KissMeData/254120/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	205400	97382960	2005	2005	2005	2005	423
3	20241016	205300	97382960	2005	2005	2005	2005	0
4	20241016	205200	97382960	2005	2005	2005	2005	0
5	20241016	205100	97382960	2005	2005	2005	2005	0
6	20241016	205000	97382960	2005	2005	2005	2005	0
7	20241016	204900	97382960	2005	2005	2005	2005	0
8	20241016	204800	97382960	2005	2005	2005	2005	0
9	20241016	204700	97382960	2005	2005	2005	2005	0
10	20241016	204600	97382960	2005	2005	2005	2005	0
11	20241016	204500	97382960	2005	2005	2005	2005	0
12	20241016	204400	97382960	2005	2005	2005	2005	0
13	20241016	204300	97382960	2005	2005	2005	2005	0
14	20241016	204200	97382960	2005	2005	2005	2005	0
15	20241016	204100	97382960	2005	2005	2005	2005	0
16	20241016	204000	97382960	2005	2005	2005	2005	0
17	20241016	203900	97382960	2005	2005	2005	2005	0
18	20241016	203800	97382960	2005	2005	2005	2005	0
19	20241016	203700	97382960	2005	2005	2005	2005	0
20	20241016	203600	97382960	2005	2005	2005	2005	0
21	20241016	203500	97382960	2005	2005	2005	2005	0
22	20241016	203400	97382960	2005	2005	2005	2005	0
23	20241016	203300	97382960	2005	2005	2005	2005	0
24	20241016	203200	97382960	2005	2005	2005	2005	0
25	20241016	203100	97382960	2005	2005	2005	2005	0
26	20241016	203000	97382960	2005	2005	2005	2005	0
27	20241016	202900	97382960	2005	2005	2005	2005	0
28	20241016	202800	97382960	2005	2005	2005	2005	0
29	20241016	202700	97382960	2005	2005	2005	2005	0
30	20241016	202600	97382960	2005	2005	2005	2005	0
31	20241016	202500	97382960	2005	2005	2005	2005	0
32	20241016	202400	97382960	2005	2005	2005	2005	423
33	20241016	202300	97382960	2005	2005	2005	2005	0
34	20241016	202200	97382960	2005	2005	2005	2005	0
35	20241016	202100	97382960	2005	2005	2005	2005	0
36	20241016	202000	97382960	2005	2005	2005	2005	0
37	20241016	201900	97382960	2005	2005	2005	2005	0
38	20241016	201800	97382960	2005	2005	2005	2005	0
39	20241016	201700	97382960	2005	2005	2005	2005	0
40	20241016	201600	97382960	2005	2005	2005	2005	0
41	20241016	201500	97382960	2005	2005	2005	2005	0
42	20241016	201400	97382960	2005	2005	2005	2005	0
43	20241016	201300	97382960	2005	2005	2005	2005	0
44	20241016	201200	97382960	2005	2005	2005	2005	0
45	20241016	201100	97382960	2005	2005	2005	2005	0
46	20241016	201000	97382960	2005	2005	2005	2005	0
47	20241016	200900	97382960	2005	2005	2005	2005	0
48	20241016	200800	97382960	2005	2005	2005	2005	0
49	20241016	200700	97382960	2005	2005	2005	2005	0
50	20241016	200600	97382960	2005	2005	2005	2005	0
51	20241016	200500	97382960	2005	2005	2005	2005	0
52	20241016	200400	97382960	2005	2005	2005	2005	0
53	20241016	200300	97382960	2005	2005	2005	2005	0
54	20241016	200200	97382960	2005	2005	2005	2005	0
55	20241016	200100	97382960	2005	2005	2005	2005	0
56	20241016	200000	97382960	2005	2005	2005	2005	0
57	20241016	195900	97382960	2005	2005	2005	2005	0
58	20241016	195800	97382960	2005	2005	2005	2005	0
59	20241016	195700	97382960	2005	2005	2005	2005	0
60	20241016	195600	97382960	2005	2005	2005	2005	0
61	20241016	195500	97382960	2005	2005	2005	2005	0
62	20241016	195400	97382960	2005	2005	2005	2005	423
63	20241016	195300	97382960	2005	2005	2005	2005	0
64	20241016	195200	97382960	2005	2005	2005	2005	0
65	20241016	195100	97382960	2005	2005	2005	2005	0
66	20241016	195000	97382960	2005	2005	2005	2005	0
67	20241016	194900	97382960	2005	2005	2005	2005	0
68	20241016	194800	97382960	2005	2005	2005	2005	0
69	20241016	194700	97382960	2005	2005	2005	2005	0
70	20241016	194600	97382960	2005	2005	2005	2005	0
71	20241016	194500	97382960	2005	2005	2005	2005	0
72	20241016	194400	97382960	2005	2005	2005	2005	0
73	20241016	194300	97382960	2005	2005	2005	2005	0
74	20241016	194200	97382960	2005	2005	2005	2005	0
75	20241016	194100	97382960	2005	2005	2005	2005	0
76	20241016	194000	97382960	2005	2005	2005	2005	0
77	20241016	193900	97382960	2005	2005	2005	2005	0
78	20241016	193800	97382960	2005	2005	2005	2005	0
79	20241016	193700	97382960	2005	2005	2005	2005	0
80	20241016	193600	97382960	2005	2005	2005	2005	0
81	20241016	193500	97382960	2005	2005	2005	2005	0
82	20241016	193400	97382960	2005	2005	2005	2005	0
83	20241016	193300	97382960	2005	2005	2005	2005	0
84	20241016	193200	97382960	2005	2005	2005	2005	0
85	20241016	193100	97382960	2005	2005	2005	2005	0
86	20241016	193000	97382960	2005	2005	2005	2005	0
87	20241016	192900	97382960	2005	2005	2005	2005	0
88	20241016	192800	97382960	2005	2005	2005	2005	0
89	20241016	192700	97382960	2005	2005	2005	2005	0
90	20241016	192600	97382960	2005	2005	2005	2005	0
91	20241016	192500	97382960	2005	2005	2005	2005	0
