KissMeData/073540/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193900	47320703	1987	1987	1987	1987	43
3	20231027	193800	47320703	1987	1987	1987	1987	0
4	20231027	193700	47320703	1987	1987	1987	1987	0
5	20231027	193600	47320703	1987	1987	1987	1987	0
6	20231027	193500	47320703	1987	1987	1987	1987	0
7	20231027	193400	47320703	1987	1987	1987	1987	0
8	20231027	193300	47320703	1987	1987	1987	1987	0
9	20231027	193200	47320703	1987	1987	1987	1987	0
10	20231027	193100	47320703	1987	1987	1987	1987	0
11	20231027	193000	47320703	1987	1987	1987	1987	0
12	20231027	192900	47320703	1987	1987	1987	1987	0
13	20231027	192800	47320703	1987	1987	1987	1987	0
14	20231027	192700	47320703	1987	1987	1987	1987	0
15	20231027	192600	47320703	1987	1987	1987	1987	0
16	20231027	192500	47320703	1987	1987	1987	1987	0
17	20231027	192400	47320703	1987	1987	1987	1987	0
18	20231027	192300	47320703	1987	1987	1987	1987	0
19	20231027	192200	47320703	1987	1987	1987	1987	0
20	20231027	192100	47320703	1987	1987	1987	1987	0
21	20231027	192000	47320703	1987	1987	1987	1987	0
22	20231027	191900	47320703	1987	1987	1987	1987	0
23	20231027	191800	47320703	1987	1987	1987	1987	0
24	20231027	191700	47320703	1987	1987	1987	1987	0
25	20231027	191600	47320703	1987	1987	1987	1987	0
26	20231027	191500	47320703	1987	1987	1987	1987	0
27	20231027	191400	47320703	1987	1987	1987	1987	0
28	20231027	191300	47320703	1987	1987	1987	1987	0
29	20231027	191200	47320703	1987	1987	1987	1987	0
30	20231027	191100	47320703	1987	1987	1987	1987	0
31	20231027	191000	47320703	1987	1987	1987	1987	0
32	20231027	190900	47320703	1987	1987	1987	1987	43
33	20231027	190800	47320703	1987	1987	1987	1987	0
34	20231027	190700	47320703	1987	1987	1987	1987	0
35	20231027	190600	47320703	1987	1987	1987	1987	0
36	20231027	190500	47320703	1987	1987	1987	1987	0
37	20231027	190400	47320703	1987	1987	1987	1987	0
38	20231027	190300	47320703	1987	1987	1987	1987	0
39	20231027	190200	47320703	1987	1987	1987	1987	0
40	20231027	190100	47320703	1987	1987	1987	1987	0
41	20231027	190000	47320703	1987	1987	1987	1987	0
42	20231027	185900	47320703	1987	1987	1987	1987	0
43	20231027	185800	47320703	1987	1987	1987	1987	0
44	20231027	185700	47320703	1987	1987	1987	1987	0
45	20231027	185600	47320703	1987	1987	1987	1987	0
46	20231027	185500	47320703	1987	1987	1987	1987	0
47	20231027	185400	47320703	1987	1987	1987	1987	0
48	20231027	185300	47320703	1987	1987	1987	1987	0
49	20231027	185200	47320703	1987	1987	1987	1987	0
50	20231027	185100	47320703	1987	1987	1987	1987	0
51	20231027	185000	47320703	1987	1987	1987	1987	0
52	20231027	184900	47320703	1987	1987	1987	1987	0
53	20231027	184800	47320703	1987	1987	1987	1987	0
54	20231027	184700	47320703	1987	1987	1987	1987	0
55	20231027	184600	47320703	1987	1987	1987	1987	0
56	20231027	184500	47320703	1987	1987	1987	1987	0
57	20231027	184400	47320703	1987	1987	1987	1987	0
58	20231027	184300	47320703	1987	1987	1987	1987	0
59	20231027	184200	47320703	1987	1987	1987	1987	0
60	20231027	184100	47320703	1987	1987	1987	1987	0
61	20231027	184000	47320703	1987	1987	1987	1987	0
62	20231027	183900	47320703	1987	1987	1987	1987	43
63	20231027	183800	47320703	1987	1987	1987	1987	0
64	20231027	183700	47320703	1987	1987	1987	1987	0
65	20231027	183600	47320703	1987	1987	1987	1987	0
66	20231027	183500	47320703	1987	1987	1987	1987	0
67	20231027	183400	47320703	1987	1987	1987	1987	0
68	20231027	183300	47320703	1987	1987	1987	1987	0
