000	2000	0
498	20240110	125800	166810702	2000	2000	2000	2000	0
499	20240110	125700	166810702	2000	2000	2000	2000	0
500	20240110	125600	166810702	2000	2000	2000	2000	1000
501	20240110	125500	164810702	2000	2000	2000	2000	0
502	20240110	125400	164810702	2000	2000	2000	2000	1020
503	20240110	125300	162770702	2000	2000	2000	2000	0
504	20240110	125200	162770702	2000	2000	2000	2000	0
505	20240110	125100	162770702	2000	1999	2000	1999	3022
506	20240110	125000	156726715	1999	1999	1999	1999	0
507	20240110	124900	156726715	1999	1999	1999	1999	0
508	20240110	124800	156726715	1999	1999	1999	1999	0
509	20240110	124700	156726715	1999	1999	1999	1999	197
510	20240110	124600	156332912	1996	1996	1996	1996	12
511	20240110	124500	156308960	1996	1996	1996	1996	1088
512	20240110	124400	154137312	1996	1996	1996	1996	14
513	20240110	124300	154109368	1996	1996	1996	1996	0
514	20240110	124200	154109368	1996	1997	1997	1996	2400
515	20240110	124100	149318748	2000	1997	2000	1997	496
516	20240110	124000	148328233	2005	2005	2005	2005	0
517	20240110	123900	148328233	2005	2005	2005	2005	0
518	20240110	123800	148328233	2005	2005	2005	2005	1
519	20240110	123700	148326228	2000	2000	2000	2000	0
520	20240110	123600	148326228	2000	2000	2000	2000	0
521	20240110	123500	148326228	2000	2000	2000	2000	18
522	20240110	123400	148290228	2000	2000	2000	2000	350
523	20240110	123300	147590228	2000	2000	2000	2000	0
524	20240110	123200	147590228	2000	2000	2000	2000	0
525	20240110	123100	147590228	2000	2000	2000	2000	0
526	20240110	123000	147590228	2000	2000	2000	2000	0
527	20240110	122900	147590228	2000	2000	2000	2000	0
528	20240110	122800	147590228	2000	2005	2005	2000	3218
529	20240110	122700	141153138	2005	2005	2005	2005	1204
530	20240110	122600	138739118	2005	2005	2005	2005	1000
531	20240110	122500	136734118	2000	2000	2000	2000	0
532	20240110	122400	136734118	2000	2000	2000	2000	1996
533	20240110	122300	132742118	2000	2000	2000	2000	0
534	20240110	122200	132742118	2000	2000	2000	2000	0
535	20240110	122100	132742118	2000	2000	2000	2000	24
536	20240110	122000	132694118	2000	2000	2000	2000	1
537	20240110	121900	132692118	1996	1996	1996	1996	0
538	20240110	121800	132692118	1996	1996	1996	1996	0
539	20240110	121700	132692118	1996	1996	1996	1996	0
540	20240110	121600	132692118	1996	1996	1996	1996	0
541	20240110	121500	132692118	1996	1996	1996	1996	3800
542	20240110	121400	125107318	1996	1996	1996	1996	0
543	20240110	121300	125107318	1996	1996	1996	1996	0
544	20240110	121200	125107318	1996	1996	1996	1996	0
545	20240110	121100	125107318	1996	1998	1998	1996	184
546	20240110	121000	124740030	1997	1997	1997	1997	155
547	20240110	120900	124430495	2000	2000	2000	2000	0
548	20240110	120800	124430495	2000	2000	2000	2000	0
549	20240110	120700	124430495	2000	2000	2000	2000	0
550	20240110	120600	124430495	2000	2000	2000	2000	0
551	20240110	120500	124430495	2000	2000	2000	2000	0
552	20240110	120400	124430495	2000	2005	2005	2000	30
553	20240110	120300	124370445	2000	2000	2000	2000	6
554	20240110	120200	124358445	1996	1996	1996	1996	145
555	20240110	120100	124069025	2000	2000	2000	2000	0
556	20240110	120000	124069025	2000	2000	2000	2000	50