92	20241016	192400	97382960	2005	2005	2005	2005	423
93	20241016	192300	97382960	2005	2005	2005	2005	0
94	20241016	192200	97382960	2005	2005	2005	2005	0
95	20241016	192100	97382960	2005	2005	2005	2005	0
96	20241016	192000	97382960	2005	2005	2005	2005	0
97	20241016	191900	97382960	2005	2005	2005	2005	0
98	20241016	191800	97382960	2005	2005	2005	2005	0
99	20241016	191700	97382960	2005	2005	2005	2005	0
100	20241016	191600	97382960	2005	2005	2005	2005	0
101	20241016	191500	97382960	2005	2005	2005	2005	0
102	20241016	191400	97382960	2005	2005	2005	2005	0
103	20241016	191300	97382960	2005	2005	2005	2005	0
104	20241016	191200	97382960	2005	2005	2005	2005	0
105	20241016	191100	97382960	2005	2005	2005	2005	0
106	20241016	191000	97382960	2005	2005	2005	2005	0
107	20241016	190900	97382960	2005	2005	2005	2005	0
108	20241016	190800	97382960	2005	2005	2005	2005	0
109	20241016	190700	97382960	2005	2005	2005	2005	0
110	20241016	190600	97382960	2005	2005	2005	2005	0
111	20241016	190500	97382960	2005	2005	2005	2005	0
112	20241016	190400	97382960	2005	2005	2005	2005	0
113	20241016	190300	97382960	2005	2005	2005	2005	0
114	20241016	190200	97382960	2005	2005	2005	2005	0
115	20241016	190100	97382960	2005	2005	2005	2005	0
116	20241016	190000	97382960	2005	2005	2005	2005	0
117	20241016	185900	97382960	2005	2005	2005	2005	0
118	20241016	185800	97382960	2005	2005	2005	2005	0
119	20241016	185700	97382960	2005	2005	2005	2005	0
120	20241016	185600	97382960	2005	2005	2005	2005	0
121	20241016	185500	97382960	2005	2005	2005	2005	0
122	20241016	185400	97382960	2005	2005	2005	2005	423
123	20241016	185300	97382960	2005	2005	2005	2005	0
124	20241016	185200	97382960	2005	2005	2005	2005	0
125	20241016	185100	97382960	2005	2005	2005	2005	0
126	20241016	185000	97382960	2005	2005	2005	2005	0
127	20241016	184900	97382960	2005	2005	2005	2005	0
128	20241016	184800	97382960	2005	2005	2005	2005	0
129	20241016	184700	97382960	2005	2005	2005	2005	0
130	20241016	184600	97382960	2005	2005	2005	2005	0
131	20241016	184500	97382960	2005	2005	2005	2005	0
132	20241016	184400	97382960	2005	2005	2005	2005	0
133	20241016	184300	97382960	2005	2005	2005	2005	0
134	20241016	184200	97382960	2005	2005	2005	2005	0
135	20241016	184100	97382960	2005	2005	2005	2005	0
136	20241016	184000	97382960	2005	2005	2005	2005	0
137	20241016	183900	97382960	2005	2005	2005	2005	0
138	20241016	183800	97382960	2005	2005	2005	2005	0
139	20241016	183700	97382960	2005	2005	2005	2005	0
140	20241016	183600	97382960	2005	2005	2005	2005	0
141	20241016	183500	97382960	2005	2005	2005	2005	0
142	20241016	183400	97382960	2005	2005	2005	2005	0
143	20241016	183300	97382960	2005	2005	2005	2005	0
144	20241016	183200	97382960	2005	2005	2005	2005	0
145	20241016	183100	97382960	2005	2005	2005	2005	0
146	20241016	183000	97382960	2005	2005	2005	2005	0
147	20241016	182900	97382960	2005	2005	2005	2005	0
148	20241016	182800	97382960	2005	2005	2005	2005	0
149	20241016	182700	97382960	2005	2005	2005	2005	0
150	20241016	182600	97382960	2005	2005	2005	2005	0
151	20241016	182500	97382960	2005	2005	2005	2005	0
152	20241016	182400	97382960	2005	2005	2005	2005	423
153	20241016	182300	97382960	2005	2005	2005	2005	0
154	20241016	182200	97382960	2005	2005	2005	2005	0
155	20241016	182100	97382960	2005	2005	2005	2005	0
156	20241016	182000	97382960	2005	2005	2005	2005	0
157	20241016	181900	97382960	2005	2005	2005	2005	0
158	20241016	181800	97382960	2005	2005	2005	2005	0
159	20241016	181700	97382960	2005	2005	2005	2005	0
160	20241016	181600	97382960	2005	2005	2005	2005	0
161	20241016	181500	97382960	2005	2005	2005	2005	0
162	20241016	181400	97382960	2005	2005	2005	2005	0
163	20241016	181300	97382960	2005	2005	2005	2005	0
164	20241016	181200	97382960	2005	2005	2005	2005	0
165	20241016	181100	97382960	2005	2005	2005	2005	0
166	20241016	181000	97382960	2005	2005	2005	2005	0
167	20241016	180900	97382960	2005	2005	2005	2005	0
168	20241016	180800	97382960	2005	2005	2005	2005	0
169	20241016	180700	97382960	2005	2005	2005	2005	0
170	20241016	180600	97382960	2005	2005	2005	2005	0
171	20241016	180500	97382960	2005	2005	2005	2005	0
172	20241016	180400	97382960	2005	2005	2005	2005	0
173	20241016	180300	97382960	2005	2005	2005	2005	0
174	20241016	180200	97382960	2005	2005	2005	2005	0
175	20241016	180100	97382960	2005	2005	2005	2005	0
176	20241016	180000	97382960	2005	2005	2005	2005	0
177	20241016	175900	97382960	2005	2005	2005	2005	0
178	20241016	175800	97382960	2005	2005	2005	2005	0
179	20241016	175700	97382960	2005	2005	2005	2005	0
180	20241016	175600	97382960	2005	2005	2005	2005	0
181	20241016	175500	97382960	2005	2005	2005	2005	0