69	20231027	183200	47320703	1987	1987	1987	1987	0
70	20231027	183100	47320703	1987	1987	1987	1987	0
71	20231027	183000	47320703	1987	1987	1987	1987	0
72	20231027	182900	47320703	1987	1987	1987	1987	0
73	20231027	182800	47320703	1987	1987	1987	1987	0
74	20231027	182700	47320703	1987	1987	1987	1987	0
75	20231027	182600	47320703	1987	1987	1987	1987	0
76	20231027	182500	47320703	1987	1987	1987	1987	0
77	20231027	182400	47320703	1987	1987	1987	1987	0
78	20231027	182300	47320703	1987	1987	1987	1987	0
79	20231027	182200	47320703	1987	1987	1987	1987	0
80	20231027	182100	47320703	1987	1987	1987	1987	0
81	20231027	182000	47320703	1987	1987	1987	1987	0
82	20231027	181900	47320703	1987	1987	1987	1987	0
83	20231027	181800	47320703	1987	1987	1987	1987	0
84	20231027	181700	47320703	1987	1987	1987	1987	0
85	20231027	181600	47320703	1987	1987	1987	1987	0
86	20231027	181500	47320703	1987	1987	1987	1987	0
87	20231027	181400	47320703	1987	1987	1987	1987	0
88	20231027	181300	47320703	1987	1987	1987	1987	0
89	20231027	181200	47320703	1987	1987	1987	1987	0
90	20231027	181100	47320703	1987	1987	1987	1987	0
91	20231027	181000	47320703	1987	1987	1987	1987	0
92	20231027	180900	47320703	1987	1987	1987	1987	43
93	20231027	180800	47320703	1987	1987	1987	1987	0
94	20231027	180700	47320703	1987	1987	1987	1987	0
95	20231027	180600	47320703	1987	1987	1987	1987	0
96	20231027	180500	47320703	1987	1987	1987	1987	0
97	20231027	180400	47320703	1987	1987	1987	1987	0
98	20231027	180300	47320703	1987	1987	1987	1987	0
99	20231027	180200	47320703	1987	1987	1987	1987	0
100	20231027	180100	47320703	1987	1987	1987	1987	0
101	20231027	180000	47320703	1987	1987	1987	1987	0
102	20231027	175900	47320703	1987	1987	1987	1987	0
103	20231027	175800	47320703	1987	1987	1987	1987	0
104	20231027	175700	47320703	1987	1987	1987	1987	0
105	20231027	175600	47320703	1987	1987	1987	1987	0
106	20231027	175500	47320703	1987	1987	1987	1987	0
107	20231027	175400	47320703	1987	1987	1987	1987	0
108	20231027	175300	47320703	1987	1987	1987	1987	0
109	20231027	175200	47320703	1987	1987	1987	1987	0
110	20231027	175100	47320703	1987	1987	1987	1987	0
111	20231027	175000	47320703	1987	1987	1987	1987	0
112	20231027	174900	47320703	1987	1987	1987	1987	0
113	20231027	174800	47320703	1987	1987	1987	1987	0
114	20231027	174700	47320703	1987	1987	1987	1987	0
115	20231027	174600	47320703	1987	1987	1987	1987	0
116	20231027	174500	47320703	1987	1987	1987	1987	0
117	20231027	174400	47320703	1987	1987	1987	1987	0
118	20231027	174300	47320703	1987	1987	1987	1987	0
119	20231027	174200	47320703	1987	1987	1987	1987	0
120	20231027	174100	47320703	1987	1987	1987	1987	0
121	20231027	174000	47320703	1987	1987	1987	1987	0
122	20231027	173900	47320703	1987	1987	1987	1987	43
123	20231027	173800	47320703	1987	1987	1987	1987	0
124	20231027	173700	47320703	1987	1987	1987	1987	0
125	20231027	173600	47320703	1987	1987	1987	1987	0
126	20231027	173500	47320703	1987	1987	1987	1987	0
127	20231027	173400	47320703	1987	1987	1987	1987	0
128	20231027	173300	47320703	1987	1987	1987	1987	0
129	20231027	173200	47320703	1987	1987	1987	1987	0
130	20231027	173100	47320703	1987	1987	1987	1987	0
131	20231027	173000	47320703	1987	1987	1987	1987	0
132	20231027	172900	47320703	1987	1987	1987	1987	0
133	20231027	172800	47320703	1987	1987	1987	1987	0
134	20231027	172700	47320703	1987	1987	1987	1987	0
135	20231027	172600	47320703	1987	1987	1987	1987	0
136	20231027	172500	47320703	1987	1987	1987	1987	0
