KissMeData/024890/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190300	138971688	2005	2005	2005	2005	2668
3	20231011	190200	138971688	2005	2005	2005	2005	0
4	20231011	190100	138971688	2005	2005	2005	2005	0
5	20231011	190000	138971688	2005	2005	2005	2005	0
6	20231011	185900	138971688	2005	2005	2005	2005	0
7	20231011	185800	138971688	2005	2005	2005	2005	0
8	20231011	185700	138971688	2005	2005	2005	2005	0
9	20231011	185600	138971688	2005	2005	2005	2005	0
10	20231011	185500	138971688	2005	2005	2005	2005	0
11	20231011	185400	138971688	2005	2005	2005	2005	0
12	20231011	185300	138971688	2005	2005	2005	2005	0
13	20231011	185200	138971688	2005	2005	2005	2005	0
14	20231011	185100	138971688	2005	2005	2005	2005	0
15	20231011	185000	138971688	2005	2005	2005	2005	0
16	20231011	184900	138971688	2005	2005	2005	2005	0
17	20231011	184800	138971688	2005	2005	2005	2005	0
18	20231011	184700	138971688	2005	2005	2005	2005	0
19	20231011	184600	138971688	2005	2005	2005	2005	0
20	20231011	184500	138971688	2005	2005	2005	2005	0
21	20231011	184400	138971688	2005	2005	2005	2005	0
22	20231011	184300	138971688	2005	2005	2005	2005	0
23	20231011	184200	138971688	2005	2005	2005	2005	0
24	20231011	184100	138971688	2005	2005	2005	2005	0
25	20231011	184000	138971688	2005	2005	2005	2005	0
26	20231011	183900	138971688	2005	2005	2005	2005	0
27	20231011	183800	138971688	2005	2005	2005	2005	0
28	20231011	183700	138971688	2005	2005	2005	2005	0
29	20231011	183600	138971688	2005	2005	2005	2005	0
30	20231011	183500	138971688	2005	2005	2005	2005	0
31	20231011	183400	138971688	2005	2005	2005	2005	0
32	20231011	183300	138971688	2005	2005	2005	2005	2668
33	20231011	183200	138971688	2005	2005	2005	2005	0
34	20231011	183100	138971688	2005	2005	2005	2005	0
35	20231011	183000	138971688	2005	2005	2005	2005	0
36	20231011	182900	138971688	2005	2005	2005	2005	0
37	20231011	182800	138971688	2005	2005	2005	2005	0
38	20231011	182700	138971688	2005	2005	2005	2005	0
39	20231011	182600	138971688	2005	2005	2005	2005	0
40	20231011	182500	138971688	2005	2005	2005	2005	0
41	20231011	182400	138971688	2005	2005	2005	2005	0
42	20231011	182300	138971688	2005	2005	2005	2005	0
43	20231011	182200	138971688	2005	2005	2005	2005	0
44	20231011	182100	138971688	2005	2005	2005	2005	0
45	20231011	182000	138971688	2005	2005	2005	2005	0
46	20231011	181900	138971688	2005	2005	2005	2005	0
47	20231011	181800	138971688	2005	2005	2005	2005	0
48	20231011	181700	138971688	2005	2005	2005	2005	0
49	20231011	181600	138971688	2005	2005	2005	2005	0
50	20231011	181500	138971688	2005	2005	2005	2005	0
51	20231011	181400	138971688	2005	2005	2005	2005	0
52	20231011	181300	138971688	2005	2005	2005	2005	0
53	20231011	181200	138971688	2005	2005	2005	2005	0
54	20231011	181100	138971688	2005	2005	2005	2005	0
55	20231011	181000	138971688	2005	2005	2005	2005	0
56	20231011	180900	138971688	2005	2005	2005	2005	0
57	20231011	180800	138971688	2005	2005	2005	2005	0
58	20231011	180700	138971688	2005	2005	2005	2005	0
59	20231011	180600	138971688	2005	2005	2005	2005	0
60	20231011	180500	138971688	2005	2005	2005	2005	0
61	20231011	180400	138971688	2005	2005	2005	2005	0
62	20231011	180300	138971688	2005	2005	2005	2005	2668
63	20231011	180200	138971688	2005	2005	2005	2005	0
64	20231011	180100	138971688	2005	2005	2005	2005	0
65	20231011	180000	138971688	2005	2005	2005	2005	0
66	20231011	175900	138971688	2005	2005	2005	2005	0
67	20231011	175800	138971688	2005	2005	2005	2005	0
68	20231011	175700	138971688	2005	2005	2005	2005	0
69	20231011	175600	138971688	2005	2005	2005	2005	0
70	20231011	175500	138971688	2005	2005	2005	2005	0
71	20231011	175400	138971688	2005	2005	2005	2005	0
72	20231011	175300	138971688	2005	2005	2005	2005	0
73	20231011	175200	138971688	2005	2005	2005	2005	0
74	20231011	175100	138971688	2005	2005	2005	2005	0
75	20231011	175000	138971688	2005	2005	2005	2005	0
76	20231011	174900	138971688	2005	2005	2005	2005	0