182	20241016	175400	97382960	2005	2005	2005	2005	423
183	20241016	175300	97382960	2005	2005	2005	2005	0
184	20241016	175200	97382960	2005	2005	2005	2005	0
185	20241016	175100	97382960	2005	2005	2005	2005	0
186	20241016	175000	97382960	2005	2005	2005	2005	0
187	20241016	174900	97382960	2005	2005	2005	2005	0
188	20241016	174800	97382960	2005	2005	2005	2005	0
189	20241016	174700	97382960	2005	2005	2005	2005	0
190	20241016	174600	97382960	2005	2005	2005	2005	0
191	20241016	174500	97382960	2005	2005	2005	2005	0
192	20241016	174400	97382960	2005	2005	2005	2005	0
193	20241016	174300	97382960	2005	2005	2005	2005	0
194	20241016	174200	97382960	2005	2005	2005	2005	0
195	20241016	174100	97382960	2005	2005	2005	2005	0
196	20241016	174000	97382960	2005	2005	2005	2005	0
197	20241016	173900	97382960	2005	2005	2005	2005	0
198	20241016	173800	97382960	2005	2005	2005	2005	0
199	20241016	173700	97382960	2005	2005	2005	2005	0
200	20241016	173600	97382960	2005	2005	2005	2005	0
201	20241016	173500	97382960	2005	2005	2005	2005	0
202	20241016	173400	97382960	2005	2005	2005	2005	0
203	20241016	173300	97382960	2005	2005	2005	2005	0
204	20241016	173200	97382960	2005	2005	2005	2005	0
205	20241016	173100	97382960	2005	2005	2005	2005	0
206	20241016	173000	97382960	2005	2005	2005	2005	0
207	20241016	172900	97382960	2005	2005	2005	2005	0
208	20241016	172800	97382960	2005	2005	2005	2005	0
209	20241016	172700	97382960	2005	2005	2005	2005	0
210	20241016	172600	97382960	2005	2005	2005	2005	0
211	20241016	172500	97382960	2005	2005	2005	2005	0
212	20241016	172400	97382960	2005	2005	2005	2005	423
213	20241016	172300	97382960	2005	2005	2005	2005	0
214	20241016	172200	97382960	2005	2005	2005	2005	0
215	20241016	172100	97382960	2005	2005	2005	2005	0
216	20241016	172000	97382960	2005	2005	2005	2005	0
217	20241016	171900	97382960	2005	2005	2005	2005	0
218	20241016	171800	97382960	2005	2005	2005	2005	0
219	20241016	171700	97382960	2005	2005	2005	2005	0
220	20241016	171600	97382960	2005	2005	2005	2005	0
221	20241016	171500	97382960	2005	2005	2005	2005	0
222	20241016	171400	97382960	2005	2005	2005	2005	0
223	20241016	171300	97382960	2005	2005	2005	2005	0
224	20241016	171200	97382960	2005	2005	2005	2005	0
225	20241016	171100	97382960	2005	2005	2005	2005	0
226	20241016	171000	97382960	2005	2005	2005	2005	0
227	20241016	170900	97382960	2005	2005	2005	2005	0
228	20241016	170800	97382960	2005	2005	2005	2005	0
229	20241016	170700	97382960	2005	2005	2005	2005	0
230	20241016	170600	97382960	2005	2005	2005	2005	0
231	20241016	170500	97382960	2005	2005	2005	2005	0
232	20241016	170400	97382960	2005	2005	2005	2005	0
233	20241016	170300	97382960	2005	2005	2005	2005	0
234	20241016	170200	97382960	2005	2005	2005	2005	0
235	20241016	170100	97382960	2005	2005	2005	2005	0
236	20241016	170000	97382960	2005	2005	2005	2005	0
237	20241016	165900	97382960	2005	2005	2005	2005	0
238	20241016	165800	97382960	2005	2005	2005	2005	0
239	20241016	165700	97382960	2005	2005	2005	2005	0
240	20241016	165600	97382960	2005	2005	2005	2005	0
241	20241016	165500	97382960	2005	2005	2005	2005	0
242	20241016	165400	97382960	2005	2005	2005	2005	423
243	20241016	165300	97382960	2005	2005	2005	2005	0
244	20241016	165200	97382960	2005	2005	2005	2005	0
245	20241016	165100	97382960	2005	2005	2005	2005	0
246	20241016	165000	97382960	2005	2005	2005	2005	0
247	20241016	164900	97382960	2005	2005	2005	2005	0
248	20241016	164800	97382960	2005	2005	2005	2005	0
249	20241016	164700	97382960	2005	2005	2005	2005	0
250	20241016	164600	97382960	2005	2005	2005	2005	0
251	20241016	164500	97382960	2005	2005	2005	2005	0
252	20241016	164400	97382960	2005	2005	2005	2005	0
253	20241016	164300	97382960	2005	2005	2005	2005	0
254	20241016	164200	97382960	2005	2005	2005	2005	0
255	20241016	164100	97382960	2005	2005	2005	2005	0
256	20241016	164000	97382960	2005	2005	2005	2005	0
257	20241016	163900	97382960	2005	2005	2005	2005	0
258	20241016	163800	97382960	2005	2005	2005	2005	0
259	20241016	163700	97382960	2005	2005	2005	2005	0
260	20241016	163600	97382960	2005	2005	2005	2005	0
261	20241016	163500	97382960	2005	2005	2005	2005	0
262	20241016	163400	97382960	2005	2005	2005	2005	0
263	20241016	163300	97382960	2005	2005	2005	2005	0
264	20241016	163200	97382960	2005	2005	2005	2005	0
265	20241016	163100	97382960	2005	2005	2005	2005	0
266	20241016	163000	97382960	2005	2005	2005	2005	0
267	20241016	162900	97382960	2005	2005	2005	2005	0
268	20241016	162800	97382960	2005	2005	2005	2005	0
269	20241016	162700	97382960	2005	2005	2005	2005	0
270	20241016	162600	97382960	2005	2005	2005	2005	0
271	20241016	162500	97382960	2005	2005	2005	2005	0
