KissMeData/056700/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192500	161451968	2015	2015	2015	2015	807
3	20231023	192400	161451968	2015	2015	2015	2015	0
4	20231023	192300	161451968	2015	2015	2015	2015	0
5	20231023	192200	161451968	2015	2015	2015	2015	0
6	20231023	192100	161451968	2015	2015	2015	2015	0
7	20231023	192000	161451968	2015	2015	2015	2015	0
8	20231023	191900	161451968	2015	2015	2015	2015	0
9	20231023	191800	161451968	2015	2015	2015	2015	0
10	20231023	191700	161451968	2015	2015	2015	2015	0
11	20231023	191600	161451968	2015	2015	2015	2015	0
12	20231023	191500	161451968	2015	2015	2015	2015	0
13	20231023	191400	161451968	2015	2015	2015	2015	0
14	20231023	191300	161451968	2015	2015	2015	2015	0
15	20231023	191200	161451968	2015	2015	2015	2015	0
16	20231023	191100	161451968	2015	2015	2015	2015	0
17	20231023	191000	161451968	2015	2015	2015	2015	0
18	20231023	190900	161451968	2015	2015	2015	2015	0
19	20231023	190800	161451968	2015	2015	2015	2015	0
20	20231023	190700	161451968	2015	2015	2015	2015	0
21	20231023	190600	161451968	2015	2015	2015	2015	0
22	20231023	190500	161451968	2015	2015	2015	2015	0
23	20231023	190400	161451968	2015	2015	2015	2015	0
24	20231023	190300	161451968	2015	2015	2015	2015	0
25	20231023	190200	161451968	2015	2015	2015	2015	0
26	20231023	190100	161451968	2015	2015	2015	2015	0
27	20231023	190000	161451968	2015	2015	2015	2015	0
28	20231023	185900	161451968	2015	2015	2015	2015	0
29	20231023	185800	161451968	2015	2015	2015	2015	0
30	20231023	185700	161451968	2015	2015	2015	2015	0
31	20231023	185600	161451968	2015	2015	2015	2015	0
32	20231023	185500	161451968	2015	2015	2015	2015	807
33	20231023	185400	161451968	2015	2015	2015	2015	0
34	20231023	185300	161451968	2015	2015	2015	2015	0
35	20231023	185200	161451968	2015	2015	2015	2015	0
36	20231023	185100	161451968	2015	2015	2015	2015	0
37	20231023	185000	161451968	2015	2015	2015	2015	0
38	20231023	184900	161451968	2015	2015	2015	2015	0
39	20231023	184800	161451968	2015	2015	2015	2015	0
40	20231023	184700	161451968	2015	2015	2015	2015	0
41	20231023	184600	161451968	2015	2015	2015	2015	0
42	20231023	184500	161451968	2015	2015	2015	2015	0
43	20231023	184400	161451968	2015	2015	2015	2015	0
44	20231023	184300	161451968	2015	2015	2015	2015	0
45	20231023	184200	161451968	2015	2015	2015	2015	0
46	20231023	184100	161451968	2015	2015	2015	2015	0
47	20231023	184000	161451968	2015	2015	2015	2015	0
48	20231023	183900	161451968	2015	2015	2015	2015	0
49	20231023	183800	161451968	2015	2015	2015	2015	0
50	20231023	183700	161451968	2015	2015	2015	2015	0
51	20231023	183600	161451968	2015	2015	2015	2015	0
52	20231023	183500	161451968	2015	2015	2015	2015	0
53	20231023	183400	161451968	2015	2015	2015	2015	0
54	20231023	183300	161451968	2015	2015	2015	2015	0
55	20231023	183200	161451968	2015	2015	2015	2015	0
56	20231023	183100	161451968	2015	2015	2015	2015	0
57	20231023	183000	161451968	2015	2015	2015	2015	0
58	20231023	182900	161451968	2015	2015	2015	2015	0
59	20231023	182800	161451968	2015	2015	2015	2015	0
60	20231023	182700	161451968	2015	2015	2015	2015	0
61	20231023	182600	161451968	2015	2015	2015	2015	0
62	20231023	182500	161451968	2015	2015	2015	2015	807
63	20231023	182400	161451968	2015	2015	2015	2015	0
64	20231023	182300	161451968	2015	2015	2015	2015	0
65	20231023	182200	161451968	2015	2015	2015	2015	0
66	20231023	182100	161451968	2015	2015	2015	2015	0
67	20231023	182000	161451968	2015	2015	2015	2015	0
68	20231023	181900	161451968	2015	2015	2015	2015	0
69	20231023	181800	161451968	2015	2015	2015	2015	0
70	20231023	181700	161451968	2015	2015	2015	2015	0
71	20231023	181600	161451968	2015	2015	2015	2015	0
72	20231023	181500	161451968	2015	2015	2015	2015	0
73	20231023	181400	161451968	2015	2015	2015	2015	0
74	20231023	181300	161451968	2015	2015	2015	2015	0
75	20231023	181200	161451968	2015	2015	2015	2015	0
76	20231023	181100	161451968	2015	2015	2015	2015	0
77	20231023	181000	161451968	2015	2015	2015	2015	0
78	20231023	180900	161451968	2015	2015	2015	2015	0
79	20231023	180800	161451968	2015	2015	2015	2015	0
80	20231023	180700	161451968	2015	2015	2015	2015	0