77	20231011	174800	138971688	2005	2005	2005	2005	0
78	20231011	174700	138971688	2005	2005	2005	2005	0
79	20231011	174600	138971688	2005	2005	2005	2005	0
80	20231011	174500	138971688	2005	2005	2005	2005	0
81	20231011	174400	138971688	2005	2005	2005	2005	0
82	20231011	174300	138971688	2005	2005	2005	2005	0
83	20231011	174200	138971688	2005	2005	2005	2005	0
84	20231011	174100	138971688	2005	2005	2005	2005	0
85	20231011	174000	138971688	2005	2005	2005	2005	0
86	20231011	173900	138971688	2005	2005	2005	2005	0
87	20231011	173800	138971688	2005	2005	2005	2005	0
88	20231011	173700	138971688	2005	2005	2005	2005	0
89	20231011	173600	138971688	2005	2005	2005	2005	0
90	20231011	173500	138971688	2005	2005	2005	2005	0
91	20231011	173400	138971688	2005	2005	2005	2005	0
92	20231011	173300	138971688	2005	2005	2005	2005	2668
93	20231011	173200	138971688	2005	2005	2005	2005	0
94	20231011	173100	138971688	2005	2005	2005	2005	0
95	20231011	173000	138971688	2005	2005	2005	2005	0
96	20231011	172900	138971688	2005	2005	2005	2005	0
97	20231011	172800	138971688	2005	2005	2005	2005	0
98	20231011	172700	138971688	2005	2005	2005	2005	0
99	20231011	172600	138971688	2005	2005	2005	2005	0
100	20231011	172500	138971688	2005	2005	2005	2005	0
101	20231011	172400	138971688	2005	2005	2005	2005	0
102	20231011	172300	138971688	2005	2005	2005	2005	0
103	20231011	172200	138971688	2005	2005	2005	2005	0
104	20231011	172100	138971688	2005	2005	2005	2005	0
105	20231011	172000	138971688	2005	2005	2005	2005	0
106	20231011	171900	138971688	2005	2005	2005	2005	0
107	20231011	171800	138971688	2005	2005	2005	2005	0
108	20231011	171700	138971688	2005	2005	2005	2005	0
109	20231011	171600	138971688	2005	2005	2005	2005	0
110	20231011	171500	138971688	2005	2005	2005	2005	0
111	20231011	171400	138971688	2005	2005	2005	2005	0
112	20231011	171300	138971688	2005	2005	2005	2005	0
113	20231011	171200	138971688	2005	2005	2005	2005	0
114	20231011	171100	138971688	2005	2005	2005	2005	0
115	20231011	171000	138971688	2005	2005	2005	2005	0
116	20231011	170900	138971688	2005	2005	2005	2005	0
117	20231011	170800	138971688	2005	2005	2005	2005	0
118	20231011	170700	138971688	2005	2005	2005	2005	0
119	20231011	170600	138971688	2005	2005	2005	2005	0
120	20231011	170500	138971688	2005	2005	2005	2005	0
121	20231011	170400	138971688	2005	2005	2005	2005	0
122	20231011	170300	138971688	2005	2005	2005	2005	2668
123	20231011	170200	138971688	2005	2005	2005	2005	0
124	20231011	170100	138971688	2005	2005	2005	2005	0
125	20231011	170000	138971688	2005	2005	2005	2005	0
126	20231011	165900	138971688	2005	2005	2005	2005	0
127	20231011	165800	138971688	2005	2005	2005	2005	0
128	20231011	165700	138971688	2005	2005	2005	2005	0
129	20231011	165600	138971688	2005	2005	2005	2005	0
130	20231011	165500	138971688	2005	2005	2005	2005	0
131	20231011	165400	138971688	2005	2005	2005	2005	0
132	20231011	165300	138971688	2005	2005	2005	2005	0
133	20231011	165200	138971688	2005	2005	2005	2005	0
134	20231011	165100	138971688	2005	2005	2005	2005	0
135	20231011	165000	138971688	2005	2005	2005	2005	0
136	20231011	164900	138971688	2005	2005	2005	2005	0
137	20231011	164800	138971688	2005	2005	2005	2005	0
138	20231011	164700	138971688	2005	2005	2005	2005	0
139	20231011	164600	138971688	2005	2005	2005	2005	0
140	20231011	164500	138971688	2005	2005	2005	2005	0
141	20231011	164400	138971688	2005	2005	2005	2005	0
142	20231011	164300	138971688	2005	2005	2005	2005	0
143	20231011	164200	138971688	2005	2005	2005	2005	0
144	20231011	164100	138971688	2005	2005	2005	2005	0
145	20231011	164000	138971688	2005	2005	2005	2005	0
146	20231011	163900	138971688	2005	2005	2005	2005	0
147	20231011	163800	138971688	2005	2005	2005	2005	0
148	20231011	163700	138971688	2005	2005	2005	2005	0
149	20231011	163600	138971688	2005	2005	2005	2005	0
150	20231011	163500	138971688	2005	2005	2005	2005	0
151	20231011	163400	138971688	2005	2005	2005	2005	0