272	20241016	162400	97382960	2005	2005	2005	2005	423
273	20241016	162300	97382960	2005	2005	2005	2005	0
274	20241016	162200	97382960	2005	2005	2005	2005	0
275	20241016	162100	97382960	2005	2005	2005	2005	0
276	20241016	162000	97382960	2005	2005	2005	2005	0
277	20241016	161900	97382960	2005	2005	2005	2005	0
278	20241016	161800	97382960	2005	2005	2005	2005	0
279	20241016	161700	97382960	2005	2005	2005	2005	0
280	20241016	161600	97382960	2005	2005	2005	2005	0
281	20241016	161500	97382960	2005	2005	2005	2005	0
282	20241016	161400	97382960	2005	2005	2005	2005	0
283	20241016	161300	97382960	2005	2005	2005	2005	0
284	20241016	161200	97382960	2005	2005	2005	2005	0
285	20241016	161100	97382960	2005	2005	2005	2005	0
286	20241016	161000	97382960	2005	2005	2005	2005	0
287	20241016	160900	97382960	2005	2005	2005	2005	0
288	20241016	160800	97382960	2005	2005	2005	2005	0
289	20241016	160700	97382960	2005	2005	2005	2005	0
290	20241016	160600	97382960	2005	2005	2005	2005	0
291	20241016	160500	97382960	2005	2005	2005	2005	0
292	20241016	160400	97382960	2005	2005	2005	2005	0
293	20241016	160300	97382960	2005	2005	2005	2005	0
294	20241016	160200	97382960	2005	2005	2005	2005	0
295	20241016	160100	97382960	2005	2005	2005	2005	0
296	20241016	160000	97382960	2005	2005	2005	2005	0
297	20241016	155900	97382960	2005	2005	2005	2005	0
298	20241016	155800	97382960	2005	2005	2005	2005	0
299	20241016	155700	97382960	2005	2005	2005	2005	0
300	20241016	155600	97382960	2005	2005	2005	2005	0
301	20241016	155500	97382960	2005	2005	2005	2005	0
302	20241016	155400	97382960	2005	2005	2005	2005	423
303	20241016	155300	97382960	2005	2005	2005	2005	0
304	20241016	155200	97382960	2005	2005	2005	2005	0
305	20241016	155100	97382960	2005	2005	2005	2005	0
306	20241016	155000	97382960	2005	2005	2005	2005	0
307	20241016	154900	97382960	2005	2005	2005	2005	0
308	20241016	154800	97382960	2005	2005	2005	2005	0
309	20241016	154700	97382960	2005	2005	2005	2005	0
310	20241016	154600	97382960	2005	2005	2005	2005	0
311	20241016	154500	97382960	2005	2005	2005	2005	0
312	20241016	154400	97382960	2005	2005	2005	2005	0
313	20241016	154300	97382960	2005	2005	2005	2005	0
314	20241016	154200	97382960	2005	2005	2005	2005	0
315	20241016	154100	97382960	2005	2005	2005	2005	0
316	20241016	154000	97382960	2005	2005	2005	2005	0
317	20241016	153900	97382960	2005	2005	2005	2005	0
318	20241016	153800	97382960	2005	2005	2005	2005	0
319	20241016	153700	97382960	2005	2005	2005	2005	0
320	20241016	153600	97382960	2005	2005	2005	2005	0
321	20241016	153500	97382960	2005	2005	2005	2005	0
322	20241016	153400	97382960	2005	2005	2005	2005	0
323	20241016	153300	97382960	2005	2005	2005	2005	0
324	20241016	153200	97382960	2005	2005	2005	2005	0
325	20241016	153100	97382960	2005	2005	2005	2005	0
326	20241016	153000	97382960	2005	2005	2005	2005	423
327	20241016	152900	96534845	2005	2005	2005	2005	0
328	20241016	152800	96534845	2005	2005	2005	2005	0
329	20241016	152700	96534845	2005	2005	2005	2005	0
330	20241016	152600	96534845	2005	2005	2005	2005	0
331	20241016	152500	96534845	2005	2005	2005	2005	0
332	20241016	152400	96534845	2005	2005	2005	2005	0
333	20241016	152300	96534845	2005	2005	2005	2005	0
334	20241016	152200	96534845	2005	2005	2005	2005	0
335	20241016	152100	96534845	2005	2005	2005	2005	0
336	20241016	152000	96534845	2005	2005	2005	2005	0
337	20241016	151900	96534845	2005	2005	2005	2005	1
338	20241016	151800	96532840	2000	2000	2000	2000	0
339	20241016	151700	96532840	2000	2000	2000	2000	0
340	20241016	151600	96532840	2000	2000	2000	2000	1
341	20241016	151500	96530840	2000	2000	2000	2000	0
342	20241016	151400	96530840	2000	2000	2000	2000	0
343	20241016	151300	96530840	2000	2000	2000	2000	68
344	20241016	151200	96394840	2000	2000	2000	2000	84
345	20241016	151100	96226840	2000	2000	2000	2000	685
346	20241016	151000	94856840	2005	2000	2005	2000	166
347	20241016	150900	94524485	2005	2005	2005	2005	0
348	20241016	150800	94524485	2005	2005	2005	2005	253
349	20241016	150700	94017220	2005	2005	2005	2005	0
350	20241016	150600	94017220	2005	2005	2005	2005	0
351	20241016	150500	94017220	2005	2005	2005	2005	0
352	20241016	150400	94017220	2005	2005	2005	2005	0
353	20241016	150300	94017220	2005	2005	2005	2005	3
354	20241016	150200	94011205	2005	2005	2005	2005	10
355	20241016	150100	93991155	2005	2005	2005	2005	1
356	20241016	150000	93989150	2000	2000	2000	2000	0
357	20241016	145900	93989150	2000	2000	2000	2000	0
358	20241016	145800	93989150	2000	2000	2000	2000	0
359	20241016	145700	93989150	2000	2000	2000	2000	129
360	20241016	145600	93731150	2000	2000	2000	2000	0
