KissMeData/444920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210600	138104932	1999	1999	1999	1999	50
3	20231012	210500	138104932	1999	1999	1999	1999	0
4	20231012	210400	138104932	1999	1999	1999	1999	0
5	20231012	210300	138104932	1999	1999	1999	1999	0
6	20231012	210200	138104932	1999	1999	1999	1999	0
7	20231012	210100	138104932	1999	1999	1999	1999	0
8	20231012	210000	138104932	1999	1999	1999	1999	0
9	20231012	205900	138104932	1999	1999	1999	1999	0
10	20231012	205800	138104932	1999	1999	1999	1999	0
11	20231012	205700	138104932	1999	1999	1999	1999	0
12	20231012	205600	138104932	1999	1999	1999	1999	0
13	20231012	205500	138104932	1999	1999	1999	1999	0
14	20231012	205400	138104932	1999	1999	1999	1999	0
15	20231012	205300	138104932	1999	1999	1999	1999	0
16	20231012	205200	138104932	1999	1999	1999	1999	0
17	20231012	205100	138104932	1999	1999	1999	1999	0
18	20231012	205000	138104932	1999	1999	1999	1999	0
19	20231012	204900	138104932	1999	1999	1999	1999	0
20	20231012	204800	138104932	1999	1999	1999	1999	0
21	20231012	204700	138104932	1999	1999	1999	1999	0
22	20231012	204600	138104932	1999	1999	1999	1999	0
23	20231012	204500	138104932	1999	1999	1999	1999	0
24	20231012	204400	138104932	1999	1999	1999	1999	0
25	20231012	204300	138104932	1999	1999	1999	1999	0
26	20231012	204200	138104932	1999	1999	1999	1999	0
27	20231012	204100	138104932	1999	1999	1999	1999	0
28	20231012	204000	138104932	1999	1999	1999	1999	0
29	20231012	203900	138104932	1999	1999	1999	1999	0
30	20231012	203800	138104932	1999	1999	1999	1999	0
31	20231012	203700	138104932	1999	1999	1999	1999	0
32	20231012	203600	138104932	1999	1999	1999	1999	50
33	20231012	203500	138104932	1999	1999	1999	1999	0
34	20231012	203400	138104932	1999	1999	1999	1999	0
35	20231012	203300	138104932	1999	1999	1999	1999	0
36	20231012	203200	138104932	1999	1999	1999	1999	0
37	20231012	203100	138104932	1999	1999	1999	1999	0
38	20231012	203000	138104932	1999	1999	1999	1999	0
39	20231012	202900	138104932	1999	1999	1999	1999	0
40	20231012	202800	138104932	1999	1999	1999	1999	0
41	20231012	202700	138104932	1999	1999	1999	1999	0
42	20231012	202600	138104932	1999	1999	1999	1999	0
43	20231012	202500	138104932	1999	1999	1999	1999	0
44	20231012	202400	138104932	1999	1999	1999	1999	0
45	20231012	202300	138104932	1999	1999	1999	1999	0
46	20231012	202200	138104932	1999	1999	1999	1999	0
47	20231012	202100	138104932	1999	1999	1999	1999	0
48	20231012	202000	138104932	1999	1999	1999	1999	0
49	20231012	201900	138104932	1999	1999	1999	1999	0
50	20231012	201800	138104932	1999	1999	1999	1999	0
51	20231012	201700	138104932	1999	1999	1999	1999	0
52	20231012	201600	138104932	1999	1999	1999	1999	0
53	20231012	201500	138104932	1999	1999	1999	1999	0
54	20231012	201400	138104932	1999	1999	1999	1999	0
55	20231012	201300	138104932	1999	1999	1999	1999	0
56	20231012	201200	138104932	1999	1999	1999	1999	0
57	20231012	201100	138104932	1999	1999	1999	1999	0
58	20231012	201000	138104932	1999	1999	1999	1999	0
59	20231012	200900	138104932	1999	1999	1999	1999	0
60	20231012	200800	138104932	1999	1999	1999	1999	0
61	20231012	200700	138104932	1999	1999	1999	1999	0
62	20231012	200600	138104932	1999	1999	1999	1999	50
63	20231012	200500	138104932	1999	1999	1999	1999	0
64	20231012	200400	138104932	1999	1999	1999	1999	0
65	20231012	200300	138104932	1999	1999	1999	1999	0
66	20231012	200200	138104932	1999	1999	1999	1999	0
67	20231012	200100	138104932	1999	1999	1999	1999	0
68	20231012	200000	138104932	1999	1999	1999	1999	0
69	20231012	195900	138104932	1999	1999	1999	1999	0
70	20231012	195800	138104932	1999	1999	1999	1999	0
71	20231012	195700	138104932	1999	1999	1999	1999	0
72	20231012	195600	138104932	1999	1999	1999	1999	0
73	20231012	195500	138104932	1999	1999	1999	1999	0
74	20231012	195400	138104932	1999	1999	1999	1999	0
75	20231012	195300	138104932	1999	1999	1999	1999	0
76	20231012	195200	138104932	1999	1999	1999	1999	0
77	20231012	195100	138104932	1999	1999	1999	1999	0
78	20231012	195000	138104932	1999	1999	1999	1999	0
79	20231012	194900	138104932	1999	1999	1999	1999	0
80	20231012	194800	138104932	1999	1999	1999	1999	0
81	20231012	194700	138104932	1999	1999	1999	1999	0
82	20231012	194600	138104932	1999	1999	1999	1999	0
83	20231012	194500	138104932	1999	1999	1999	1999	0
84	20231012	194400	138104932	1999	1999	1999	1999	0
85	20231012	194300	138104932	1999	1999	1999	1999	0
86	20231012	194200	138104932	1999	1999	1999	1999	0
87	20231012	194100	138104932	1999	1999	1999	1999	0
88	20231012	194000	138104932	1999	1999	1999	1999	0
89	20231012	193900	138104932	1999	1999	1999	1999	0
90	20231012	193800	138104932	1999	1999	1999	1999	0
91	20231012	193700	138104932	1999	1999	1999	1999	0
92	20231012	193600	138104932	1999	1999	1999	1999	50