152	20231011	163300	138971688	2005	2005	2005	2005	2668
153	20231011	163200	138971688	2005	2005	2005	2005	0
154	20231011	163100	138971688	2005	2005	2005	2005	0
155	20231011	163000	138971688	2005	2005	2005	2005	0
156	20231011	162900	138971688	2005	2005	2005	2005	0
157	20231011	162800	138971688	2005	2005	2005	2005	0
158	20231011	162700	138971688	2005	2005	2005	2005	0
159	20231011	162600	138971688	2005	2005	2005	2005	0
160	20231011	162500	138971688	2005	2005	2005	2005	0
161	20231011	162400	138971688	2005	2005	2005	2005	0
162	20231011	162300	138971688	2005	2005	2005	2005	0
163	20231011	162200	138971688	2005	2005	2005	2005	0
164	20231011	162100	138971688	2005	2005	2005	2005	0
165	20231011	162000	138971688	2005	2005	2005	2005	0
166	20231011	161900	138971688	2005	2005	2005	2005	0
167	20231011	161800	138971688	2005	2005	2005	2005	0
168	20231011	161700	138971688	2005	2005	2005	2005	0
169	20231011	161600	138971688	2005	2005	2005	2005	0
170	20231011	161500	138971688	2005	2005	2005	2005	0
171	20231011	161400	138971688	2005	2005	2005	2005	0
172	20231011	161300	138971688	2005	2005	2005	2005	0
173	20231011	161200	138971688	2005	2005	2005	2005	0
174	20231011	161100	138971688	2005	2005	2005	2005	0
175	20231011	161000	138971688	2005	2005	2005	2005	0
176	20231011	160900	138971688	2005	2005	2005	2005	0
177	20231011	160800	138971688	2005	2005	2005	2005	0
178	20231011	160700	138971688	2005	2005	2005	2005	0
179	20231011	160600	138971688	2005	2005	2005	2005	0
180	20231011	160500	138971688	2005	2005	2005	2005	0
181	20231011	160400	138971688	2005	2005	2005	2005	0
182	20231011	160300	138971688	2005	2005	2005	2005	2668
183	20231011	160200	138971688	2005	2005	2005	2005	0
184	20231011	160100	138971688	2005	2005	2005	2005	0
185	20231011	160000	138971688	2005	2005	2005	2005	0
186	20231011	155900	138971688	2005	2005	2005	2005	0
187	20231011	155800	138971688	2005	2005	2005	2005	0
188	20231011	155700	138971688	2005	2005	2005	2005	0
189	20231011	155600	138971688	2005	2005	2005	2005	0
190	20231011	155500	138971688	2005	2005	2005	2005	0
191	20231011	155400	138971688	2005	2005	2005	2005	0
192	20231011	155300	138971688	2005	2005	2005	2005	0
193	20231011	155200	138971688	2005	2005	2005	2005	0
194	20231011	155100	138971688	2005	2005	2005	2005	0
195	20231011	155000	138971688	2005	2005	2005	2005	0
196	20231011	154900	138971688	2005	2005	2005	2005	0
197	20231011	154800	138971688	2005	2005	2005	2005	0
198	20231011	154700	138971688	2005	2005	2005	2005	0
199	20231011	154600	138971688	2005	2005	2005	2005	0
200	20231011	154500	138971688	2005	2005	2005	2005	0
201	20231011	154400	138971688	2005	2005	2005	2005	0
202	20231011	154300	138971688	2005	2005	2005	2005	0
203	20231011	154200	138971688	2005	2005	2005	2005	0
204	20231011	154100	138971688	2005	2005	2005	2005	0
205	20231011	154000	138971688	2005	2005	2005	2005	0
206	20231011	153900	138971688	2005	2005	2005	2005	0
207	20231011	153800	138971688	2005	2005	2005	2005	0
208	20231011	153700	138971688	2005	2005	2005	2005	0
209	20231011	153600	138971688	2005	2005	2005	2005	0
210	20231011	153500	138971688	2005	2005	2005	2005	0
211	20231011	153400	138971688	2005	2005	2005	2005	0
212	20231011	153300	138971688	2005	2005	2005	2005	2668
213	20231011	153200	138971688	2005	2005	2005	2005	0
214	20231011	153100	138971688	2005	2005	2005	2005	0
215	20231011	153000	138971688	2005	2005	2005	2005	2668
216	20231011	152900	133622348	2005	2005	2005	2005	0
217	20231011	152800	133622348	2005	2005	2005	2005	0
218	20231011	152700	133622348	2005	2005	2005	2005	0
219	20231011	152600	133622348	2005	2005	2005	2005	0
220	20231011	152500	133622348	2005	2005	2005	2005	0
221	20231011	152400	133622348	2005	2005	2005	2005	0
222	20231011	152300	133622348	2005	2005	2005	2005	0
223	20231011	152200	133622348	2005	2005	2005	2005	0
224	20231011	152100	133622348	2005	2005	2005	2005	0
225	20231011	152000	133622348	2005	2005	2005	2005	0
226	20231011	151900	133622348	2005	1998	2005	1998	4455