361	20241016	145500	93731150	2000	2000	2000	2000	0
362	20241016	145400	93731150	2000	2000	2000	2000	1318
363	20241016	145300	91095150	1998	1999	1999	1998	1037
364	20241016	145200	89022224	1997	1997	1997	1997	0
365	20241016	145100	89022224	1997	1997	1997	1997	0
366	20241016	145000	89022224	1997	1999	1999	1997	2034
367	20241016	144900	84959097	1998	1998	1998	1998	0
368	20241016	144800	84959097	1998	1999	1999	1998	2461
369	20241016	144700	80041992	1999	1999	1999	1999	125
370	20241016	144600	79792117	1999	1999	1999	1999	0
371	20241016	144500	79792117	1999	1999	1999	1999	0
372	20241016	144400	79792117	1999	1999	1999	1999	1
373	20241016	144300	79790118	1999	1999	1999	1999	4
374	20241016	144200	79782122	1998	1999	1999	1998	302
375	20241016	144100	79178724	1999	1999	1999	1999	0
376	20241016	144000	79178724	1999	1999	1999	1999	880
377	20241016	143900	77419604	1999	1999	1999	1999	0
378	20241016	143800	77419604	1999	1999	1999	1999	0
379	20241016	143700	77419604	1999	1999	1999	1999	7
380	20241016	143600	77405611	1999	1998	1999	1998	3992
381	20241016	143500	69428603	1998	1999	1999	1998	36
382	20241016	143400	69356674	1999	1999	1999	1999	1000
383	20241016	143300	67357674	1999	1999	1999	1999	0
384	20241016	143200	67357674	1999	1999	1999	1999	0
385	20241016	143100	67357674	1999	1999	1999	1999	0
386	20241016	143000	67357674	1999	1999	1999	1999	200
387	20241016	142900	66957874	1999	1999	1999	1999	0
388	20241016	142800	66957874	1999	1999	1999	1999	0
389	20241016	142700	66957874	1999	1999	1999	1999	0
390	20241016	142600	66957874	1999	1999	1999	1999	81
391	20241016	142500	66795955	1999	1999	1999	1999	0
392	20241016	142400	66795955	1999	1999	1999	1999	0
393	20241016	142300	66795955	1999	1999	1999	1999	0
394	20241016	142200	66795955	1999	1999	1999	1999	1800
395	20241016	142100	63197755	2000	2000	2000	2000	0
396	20241016	142000	63197755	2000	2000	2000	2000	7
397	20241016	141900	63183755	2000	2000	2000	2000	0
398	20241016	141800	63183755	2000	2000	2000	2000	0
399	20241016	141700	63183755	2000	2000	2000	2000	0
400	20241016	141600	63183755	2000	2000	2000	2000	0
401	20241016	141500	63183755	2000	2000	2000	2000	0
402	20241016	141400	63183755	2000	2000	2000	2000	0
403	20241016	141300	63183755	2000	2000	2000	2000	0
404	20241016	141200	63183755	2000	2000	2000	2000	2
405	20241016	141100	63179755	2000	2000	2000	2000	0
406	20241016	141000	63179755	2000	1999	2000	1999	5
407	20241016	140900	63169759	1999	1999	1999	1999	1
408	20241016	140800	63167760	1999	1999	1999	1999	8
409	20241016	140700	63151768	2000	2000	2000	2000	0
410	20241016	140600	63151768	2000	2000	2000	2000	0
411	20241016	140500	63151768	2000	2000	2000	2000	0
412	20241016	140400	63151768	2000	2000	2000	2000	0
413	20241016	140300	63151768	2000	2000	2000	2000	1
414	20241016	140200	63149768	1999	1999	1999	1999	200
415	20241016	140100	62749968	2000	2000	2000	2000	0
416	20241016	140000	62749968	2000	2000	2000	2000	3
417	20241016	135900	62743968	1999	1999	1999	1999	0
418	20241016	135800	62743968	1999	1999	1999	1999	1
419	20241016	135700	62741969	1999	1999	1999	1999	1
420	20241016	135600	62739970	1998	1998	1998	1998	0
421	20241016	135500	62739970	1998	1998	1998	1998	0
422	20241016	135400	62739970	1998	1998	1998	1998	0
423	20241016	135300	62739970	1998	1999	1999	1998	780
424	20241016	135200	61181529	1998	1998	1998	1998	0
425	20241016	135100	61181529	1998	1998	1998	1998	0
426	20241016	135000	61181529	1998	1999	1999	1998	533
427	20241016	134900	60116594	1998	1998	1998	1998	10
428	20241016	134800	60096614	1998	1998	1998	1998	0
429	20241016	134700	60096614	1998	1998	1998	1998	0
430	20241016	134600	60096614	1998	1998	1998	1998	0
431	20241016	134500	60096614	1998	1998	1998	1998	0
432	20241016	134400	60096614	1998	1998	1998	1998	0
433	20241016	134300	60096614	1998	1998	1998	1998	1
434	20241016	134200	60094616	1998	1998	1998	1998	0
435	20241016	134100	60094616	1998	1998	1998	1998	0
436	20241016	134000	60094616	1998	1998	1998	1998	56
437	20241016	133900	59982728	1998	1998	1998	1998	137
438	20241016	133800	59709002	1999	1999	1999	1999	815
439	20241016	133700	58079817	1999	1999	1999	1999	0
440	20241016	133600	58079817	1999	1999	1999	1999	0
441	20241016	133500	58079817	1999	1999	1999	1999	0
442	20241016	133400	58079817	1999	1999	1999	1999	0
443	20241016	133300	58079817	1999	1999	1999	1999	5
444	20241016	133200	58069822	1999	1999	1999	1999	0
445	20241016	133100	58069822	1999	1999	1999	1999	0
446	20241016	133000	58069822	1999	1999	1999	1999	0
447	20241016	132900	58069822	1999	1999	1999	1999	0
448	20241016	132800	58069822	1999	1999	1999	1999	0
449	20241016	132700	58069822	1999	1999	1999	1999	0