93	20231012	193500	138104932	1999	1999	1999	1999	0
94	20231012	193400	138104932	1999	1999	1999	1999	0
95	20231012	193300	138104932	1999	1999	1999	1999	0
96	20231012	193200	138104932	1999	1999	1999	1999	0
97	20231012	193100	138104932	1999	1999	1999	1999	0
98	20231012	193000	138104932	1999	1999	1999	1999	0
99	20231012	192900	138104932	1999	1999	1999	1999	0
100	20231012	192800	138104932	1999	1999	1999	1999	0
101	20231012	192700	138104932	1999	1999	1999	1999	0
102	20231012	192600	138104932	1999	1999	1999	1999	0
103	20231012	192500	138104932	1999	1999	1999	1999	0
104	20231012	192400	138104932	1999	1999	1999	1999	0
105	20231012	192300	138104932	1999	1999	1999	1999	0
106	20231012	192200	138104932	1999	1999	1999	1999	0
107	20231012	192100	138104932	1999	1999	1999	1999	0
108	20231012	192000	138104932	1999	1999	1999	1999	0
109	20231012	191900	138104932	1999	1999	1999	1999	0
110	20231012	191800	138104932	1999	1999	1999	1999	0
111	20231012	191700	138104932	1999	1999	1999	1999	0
112	20231012	191600	138104932	1999	1999	1999	1999	0
113	20231012	191500	138104932	1999	1999	1999	1999	0
114	20231012	191400	138104932	1999	1999	1999	1999	0
115	20231012	191300	138104932	1999	1999	1999	1999	0
116	20231012	191200	138104932	1999	1999	1999	1999	0
117	20231012	191100	138104932	1999	1999	1999	1999	0
118	20231012	191000	138104932	1999	1999	1999	1999	0
119	20231012	190900	138104932	1999	1999	1999	1999	0
120	20231012	190800	138104932	1999	1999	1999	1999	0
121	20231012	190700	138104932	1999	1999	1999	1999	0
122	20231012	190600	138104932	1999	1999	1999	1999	50
123	20231012	190500	138104932	1999	1999	1999	1999	0
124	20231012	190400	138104932	1999	1999	1999	1999	0
125	20231012	190300	138104932	1999	1999	1999	1999	0
126	20231012	190200	138104932	1999	1999	1999	1999	0
127	20231012	190100	138104932	1999	1999	1999	1999	0
128	20231012	190000	138104932	1999	1999	1999	1999	0
129	20231012	185900	138104932	1999	1999	1999	1999	0
130	20231012	185800	138104932	1999	1999	1999	1999	0
131	20231012	185700	138104932	1999	1999	1999	1999	0
132	20231012	185600	138104932	1999	1999	1999	1999	0
133	20231012	185500	138104932	1999	1999	1999	1999	0
134	20231012	185400	138104932	1999	1999	1999	1999	0
135	20231012	185300	138104932	1999	1999	1999	1999	0
136	20231012	185200	138104932	1999	1999	1999	1999	0
137	20231012	185100	138104932	1999	1999	1999	1999	0
138	20231012	185000	138104932	1999	1999	1999	1999	0
139	20231012	184900	138104932	1999	1999	1999	1999	0
140	20231012	184800	138104932	1999	1999	1999	1999	0
141	20231012	184700	138104932	1999	1999	1999	1999	0
142	20231012	184600	138104932	1999	1999	1999	1999	0
143	20231012	184500	138104932	1999	1999	1999	1999	0
144	20231012	184400	138104932	1999	1999	1999	1999	0
145	20231012	184300	138104932	1999	1999	1999	1999	0
146	20231012	184200	138104932	1999	1999	1999	1999	0
147	20231012	184100	138104932	1999	1999	1999	1999	0
148	20231012	184000	138104932	1999	1999	1999	1999	0
149	20231012	183900	138104932	1999	1999	1999	1999	0
150	20231012	183800	138104932	1999	1999	1999	1999	0
151	20231012	183700	138104932	1999	1999	1999	1999	0
152	20231012	183600	138104932	1999	1999	1999	1999	50
153	20231012	183500	138104932	1999	1999	1999	1999	0
154	20231012	183400	138104932	1999	1999	1999	1999	0
155	20231012	183300	138104932	1999	1999	1999	1999	0
156	20231012	183200	138104932	1999	1999	1999	1999	0
157	20231012	183100	138104932	1999	1999	1999	1999	0
158	20231012	183000	138104932	1999	1999	1999	1999	0
159	20231012	182900	138104932	1999	1999	1999	1999	0
160	20231012	182800	138104932	1999	1999	1999	1999	0
161	20231012	182700	138104932	1999	1999	1999	1999	0
162	20231012	182600	138104932	1999	1999	1999	1999	0
163	20231012	182500	138104932	1999	1999	1999	1999	0
164	20231012	182400	138104932	1999	1999	1999	1999	0
165	20231012	182300	138104932	1999	1999	1999	1999	0
166	20231012	182200	138104932	1999	1999	1999	1999	0
167	20231012	182100	138104932	1999	1999	1999	1999	0
168	20231012	182000	138104932	1999	1999	1999	1999	0
169	20231012	181900	138104932	1999	1999	1999	1999	0
170	20231012	181800	138104932	1999	1999	1999	1999	0
171	20231012	181700	138104932	1999	1999	1999	1999	0
172	20231012	181600	138104932	1999	1999	1999	1999	0
173	20231012	181500	138104932	1999	1999	1999	1999	0
174	20231012	181400	138104932	1999	1999	1999	1999	0
175	20231012	181300	138104932	1999	1999	1999	1999	0
176	20231012	181200	138104932	1999	1999	1999	1999	0
177	20231012	181100	138104932	1999	1999	1999	1999	0
178	20231012	181000	138104932	1999	1999	1999	1999	0
179	20231012	180900	138104932	1999	1999	1999	1999	0
180	20231012	180800	138104932	1999	1999	1999	1999	0
181	20231012	180700	138104932	1999	1999	1999	1999	0
182	20231012	180600	138104932	1999	1999	1999	1999	50