81	20231023	180600	161451968	2015	2015	2015	2015	0
82	20231023	180500	161451968	2015	2015	2015	2015	0
83	20231023	180400	161451968	2015	2015	2015	2015	0
84	20231023	180300	161451968	2015	2015	2015	2015	0
85	20231023	180200	161451968	2015	2015	2015	2015	0
86	20231023	180100	161451968	2015	2015	2015	2015	0
87	20231023	180000	161451968	2015	2015	2015	2015	0
88	20231023	175900	161451968	2015	2015	2015	2015	0
89	20231023	175800	161451968	2015	2015	2015	2015	0
90	20231023	175700	161451968	2015	2015	2015	2015	0
91	20231023	175600	161451968	2015	2015	2015	2015	0
92	20231023	175500	161451968	2015	2015	2015	2015	807
93	20231023	175400	161451968	2015	2015	2015	2015	0
94	20231023	175300	161451968	2015	2015	2015	2015	0
95	20231023	175200	161451968	2015	2015	2015	2015	0
96	20231023	175100	161451968	2015	2015	2015	2015	0
97	20231023	175000	161451968	2015	2015	2015	2015	0
98	20231023	174900	161451968	2015	2015	2015	2015	0
99	20231023	174800	161451968	2015	2015	2015	2015	0
100	20231023	174700	161451968	2015	2015	2015	2015	0
101	20231023	174600	161451968	2015	2015	2015	2015	0
102	20231023	174500	161451968	2015	2015	2015	2015	0
103	20231023	174400	161451968	2015	2015	2015	2015	0
104	20231023	174300	161451968	2015	2015	2015	2015	0
105	20231023	174200	161451968	2015	2015	2015	2015	0
106	20231023	174100	161451968	2015	2015	2015	2015	0
107	20231023	174000	161451968	2015	2015	2015	2015	0
108	20231023	173900	161451968	2015	2015	2015	2015	0
109	20231023	173800	161451968	2015	2015	2015	2015	0
110	20231023	173700	161451968	2015	2015	2015	2015	0
111	20231023	173600	161451968	2015	2015	2015	2015	0
112	20231023	173500	161451968	2015	2015	2015	2015	0
113	20231023	173400	161451968	2015	2015	2015	2015	0
114	20231023	173300	161451968	2015	2015	2015	2015	0
115	20231023	173200	161451968	2015	2015	2015	2015	0
116	20231023	173100	161451968	2015	2015	2015	2015	0
117	20231023	173000	161451968	2015	2015	2015	2015	0
118	20231023	172900	161451968	2015	2015	2015	2015	0
119	20231023	172800	161451968	2015	2015	2015	2015	0
120	20231023	172700	161451968	2015	2015	2015	2015	0
121	20231023	172600	161451968	2015	2015	2015	2015	0
122	20231023	172500	161451968	2015	2015	2015	2015	807
123	20231023	172400	161451968	2015	2015	2015	2015	0
124	20231023	172300	161451968	2015	2015	2015	2015	0
125	20231023	172200	161451968	2015	2015	2015	2015	0
126	20231023	172100	161451968	2015	2015	2015	2015	0
127	20231023	172000	161451968	2015	2015	2015	2015	0
128	20231023	171900	161451968	2015	2015	2015	2015	0
129	20231023	171800	161451968	2015	2015	2015	2015	0
130	20231023	171700	161451968	2015	2015	2015	2015	0
131	20231023	171600	161451968	2015	2015	2015	2015	0
132	20231023	171500	161451968	2015	2015	2015	2015	0
133	20231023	171400	161451968	2015	2015	2015	2015	0
134	20231023	171300	161451968	2015	2015	2015	2015	0
135	20231023	171200	161451968	2015	2015	2015	2015	0
136	20231023	171100	161451968	2015	2015	2015	2015	0
137	20231023	171000	161451968	2015	2015	2015	2015	0
138	20231023	170900	161451968	2015	2015	2015	2015	0
139	20231023	170800	161451968	2015	2015	2015	2015	0
140	20231023	170700	161451968	2015	2015	2015	2015	0
141	20231023	170600	161451968	2015	2015	2015	2015	0
142	20231023	170500	161451968	2015	2015	2015	2015	0
143	20231023	170400	161451968	2015	2015	2015	2015	0
144	20231023	170300	161451968	2015	2015	2015	2015	0
145	20231023	170200	161451968	2015	2015	2015	2015	0
146	20231023	170100	161451968	2015	2015	2015	2015	0
147	20231023	170000	161451968	2015	2015	2015	2015	0
148	20231023	165900	161451968	2015	2015	2015	2015	0
149	20231023	165800	161451968	2015	2015	2015	2015	0
150	20231023	165700	161451968	2015	2015	2015	2015	0
151	20231023	165600	161451968	2015	2015	2015	2015	0
152	20231023	165500	161451968	2015	2015	2015	2015	807
153	20231023	165400	161451968	2015	2015	2015	2015	0
154	20231023	165300	161451968	2015	2015	2015	2015	0
155	20231023	165200	161451968	2015	2015	2015	2015	0
156	20231023	165100	161451968	2015	2015	2015	2015	0
157	20231023	165000	161451968	2015	2015	2015	2015	0
158	20231023	164900	161451968	2015	2015	2015	2015	0