450	20241016	132600	58069822	1999	1999	1999	1999	0
451	20241016	132500	58069822	1999	1999	1999	1999	0
452	20241016	132400	58069822	1999	1999	1999	1999	0
453	20241016	132300	58069822	1999	1999	1999	1999	0
454	20241016	132200	58069822	1999	1999	1999	1999	0
455	20241016	132100	58069822	1999	2000	2000	1999	5
456	20241016	132000	58059826	1999	1999	1999	1999	0
457	20241016	131900	58059826	1999	1999	1999	1999	0
458	20241016	131800	58059826	1999	1999	1999	1999	0
459	20241016	131700	58059826	1999	1999	1999	1999	33
460	20241016	131600	57993859	1999	1999	1999	1999	84
461	20241016	131500	57825943	1999	1999	1999	1999	0
462	20241016	131400	57825943	1999	1999	1999	1999	0
463	20241016	131300	57825943	1999	1999	1999	1999	0
464	20241016	131200	57825943	1999	1999	1999	1999	0
465	20241016	131100	57825943	1999	1999	1999	1999	341
466	20241016	131000	57144284	1999	1999	1999	1999	0
467	20241016	130900	57144284	1999	1999	1999	1999	0
468	20241016	130800	57144284	1999	1999	1999	1999	0
469	20241016	130700	57144284	1999	1999	1999	1999	0
470	20241016	130600	57144284	1999	1999	1999	1999	0
471	20241016	130500	57144284	1999	1999	1999	1999	0
472	20241016	130400	57144284	1999	1999	1999	1999	201
473	20241016	130300	56742485	1999	1999	1999	1999	0
474	20241016	130200	56742485	1999	1999	1999	1999	0
475	20241016	130100	56742485	1999	1999	1999	1999	0
476	20241016	130000	56742485	1999	1999	1999	1999	0
477	20241016	125900	56742485	1999	1999	1999	1999	0
478	20241016	125800	56742485	1999	1999	1999	1999	0
479	20241016	125700	56742485	1999	1999	1999	1999	0
480	20241016	125600	56742485	1999	2000	2000	1999	501
481	20241016	125500	55740486	2000	2000	2000	2000	1555
482	20241016	125400	52630486	2000	2000	2000	2000	4
483	20241016	125300	52622486	2000	2000	2000	2000	10
484	20241016	125200	52602486	2000	1996	2000	1996	104
485	20241016	125100	52394898	1996	1997	1997	1996	128
486	20241016	125000	52139301	1997	1997	1997	1997	418
487	20241016	124900	51304555	1997	1997	1997	1997	34
488	20241016	124800	51236657	1997	1997	1997	1997	23
489	20241016	124700	51190726	1997	1997	1997	1997	0
490	20241016	124600	51190726	1997	1997	1997	1997	26
491	20241016	124500	51138804	1999	1999	1999	1999	1
492	20241016	124400	51136805	1999	1999	1999	1999	8
493	20241016	124300	51120813	1999	1999	1999	1999	0
494	20241016	124200	51120813	1999	1999	1999	1999	0
495	20241016	124100	51120813	1999	1999	1999	1999	1
496	20241016	124000	51118814	1997	1997	1997	1997	1
497	20241016	123900	51116817	1997	1997	1997	1997	0
498	20241016	123800	51116817	1997	1997	1997	1997	108
499	20241016	123700	50901141	1997	1997	1997	1997	0
500	20241016	123600	50901141	1997	2000	2000	1997	295
501	20241016	123500	50311252	1998	1998	1998	1998	45
502	20241016	123400	50221342	1999	1999	1999	1999	0
503	20241016	123300	50221342	1999	1999	1999	1999	7
504	20241016	123200	50207349	1999	1999	1999	1999	20
505	20241016	123100	50167369	2000	2000	2000	2000	0
506	20241016	123000	50167369	2000	2000	2000	2000	0
507	20241016	122900	50167369	2000	2000	2000	2000	0
508	20241016	122800	50167369	2000	2000	2000	2000	0
509	20241016	122700	50167369	2000	2000	2000	2000	0
510	20241016	122600	50167369	2000	2000	2000	2000	0
511	20241016	122500	50167369	2000	2000	2000	2000	1
512	20241016	122400	50165369	1998	1998	1998	1998	17
513	20241016	122300	50131403	2000	2000	2000	2000	0
514	20241016	122200	50131403	2000	2000	2000	2000	0
515	20241016	122100	50131403	2000	2000	2000	2000	0
516	20241016	122000	50131403	2000	2000	2000	2000	5
517	20241016	121900	50121403	2000	2000	2000	2000	0
518	20241016	121800	50121403	2000	2000	2000	2000	0
519	20241016	121700	50121403	2000	2000	2000	2000	20
520	20241016	121600	50081403	2000	2000	2000	2000	0
521	20241016	121500	50081403	2000	1998	2000	1998	12
522	20241016	121400	50057405	2000	2000	2000	2000	10
523	20241016	121300	50037405	2000	2000	2000	2000	0
524	20241016	121200	50037405	2000	2000	2000	2000	4
525	20241016	121100	50029405	2000	2000	2000	2000	0
526	20241016	121000	50029405	2000	2000	2000	2000	5
527	20241016	120900	50019405	2000	2000	2000	2000	700
528	20241016	120800	48619405	2000	2000	2000	2000	0
529	20241016	120700	48619405	2000	2000	2000	2000	1
530	20241016	120600	48617405	1998	1998	1998	1998	0
531	20241016	120500	48617405	1998	1998	1998	1998	19
532	20241016	120400	48579443	1998	1998	1998	1998	0
533	20241016	120300	48579443	1998	1998	1998	1998	0
534	20241016	120200	48579443	1998	1998	1998	1998	0
535	20241016	120100	48579443	1998	1998	1998	1998	36
536	20241016	120000	48507515	1998	1998	1998	1998	0
537	20241016	115900	48507515	1998	1998	1998	1998	0
538	20241016	115800	48507515	1998	1998	1998	1998	0