183	20231012	180500	138104932	1999	1999	1999	1999	0
184	20231012	180400	138104932	1999	1999	1999	1999	0
185	20231012	180300	138104932	1999	1999	1999	1999	0
186	20231012	180200	138104932	1999	1999	1999	1999	0
187	20231012	180100	138104932	1999	1999	1999	1999	0
188	20231012	180000	138104932	1999	1999	1999	1999	0
189	20231012	175900	138104932	1999	1999	1999	1999	0
190	20231012	175800	138104932	1999	1999	1999	1999	0
191	20231012	175700	138104932	1999	1999	1999	1999	0
192	20231012	175600	138104932	1999	1999	1999	1999	0
193	20231012	175500	138104932	1999	1999	1999	1999	0
194	20231012	175400	138104932	1999	1999	1999	1999	0
195	20231012	175300	138104932	1999	1999	1999	1999	0
196	20231012	175200	138104932	1999	1999	1999	1999	0
197	20231012	175100	138104932	1999	1999	1999	1999	0
198	20231012	175000	138104932	1999	1999	1999	1999	0
199	20231012	174900	138104932	1999	1999	1999	1999	0
200	20231012	174800	138104932	1999	1999	1999	1999	0
201	20231012	174700	138104932	1999	1999	1999	1999	0
202	20231012	174600	138104932	1999	1999	1999	1999	0
203	20231012	174500	138104932	1999	1999	1999	1999	0
204	20231012	174400	138104932	1999	1999	1999	1999	0
205	20231012	174300	138104932	1999	1999	1999	1999	0
206	20231012	174200	138104932	1999	1999	1999	1999	0
207	20231012	174100	138104932	1999	1999	1999	1999	0
208	20231012	174000	138104932	1999	1999	1999	1999	0
209	20231012	173900	138104932	1999	1999	1999	1999	0
210	20231012	173800	138104932	1999	1999	1999	1999	0
211	20231012	173700	138104932	1999	1999	1999	1999	0
212	20231012	173600	138104932	1999	1999	1999	1999	50
213	20231012	173500	138104932	1999	1999	1999	1999	0
214	20231012	173400	138104932	1999	1999	1999	1999	0
215	20231012	173300	138104932	1999	1999	1999	1999	0
216	20231012	173200	138104932	1999	1999	1999	1999	0
217	20231012	173100	138104932	1999	1999	1999	1999	0
218	20231012	173000	138104932	1999	1999	1999	1999	0
219	20231012	172900	138104932	1999	1999	1999	1999	0
220	20231012	172800	138104932	1999	1999	1999	1999	0
221	20231012	172700	138104932	1999	1999	1999	1999	0
222	20231012	172600	138104932	1999	1999	1999	1999	0
223	20231012	172500	138104932	1999	1999	1999	1999	0
224	20231012	172400	138104932	1999	1999	1999	1999	0
225	20231012	172300	138104932	1999	1999	1999	1999	0
226	20231012	172200	138104932	1999	1999	1999	1999	0
227	20231012	172100	138104932	1999	1999	1999	1999	0
228	20231012	172000	138104932	1999	1999	1999	1999	0
229	20231012	171900	138104932	1999	1999	1999	1999	0
230	20231012	171800	138104932	1999	1999	1999	1999	0
231	20231012	171700	138104932	1999	1999	1999	1999	0
232	20231012	171600	138104932	1999	1999	1999	1999	0
233	20231012	171500	138104932	1999	1999	1999	1999	0
234	20231012	171400	138104932	1999	1999	1999	1999	0
235	20231012	171300	138104932	1999	1999	1999	1999	0
236	20231012	171200	138104932	1999	1999	1999	1999	0
237	20231012	171100	138104932	1999	1999	1999	1999	0
238	20231012	171000	138104932	1999	1999	1999	1999	0
239	20231012	170900	138104932	1999	1999	1999	1999	0
240	20231012	170800	138104932	1999	1999	1999	1999	0
241	20231012	170700	138104932	1999	1999	1999	1999	0
242	20231012	170600	138104932	1999	1999	1999	1999	50
243	20231012	170500	138104932	1999	1999	1999	1999	0
244	20231012	170400	138104932	1999	1999	1999	1999	0
245	20231012	170300	138104932	1999	1999	1999	1999	0
246	20231012	170200	138104932	1999	1999	1999	1999	0
247	20231012	170100	138104932	1999	1999	1999	1999	0
248	20231012	170000	138104932	1999	1999	1999	1999	0
249	20231012	165900	138104932	1999	1999	1999	1999	0
250	20231012	165800	138104932	1999	1999	1999	1999	0
251	20231012	165700	138104932	1999	1999	1999	1999	0
252	20231012	165600	138104932	1999	1999	1999	1999	0
253	20231012	165500	138104932	1999	1999	1999	1999	0
254	20231012	165400	138104932	1999	1999	1999	1999	0
255	20231012	165300	138104932	1999	1999	1999	1999	0
256	20231012	165200	138104932	1999	1999	1999	1999	0
257	20231012	165100	138104932	1999	1999	1999	1999	0
258	20231012	165000	138104932	1999	1999	1999	1999	0
259	20231012	164900	138104932	1999	1999	1999	1999	0
260	20231012	164800	138104932	1999	1999	1999	1999	0
261	20231012	164700	138104932	1999	1999	1999	1999	0
262	20231012	164600	138104932	1999	1999	1999	1999	0
263	20231012	164500	138104932	1999	1999	1999	1999	0
264	20231012	164400	138104932	1999	1999	1999	1999	0
265	20231012	164300	138104932	1999	1999	1999	1999	0
266	20231012	164200	138104932	1999	1999	1999	1999	0
267	20231012	164100	138104932	1999	1999	1999	1999	0
268	20231012	164000	138104932	1999	1999	1999	1999	0
269	20231012	163900	138104932	1999	1999	1999	1999	0
270	20231012	163800	138104932	1999	1999	1999	1999	0
271	20231012	163700	138104932	1999	1999	1999	1999	0
272	20231012	163600	138104932	1999	1999	1999	1999	50
273	20231012	163500	138104932	1999	1999	1999	1999	0