227	20231011	151800	124695513	1990	1990	1990	1990	0
228	20231011	151700	124695513	1990	1993	1993	1990	3501
229	20231011	151600	117725320	1993	1993	1993	1993	0
230	20231011	151500	117725320	1993	1994	1994	1993	3262
231	20231011	151400	111221154	1995	1997	1997	1995	830
232	20231011	151300	109565224	1997	1997	1997	1997	30
233	20231011	151200	109505314	1997	1998	1998	1996	3086
234	20231011	151100	103341688	1998	1998	1998	1998	0
235	20231011	151000	103341688	1998	1998	1998	1998	0
236	20231011	150900	103341688	1998	1998	1998	1998	1
237	20231011	150800	103339690	1999	1999	1999	1999	1301
238	20231011	150700	100738991	1999	1999	1999	1999	0
239	20231011	150600	100738991	1999	1999	1999	1999	0
240	20231011	150500	100738991	1999	1999	1999	1999	2
241	20231011	150400	100734993	1999	1999	1999	1999	0
242	20231011	150300	100734993	1999	1999	1999	1999	48
243	20231011	150200	100639041	1999	1999	1999	1999	0
244	20231011	150100	100639041	1999	1999	1999	1999	326
245	20231011	150000	99987367	2000	2000	2000	2000	0
246	20231011	145900	99987367	2000	2000	2000	2000	0
247	20231011	145800	99987367	2000	2000	2000	2000	102
248	20231011	145700	99783367	2005	2005	2005	2005	0
249	20231011	145600	99783367	2005	2005	2005	2005	0
250	20231011	145500	99783367	2005	2005	2005	2005	500
251	20231011	145400	98780867	2005	2005	2005	2005	0
252	20231011	145300	98780867	2005	2005	2005	2005	0
253	20231011	145200	98780867	2005	2005	2005	2005	0
254	20231011	145100	98780867	2005	2005	2005	2005	0
255	20231011	145000	98780867	2005	2005	2005	2005	3
256	20231011	144900	98774852	2000	2000	2000	2000	0
257	20231011	144800	98774852	2000	2000	2000	2000	0
258	20231011	144700	98774852	2000	2000	2000	2000	0
259	20231011	144600	98774852	2000	2000	2000	2000	0
260	20231011	144500	98774852	2000	2000	2000	2000	0
261	20231011	144400	98774852	2000	2000	2000	2000	0
262	20231011	144300	98774852	2000	2000	2000	2000	0
263	20231011	144200	98774852	2000	2000	2000	2000	0
264	20231011	144100	98774852	2000	2000	2000	2000	0
265	20231011	144000	98774852	2000	1997	2000	1997	3777
266	20231011	143900	91222628	1997	1997	1997	1997	0
267	20231011	143800	91222628	1997	1997	1997	1997	45
268	20231011	143700	91132763	1997	1997	1997	1997	0
269	20231011	143600	91132763	1997	1997	1997	1997	140
270	20231011	143500	90853183	1997	1997	1997	1997	0
271	20231011	143400	90853183	1997	1997	1997	1997	35
272	20231011	143300	90783288	1997	1998	1999	1997	893
273	20231011	143200	88998339	1998	1998	1998	1998	72
274	20231011	143100	88854483	1997	1997	1997	1997	0
275	20231011	143000	88854483	1997	1997	1997	1997	108
276	20231011	142900	88638807	1998	1998	1998	1998	0
277	20231011	142800	88638807	1998	1999	1999	1998	2199
278	20231011	142700	84243205	2005	2005	2005	2005	0
279	20231011	142600	84243205	2005	2005	2005	2005	0
280	20231011	142500	84243205	2005	2005	2005	2005	0
281	20231011	142400	84243205	2005	2005	2005	2005	1
282	20231011	142300	84241200	2005	2005	2005	2005	0
283	20231011	142200	84241200	2005	2005	2005	2005	0
284	20231011	142100	84241200	2005	2005	2005	2005	0
285	20231011	142000	84241200	2005	2005	2005	2005	0
286	20231011	141900	84241200	2005	2005	2005	2005	10
287	20231011	141800	84221150	2005	2005	2005	2005	0
288	20231011	141700	84221150	2005	2005	2005	2005	0
289	20231011	141600	84221150	2005	2005	2005	2005	0
290	20231011	141500	84221150	2005	2005	2005	2005	0
291	20231011	141400	84221150	2005	2005	2005	2005	0
292	20231011	141300	84221150	2005	2005	2005	2005	0
293	20231011	141200	84221150	2005	2005	2005	2005	0
294	20231011	141100	84221150	2005	2005	2005	2005	0
295	20231011	141000	84221150	2005	2005	2005	2005	0
296	20231011	140900	84221150	2005	2005	2005	2005	0
297	20231011	140800	84221150	2005	2005	2005	2005	0
298	20231011	140700	84221150	2005	2005	2005	2005	0
299	20231011	140600	84221150	2005	2005	2005	2005	0
300	20231011	140500	84221150	2005	2005	2005	2005	0
301	20231011	140400	84221150	2005	2005	2005	2005	0
302	20231011	140300	84221150	2005	2005	2005	2005	0