159	20231023	164800	161451968	2015	2015	2015	2015	0
160	20231023	164700	161451968	2015	2015	2015	2015	0
161	20231023	164600	161451968	2015	2015	2015	2015	0
162	20231023	164500	161451968	2015	2015	2015	2015	0
163	20231023	164400	161451968	2015	2015	2015	2015	0
164	20231023	164300	161451968	2015	2015	2015	2015	0
165	20231023	164200	161451968	2015	2015	2015	2015	0
166	20231023	164100	161451968	2015	2015	2015	2015	0
167	20231023	164000	161451968	2015	2015	2015	2015	0
168	20231023	163900	161451968	2015	2015	2015	2015	0
169	20231023	163800	161451968	2015	2015	2015	2015	0
170	20231023	163700	161451968	2015	2015	2015	2015	0
171	20231023	163600	161451968	2015	2015	2015	2015	0
172	20231023	163500	161451968	2015	2015	2015	2015	0
173	20231023	163400	161451968	2015	2015	2015	2015	0
174	20231023	163300	161451968	2015	2015	2015	2015	0
175	20231023	163200	161451968	2015	2015	2015	2015	0
176	20231023	163100	161451968	2015	2015	2015	2015	0
177	20231023	163000	161451968	2015	2015	2015	2015	0
178	20231023	162900	161451968	2015	2015	2015	2015	0
179	20231023	162800	161451968	2015	2015	2015	2015	0
180	20231023	162700	161451968	2015	2015	2015	2015	0
181	20231023	162600	161451968	2015	2015	2015	2015	0
182	20231023	162500	161451968	2015	2015	2015	2015	807
183	20231023	162400	161451968	2015	2015	2015	2015	0
184	20231023	162300	161451968	2015	2015	2015	2015	0
185	20231023	162200	161451968	2015	2015	2015	2015	0
186	20231023	162100	161451968	2015	2015	2015	2015	0
187	20231023	162000	161451968	2015	2015	2015	2015	0
188	20231023	161900	161451968	2015	2015	2015	2015	0
189	20231023	161800	161451968	2015	2015	2015	2015	0
190	20231023	161700	161451968	2015	2015	2015	2015	0
191	20231023	161600	161451968	2015	2015	2015	2015	0
192	20231023	161500	161451968	2015	2015	2015	2015	0
193	20231023	161400	161451968	2015	2015	2015	2015	0
194	20231023	161300	161451968	2015	2015	2015	2015	0
195	20231023	161200	161451968	2015	2015	2015	2015	0
196	20231023	161100	161451968	2015	2015	2015	2015	0
197	20231023	161000	161451968	2015	2015	2015	2015	0
198	20231023	160900	161451968	2015	2015	2015	2015	0
199	20231023	160800	161451968	2015	2015	2015	2015	0
200	20231023	160700	161451968	2015	2015	2015	2015	0
201	20231023	160600	161451968	2015	2015	2015	2015	0
202	20231023	160500	161451968	2015	2015	2015	2015	0
203	20231023	160400	161451968	2015	2015	2015	2015	0
204	20231023	160300	161451968	2015	2015	2015	2015	0
205	20231023	160200	161451968	2015	2015	2015	2015	0
206	20231023	160100	161451968	2015	2015	2015	2015	0
207	20231023	160000	161451968	2015	2015	2015	2015	0
208	20231023	155900	161451968	2015	2015	2015	2015	0
209	20231023	155800	161451968	2015	2015	2015	2015	0
210	20231023	155700	161451968	2015	2015	2015	2015	0
211	20231023	155600	161451968	2015	2015	2015	2015	0
212	20231023	155500	161451968	2015	2015	2015	2015	807
213	20231023	155400	161451968	2015	2015	2015	2015	0
214	20231023	155300	161451968	2015	2015	2015	2015	0
215	20231023	155200	161451968	2015	2015	2015	2015	0
216	20231023	155100	161451968	2015	2015	2015	2015	0
217	20231023	155000	161451968	2015	2015	2015	2015	0
218	20231023	154900	161451968	2015	2015	2015	2015	0
219	20231023	154800	161451968	2015	2015	2015	2015	0
220	20231023	154700	161451968	2015	2015	2015	2015	0
221	20231023	154600	161451968	2015	2015	2015	2015	0
222	20231023	154500	161451968	2015	2015	2015	2015	0
223	20231023	154400	161451968	2015	2015	2015	2015	0
224	20231023	154300	161451968	2015	2015	2015	2015	0
225	20231023	154200	161451968	2015	2015	2015	2015	0
226	20231023	154100	161451968	2015	2015	2015	2015	0
227	20231023	154000	161451968	2015	2015	2015	2015	0
228	20231023	153900	161451968	2015	2015	2015	2015	0
229	20231023	153800	161451968	2015	2015	2015	2015	0
230	20231023	153700	161451968	2015	2015	2015	2015	0
231	20231023	153600	161451968	2015	2015	2015	2015	0
232	20231023	153500	161451968	2015	2015	2015	2015	0
233	20231023	153400	161451968	2015	2015	2015	2015	0
234	20231023	153300	161451968	2015	2015	2015	2015	0
235	20231023	153200	161451968	2015	2015	2015	2015	0
236	20231023	153100	161451968	2015	2015	2015	2015	0