274	20231012	163400	138104932	1999	1999	1999	1999	0
275	20231012	163300	138104932	1999	1999	1999	1999	0
276	20231012	163200	138104932	1999	1999	1999	1999	0
277	20231012	163100	138104932	1999	1999	1999	1999	0
278	20231012	163000	138104932	1999	1999	1999	1999	0
279	20231012	162900	138104932	1999	1999	1999	1999	0
280	20231012	162800	138104932	1999	1999	1999	1999	0
281	20231012	162700	138104932	1999	1999	1999	1999	0
282	20231012	162600	138104932	1999	1999	1999	1999	0
283	20231012	162500	138104932	1999	1999	1999	1999	0
284	20231012	162400	138104932	1999	1999	1999	1999	0
285	20231012	162300	138104932	1999	1999	1999	1999	0
286	20231012	162200	138104932	1999	1999	1999	1999	0
287	20231012	162100	138104932	1999	1999	1999	1999	0
288	20231012	162000	138104932	1999	1999	1999	1999	0
289	20231012	161900	138104932	1999	1999	1999	1999	0
290	20231012	161800	138104932	1999	1999	1999	1999	0
291	20231012	161700	138104932	1999	1999	1999	1999	0
292	20231012	161600	138104932	1999	1999	1999	1999	0
293	20231012	161500	138104932	1999	1999	1999	1999	0
294	20231012	161400	138104932	1999	1999	1999	1999	0
295	20231012	161300	138104932	1999	1999	1999	1999	0
296	20231012	161200	138104932	1999	1999	1999	1999	0
297	20231012	161100	138104932	1999	1999	1999	1999	0
298	20231012	161000	138104932	1999	1999	1999	1999	0
299	20231012	160900	138104932	1999	1999	1999	1999	0
300	20231012	160800	138104932	1999	1999	1999	1999	0
301	20231012	160700	138104932	1999	1999	1999	1999	0
302	20231012	160600	138104932	1999	1999	1999	1999	50
303	20231012	160500	138104932	1999	1999	1999	1999	0
304	20231012	160400	138104932	1999	1999	1999	1999	0
305	20231012	160300	138104932	1999	1999	1999	1999	0
306	20231012	160200	138104932	1999	1999	1999	1999	0
307	20231012	160100	138104932	1999	1999	1999	1999	0
308	20231012	160000	138104932	1999	1999	1999	1999	0
309	20231012	155900	138104932	1999	1999	1999	1999	0
310	20231012	155800	138104932	1999	1999	1999	1999	0
311	20231012	155700	138104932	1999	1999	1999	1999	0
312	20231012	155600	138104932	1999	1999	1999	1999	0
313	20231012	155500	138104932	1999	1999	1999	1999	0
314	20231012	155400	138104932	1999	1999	1999	1999	0
315	20231012	155300	138104932	1999	1999	1999	1999	0
316	20231012	155200	138104932	1999	1999	1999	1999	0
317	20231012	155100	138104932	1999	1999	1999	1999	0
318	20231012	155000	138104932	1999	1999	1999	1999	0
319	20231012	154900	138104932	1999	1999	1999	1999	0
320	20231012	154800	138104932	1999	1999	1999	1999	0
321	20231012	154700	138104932	1999	1999	1999	1999	0
322	20231012	154600	138104932	1999	1999	1999	1999	0
323	20231012	154500	138104932	1999	1999	1999	1999	0
324	20231012	154400	138104932	1999	1999	1999	1999	0
325	20231012	154300	138104932	1999	1999	1999	1999	0
326	20231012	154200	138104932	1999	1999	1999	1999	0
327	20231012	154100	138104932	1999	1999	1999	1999	0
328	20231012	154000	138104932	1999	1999	1999	1999	0
329	20231012	153900	138104932	1999	1999	1999	1999	0
330	20231012	153800	138104932	1999	1999	1999	1999	0
331	20231012	153700	138104932	1999	1999	1999	1999	0
332	20231012	153600	138104932	1999	1999	1999	1999	50
333	20231012	153500	138104932	1999	1999	1999	1999	0
334	20231012	153400	138104932	1999	1999	1999	1999	0
335	20231012	153300	138104932	1999	1999	1999	1999	0
336	20231012	153200	138104932	1999	1999	1999	1999	0
337	20231012	153100	138104932	1999	1999	1999	1999	0
338	20231012	153000	138104932	1999	1999	1999	1999	50
339	20231012	152900	138004982	2000	2000	2000	2000	0
340	20231012	152800	138004982	2000	2000	2000	2000	0
341	20231012	152700	138004982	2000	2000	2000	2000	0
342	20231012	152600	138004982	2000	2000	2000	2000	0
343	20231012	152500	138004982	2000	2000	2000	2000	0
344	20231012	152400	138004982	2000	2000	2000	2000	0
345	20231012	152300	138004982	2000	2000	2000	2000	0
346	20231012	152200	138004982	2000	2000	2000	2000	0
347	20231012	152100	138004982	2000	2000	2000	2000	0
348	20231012	152000	138004982	2000	2000	2000	2000	0
349	20231012	151900	138004982	2000	2000	2000	2000	10
350	20231012	151800	137984982	2000	2000	2000	2000	0
351	20231012	151700	137984982	2000	2000	2000	2000	0
352	20231012	151600	137984982	2000	2000	2000	2000	1
353	20231012	151500	137982982	2000	2000	2000	2000	0
354	20231012	151400	137982982	2000	2000	2000	2000	12
355	20231012	151300	137958982	2000	2000	2000	2000	13
356	20231012	151200	137932982	2000	2000	2000	2000	12
357	20231012	151100	137908982	2000	2000	2000	2000	312
358	20231012	151000	137284982	1999	1999	1999	1999	400
359	20231012	150900	136485382	2000	2000	2000	2000	101
360	20231012	150800	136283382	1999	1999	1999	1999	0
361	20231012	150700	136283382	1999	1999	1999	1999	0
362	20231012	150600	136283382	1999	1999	1999	1999	112
363	20231012	150500	136059494	1998	1998	1998	1998	665