303	20231011	140200	84221150	2005	2005	2005	2005	0
304	20231011	140100	84221150	2005	2005	2005	2005	5
305	20231011	140000	84211125	2005	2005	2005	2005	1
306	20231011	135900	84209120	1999	1999	1999	1999	50
307	20231011	135800	84109170	1999	1999	1999	1999	0
308	20231011	135700	84109170	1999	1999	1999	1999	0
309	20231011	135600	84109170	1999	1999	1999	1999	0
310	20231011	135500	84109170	1999	1999	1999	1999	0
311	20231011	135400	84109170	1999	2000	2000	1999	500
312	20231011	135300	83109270	2000	2000	2000	2000	100
313	20231011	135200	82909270	2000	2000	2000	2000	0
314	20231011	135100	82909270	2000	2000	2000	2000	0
315	20231011	135000	82909270	2000	2000	2000	2000	0
316	20231011	134900	82909270	2000	2000	2000	2000	0
317	20231011	134800	82909270	2000	2000	2000	2000	0
318	20231011	134700	82909270	2000	2000	2000	2000	0
319	20231011	134600	82909270	2000	2000	2000	2000	0
320	20231011	134500	82909270	2000	2000	2000	2000	0
321	20231011	134400	82909270	2000	2000	2000	2000	51
322	20231011	134300	82807270	1998	1998	1998	1998	0
323	20231011	134200	82807270	1998	1998	1998	1998	0
324	20231011	134100	82807270	1998	1998	1998	1998	0
325	20231011	134000	82807270	1998	1999	1999	1998	169
326	20231011	133900	82469489	1999	1999	1999	1999	0
327	20231011	133800	82469489	1999	1999	1999	1999	11
328	20231011	133700	82447500	1999	1999	1999	1999	0
329	20231011	133600	82447500	1999	1999	1999	1999	0
330	20231011	133500	82447500	1999	1999	1999	1999	0
331	20231011	133400	82447500	1999	1999	1999	1999	50
332	20231011	133300	82347550	2000	2000	2000	2000	0
333	20231011	133200	82347550	2000	2000	2000	2000	0
334	20231011	133100	82347550	2000	2000	2000	2000	74
335	20231011	133000	82199550	2000	2000	2000	2000	0
336	20231011	132900	82199550	2000	2000	2000	2000	0
337	20231011	132800	82199550	2000	2000	2000	2000	28
338	20231011	132700	82143550	2000	2000	2000	2000	0
339	20231011	132600	82143550	2000	2000	2000	2000	0
340	20231011	132500	82143550	2000	2000	2000	2000	0
341	20231011	132400	82143550	2000	2000	2000	2000	0
342	20231011	132300	82143550	2000	2000	2000	2000	0
343	20231011	132200	82143550	2000	2000	2000	2000	0
344	20231011	132100	82143550	2000	2000	2000	2000	0
345	20231011	132000	82143550	2000	2000	2000	2000	0
346	20231011	131900	82143550	2000	2000	2000	2000	1
347	20231011	131800	82141550	2000	2000	2000	2000	0
348	20231011	131700	82141550	2000	2000	2000	2000	10
349	20231011	131600	82121550	2000	1995	2000	1995	264
350	20231011	131500	81593555	2000	2000	2000	2000	0
351	20231011	131400	81593555	2000	2000	2000	2000	4
352	20231011	131300	81585555	2000	2000	2000	2000	0
353	20231011	131200	81585555	2000	2000	2000	2000	0
354	20231011	131100	81585555	2000	2000	2000	2000	0
355	20231011	131000	81585555	2000	2000	2000	2000	0
356	20231011	130900	81585555	2000	2000	2000	2000	2
357	20231011	130800	81581555	2000	2000	2000	2000	0
358	20231011	130700	81581555	2000	2000	2000	2000	0
359	20231011	130600	81581555	2000	2000	2000	2000	13
360	20231011	130500	81555555	2000	2000	2000	2000	0
361	20231011	130400	81555555	2000	2000	2000	2000	4
362	20231011	130300	81547555	2000	2000	2000	2000	0
363	20231011	130200	81547555	2000	2000	2000	2000	0
364	20231011	130100	81547555	2000	2000	2000	2000	0
365	20231011	130000	81547555	2000	2000	2000	2000	340
366	20231011	125900	80867555	2005	2000	2005	2000	220
367	20231011	125800	80427220	1995	1995	1995	1995	0
368	20231011	125700	80427220	1995	1995	1995	1995	0
369	20231011	125600	80427220	1995	1995	1995	1995	300
370	20231011	125500	79828720	2000	2000	2000	2000	0
371	20231011	125400	79828720	2000	2000	2000	2000	0
372	20231011	125300	79828720	2000	2000	2000	2000	0
373	20231011	125200	79828720	2000	2000	2000	2000	0
374	20231011	125100	79828720	2000	2000	2000	2000	0
375	20231011	125000	79828720	2000	2000	2000	2000	0
376	20231011	124900	79828720	2000	2000	2000	2000	0
377	20231011	124800	79828720	2000	2000	2000	2000	0
378	20231011	124700	79828720	2000	2000	2000	2000	0