237	20231023	153000	161451968	2015	2015	2015	2015	807
238	20231023	152900	159825863	2015	2015	2015	2015	0
239	20231023	152800	159825863	2015	2015	2015	2015	0
240	20231023	152700	159825863	2015	2015	2015	2015	0
241	20231023	152600	159825863	2015	2015	2015	2015	0
242	20231023	152500	159825863	2015	2015	2015	2015	0
243	20231023	152400	159825863	2015	2015	2015	2015	0
244	20231023	152300	159825863	2015	2015	2015	2015	0
245	20231023	152200	159825863	2015	2015	2015	2015	0
246	20231023	152100	159825863	2015	2015	2015	2015	0
247	20231023	152000	159825863	2015	2015	2015	2015	0
248	20231023	151900	159825863	2015	2015	2015	2015	32
249	20231023	151800	159761383	2010	2010	2010	2010	0
250	20231023	151700	159761383	2010	2010	2010	2010	0
251	20231023	151600	159761383	2010	2010	2010	2010	0
252	20231023	151500	159761383	2010	2010	2010	2010	0
253	20231023	151400	159761383	2010	2010	2010	2010	56
254	20231023	151300	159648823	2010	2010	2010	2010	144
255	20231023	151200	159359383	2010	2010	2010	2010	1
256	20231023	151100	159357373	2010	2010	2010	2010	154
257	20231023	151000	159047833	2010	2010	2010	2010	146
258	20231023	150900	158754373	2010	2010	2010	2010	1000
259	20231023	150800	156744373	2025	2025	2025	2025	0
260	20231023	150700	156744373	2025	2025	2025	2025	0
261	20231023	150600	156744373	2025	2025	2025	2025	2
262	20231023	150500	156740323	2025	2020	2025	2020	6
263	20231023	150400	156728198	2020	2020	2020	2020	1
264	20231023	150300	156726178	2020	2020	2020	2020	0
265	20231023	150200	156726178	2020	2020	2020	2020	1
266	20231023	150100	156724158	2010	2010	2010	2010	337
267	20231023	150000	156046788	2010	2010	2010	2010	240
268	20231023	145900	155564388	2010	2010	2010	2010	0
269	20231023	145800	155564388	2010	2010	2010	2010	0
270	20231023	145700	155564388	2010	2010	2010	2010	0
271	20231023	145600	155564388	2010	2010	2010	2010	0
272	20231023	145500	155564388	2010	2010	2010	2010	0
273	20231023	145400	155564388	2010	2010	2010	2010	0
274	20231023	145300	155564388	2010	2010	2010	2010	0
275	20231023	145200	155564388	2010	2010	2010	2010	0
276	20231023	145100	155564388	2010	2010	2010	2010	327
277	20231023	145000	154907118	2010	2010	2010	2010	0
278	20231023	144900	154907118	2010	2010	2010	2010	0
279	20231023	144800	154907118	2010	2010	2010	2010	0
280	20231023	144700	154907118	2010	2010	2010	2010	0
281	20231023	144600	154907118	2010	2010	2010	2010	15
282	20231023	144500	154876968	2010	2010	2010	2010	0
283	20231023	144400	154876968	2010	2005	2010	2005	498
284	20231023	144300	153876683	2005	2005	2005	2005	0
285	20231023	144200	153876683	2005	2005	2005	2005	118
286	20231023	144100	153640093	2005	2005	2005	2005	844
287	20231023	144000	151947873	2010	2010	2010	2010	0
288	20231023	143900	151947873	2010	2010	2010	2010	0
289	20231023	143800	151947873	2010	2010	2010	2010	0
290	20231023	143700	151947873	2010	2010	2010	2010	0
291	20231023	143600	151947873	2010	2010	2010	2010	0
292	20231023	143500	151947873	2010	2010	2010	2010	0
293	20231023	143400	151947873	2010	2010	2010	2010	0
294	20231023	143300	151947873	2010	2010	2010	2010	0
295	20231023	143200	151947873	2010	2010	2010	2010	0
296	20231023	143100	151947873	2010	2010	2010	2010	0
297	20231023	143000	151947873	2010	2010	2010	2010	0
298	20231023	142900	151947873	2010	2010	2010	2010	0
299	20231023	142800	151947873	2010	2010	2010	2010	0
300	20231023	142700	151947873	2010	2010	2010	2010	0
301	20231023	142600	151947873	2010	2010	2010	2010	0
302	20231023	142500	151947873	2010	2010	2010	2010	0
303	20231023	142400	151947873	2010	2010	2010	2010	0
304	20231023	142300	151947873	2010	2010	2010	2010	0
305	20231023	142200	151947873	2010	2010	2010	2010	0
306	20231023	142100	151947873	2010	2010	2010	2010	0
307	20231023	142000	151947873	2010	2010	2010	2010	672
308	20231023	141900	150597153	2015	2015	2015	2015	0
309	20231023	141800	150597153	2015	2015	2015	2015	0
310	20231023	141700	150597153	2015	2015	2015	2015	0
311	20231023	141600	150597153	2015	2015	2015	2015	0
312	20231023	141500	150597153	2015	2015	2015	2015	0
313	20231023	141400	150597153	2015	2015	2015	2015	0
314	20231023	141300	150597153	2015	2015	2015	2015	0