364	20231012	150400	134730824	1998	1998	1998	1998	834
365	20231012	150300	133064492	1998	1998	1998	1998	833
366	20231012	150200	131400158	1998	1999	1999	1998	2501
367	20231012	150100	126402327	1999	1999	1999	1999	834
368	20231012	150000	124735161	1999	1999	1999	1999	833
369	20231012	145900	123069994	1998	1998	1998	1998	0
370	20231012	145800	123069994	1998	1999	1999	1998	1667
371	20231012	145700	119738495	1998	1998	1998	1998	1533
372	20231012	145600	116675561	1998	1999	1999	1998	153
373	20231012	145500	116369737	1999	1999	1999	1999	1004
374	20231012	145400	114362741	1999	1999	1999	1998	1867
375	20231012	145300	110630808	1998	1998	1998	1998	1444
376	20231012	145200	107745696	1998	1998	1998	1998	188
377	20231012	145100	107370072	1999	1999	1999	1999	833
378	20231012	145000	105704905	1999	1999	1999	1999	1357
379	20231012	144900	102992262	1998	1999	1999	1998	1479
380	20231012	144800	100036387	1999	1999	1999	1999	834
381	20231012	144700	98369221	1999	1999	1999	1999	1667
382	20231012	144600	95036888	1999	1999	1999	1999	833
383	20231012	144500	93371721	1998	1998	1998	1998	0
384	20231012	144400	93371721	1998	1998	1998	1998	0
385	20231012	144300	93371721	1998	1998	1998	1998	0
386	20231012	144200	93371721	1998	1998	1998	1998	577
387	20231012	144100	92218875	1999	1998	1999	1998	3009
388	20231012	144000	86204140	1998	1998	1998	1998	833
389	20231012	143900	84539806	1997	1998	1998	1997	1333
390	20231012	143800	81876972	1998	1998	1998	1998	833
391	20231012	143700	80212638	1998	1998	1998	1998	833
392	20231012	143600	78548304	1998	1998	1998	1998	833
393	20231012	143500	76883970	1998	1998	1998	1998	833
394	20231012	143400	75219636	1998	1998	1998	1998	2960
395	20231012	143300	69305556	1997	1997	1997	1997	162
396	20231012	143200	68982042	1997	1997	1997	1997	833
397	20231012	143100	67318541	1997	1997	1997	1997	833
398	20231012	143000	65655040	1997	1997	1997	1997	833
399	20231012	142900	63991539	1997	1997	1997	1997	833
400	20231012	142800	62328038	1997	1997	1997	1997	1666
401	20231012	142700	59001036	1996	1996	1996	1996	633
402	20231012	142600	57737568	1994	1994	1994	1994	0
403	20231012	142500	57737568	1994	1994	1994	1994	123
404	20231012	142400	57492306	1993	1993	1993	1993	0
405	20231012	142300	57492306	1993	1993	1993	1993	0
406	20231012	142200	57492306	1993	1993	1993	1993	0
407	20231012	142100	57492306	1993	1993	1993	1993	40
408	20231012	142000	57412586	1993	1993	1993	1993	0
409	20231012	141900	57412586	1993	1993	1993	1993	0
410	20231012	141800	57412586	1993	1993	1993	1993	0
411	20231012	141700	57412586	1993	1993	1993	1993	0
412	20231012	141600	57412586	1993	1993	1993	1993	0
413	20231012	141500	57412586	1993	1993	1993	1993	0
414	20231012	141400	57412586	1993	1993	1993	1993	0
415	20231012	141300	57412586	1993	1993	1993	1993	0
416	20231012	141200	57412586	1993	1993	1993	1993	0
417	20231012	141100	57412586	1993	1993	1993	1993	0
418	20231012	141000	57412586	1993	1993	1993	1993	0
419	20231012	140900	57412586	1993	1993	1993	1993	0
420	20231012	140800	57412586	1993	1993	1993	1993	40
421	20231012	140700	57332866	1993	1993	1993	1993	500
422	20231012	140600	56336366	1994	1994	1994	1994	732
423	20231012	140500	54876758	1994	1994	1994	1994	0
424	20231012	140400	54876758	1994	1994	1994	1994	0
425	20231012	140300	54876758	1994	1994	1994	1994	0
426	20231012	140200	54876758	1994	1994	1994	1994	0
427	20231012	140100	54876758	1994	1994	1994	1994	0
428	20231012	140000	54876758	1994	1994	1994	1994	0
429	20231012	135900	54876758	1994	1994	1994	1994	1
430	20231012	135800	54874764	1995	1995	1995	1995	100
431	20231012	135700	54675264	1997	1997	1997	1997	0
432	20231012	135600	54675264	1997	1997	1997	1997	0
433	20231012	135500	54675264	1997	1997	1997	1997	0
434	20231012	135400	54675264	1997	1997	1997	1997	0
435	20231012	135300	54675264	1997	1997	1997	1997	0
436	20231012	135200	54675264	1997	1997	1997	1997	0
437	20231012	135100	54675264	1997	1997	1997	1997	0
438	20231012	135000	54675264	1997	1997	1997	1997	0
439	20231012	134900	54675264	1997	1997	1997	1997	0
440	20231012	134800	54675264	1997	1997	1997	1997	0
441	20231012	134700	54675264	1997	1997	1997	1997	0
442	20231012	134600	54675264	1997	1997	1997	1997	0
443	20231012	134500	54675264	1997	1997	1997	1997	0
444	20231012	134400	54675264	1997	1997	1997	1997	0
445	20231012	134300	54675264	1997	1997	1997	1997	0
446	20231012	134200	54675264	1997	1997	1997	1997	0
447	20231012	134100	54675264	1997	1997	1997	1997	0
448	20231012	134000	54675264	1997	1997	1997	1997	0
449	20231012	133900	54675264	1997	1997	1997	1997	0
450	20231012	133800	54675264	1997	1997	1997	1997	0
451	20231012	133700	54675264	1997	1997	1997	1997	0
452	20231012	133600	54675264	1997	1997	1997	1997	0
453	20231012	133500	54675264	1997	1997	1997	1997	0