379	20231011	124600	79828720	2000	2000	2000	2000	0
380	20231011	124500	79828720	2000	2000	2000	2000	0
381	20231011	124400	79828720	2000	2000	2000	2000	0
382	20231011	124300	79828720	2000	2000	2000	2000	0
383	20231011	124200	79828720	2000	2000	2005	2000	260
384	20231011	124100	79308470	2000	2000	2000	1999	349
385	20231011	124000	78610569	2000	2000	2000	2000	0
386	20231011	123900	78610569	2000	2000	2000	2000	0
387	20231011	123800	78610569	2000	2000	2000	2000	0
388	20231011	123700	78610569	2000	2000	2000	2000	0
389	20231011	123600	78610569	2000	2000	2000	2000	1
390	20231011	123500	78608569	2000	2000	2000	2000	0
391	20231011	123400	78608569	2000	2000	2000	2000	0
392	20231011	123300	78608569	2000	1999	2000	1999	2096
393	20231011	123200	74417260	1999	1999	1999	1999	0
394	20231011	123100	74417260	1999	1999	1999	1999	0
395	20231011	123000	74417260	1999	1999	1999	1999	0
396	20231011	122900	74417260	1999	1999	1999	1999	0
397	20231011	122800	74417260	1999	1999	1999	1999	0
398	20231011	122700	74417260	1999	1999	1999	1999	0
399	20231011	122600	74417260	1999	1999	1999	1999	0
400	20231011	122500	74417260	1999	1999	1999	1999	0
401	20231011	122400	74417260	1999	1999	1999	1999	0
402	20231011	122300	74417260	1999	1999	1999	1999	9
403	20231011	122200	74399269	2000	1995	2000	1995	4859
404	20231011	122100	64702835	1990	1990	1990	1990	0
405	20231011	122000	64702835	1990	1990	1990	1990	0
406	20231011	121900	64702835	1990	1990	1990	1990	0
407	20231011	121800	64702835	1990	1990	1990	1990	0
408	20231011	121700	64702835	1990	1990	1990	1990	0
409	20231011	121600	64702835	1990	1990	1990	1990	0
410	20231011	121500	64702835	1990	1990	1990	1990	0
411	20231011	121400	64702835	1990	1990	1990	1990	0
412	20231011	121300	64702835	1990	1990	1990	1990	0
413	20231011	121200	64702835	1990	1990	1990	1990	0
414	20231011	121100	64702835	1990	1990	1990	1990	0
415	20231011	121000	64702835	1990	1990	1990	1990	0
416	20231011	120900	64702835	1990	1990	1990	1990	0
417	20231011	120800	64702835	1990	1990	1990	1990	0
418	20231011	120700	64702835	1990	1990	1990	1990	0
419	20231011	120600	64702835	1990	1990	1990	1990	0
420	20231011	120500	64702835	1990	1990	1990	1990	0
421	20231011	120400	64702835	1990	1991	1991	1990	1000
422	20231011	120300	62711978	1992	1992	1992	1992	10
423	20231011	120200	62692058	1991	1991	1991	1991	0
424	20231011	120100	62692058	1991	1991	1991	1991	0
425	20231011	120000	62692058	1991	1991	1991	1991	0
426	20231011	115900	62692058	1991	1991	1991	1991	0
427	20231011	115800	62692058	1991	1991	1991	1991	0
428	20231011	115700	62692058	1991	1991	1991	1991	0
429	20231011	115600	62692058	1991	1991	1991	1991	10
430	20231011	115500	62672148	1992	1992	1992	1992	0
431	20231011	115400	62672148	1992	1992	1992	1992	0
432	20231011	115300	62672148	1992	1992	1992	1992	0
433	20231011	115200	62672148	1992	1992	1992	1992	0
434	20231011	115100	62672148	1992	1992	1992	1992	0
435	20231011	115000	62672148	1992	1992	1992	1992	0
436	20231011	114900	62672148	1992	1992	1992	1992	1
437	20231011	114800	62670156	1992	1992	1992	1992	50
438	20231011	114700	62570556	1999	1999	1999	1999	0
439	20231011	114600	62570556	1999	1999	1999	1999	0
440	20231011	114500	62570556	1999	1999	1999	1999	0
441	20231011	114400	62570556	1999	1999	1999	1999	0
442	20231011	114300	62570556	1999	1999	1999	1999	0
443	20231011	114200	62570556	1999	1999	1999	1999	0
444	20231011	114100	62570556	1999	1999	1999	1999	0
445	20231011	114000	62570556	1999	1999	1999	1999	0
446	20231011	113900	62570556	1999	1999	1999	1999	1
447	20231011	113800	62568557	1993	1993	1993	1993	0
448	20231011	113700	62568557	1993	1993	1993	1993	0
449	20231011	113600	62568557	1993	1993	1993	1993	0
450	20231011	113500	62568557	1993	1993	1993	1993	0
451	20231011	113400	62568557	1993	1993	1993	1993	0
452	20231011	113300	62568557	1993	1992	1993	1992	62
453	20231011	113200	62445041	1992	1992	1992	1992	0
454	20231011	113100	62445041	1992	1992	1992	1992	0