315	20231023	141200	150597153	2015	2015	2015	2015	0
316	20231023	141100	150597153	2015	2015	2015	2015	0
317	20231023	141000	150597153	2015	2015	2015	2015	766
318	20231023	140900	149053663	2010	2010	2010	2010	0
319	20231023	140800	149053663	2010	2010	2010	2010	0
320	20231023	140700	149053663	2010	2010	2010	2010	0
321	20231023	140600	149053663	2010	2010	2010	2010	0
322	20231023	140500	149053663	2010	2010	2010	2010	0
323	20231023	140400	149053663	2010	2010	2010	2010	0
324	20231023	140300	149053663	2010	2010	2010	2010	0
325	20231023	140200	149053663	2010	2010	2010	2010	0
326	20231023	140100	149053663	2010	2010	2010	2010	0
327	20231023	140000	149053663	2010	2010	2010	2010	0
328	20231023	135900	149053663	2010	2010	2010	2010	261
329	20231023	135800	148529053	2005	2005	2005	2005	49
330	20231023	135700	148430808	2010	2010	2010	2010	0
331	20231023	135600	148430808	2010	2005	2010	2005	855
332	20231023	135500	146714258	2000	2000	2000	2000	100
333	20231023	135400	146514258	2000	2000	2000	2000	152
334	20231023	135300	146210258	2005	2005	2005	2005	0
335	20231023	135200	146210258	2005	2005	2005	2005	0
336	20231023	135100	146210258	2005	2005	2005	2005	0
337	20231023	135000	146210258	2005	2005	2005	2005	0
338	20231023	134900	146210258	2005	2005	2005	2005	0
339	20231023	134800	146210258	2005	2005	2005	2005	0
340	20231023	134700	146210258	2005	2005	2005	2005	0
341	20231023	134600	146210258	2005	2005	2005	2005	0
342	20231023	134500	146210258	2005	2005	2005	2005	0
343	20231023	134400	146210258	2005	2005	2005	2005	0
344	20231023	134300	146210258	2005	2005	2005	2005	0
345	20231023	134200	146210258	2005	2005	2005	2005	0
346	20231023	134100	146210258	2005	2000	2005	2000	67
347	20231023	134000	146075928	2000	2000	2000	2000	0
348	20231023	133900	146075928	2000	2000	2000	2000	0
349	20231023	133800	146075928	2000	2000	2000	2000	0
350	20231023	133700	146075928	2000	2000	2000	2000	0
351	20231023	133600	146075928	2000	2000	2000	2000	0
352	20231023	133500	146075928	2000	2000	2000	2000	0
353	20231023	133400	146075928	2000	2000	2000	2000	249
354	20231023	133300	145577928	1995	1995	1995	1995	205
355	20231023	133200	145168953	2000	2000	2000	2000	0
356	20231023	133100	145168953	2000	2000	2000	2000	0
357	20231023	133000	145168953	2000	2000	2000	2000	0
358	20231023	132900	145168953	2000	2000	2000	2000	0
359	20231023	132800	145168953	2000	2000	2000	2000	0
360	20231023	132700	145168953	2000	2000	2000	2000	0
361	20231023	132600	145168953	2000	2000	2000	2000	0
362	20231023	132500	145168953	2000	2000	2000	2000	0
363	20231023	132400	145168953	2000	2000	2000	2000	0
364	20231023	132300	145168953	2000	2000	2000	2000	0
365	20231023	132200	145168953	2000	2000	2000	2000	5
366	20231023	132100	145158953	2000	2000	2000	2000	0
367	20231023	132000	145158953	2000	2000	2000	2000	0
368	20231023	131900	145158953	2000	2000	2000	2000	0
369	20231023	131800	145158953	2000	2000	2000	2000	0
370	20231023	131700	145158953	2000	2000	2000	2000	0
371	20231023	131600	145158953	2000	2000	2000	2000	0
372	20231023	131500	145158953	2000	2000	2000	2000	0
373	20231023	131400	145158953	2000	2000	2000	2000	0
374	20231023	131300	145158953	2000	2000	2000	2000	0
375	20231023	131200	145158953	2000	2000	2000	2000	0
376	20231023	131100	145158953	2000	2000	2000	2000	0
377	20231023	131000	145158953	2000	2000	2000	2000	0
378	20231023	130900	145158953	2000	2000	2000	2000	0
379	20231023	130800	145158953	2000	2000	2000	2000	0
380	20231023	130700	145158953	2000	2000	2000	2000	1
381	20231023	130600	145156953	2000	2000	2000	2000	0
382	20231023	130500	145156953	2000	2000	2000	2000	0
383	20231023	130400	145156953	2000	2000	2000	2000	0
384	20231023	130300	145156953	2000	2000	2000	2000	0
385	20231023	130200	145156953	2000	2000	2000	2000	0
386	20231023	130100	145156953	2000	2000	2000	2000	0
387	20231023	130000	145156953	2000	2000	2000	2000	0
388	20231023	125900	145156953	2000	2000	2000	2000	0
389	20231023	125800	145156953	2000	2000	2000	2000	0
390	20231023	125700	145156953	2000	2000	2000	2000	0
391	20231023	125600	145156953	2000	2000	2000	2000	0
392	20231023	125500	145156953	2000	2000	2000	2000	0