557	20240110	115900	123969025	2000	2000	2000	2000	0
558	20240110	115800	123969025	2000	2000	2000	2000	0
559	20240110	115700	123969025	2000	2000	2000	2000	950
560	20240110	115600	122069025	2000	2000	2000	2000	2056
561	20240110	115500	117957025	2000	2000	2000	2000	0
562	20240110	115400	117957025	2000	2000	2000	2000	0
563	20240110	115300	117957025	2000	2000	2000	2000	0
564	20240110	115200	117957025	2000	2000	2000	2000	1
565	20240110	115100	117955025	2000	2000	2000	2000	0
566	20240110	115000	117955025	2000	2000	2000	2000	0
567	20240110	114900	117955025	2000	2000	2000	2000	0
568	20240110	114800	117955025	2000	2000	2000	2000	0
569	20240110	114700	117955025	2000	2000	2000	2000	0
570	20240110	114600	117955025	2000	2000	2000	2000	0
571	20240110	114500	117955025	2000	2000	2000	2000	0
572	20240110	114400	117955025	2000	2000	2000	2000	0
573	20240110	114300	117955025	2000	2000	2000	2000	0
574	20240110	114200	117955025	2000	1996	2000	1993	1045
575	20240110	114100	115872053	2000	1996	2000	1996	1973
576	20240110	114000	111933941	1994	1994	1994	1994	1662
577	20240110	113900	108619913	1995	1995	1995	1995	0
578	20240110	113800	108619913	1995	1996	1996	1995	1074
579	20240110	113700	106476255	1999	1999	1999	1999	2
580	20240110	113600	106472257	1999	1999	1999	1999	1
581	20240110	113500	106470258	2000	2000	2000	2000	0
582	20240110	113400	106470258	2000	2000	2000	2000	1
583	20240110	113300	106468258	1997	1997	1997	1997	15
584	20240110	113200	106438303	1997	1997	1997	1997	0
585	20240110	113100	106438303	1997	1997	1997	1997	0
586	20240110	113000	106438303	1997	1997	1997	1997	0
587	20240110	112900	106438303	1997	1997	1997	1997	0
588	20240110	112800	106438303	1997	1997	1997	1997	0
589	20240110	112700	106438303	1997	1997	1997	1997	0
590	20240110	112600	106438303	1997	1997	1997	1997	452
591	20240110	112500	105535659	1997	1997	1997	1997	0
592	20240110	112400	105535659	1997	1997	1997	1997	9
593	20240110	112300	105517686	1997	1997	1997	1997	0
594	20240110	112200	105517686	1997	1997	1997	1997	0
595	20240110	112100	105517686	1997	1997	1997	1997	0
596	20240110	112000	105517686	1997	1997	1997	1997	0
597	20240110	111900	105517686	1997	1997	1997	1997	0
598	20240110	111800	105517686	1997	1997	1997	1997	188
599	20240110	111700	105142250	2000	2000	2000	2000	2000
600	20240110	111600	101142250	2005	2005	2005	2005	0
601	20240110	111500	101142250	2005	2005	2005	2005	3
602	20240110	111400	101136235	2010	2010	2010	2010	0
603	20240110	111300	101136235	2010	2010	2010	2010	0
604	20240110	111200	101136235	2010	2005	2010	2005	186
605	20240110	111100	100763120	2005	2000	2005	1997	185
606	20240110	111000	100393485	2005	2005	2005	2005	0
607	20240110	110900	100393485	2005	2005	2005	2005	1
608	20240110	110800	100391480	2000	2000	2000	2000	0
609	20240110	110700	100391480	2000	2000	2000	2000	100
610	20240110	110600	100191480	2005	2005	2005	2005	0
611	20240110	110500	100191480	2005	2005	2005	2005	0
612	20240110	110400	100191480	2005	2005	2005	2005	0
613	20240110	110300	100191480	2005	2010	2010	2005	59
614	20240110	110200	100072925	2005	2005	2005	2005	450
615	20240110	110100	99170675	2005	2005	2005	2005	29