455	20231011	113000	62445041	1992	1992	1992	1992	0
456	20231011	112900	62445041	1992	1992	1992	1992	0
457	20231011	112800	62445041	1992	1992	1992	1992	0
458	20231011	112700	62445041	1992	1992	1992	1992	0
459	20231011	112600	62445041	1992	1992	1992	1992	2
460	20231011	112500	62441057	1993	1993	1993	1993	0
461	20231011	112400	62441057	1993	1995	1995	1993	2
462	20231011	112300	62437069	1995	1995	1995	1995	1
463	20231011	112200	62435074	1995	1995	1995	1995	2
464	20231011	112100	62431084	1999	1999	1999	1999	1
465	20231011	112000	62429085	1991	1991	1991	1991	0
466	20231011	111900	62429085	1991	1991	1991	1991	0
467	20231011	111800	62429085	1991	1991	1991	1991	0
468	20231011	111700	62429085	1991	1991	1991	1991	0
469	20231011	111600	62429085	1991	1992	1992	1991	1504
470	20231011	111500	59433947	1992	1992	1992	1992	0
471	20231011	111400	59433947	1992	1992	1992	1992	0
472	20231011	111300	59433947	1992	1992	1992	1992	0
473	20231011	111200	59433947	1992	1992	1992	1992	0
474	20231011	111100	59433947	1992	1992	1992	1992	0
475	20231011	111000	59433947	1992	1992	1992	1992	0
476	20231011	110900	59433947	1992	1992	1992	1992	0
477	20231011	110800	59433947	1992	1992	1992	1992	0
478	20231011	110700	59433947	1992	1992	1992	1992	0
479	20231011	110600	59433947	1992	1992	1992	1992	10
480	20231011	110500	59414027	1992	1992	1992	1992	0
481	20231011	110400	59414027	1992	1992	1992	1992	0
482	20231011	110300	59414027	1992	1992	1992	1992	0
483	20231011	110200	59414027	1992	1992	1992	1992	19
484	20231011	110100	59376179	1999	1990	1999	1990	3389
485	20231011	110000	52625286	1999	1999	1999	1999	0
486	20231011	105900	52625286	1999	1998	1999	1998	10
487	20231011	105800	52605305	1998	1998	1998	1998	1
488	20231011	105700	52603307	1994	1994	1994	1994	0
489	20231011	105600	52603307	1994	1994	1994	1994	0
490	20231011	105500	52603307	1994	1994	1994	1994	50
491	20231011	105400	52503607	1994	1994	1994	1994	0
492	20231011	105300	52503607	1994	1994	1994	1994	0
493	20231011	105200	52503607	1994	1994	1994	1994	0
494	20231011	105100	52503607	1994	1994	1994	1994	0
495	20231011	105000	52503607	1994	1994	1994	1994	0
496	20231011	104900	52503607	1994	1994	1994	1993	1758
497	20231011	104800	48998213	1994	1994	1994	1994	0
498	20231011	104700	48998213	1994	1994	1994	1994	0
499	20231011	104600	48998213	1994	1994	1994	1994	0
500	20231011	104500	48998213	1994	1994	1994	1994	0
501	20231011	104400	48998213	1994	1994	1994	1994	1
502	20231011	104300	48996219	1993	1993	1993	1993	50
503	20231011	104200	48896569	1998	1998	1998	1998	30
504	20231011	104100	48836629	1998	1998	1998	1998	0
505	20231011	104000	48836629	1998	1998	1998	1998	0
506	20231011	103900	48836629	1998	1998	1998	1998	0
507	20231011	103800	48836629	1998	1998	1998	1998	0
508	20231011	103700	48836629	1998	1998	1998	1998	186
509	20231011	103600	48465001	1998	1998	1998	1998	0
510	20231011	103500	48465001	1998	1998	1998	1998	0
511	20231011	103400	48465001	1998	1997	1998	1997	400
512	20231011	103300	47665821	1985	1985	1985	1985	652
513	20231011	103200	46371601	1985	1987	1987	1985	1200
514	20231011	103100	43988977	1987	1987	1987	1987	0
515	20231011	103000	43988977	1987	1987	1987	1987	0
516	20231011	102900	43988977	1987	1988	1988	1987	300
517	20231011	102800	43392743	1988	1988	1988	1988	0
518	20231011	102700	43392743	1988	1988	1988	1988	10
519	20231011	102600	43372863	1988	1988	1988	1988	0
520	20231011	102500	43372863	1988	1988	1988	1988	0
521	20231011	102400	43372863	1988	1989	1989	1987	599
522	20231011	102300	42182047	1988	1988	1988	1988	0
523	20231011	102200	42182047	1988	1990	1990	1988	200
524	20231011	102100	41784172	1995	1995	1995	1995	4
525	20231011	102000	41776192	1999	1999	1999	1999	0
526	20231011	101900	41776192	1999	1999	1999	1999	0
527	20231011	101800	41776192	1999	1999	1999	1999	0
528	20231011	101700	41776192	1999	1999	1999	1999	1
529	20231011	101600	41774193	1990	1993	1993	1990	284