393	20231023	125400	145156953	2000	2000	2000	2000	0
394	20231023	125300	145156953	2000	2000	2000	2000	0
395	20231023	125200	145156953	2000	2000	2000	2000	0
396	20231023	125100	145156953	2000	2000	2000	2000	0
397	20231023	125000	145156953	2000	2000	2000	2000	0
398	20231023	124900	145156953	2000	2000	2000	2000	0
399	20231023	124800	145156953	2000	2000	2000	2000	0
400	20231023	124700	145156953	2000	2000	2000	2000	0
401	20231023	124600	145156953	2000	2000	2000	2000	0
402	20231023	124500	145156953	2000	2000	2000	2000	0
403	20231023	124400	145156953	2000	2000	2000	2000	0
404	20231023	124300	145156953	2000	2000	2000	2000	100
405	20231023	124200	144956953	2000	2000	2000	2000	1
406	20231023	124100	144954953	1995	1995	1995	1995	0
407	20231023	124000	144954953	1995	1995	1995	1995	0
408	20231023	123900	144954953	1995	1995	1995	1995	0
409	20231023	123800	144954953	1995	1995	1995	1995	0
410	20231023	123700	144954953	1995	1995	1995	1995	450
411	20231023	123600	144057203	2005	2005	2005	2005	0
412	20231023	123500	144057203	2005	2005	2005	2005	0
413	20231023	123400	144057203	2005	2005	2005	2005	0
414	20231023	123300	144057203	2005	2005	2005	2005	0
415	20231023	123200	144057203	2005	2005	2005	2005	0
416	20231023	123100	144057203	2005	2005	2005	2005	0
417	20231023	123000	144057203	2005	2005	2005	2005	0
418	20231023	122900	144057203	2005	2005	2005	2005	0
419	20231023	122800	144057203	2005	2005	2005	2005	0
420	20231023	122700	144057203	2005	2005	2005	2005	0
421	20231023	122600	144057203	2005	2005	2005	2005	0
422	20231023	122500	144057203	2005	2005	2005	2005	0
423	20231023	122400	144057203	2005	2005	2005	2005	0
424	20231023	122300	144057203	2005	2005	2005	2005	20
425	20231023	122200	144017103	2010	2010	2010	2010	0
426	20231023	122100	144017103	2010	2010	2010	2010	0
427	20231023	122000	144017103	2010	2010	2010	2010	0
428	20231023	121900	144017103	2010	2010	2010	2010	0
429	20231023	121800	144017103	2010	2010	2010	2010	2
430	20231023	121700	144013083	2010	2010	2010	2010	1
431	20231023	121600	144011073	1995	1997	1997	1995	150
432	20231023	121500	143711698	2010	2010	2010	2010	0
433	20231023	121400	143711698	2010	2010	2010	2010	0
434	20231023	121300	143711698	2010	2010	2010	2010	0
435	20231023	121200	143711698	2010	2010	2010	2010	0
436	20231023	121100	143711698	2010	2010	2010	2010	0
437	20231023	121000	143711698	2010	2010	2010	2010	0
438	20231023	120900	143711698	2010	2010	2010	2010	1
439	20231023	120800	143709688	2010	2010	2010	2010	0
440	20231023	120700	143709688	2010	2010	2010	2010	1
441	20231023	120600	143707678	1996	1996	1996	1996	0
442	20231023	120500	143707678	1996	1996	1996	1996	0
443	20231023	120400	143707678	1996	1996	1996	1996	0
444	20231023	120300	143707678	1996	1996	1996	1996	0
445	20231023	120200	143707678	1996	1996	1996	1996	0
446	20231023	120100	143707678	1996	1996	1996	1996	54
447	20231023	120000	143599894	2000	2000	2000	2000	0
448	20231023	115900	143599894	2000	2000	2000	2000	0
449	20231023	115800	143599894	2000	2000	2000	2000	0
450	20231023	115700	143599894	2000	2000	2000	2000	0
451	20231023	115600	143599894	2000	2000	2000	2000	0
452	20231023	115500	143599894	2000	2000	2000	2000	0
453	20231023	115400	143599894	2000	2000	2000	2000	185
454	20231023	115300	143229894	1996	1995	1996	1995	112
455	20231023	115200	143006343	1995	1995	1995	1995	566
456	20231023	115100	141877173	1995	1995	1995	1995	0
457	20231023	115000	141877173	1995	1995	1995	1995	0
458	20231023	114900	141877173	1995	1996	1996	1995	1115
459	20231023	114800	139651671	1999	1999	1999	1999	0
460	20231023	114700	139651671	1999	1999	1999	1999	15
461	20231023	114600	139621686	1999	1999	1999	1999	0
462	20231023	114500	139621686	1999	2000	2000	1997	774
463	20231023	114400	138073701	2015	2015	2015	2015	0
464	20231023	114300	138073701	2015	2015	2015	2015	0
465	20231023	114200	138073701	2015	2015	2015	2015	0
466	20231023	114100	138073701	2015	2000	2015	2000	3
467	20231023	114000	138067686	2000	2015	2015	2000	11167
468	20231023	113900	115729376	2020	2020	2020	2020	0
469	20231023	113800	115729376	2020	2020	2020	2020	0
470	20231023	113700	115729376	2020	2020	2020	2020	0