454	20231012	133400	54675264	1997	1997	1997	1997	0
455	20231012	133300	54675264	1997	1997	1997	1997	0
456	20231012	133200	54675264	1997	1997	1997	1997	0
457	20231012	133100	54675264	1997	1997	1997	1997	0
458	20231012	133000	54675264	1997	1997	1997	1997	0
459	20231012	132900	54675264	1997	1995	1997	1995	3000
460	20231012	132800	48686465	1995	1995	1995	1995	0
461	20231012	132700	48686465	1995	1995	1995	1995	0
462	20231012	132600	48686465	1995	1995	1995	1995	0
463	20231012	132500	48686465	1995	1995	1995	1995	0
464	20231012	132400	48686465	1995	1995	1995	1995	0
465	20231012	132300	48686465	1995	1995	1995	1995	0
466	20231012	132200	48686465	1995	1995	1995	1995	0
467	20231012	132100	48686465	1995	1995	1995	1995	0
468	20231012	132000	48686465	1995	1995	1995	1995	0
469	20231012	131900	48686465	1995	1995	1995	1995	0
470	20231012	131800	48686465	1995	1995	1995	1995	1
471	20231012	131700	48684470	1994	1994	1994	1994	0
472	20231012	131600	48684470	1994	1994	1994	1994	0
473	20231012	131500	48684470	1994	1994	1994	1994	0
474	20231012	131400	48684470	1994	1994	1994	1994	0
475	20231012	131300	48684470	1994	1994	1994	1994	0
476	20231012	131200	48684470	1994	1994	1994	1994	2000
477	20231012	131100	44696470	1995	1995	1995	1995	0
478	20231012	131000	44696470	1995	1995	1995	1995	0
479	20231012	130900	44696470	1995	1995	1995	1995	0
480	20231012	130800	44696470	1995	1995	1995	1995	0
481	20231012	130700	44696470	1995	1995	1995	1995	10
482	20231012	130600	44676520	1994	1994	1994	1994	0
483	20231012	130500	44676520	1994	1994	1994	1994	0
484	20231012	130400	44676520	1994	1994	1994	1994	0
485	20231012	130300	44676520	1994	1994	1994	1994	0
486	20231012	130200	44676520	1994	1994	1994	1994	0
487	20231012	130100	44676520	1994	1994	1994	1994	0
488	20231012	130000	44676520	1994	1994	1994	1994	0
489	20231012	125900	44676520	1994	1994	1994	1994	0
490	20231012	125800	44676520	1994	1994	1994	1994	0
491	20231012	125700	44676520	1994	1994	1994	1994	0
492	20231012	125600	44676520	1994	1994	1994	1994	0
493	20231012	125500	44676520	1994	1994	1994	1994	0
494	20231012	125400	44676520	1994	1994	1994	1994	0
495	20231012	125300	44676520	1994	1994	1994	1994	50
496	20231012	125200	44576820	1994	1994	1994	1994	0
497	20231012	125100	44576820	1994	1994	1994	1994	400
498	20231012	125000	43779220	1994	1994	1994	1994	0
499	20231012	124900	43779220	1994	1994	1994	1994	0
500	20231012	124800	43779220	1994	1994	1994	1994	0
501	20231012	124700	43779220	1994	1994	1994	1994	0
502	20231012	124600	43779220	1994	1994	1994	1994	0
503	20231012	124500	43779220	1994	1994	1994	1994	0
504	20231012	124400	43779220	1994	1994	1994	1994	0
505	20231012	124300	43779220	1994	1994	1994	1994	0
506	20231012	124200	43779220	1994	1994	1994	1994	0
507	20231012	124100	43779220	1994	1994	1994	1994	17
508	20231012	124000	43745322	1994	1994	1994	1994	0
509	20231012	123900	43745322	1994	1994	1994	1994	0
510	20231012	123800	43745322	1994	1994	1994	1994	0
511	20231012	123700	43745322	1994	1994	1994	1994	0
512	20231012	123600	43745322	1994	1994	1994	1994	500
513	20231012	123500	42748322	1994	1994	1994	1994	0
514	20231012	123400	42748322	1994	1994	1994	1994	0
515	20231012	123300	42748322	1994	1994	1994	1994	0
516	20231012	123200	42748322	1994	1994	1994	1994	0
517	20231012	123100	42748322	1994	1994	1994	1994	0
518	20231012	123000	42748322	1994	1994	1994	1994	0
519	20231012	122900	42748322	1994	1994	1994	1994	0
520	20231012	122800	42748322	1994	1994	1994	1994	0
521	20231012	122700	42748322	1994	1994	1994	1994	0
522	20231012	122600	42748322	1994	1994	1994	1994	0
523	20231012	122500	42748322	1994	1994	1994	1994	0
524	20231012	122400	42748322	1994	1994	1994	1994	0
525	20231012	122300	42748322	1994	1994	1994	1994	20
526	20231012	122200	42708442	1994	1994	1994	1994	0
527	20231012	122100	42708442	1994	1994	1994	1994	0
528	20231012	122000	42708442	1994	1994	1994	1994	0
529	20231012	121900	42708442	1994	1994	1994	1994	0
530	20231012	121800	42708442	1994	1994	1994	1994	0
531	20231012	121700	42708442	1994	1994	1994	1994	0
532	20231012	121600	42708442	1994	1994	1994	1994	0
533	20231012	121500	42708442	1994	1994	1994	1994	0
534	20231012	121400	42708442	1994	1994	1994	1994	0
535	20231012	121300	42708442	1994	1994	1994	1994	0
536	20231012	121200	42708442	1994	1994	1994	1994	0
537	20231012	121100	42708442	1994	1994	1994	1994	0
538	20231012	121000	42708442	1994	1994	1994	1994	0
539	20231012	120900	42708442	1994	1994	1994	1994	0
540	20231012	120800	42708442	1994	1994	1994	1994	0
541	20231012	120700	42708442	1994	1994	1994	1994	0
542	20231012	120600	42708442	1994	1994	1994	1994	0
543	20231012	120500	42708442	1994	1994	1994	1994	0
544	20231012	120400	42708442	1994	1994	1994	1994	0