530	20231011	101500	41208808	1997	1997	1997	1997	1
531	20231011	101400	41206811	1997	1997	1997	1997	0
532	20231011	101300	41206811	1997	1997	1997	1997	0
533	20231011	101200	41206811	1997	1997	1997	1997	0
534	20231011	101100	41206811	1997	1997	1997	1997	1
535	20231011	101000	41204814	1997	1997	1997	1997	0
536	20231011	100900	41204814	1997	1997	1997	1997	15
537	20231011	100800	41174859	1997	1997	1997	1997	10
538	20231011	100700	41154889	1997	1997	1997	1997	420
539	20231011	100600	40316149	1997	1999	2000	1997	89
540	20231011	100500	40138403	1999	1999	1999	1999	0
541	20231011	100400	40138403	1999	2000	2000	1999	155
542	20231011	100300	39828498	2010	2010	2010	2010	0
543	20231011	100200	39828498	2010	2010	2010	2010	0
544	20231011	100100	39828498	2010	2000	2010	2000	64
545	20231011	100000	39700338	2000	2010	2010	2000	76
546	20231011	095900	39548328	2010	2010	2010	2010	0
547	20231011	095800	39548328	2010	2010	2010	2010	1
548	20231011	095700	39546318	2010	2010	2010	2010	0
549	20231011	095600	39546318	2010	2010	2010	2010	1
550	20231011	095500	39544308	2010	2010	2010	2010	1
551	20231011	095400	39542298	2010	2010	2010	2010	0
552	20231011	095300	39542298	2010	2010	2010	2010	1
553	20231011	095200	39540288	2010	2010	2010	2010	1
554	20231011	095100	39538278	2010	2010	2010	2010	0
555	20231011	095000	39538278	2010	2010	2010	2010	1
556	20231011	094900	39536268	2010	2010	2010	2010	1
557	20231011	094800	39534258	2015	2015	2015	2015	0
558	20231011	094700	39534258	2015	2015	2015	2015	1
559	20231011	094600	39532243	2010	2010	2010	2010	2
560	20231011	094500	39528223	2015	2015	2015	2015	1
561	20231011	094400	39526208	2010	2010	2010	2010	291
562	20231011	094300	38941298	2010	2010	2010	2010	5
563	20231011	094200	38931248	2005	2005	2005	2005	156
564	20231011	094100	38618468	2005	2005	2005	2005	1
565	20231011	094000	38616463	2005	2005	2005	2005	0
566	20231011	093900	38616463	2005	2005	2005	2005	1
567	20231011	093800	38614458	2005	2005	2005	2005	1
568	20231011	093700	38612453	2005	1999	2005	1985	3038
569	20231011	093600	32559627	2005	2005	2005	2005	1
570	20231011	093500	32557622	2000	2010	2010	2000	572
571	20231011	093400	31413522	2010	2015	2015	2010	12
572	20231011	093300	31389347	2015	2015	2015	2015	4
573	20231011	093200	31381287	2015	2015	2015	2015	0
574	20231011	093100	31381287	2015	2015	2015	2015	2
575	20231011	093000	31377257	2015	2015	2015	2015	1
576	20231011	092900	31375242	2015	2015	2015	2015	1
577	20231011	092800	31373227	2015	2015	2015	2015	1
578	20231011	092700	31371212	2015	2015	2015	2015	1
579	20231011	092600	31369197	2015	2015	2015	2015	0
580	20231011	092500	31369197	2015	2015	2015	2015	1
581	20231011	092400	31367182	2015	2015	2015	2015	1
582	20231011	092300	31365167	2015	2015	2015	2015	1
583	20231011	092200	31363152	2015	2015	2015	2015	1
584	20231011	092100	31361137	2020	2020	2020	2020	0
585	20231011	092000	31361137	2020	2010	2020	2010	229
586	20231011	091900	30900837	2010	2010	2010	2010	1
587	20231011	091800	30898827	2000	2005	2010	2000	77
588	20231011	091700	30744812	2005	2005	2005	2005	1
589	20231011	091600	30742807	2010	2010	2010	2010	1
590	20231011	091500	30740797	2010	2010	2010	2010	0
591	20231011	091400	30740797	2010	2010	2010	2010	101
592	20231011	091300	30537787	2010	2010	2010	2010	2
593	20231011	091200	30533767	2020	2020	2020	2020	1
594	20231011	091100	30531747	2020	2015	2020	2010	100
595	20231011	091000	30330402	2010	2010	2010	2010	266
596	20231011	090900	29795742	2010	1998	2010	1998	1657
597	20231011	090800	26475076	1986	1994	1994	1986	16
598	20231011	090700	26443180	1994	1994	1994	1994	0
599	20231011	090600	26443180	1994	1986	1994	1986	1613
600	20231011	090500	23233050	1986	1986	1986	1986	50
601	20231011	090400	23133750	1985	1985	1985	1985	0
602	20231011	090300	23133750	1985	1985	1985	1985	0
603	20231011	090200	23133750	1985	1985	1985	1985	0
604	20231011	090100	23133750	1985	1985	1985	1985	5034
605	20231011	090000	13141260	1980	1980	1980	1980	6637