616	20240110	110000	99112530	2005	2005	2005	2005	1720
617	20240110	105900	95663930	2005	2005	2005	2005	0
618	20240110	105800	95663930	2005	2000	2005	2000	9
619	20240110	105700	95645890	2005	2000	2005	2000	59
620	20240110	105600	95527795	2000	2000	2000	2000	0
621	20240110	105500	95527795	2000	2000	2000	2000	0
622	20240110	105400	95527795	2000	2000	2000	2000	0
623	20240110	105300	95527795	2000	2000	2000	2000	0
624	20240110	105200	95527795	2000	2000	2000	2000	933
625	20240110	105100	93661795	2000	2000	2000	2000	0
626	20240110	105000	93661795	2000	2000	2000	2000	0
627	20240110	104900	93661795	2000	2000	2000	2000	32
628	20240110	104800	93597795	2000	2000	2000	2000	35
629	20240110	104700	93527795	1998	1998	1998	1998	0
630	20240110	104600	93527795	1998	2005	2005	1998	76
631	20240110	104500	93375814	2005	2005	2005	2005	0
632	20240110	104400	93375814	2005	2005	2005	2005	0
633	20240110	104300	93375814	2005	2005	2005	2005	300
634	20240110	104200	92774314	2005	2005	2005	2005	1
635	20240110	104100	92772309	2000	2000	2000	2000	265
636	20240110	104000	92242309	2000	2000	2000	2000	59
637	20240110	103900	92124309	2000	2000	2000	2000	293
638	20240110	103800	91538309	2000	2000	2000	2000	20
639	20240110	103700	91498309	2000	2000	2000	2000	85
640	20240110	103600	91328309	2000	2000	2000	2000	0
641	20240110	103500	91328309	2000	2000	2000	2000	0
642	20240110	103400	91328309	2000	2000	2000	2000	50
643	20240110	103300	91228309	2000	1999	2000	1999	239
644	20240110	103200	90750483	1999	1999	1999	1999	1141
645	20240110	103100	88469624	1999	1998	1999	1998	3886
646	20240110	103000	80701514	1994	1994	1994	1994	0
647	20240110	102900	80701514	1994	1994	1994	1994	0
648	20240110	102800	80701514	1994	1999	1999	1994	202
649	20240110	102700	80298195	1999	1999	1999	1998	2059
650	20240110	102600	76182259	1999	1999	1999	1999	93
651	20240110	102500	75996352	2000	2000	2000	2000	0
652	20240110	102400	75996352	2000	1999	2000	1999	2628
653	20240110	102300	70742705	1999	1999	1999	1999	54
654	20240110	102200	70634759	1999	1999	1999	1999	44
655	20240110	102100	70546803	1998	1997	1998	1997	5
656	20240110	102000	70536814	1999	1999	1999	1999	0
657	20240110	101900	70536814	1999	1999	1999	1999	0
658	20240110	101800	70536814	1999	1999	1999	1999	0
659	20240110	101700	70536814	1999	1999	1999	1999	0
660	20240110	101600	70536814	1999	1996	1999	1996	135
661	20240110	101500	70267049	1995	1995	1995	1995	0
662	20240110	101400	70267049	1995	1995	1995	1995	500
663	20240110	101300	69269549	1994	1994	1994	1994	0
664	20240110	101200	69269549	1994	1994	1994	1994	0
665	20240110	101100	69269549	1994	1995	1995	1994	184
666	20240110	101000	68902612	1999	1999	1999	1999	0
667	20240110	100900	68902612	1999	1996	1999	1995	1068
668	20240110	100800	66767811	1996	1997	1997	1996	40
669	20240110	100700	66687946	1997	1997	1997	1997	0
670	20240110	100600	66687946	1997	1997	1997	1997	0
671	20240110	100500	66687946	1997	1997	1997	1997	50
672	20240110	100400	66588096	1997	1997	1997	1997	3
673	20240110	100300	66582105	1997	1998	1998	1997	4
674	20240110	100200	66574115	1998	1999	1999	1998	78
675	20240110	100100	66418196	1999	2000	2000	1999	10
676	20240110	100000	66398201	2005	2005	2005	2005	0