137	20231027	172400	47320703	1987	1987	1987	1987	0
138	20231027	172300	47320703	1987	1987	1987	1987	0
139	20231027	172200	47320703	1987	1987	1987	1987	0
140	20231027	172100	47320703	1987	1987	1987	1987	0
141	20231027	172000	47320703	1987	1987	1987	1987	0
142	20231027	171900	47320703	1987	1987	1987	1987	0
143	20231027	171800	47320703	1987	1987	1987	1987	0
144	20231027	171700	47320703	1987	1987	1987	1987	0
145	20231027	171600	47320703	1987	1987	1987	1987	0
146	20231027	171500	47320703	1987	1987	1987	1987	0
147	20231027	171400	47320703	1987	1987	1987	1987	0
148	20231027	171300	47320703	1987	1987	1987	1987	0
149	20231027	171200	47320703	1987	1987	1987	1987	0
150	20231027	171100	47320703	1987	1987	1987	1987	0
151	20231027	171000	47320703	1987	1987	1987	1987	0
152	20231027	170900	47320703	1987	1987	1987	1987	43
153	20231027	170800	47320703	1987	1987	1987	1987	0
154	20231027	170700	47320703	1987	1987	1987	1987	0
155	20231027	170600	47320703	1987	1987	1987	1987	0
156	20231027	170500	47320703	1987	1987	1987	1987	0
157	20231027	170400	47320703	1987	1987	1987	1987	0
158	20231027	170300	47320703	1987	1987	1987	1987	0
159	20231027	170200	47320703	1987	1987	1987	1987	0
160	20231027	170100	47320703	1987	1987	1987	1987	0
161	20231027	170000	47320703	1987	1987	1987	1987	0
162	20231027	165900	47320703	1987	1987	1987	1987	0
163	20231027	165800	47320703	1987	1987	1987	1987	0
164	20231027	165700	47320703	1987	1987	1987	1987	0
165	20231027	165600	47320703	1987	1987	1987	1987	0
166	20231027	165500	47320703	1987	1987	1987	1987	0
167	20231027	165400	47320703	1987	1987	1987	1987	0
168	20231027	165300	47320703	1987	1987	1987	1987	0
169	20231027	165200	47320703	1987	1987	1987	1987	0
170	20231027	165100	47320703	1987	1987	1987	1987	0
171	20231027	165000	47320703	1987	1987	1987	1987	0
172	20231027	164900	47320703	1987	1987	1987	1987	0
173	20231027	164800	47320703	1987	1987	1987	1987	0
174	20231027	164700	47320703	1987	1987	1987	1987	0
175	20231027	164600	47320703	1987	1987	1987	1987	0
176	20231027	164500	47320703	1987	1987	1987	1987	0
177	20231027	164400	47320703	1987	1987	1987	1987	0
178	20231027	164300	47320703	1987	1987	1987	1987	0
179	20231027	164200	47320703	1987	1987	1987	1987	0
180	20231027	164100	47320703	1987	1987	1987	1987	0
181	20231027	164000	47320703	1987	1987	1987	1987	0
182	20231027	163900	47320703	1987	1987	1987	1987	43
183	20231027	163800	47320703	1987	1987	1987	1987	0
184	20231027	163700	47320703	1987	1987	1987	1987	0
185	20231027	163600	47320703	1987	1987	1987	1987	0
186	20231027	163500	47320703	1987	1987	1987	1987	0
187	20231027	163400	47320703	1987	1987	1987	1987	0
188	20231027	163300	47320703	1987	1987	1987	1987	0
189	20231027	163200	47320703	1987	1987	1987	1987	0
190	20231027	163100	47320703	1987	1987	1987	1987	0
191	20231027	163000	47320703	1987	1987	1987	1987	0
192	20231027	162900	47320703	1987	1987	1987	1987	0
193	20231027	162800	47320703	1987	1987	1987	1987	0
194	20231027	162700	47320703	1987	1987	1987	1987	0
195	20231027	162600	47320703	1987	1987	1987	1987	0
196	20231027	162500	47320703	1987	1987	1987	1987	0
197	20231027	162400	47320703	1987	1987	1987	1987	0
198	20231027	162300	47320703	1987	1987	1987	1987	0
199	20231027	162200	47320703	1987	1987	1987	1987	0
200	20231027	162100	47320703	1987	1987	1987	1987	0
201	20231027	162000	47320703	1987	1987	1987	1987	0
202	20231027	161900	47320703	1987	1987	1987	1987	0
203	20231027	161800	47320703	1987	1987	1987	1987	0