545	20231012	120300	42708442	1994	1994	1994	1994	0
546	20231012	120200	42708442	1994	1994	1994	1994	0
547	20231012	120100	42708442	1994	1994	1994	1994	0
548	20231012	120000	42708442	1994	1994	1994	1994	510
549	20231012	115900	41691502	1994	1994	1994	1994	0
550	20231012	115800	41691502	1994	1994	1994	1994	0
551	20231012	115700	41691502	1994	1994	1994	1994	0
552	20231012	115600	41691502	1994	1994	1994	1994	0
553	20231012	115500	41691502	1994	1994	1994	1994	0
554	20231012	115400	41691502	1994	1994	1994	1994	20
555	20231012	115300	41651622	1992	1992	1992	1992	0
556	20231012	115200	41651622	1992	1992	1992	1992	0
557	20231012	115100	41651622	1992	1992	1992	1992	0
558	20231012	115000	41651622	1992	1992	1992	1992	0
559	20231012	114900	41651622	1992	1992	1992	1992	0
560	20231012	114800	41651622	1992	1992	1992	1992	0
561	20231012	114700	41651622	1992	1992	1992	1992	0
562	20231012	114600	41651622	1992	1992	1992	1992	0
563	20231012	114500	41651622	1992	1992	1992	1992	0
564	20231012	114400	41651622	1992	1992	1992	1992	0
565	20231012	114300	41651622	1992	1992	1992	1992	0
566	20231012	114200	41651622	1992	1992	1992	1992	0
567	20231012	114100	41651622	1992	1992	1992	1992	0
568	20231012	114000	41651622	1992	1992	1992	1992	0
569	20231012	113900	41651622	1992	1992	1992	1992	0
570	20231012	113800	41651622	1992	1992	1992	1992	0
571	20231012	113700	41651622	1992	1992	1992	1992	120
572	20231012	113600	41412582	1992	1992	1992	1992	9
573	20231012	113500	41394654	1993	1993	1993	1993	0
574	20231012	113400	41394654	1993	1993	1993	1993	0
575	20231012	113300	41394654	1993	1993	1993	1993	0
576	20231012	113200	41394654	1993	1993	1993	1993	0
577	20231012	113100	41394654	1993	1993	1993	1993	0
578	20231012	113000	41394654	1993	1993	1993	1993	0
579	20231012	112900	41394654	1993	1993	1993	1993	0
580	20231012	112800	41394654	1993	1993	1993	1993	0
581	20231012	112700	41394654	1993	1993	1993	1993	0
582	20231012	112600	41394654	1993	1993	1993	1993	1
583	20231012	112500	41392661	1994	1994	1994	1994	0
584	20231012	112400	41392661	1994	1994	1994	1994	22
585	20231012	112300	41348793	1993	1993	1993	1993	0
586	20231012	112200	41348793	1993	1993	1993	1993	0
587	20231012	112100	41348793	1993	1993	1993	1993	0
588	20231012	112000	41348793	1993	1993	1993	1993	0
589	20231012	111900	41348793	1993	1993	1993	1993	0
590	20231012	111800	41348793	1993	1993	1993	1993	0
591	20231012	111700	41348793	1993	1993	1993	1993	0
592	20231012	111600	41348793	1993	1993	1993	1993	0
593	20231012	111500	41348793	1993	1993	1993	1993	0
594	20231012	111400	41348793	1993	1993	1993	1993	0
595	20231012	111300	41348793	1993	1993	1993	1993	0
596	20231012	111200	41348793	1993	1993	1993	1993	90
597	20231012	111100	41169423	1993	1993	1993	1993	0
598	20231012	111000	41169423	1993	1993	1993	1993	14
599	20231012	110900	41141521	1993	1993	1993	1993	0
600	20231012	110800	41141521	1993	1993	1993	1993	0
601	20231012	110700	41141521	1993	1993	1993	1993	0
602	20231012	110600	41141521	1993	1993	1993	1993	0
603	20231012	110500	41141521	1993	1993	1993	1993	0
604	20231012	110400	41141521	1993	1993	1993	1993	0
605	20231012	110300	41141521	1993	1993	1993	1993	0
606	20231012	110200	41141521	1993	1993	1993	1993	0
607	20231012	110100	41141521	1993	1993	1993	1993	0
608	20231012	110000	41141521	1993	1993	1993	1993	0
609	20231012	105900	41141521	1993	1993	1993	1993	0
610	20231012	105800	41141521	1993	1993	1993	1993	0
611	20231012	105700	41141521	1993	1993	1993	1993	0
612	20231012	105600	41141521	1993	1993	1993	1993	0
613	20231012	105500	41141521	1993	1993	1993	1993	0
614	20231012	105400	41141521	1993	1993	1993	1993	0
615	20231012	105300	41141521	1993	1993	1993	1993	0
616	20231012	105200	41141521	1993	1993	1993	1993	100
617	20231012	105100	40942221	1992	1992	1992	1992	0
618	20231012	105000	40942221	1992	1992	1992	1992	0
619	20231012	104900	40942221	1992	1992	1992	1992	0
620	20231012	104800	40942221	1992	1992	1992	1992	0
621	20231012	104700	40942221	1992	1992	1992	1992	0
622	20231012	104600	40942221	1992	1992	1992	1992	0
623	20231012	104500	40942221	1992	1992	1992	1992	0
624	20231012	104400	40942221	1992	1992	1992	1992	0
625	20231012	104300	40942221	1992	1992	1992	1992	0
626	20231012	104200	40942221	1992	1992	1992	1992	0
627	20231012	104100	40942221	1992	1992	1992	1992	0
628	20231012	104000	40942221	1992	1992	1992	1992	0
629	20231012	103900	40942221	1992	1992	1992	1992	0
630	20231012	103800	40942221	1992	1992	1992	1992	0
631	20231012	103700	40942221	1992	1992	1992	1992	2036
632	20231012	103600	36886509	1992	1992	1992	1992	0
633	20231012	103500	36886509	1992	1992	1992	1992	0
634	20231012	103400	36886509	1992	1992	1992	1992	0
635	20231012	103300	36886509	1992	1992	1992	1992	0
636	20231012	103200	36886509	1992	1992	1992	1992	0