539	20241016	115700	48507515	1998	1998	1998	1998	0
540	20241016	115600	48507515	1998	2000	2000	1998	23
541	20241016	115500	48461559	2000	2000	2000	2000	0
542	20241016	115400	48461559	2000	2000	2000	2000	6
543	20241016	115300	48449559	1999	1999	1999	1999	435
544	20241016	115200	47579994	2000	2000	2000	2000	50
545	20241016	115100	47479994	2000	2000	2000	2000	0
546	20241016	115000	47479994	2000	2000	2000	2000	0
547	20241016	114900	47479994	2000	2000	2000	2000	0
548	20241016	114800	47479994	2000	2000	2000	2000	0
549	20241016	114700	47479994	2000	2000	2000	2000	0
550	20241016	114600	47479994	2000	2000	2000	2000	0
551	20241016	114500	47479994	2000	2000	2000	2000	0
552	20241016	114400	47479994	2000	2000	2000	2000	200
553	20241016	114300	47079994	2000	2000	2000	2000	32
554	20241016	114200	47015994	2000	2000	2000	2000	0
555	20241016	114100	47015994	2000	2000	2000	2000	0
556	20241016	114000	47015994	2000	2000	2000	2000	0
557	20241016	113900	47015994	2000	2000	2000	2000	0
558	20241016	113800	47015994	2000	2000	2000	2000	0
559	20241016	113700	47015994	2000	2000	2000	2000	5
560	20241016	113600	47005994	2000	2000	2000	2000	0
561	20241016	113500	47005994	2000	1999	2000	1999	504
562	20241016	113400	45998497	2000	2000	2000	2000	19
563	20241016	113300	45960497	2000	2000	2000	2000	150
564	20241016	113200	45660497	1999	1999	1999	1999	0
565	20241016	113100	45660497	1999	1999	1999	1999	8
566	20241016	113000	45644505	1999	1999	1999	1999	0
567	20241016	112900	45644505	1999	1999	1999	1999	0
568	20241016	112800	45644505	1999	1999	1999	1999	0
569	20241016	112700	45644505	1999	1999	1999	1999	0
570	20241016	112600	45644505	1999	1999	1999	1999	0
571	20241016	112500	45644505	1999	1999	1999	1999	0
572	20241016	112400	45644505	1999	1999	1999	1999	0
573	20241016	112300	45644505	1999	1999	1999	1999	0
574	20241016	112200	45644505	1999	1999	1999	1999	3
575	20241016	112100	45638508	1999	1999	1999	1999	0
576	20241016	112000	45638508	1999	1999	1999	1999	2
577	20241016	111900	45634510	1998	1998	1998	1998	0
578	20241016	111800	45634510	1998	1998	1998	1996	505
579	20241016	111700	44626082	1998	1997	1998	1997	58
580	20241016	111600	44510253	1997	1997	1997	1997	0
581	20241016	111500	44510253	1997	1997	1997	1997	94
582	20241016	111400	44322535	1997	1997	1997	1997	600
583	20241016	111300	43124335	1998	1998	1998	1998	947
584	20241016	111200	41232229	2000	2000	2000	2000	0
585	20241016	111100	41232229	2000	1998	2000	1998	326
586	20241016	111000	40580847	1998	2000	2000	1998	13
587	20241016	110900	40554867	2000	2000	2000	1999	1768
588	20241016	110800	37018969	2005	2000	2005	2000	2
589	20241016	110700	37014964	2000	2000	2000	2000	333
590	20241016	110600	36348964	2005	2005	2005	2005	5
591	20241016	110500	36338939	2005	2005	2005	2005	0
592	20241016	110400	36338939	2005	2005	2005	2005	1
593	20241016	110300	36336934	1999	1999	1999	1999	0
594	20241016	110200	36336934	1999	1999	1999	1999	225
595	20241016	110100	35887159	2000	2005	2005	2000	26
596	20241016	110000	35835154	2010	2010	2010	2010	0
597	20241016	105900	35835154	2010	2000	2010	2000	144
598	20241016	105800	35547144	2010	2010	2010	2010	0
599	20241016	105700	35547144	2010	2010	2010	2010	0
600	20241016	105600	35547144	2010	2010	2010	2010	0
601	20241016	105500	35547144	2010	2010	2010	2010	0
602	20241016	105400	35547144	2010	2010	2010	2010	0
603	20241016	105300	35547144	2010	2010	2010	2010	1
604	20241016	105200	35545134	2000	2000	2000	2000	1
605	20241016	105100	35543134	2010	2010	2010	2010	0
606	20241016	105000	35543134	2010	2010	2010	2010	0
607	20241016	104900	35543134	2010	2010	2010	2010	26
608	20241016	104800	35490874	2010	2010	2010	2010	0
609	20241016	104700	35490874	2010	2010	2010	2010	0
610	20241016	104600	35490874	2010	2010	2010	2010	1
611	20241016	104500	35488864	2005	2010	2010	2005	6
612	20241016	104400	35476829	2005	2005	2005	2005	0
613	20241016	104300	35476829	2005	2005	2005	2005	1
614	20241016	104200	35474824	2010	2010	2010	2010	0
615	20241016	104100	35474824	2010	2010	2010	2010	7
616	20241016	104000	35460754	2010	2010	2010	2010	10
617	20241016	103900	35440654	2005	2005	2005	2005	0
618	20241016	103800	35440654	2005	2005	2005	2005	1
619	20241016	103700	35438649	2010	2010	2010	2010	0
620	20241016	103600	35438649	2010	2010	2010	2010	7
621	20241016	103500	35424579	2010	2010	2010	2010	0
622	20241016	103400	35424579	2010	2010	2010	2010	0
623	20241016	103300	35424579	2010	2010	2010	2010	0
624	20241016	103200	35424579	2010	2010	2010	2010	1
625	20241016	103100	35422569	2000	2000	2000	2000	70
626	20241016	103000	35282569	2010	2010	2010	2010	0
627	20241016	102900	35282569	2010	2010	2010	2010	0