471	20231023	113600	115729376	2020	2020	2020	2020	0
472	20231023	113500	115729376	2020	2020	2020	2020	0
473	20231023	113400	115729376	2020	2020	2020	2020	228
474	20231023	113300	115268816	2030	2030	2030	2030	0
475	20231023	113200	115268816	2030	2030	2030	2030	0
476	20231023	113100	115268816	2030	2030	2030	2030	0
477	20231023	113000	115268816	2030	2030	2030	2030	0
478	20231023	112900	115268816	2030	2020	2030	2020	190
479	20231023	112800	114884646	2015	2015	2015	2015	13
480	20231023	112700	114858451	2020	2015	2020	2015	269
481	20231023	112600	114315271	2010	2010	2010	2010	0
482	20231023	112500	114315271	2010	2010	2010	2010	5
483	20231023	112400	114305221	2015	2015	2015	2015	0
484	20231023	112300	114305221	2015	2015	2015	2015	471
485	20231023	112200	113356156	2015	2015	2015	2015	29
486	20231023	112100	113297721	2020	2020	2020	2020	0
487	20231023	112000	113297721	2020	2020	2020	2020	0
488	20231023	111900	113297721	2020	2020	2020	2020	0
489	20231023	111800	113297721	2020	2020	2020	2020	0
490	20231023	111700	113297721	2020	2020	2020	2020	0
491	20231023	111600	113297721	2020	2020	2020	2020	0
492	20231023	111500	113297721	2020	2020	2020	2020	0
493	20231023	111400	113297721	2020	2020	2020	2020	30
494	20231023	111300	113237121	2020	2020	2020	2020	1145
495	20231023	111200	110924221	2025	2025	2025	2025	73
496	20231023	111100	110776396	2025	2020	2025	2020	460
497	20231023	111000	109846396	2020	2020	2020	2020	0
498	20231023	110900	109846396	2020	2020	2020	2020	0
499	20231023	110800	109846396	2020	2020	2020	2020	0
500	20231023	110700	109846396	2020	2020	2020	2020	1
501	20231023	110600	109844376	2005	2005	2005	2005	199
502	20231023	110500	109445381	2025	2025	2025	2025	0
503	20231023	110400	109445381	2025	2025	2025	2025	0
504	20231023	110300	109445381	2025	2025	2025	2025	10
505	20231023	110200	109425131	2005	2005	2005	2005	20
506	20231023	110100	109385031	2025	2025	2025	2025	837
507	20231023	110000	107690106	2020	2010	2020	2010	5760
508	20231023	105900	96093221	2000	2000	2000	2000	0
509	20231023	105800	96093221	2000	2000	2000	2000	0
510	20231023	105700	96093221	2000	2000	2000	2000	0
511	20231023	105600	96093221	2000	2000	2000	2000	0
512	20231023	105500	96093221	2000	2000	2000	2000	0
513	20231023	105400	96093221	2000	2000	2000	2000	0
514	20231023	105300	96093221	2000	2000	2000	2000	0
515	20231023	105200	96093221	2000	2000	2000	2000	0
516	20231023	105100	96093221	2000	2000	2000	2000	502
517	20231023	105000	95089221	2000	2000	2000	2000	0
518	20231023	104900	95089221	2000	2000	2000	2000	0
519	20231023	104800	95089221	2000	2000	2000	2000	4
520	20231023	104700	95081221	2000	1999	2000	1999	906
521	20231023	104600	93269228	2000	2000	2000	2000	0
522	20231023	104500	93269228	2000	2000	2000	2000	0
523	20231023	104400	93269228	2000	2000	2000	2000	0
524	20231023	104300	93269228	2000	2000	2000	2000	0
525	20231023	104200	93269228	2000	2000	2000	2000	0
526	20231023	104100	93269228	2000	2000	2000	2000	0
527	20231023	104000	93269228	2000	2000	2000	2000	101
528	20231023	103900	93067228	2010	2010	2010	2010	0
529	20231023	103800	93067228	2010	2010	2010	2010	0
530	20231023	103700	93067228	2010	2010	2010	2010	0
531	20231023	103600	93067228	2010	2010	2010	2010	0
532	20231023	103500	93067228	2010	2010	2010	2010	10
533	20231023	103400	93047128	2000	2000	2000	2000	0
534	20231023	103300	93047128	2000	2000	2000	2000	0
535	20231023	103200	93047128	2000	2000	2000	2000	3779
536	20231023	103100	85489128	2000	2000	2000	2000	0
537	20231023	103000	85489128	2000	2000	2000	2000	0
538	20231023	102900	85489128	2000	2000	2000	2000	0
539	20231023	102800	85489128	2000	2000	2000	2000	0
540	20231023	102700	85489128	2000	2000	2000	2000	0
541	20231023	102600	85489128	2000	2000	2000	2000	1
542	20231023	102500	85487128	2010	2010	2010	2010	0
543	20231023	102400	85487128	2010	2010	2010	2010	0
544	20231023	102300	85487128	2010	2010	2010	2010	1
545	20231023	102200	85485118	2000	2010	2010	2000	34
546	20231023	102100	85417108	2000	2000	2000	2000	2386
547	20231023	102000	80645108	2000	2000	2000	2000	0
548	20231023	101900	80645108	2000	2000	2000	2000	74