637	20231012	103100	36886509	1992	1992	1992	1992	0
638	20231012	103000	36886509	1992	1992	1992	1992	0
639	20231012	102900	36886509	1992	1992	1992	1992	0
640	20231012	102800	36886509	1992	1992	1992	1992	400
641	20231012	102700	36089709	1992	1992	1992	1992	0
642	20231012	102600	36089709	1992	1992	1992	1992	0
643	20231012	102500	36089709	1992	1992	1992	1992	0
644	20231012	102400	36089709	1992	1992	1992	1992	0
645	20231012	102300	36089709	1992	1992	1992	1992	0
646	20231012	102200	36089709	1992	1992	1992	1992	0
647	20231012	102100	36089709	1992	1992	1992	1992	0
648	20231012	102000	36089709	1992	1992	1992	1992	0
649	20231012	101900	36089709	1992	1992	1992	1992	0
650	20231012	101800	36089709	1992	1992	1992	1992	1500
651	20231012	101700	33101709	1993	1993	1993	1993	0
652	20231012	101600	33101709	1993	1993	1993	1993	0
653	20231012	101500	33101709	1993	1993	1993	1993	0
654	20231012	101400	33101709	1993	1993	1993	1993	0
655	20231012	101300	33101709	1993	1993	1993	1993	0
656	20231012	101200	33101709	1993	1993	1993	1993	0
657	20231012	101100	33101709	1993	1993	1993	1993	0
658	20231012	101000	33101709	1993	1993	1993	1993	39
659	20231012	100900	33023982	1993	1993	1993	1993	0
660	20231012	100800	33023982	1993	1993	1993	1993	0
661	20231012	100700	33023982	1993	1993	1993	1993	0
662	20231012	100600	33023982	1993	1993	1993	1993	0
663	20231012	100500	33023982	1993	1993	1993	1993	0
664	20231012	100400	33023982	1993	1993	1993	1993	0
665	20231012	100300	33023982	1993	1993	1993	1993	1
666	20231012	100200	33021989	1993	1993	1993	1993	0
667	20231012	100100	33021989	1993	1993	1993	1993	300
668	20231012	100000	32424089	1993	1993	1993	1993	200
669	20231012	095900	32025489	1993	1993	1993	1993	0
670	20231012	095800	32025489	1993	1993	1993	1993	0
671	20231012	095700	32025489	1993	1993	1993	1993	0
672	20231012	095600	32025489	1993	1993	1993	1993	0
673	20231012	095500	32025489	1993	1993	1993	1993	0
674	20231012	095400	32025489	1993	1993	1993	1993	0
675	20231012	095300	32025489	1993	1993	1993	1993	0
676	20231012	095200	32025489	1993	1993	1993	1993	0
677	20231012	095100	32025489	1993	1993	1993	1993	0
678	20231012	095000	32025489	1993	1993	1993	1993	0
679	20231012	094900	32025489	1993	1993	1993	1993	4164
680	20231012	094800	23726637	1993	1993	1993	1993	0
681	20231012	094700	23726637	1993	1993	1993	1993	0
682	20231012	094600	23726637	1993	1993	1993	1993	0
683	20231012	094500	23726637	1993	1993	1993	1993	0
684	20231012	094400	23726637	1993	1993	1993	1993	0
685	20231012	094300	23726637	1993	1993	1993	1993	0
686	20231012	094200	23726637	1993	1993	1993	1993	0
687	20231012	094100	23726637	1993	1993	1993	1993	0
688	20231012	094000	23726637	1993	1993	1993	1993	0
689	20231012	093900	23726637	1993	1993	1993	1993	55
690	20231012	093800	23617022	1993	1993	1993	1993	0
691	20231012	093700	23617022	1993	1993	1993	1993	0
692	20231012	093600	23617022	1993	1993	1993	1993	0
693	20231012	093500	23617022	1993	1993	1993	1993	790
694	20231012	093400	22042552	1993	1993	1993	1993	50
695	20231012	093300	21942902	1994	1994	1994	1994	1
696	20231012	093200	21940908	1994	1994	1994	1994	0
697	20231012	093100	21940908	1994	1994	1994	1994	0
698	20231012	093000	21940908	1994	1994	1994	1994	1
699	20231012	092900	21938914	1995	1995	1995	1995	0
700	20231012	092800	21938914	1995	1995	1995	1995	1000
701	20231012	092700	19943914	1995	1995	1995	1995	0
702	20231012	092600	19943914	1995	1995	1995	1995	0
703	20231012	092500	19943914	1995	1995	1995	1995	0
704	20231012	092400	19943914	1995	1995	1995	1995	0
705	20231012	092300	19943914	1995	1995	1995	1995	0
706	20231012	092200	19943914	1995	1995	1995	1995	0
707	20231012	092100	19943914	1995	1995	1995	1995	0
708	20231012	092000	19943914	1995	1995	1995	1995	0
709	20231012	091900	19943914	1995	1995	1995	1995	0
710	20231012	091800	19943914	1995	1995	1995	1995	0
711	20231012	091700	19943914	1995	1995	1995	1995	0
712	20231012	091600	19943914	1995	1995	1995	1995	0
713	20231012	091500	19943914	1995	1995	1995	1995	2
714	20231012	091400	19939924	1995	1995	1995	1995	3800
715	20231012	091300	12358924	1995	1995	1995	1995	0
716	20231012	091200	12358924	1995	1995	1995	1995	1149
717	20231012	091100	10066669	1995	1995	1995	1995	49
718	20231012	091000	9968914	1995	1995	1995	1995	0
719	20231012	090900	9968914	1995	1995	1995	1995	1
720	20231012	090800	9966919	1996	1996	1996	1996	0
721	20231012	090700	9966919	1996	1996	1996	1996	0
722	20231012	090600	9966919	1996	1996	1996	1996	0
723	20231012	090500	9966919	1996	1996	1996	1996	0
724	20231012	090400	9966919	1996	1996	1996	1996	0
725	20231012	090300	9966919	1996	1996	1996	1996	0
726	20231012	090200	9966919	1996	1993	1996	1993	12
727	20231012	090100	9942997	1993	1993	1993	1993	2400
728	20231012	090000	5159797	1992	1993	1993	1992	2589