677	20240110	095900	66398201	2005	1996	2005	1996	2
678	20240110	095800	66394200	2005	2005	2005	2005	20
679	20240110	095700	66354100	2005	2000	2005	1996	1728
680	20240110	095600	62898107	2000	2000	2000	2000	519
681	20240110	095500	61860107	2000	2000	2000	2000	1080
682	20240110	095400	59700107	2000	2000	2000	2000	0
683	20240110	095300	59700107	2000	1999	2000	1999	1211
684	20240110	095200	57278356	1996	1996	1996	1990	2814
685	20240110	095100	51675827	2000	1997	2000	1997	1038
686	20240110	095000	49602827	1997	1997	1997	1997	0
687	20240110	094900	49602827	1997	1997	1997	1997	59
688	20240110	094800	49485004	2005	2005	2005	2005	0
689	20240110	094700	49485004	2005	1997	2005	1997	11
690	20240110	094600	49463029	2010	2010	2010	2010	0
691	20240110	094500	49463029	2010	1996	2010	1996	8926
692	20240110	094400	31614146	1997	1997	1997	1997	1
693	20240110	094300	31612149	1996	1995	1996	1995	1125
694	20240110	094200	29366899	1994	1994	1994	1994	0
695	20240110	094100	29366899	1994	1993	1994	1993	409
696	20240110	094000	28551393	1993	1993	1993	1993	6
697	20240110	093900	28539435	1994	1994	1994	1994	0
698	20240110	093800	28539435	1994	1994	1994	1994	0
699	20240110	093700	28539435	1994	1994	1994	1994	1
700	20240110	093600	28537441	1982	1982	1982	1982	0
701	20240110	093500	28537441	1982	1987	1987	1982	896
702	20240110	093400	26759345	1990	1990	1990	1990	623
703	20240110	093300	25519575	1990	1990	1990	1990	0
704	20240110	093200	25519575	1990	1990	1990	1990	0
705	20240110	093100	25519575	1990	1990	1990	1990	0
706	20240110	093000	25519575	1990	1990	1990	1990	350
707	20240110	092900	24823075	1995	1995	1996	1995	864
708	20240110	092800	23098950	1994	1994	1994	1994	110
709	20240110	092700	22879610	1994	1994	1994	1994	0
710	20240110	092600	22879610	1994	1994	1994	1994	131
711	20240110	092500	22618396	1994	1994	1995	1994	785
712	20240110	092400	21053105	1994	1994	1994	1994	1000
713	20240110	092300	19059105	1994	1993	1994	1993	497
714	20240110	092200	18068097	1994	1993	1994	1993	1020
715	20240110	092100	16034227	1994	1994	1994	1994	10
716	20240110	092000	16014287	1994	1996	1996	1994	431
717	20240110	091900	15154471	1994	1994	1994	1994	1000
718	20240110	091800	13160471	1994	1994	1994	1994	500
719	20240110	091700	12163471	1994	1994	1994	1994	20
720	20240110	091600	12123591	1994	1994	1994	1994	0
721	20240110	091500	12123591	1994	1994	1994	1994	0
722	20240110	091400	12123591	1994	1983	1994	1983	2422
723	20240110	091300	7294673	1980	1980	1980	1980	0
724	20240110	091200	7294673	1980	1980	1980	1980	0
725	20240110	091100	7294673	1980	1980	1980	1980	90
726	20240110	091000	7116473	1975	1982	1982	1975	418
727	20240110	090900	6288428	1983	1983	1983	1983	14
728	20240110	090800	6260666	1983	1994	1994	1983	1786
729	20240110	090700	2711328	1994	1994	1994	1994	0
730	20240110	090600	2711328	1994	1994	1994	1994	0
731	20240110	090500	2711328	1994	1994	1994	1994	0
732	20240110	090400	2711328	1994	1994	1994	1994	0
733	20240110	090300	2711328	1994	1994	1994	1994	1
734	20240110	090200	2709334	1987	1994	1994	1987	1201
735	20240110	090100	320318	1990	1990	1990	1990	23
736	20240110	090000	274548	1990	1990	1990	1990	114