549	20231023	101800	80497108	2010	2010	2010	2010	0
550	20231023	101700	80497108	2010	2000	2010	2000	2001
551	20231023	101600	76495098	2000	1999	2000	1999	1709
552	20231023	101500	73077106	1999	1999	1999	1999	1
553	20231023	101400	73075107	1987	1988	1988	1987	1000
554	20231023	101300	71087198	2000	2000	2000	2000	0
555	20231023	101200	71087198	2000	2000	2000	2000	0
556	20231023	101100	71087198	2000	2000	2000	2000	0
557	20231023	101000	71087198	2000	2000	2000	2000	0
558	20231023	100900	71087198	2000	2000	2000	2000	0
559	20231023	100800	71087198	2000	2000	2000	2000	0
560	20231023	100700	71087198	2000	2000	2000	2000	0
561	20231023	100600	71087198	2000	2000	2000	2000	0
562	20231023	100500	71087198	2000	2000	2000	2000	0
563	20231023	100400	71087198	2000	2000	2000	2000	2599
564	20231023	100300	65889198	2000	2000	2000	2000	0
565	20231023	100200	65889198	2000	2000	2000	2000	3000
566	20231023	100100	59889198	2000	2000	2000	2000	0
567	20231023	100000	59889198	2000	2005	2005	2000	2000
568	20231023	095900	55886793	2020	2020	2020	2020	0
569	20231023	095800	55886793	2020	2020	2020	2020	0
570	20231023	095700	55886793	2020	2020	2020	2020	0
571	20231023	095600	55886793	2020	2020	2020	2020	0
572	20231023	095500	55886793	2020	2020	2020	2020	0
573	20231023	095400	55886793	2020	2020	2020	2020	1
574	20231023	095300	55884773	2020	2020	2020	2020	1
575	20231023	095200	55882753	2020	2020	2020	2020	39
576	20231023	095100	55803973	2020	2010	2020	2010	495
577	20231023	095000	54805333	2000	2000	2000	2000	1
578	20231023	094900	54803333	2010	2010	2010	2010	0
579	20231023	094800	54803333	2010	2010	2010	2010	0
580	20231023	094700	54803333	2010	2010	2010	2010	0
581	20231023	094600	54803333	2010	2010	2010	2010	0
582	20231023	094500	54803333	2010	2010	2010	2010	0
583	20231023	094400	54803333	2010	2010	2010	2010	0
584	20231023	094300	54803333	2010	2010	2010	2010	12
585	20231023	094200	54779213	2010	2010	2010	2010	95
586	20231023	094100	54588263	2005	2005	2005	2005	0
587	20231023	094000	54588263	2005	2005	2005	2005	321
588	20231023	093900	53944658	2000	2000	2000	2000	0
589	20231023	093800	53944658	2000	2005	2005	2000	2153
590	20231023	093700	49638643	2005	1999	2005	1999	1766
591	20231023	093600	46103020	1999	1999	1999	1999	2
592	20231023	093500	46099022	1997	1997	1997	1997	0
593	20231023	093400	46099022	1997	1997	1997	1997	0
594	20231023	093300	46099022	1997	1997	1997	1997	0
595	20231023	093200	46099022	1997	1997	1997	1997	0
596	20231023	093100	46099022	1997	1997	1997	1997	0
597	20231023	093000	46099022	1997	1997	1997	1997	0
598	20231023	092900	46099022	1997	1997	1997	1997	0
599	20231023	092800	46099022	1997	1997	1997	1997	0
600	20231023	092700	46099022	1997	1972	1997	1972	6
601	20231023	092600	46087140	2000	2000	2000	2000	0
602	20231023	092500	46087140	2000	2000	2000	2000	0
603	20231023	092400	46087140	2000	2000	2000	2000	0
604	20231023	092300	46087140	2000	2000	2000	2000	0
605	20231023	092200	46087140	2000	1998	2000	1998	2000
606	20231023	092100	42087388	2000	2000	2000	2000	0
607	20231023	092000	42087388	2000	2000	2000	2000	0
608	20231023	091900	42087388	2000	2000	2000	2000	0
609	20231023	091800	42087388	2000	2000	2000	2000	0
610	20231023	091700	42087388	2000	2000	2000	2000	0
611	20231023	091600	42087388	2000	2000	2000	2000	5392
612	20231023	091500	31303388	2000	2000	2000	2000	1030
613	20231023	091400	29243388	2005	1994	2005	1993	3585
614	20231023	091300	22086166	1994	1994	1994	1994	0
615	20231023	091200	22086166	1994	1994	1994	1994	0
616	20231023	091100	22086166	1994	1995	1995	1958	964
617	20231023	091000	20198581	1992	1990	1992	1990	10000
618	20231023	090900	279450	1992	1992	1992	1992	0
619	20231023	090800	279450	1992	1992	1992	1992	0
620	20231023	090700	279450	1992	1992	1992	1992	0
621	20231023	090600	279450	1992	1943	1992	1943	3
622	20231023	090500	273523	1992	1992	1992	1992	2
623	20231023	090400	269539	1992	1992	1992	1992	0
624	20231023	090300	269539	1992	1992	1992	1992	1
625	20231023	090200	267547	1973	1973	1973	1973	0
626	20231023	090100	267547	1973	1973	1973	1973	12
627	20231023	090000	243871	1999	1999	1999	1999	121