628	20241016	102800	35282569	2010	2010	2010	2010	1
629	20241016	102700	35280559	2000	2000	2000	2000	1
630	20241016	102600	35278559	2010	2010	2010	2010	0
631	20241016	102500	35278559	2010	2010	2010	2010	0
632	20241016	102400	35278559	2010	2010	2010	2010	0
633	20241016	102300	35278559	2010	2010	2010	2010	0
634	20241016	102200	35278559	2010	2010	2010	2010	3
635	20241016	102100	35272529	2010	2010	2010	2010	0
636	20241016	102000	35272529	2010	2000	2010	2000	51
637	20241016	101900	35170494	2015	2015	2015	2015	2
638	20241016	101800	35166464	2015	2015	2015	2015	0
639	20241016	101700	35166464	2015	2015	2015	2015	2
640	20241016	101600	35162434	2005	2005	2005	2005	26
641	20241016	101500	35110304	2015	2015	2015	2015	32
642	20241016	101400	35045824	2015	2015	2015	2015	30
643	20241016	101300	34985374	2015	2015	2015	2015	2
644	20241016	101200	34981344	2015	2015	2015	2015	115
645	20241016	101100	34749619	2015	2015	2015	2015	0
646	20241016	101000	34749619	2015	2015	2015	2010	33
647	20241016	100900	34683129	2015	2015	2015	2010	161
648	20241016	100800	34358719	2010	2010	2015	2010	547
649	20241016	100700	33259119	2000	2005	2010	2000	890
650	20241016	100600	31472114	2000	2000	2000	2000	609
651	20241016	100500	30254114	2000	2000	2000	2000	0
652	20241016	100400	30254114	2000	2000	2000	2000	8
653	20241016	100300	30238114	2000	2000	2000	2000	0
654	20241016	100200	30238114	2000	2000	2000	2000	4
655	20241016	100100	30230114	2000	1999	2000	1999	5700
656	20241016	100000	18834126	1999	1999	1999	1999	1602
657	20241016	095900	15631728	1998	1998	1998	1998	0
658	20241016	095800	15631728	1998	1998	1998	1998	0
659	20241016	095700	15631728	1998	1998	1998	1998	205
660	20241016	095600	15222138	1998	1998	1998	1998	103
661	20241016	095500	15016344	1998	1998	1998	1998	0
662	20241016	095400	15016344	1998	1998	1998	1998	10
663	20241016	095300	14996364	1999	1999	1999	1999	0
664	20241016	095200	14996364	1999	1999	1999	1999	0
665	20241016	095100	14996364	1999	1999	1999	1999	0
666	20241016	095000	14996364	1999	1999	1999	1999	0
667	20241016	094900	14996364	1999	1998	1999	1995	1001
668	20241016	094800	12998149	1998	1998	1998	1998	16
669	20241016	094700	12966181	1998	1998	1998	1998	403
670	20241016	094600	12160987	1998	1998	1998	1998	40
671	20241016	094500	12081067	1997	1997	1997	1997	1
672	20241016	094400	12079070	1997	1997	1997	1997	10
673	20241016	094300	12059100	1998	1998	1998	1997	13
674	20241016	094200	12033136	1998	1998	1998	1997	22
675	20241016	094100	11989190	1998	1998	1998	1998	24
676	20241016	094000	11941238	1998	1999	1999	1998	24
677	20241016	093900	11893276	1998	1999	1999	1998	20
678	20241016	093800	11853311	1999	1999	1999	1999	0
679	20241016	093700	11853311	1999	1999	2000	1999	16
680	20241016	093600	11821326	2000	2000	2000	2000	0
681	20241016	093500	11821326	2000	2000	2000	2000	0
682	20241016	093400	11821326	2000	1999	2000	1999	11
683	20241016	093300	11799336	2000	2000	2000	2000	0
684	20241016	093200	11799336	2000	2000	2000	2000	0
685	20241016	093100	11799336	2000	2000	2000	2000	10
686	20241016	093000	11779336	2000	2000	2000	2000	0
687	20241016	092900	11779336	2000	1999	2000	1999	44
688	20241016	092800	11691379	1990	1990	1990	1990	0
689	20241016	092700	11691379	1990	1994	1994	1990	1010
690	20241016	092600	9680210	1999	1999	1999	1999	1
691	20241016	092500	9678211	1999	1997	1999	1994	374
692	20241016	092400	8931796	1997	1999	2000	1997	335
693	20241016	092300	8262461	1999	1999	2000	1999	34
694	20241016	092200	8194478	1998	1998	1998	1998	10
695	20241016	092100	8174498	2000	2000	2000	2000	317
696	20241016	092000	7540498	2000	2000	2000	2000	0
697	20241016	091900	7540498	2000	2000	2005	2000	16
698	20241016	091800	7508493	2005	2005	2005	2005	0
699	20241016	091700	7508493	2005	2000	2005	2000	6
700	20241016	091600	7496488	1998	1999	1999	1998	316
701	20241016	091500	6865119	2005	2000	2005	2000	18
702	20241016	091400	6829109	2005	2005	2005	2005	0
703	20241016	091300	6829109	2005	2000	2005	2000	103
704	20241016	091200	6623099	2000	2000	2000	2000	0
705	20241016	091100	6623099	2000	2000	2000	2000	5
706	20241016	091000	6613099	1994	1994	1994	1994	0
707	20241016	090900	6613099	1994	1994	1994	1994	4
708	20241016	090800	6605123	1995	1995	1995	1995	83
709	20241016	090700	6439538	2005	1993	2005	1993	976
710	20241016	090600	4492459	1993	1993	1993	1993	5
711	20241016	090500	4482494	1994	2000	2000	1994	687
712	20241016	090400	3109046	2005	2005	2005	2005	0
713	20241016	090300	3109046	2005	2000	2005	2000	4
714	20241016	090200	3101031	2005	1995	2005	1991	48
715	20241016	090100	3005085	2005	2000	2005	2000	21
716	20241016	090000	2962985	2005	1990	2005	1990	1487