204	20231027	161700	47320703	1987	1987	1987	1987	0
205	20231027	161600	47320703	1987	1987	1987	1987	0
206	20231027	161500	47320703	1987	1987	1987	1987	0
207	20231027	161400	47320703	1987	1987	1987	1987	0
208	20231027	161300	47320703	1987	1987	1987	1987	0
209	20231027	161200	47320703	1987	1987	1987	1987	0
210	20231027	161100	47320703	1987	1987	1987	1987	0
211	20231027	161000	47320703	1987	1987	1987	1987	0
212	20231027	160900	47320703	1987	1987	1987	1987	43
213	20231027	160800	47320703	1987	1987	1987	1987	0
214	20231027	160700	47320703	1987	1987	1987	1987	0
215	20231027	160600	47320703	1987	1987	1987	1987	0
216	20231027	160500	47320703	1987	1987	1987	1987	0
217	20231027	160400	47320703	1987	1987	1987	1987	0
218	20231027	160300	47320703	1987	1987	1987	1987	0
219	20231027	160200	47320703	1987	1987	1987	1987	0
220	20231027	160100	47320703	1987	1987	1987	1987	0
221	20231027	160000	47320703	1987	1987	1987	1987	0
222	20231027	155900	47320703	1987	1987	1987	1987	0
223	20231027	155800	47320703	1987	1987	1987	1987	0
224	20231027	155700	47320703	1987	1987	1987	1987	0
225	20231027	155600	47320703	1987	1987	1987	1987	0
226	20231027	155500	47320703	1987	1987	1987	1987	0
227	20231027	155400	47320703	1987	1987	1987	1987	0
228	20231027	155300	47320703	1987	1987	1987	1987	0
229	20231027	155200	47320703	1987	1987	1987	1987	0
230	20231027	155100	47320703	1987	1987	1987	1987	0
231	20231027	155000	47320703	1987	1987	1987	1987	0
232	20231027	154900	47320703	1987	1987	1987	1987	0
233	20231027	154800	47320703	1987	1987	1987	1987	0
234	20231027	154700	47320703	1987	1987	1987	1987	0
235	20231027	154600	47320703	1987	1987	1987	1987	0
236	20231027	154500	47320703	1987	1987	1987	1987	0
237	20231027	154400	47320703	1987	1987	1987	1987	0
238	20231027	154300	47320703	1987	1987	1987	1987	0
239	20231027	154200	47320703	1987	1987	1987	1987	0
240	20231027	154100	47320703	1987	1987	1987	1987	0
241	20231027	154000	47320703	1987	1987	1987	1987	0
242	20231027	153900	47320703	1987	1987	1987	1987	43
243	20231027	153800	47320703	1987	1987	1987	1987	0
244	20231027	153700	47320703	1987	1987	1987	1987	0
245	20231027	153600	47320703	1987	1987	1987	1987	0
246	20231027	153500	47320703	1987	1987	1987	1987	0
247	20231027	153400	47320703	1987	1987	1987	1987	0
248	20231027	153300	47320703	1987	1987	1987	1987	0
249	20231027	153200	47320703	1987	1987	1987	1987	0
250	20231027	153100	47320703	1987	1987	1987	1987	0
251	20231027	153000	47320703	1987	1987	1987	1987	43
252	20231027	152900	47235262	1989	1989	1989	1989	0
253	20231027	152800	47235262	1989	1989	1989	1989	0
254	20231027	152700	47235262	1989	1989	1989	1989	0
255	20231027	152600	47235262	1989	1989	1989	1989	0
256	20231027	152500	47235262	1989	1989	1989	1989	0
257	20231027	152400	47235262	1989	1989	1989	1989	0
258	20231027	152300	47235262	1989	1989	1989	1989	0
259	20231027	152200	47235262	1989	1989	1989	1989	0
260	20231027	152100	47235262	1989	1989	1989	1989	0
261	20231027	152000	47235262	1989	1989	1989	1989	0
262	20231027	151900	47235262	1989	1988	1989	1988	100
263	20231027	151800	47036443	1989	1987	1989	1987	30
264	20231027	151700	46976809	1986	1986	1986	1986	100
265	20231027	151600	46778209	1985	1979	1985	1979	264
266	20231027	151500	46255681	1983	1984	1985	1983	31
267	20231027	151400	46194167	1983	1982	1983	1982	19
268	20231027	151300	46156499	1981	1981	1981	1981	1
269	20231027	151200	46154518	1982	1982	1982	1982	0
270	20231027	151100	46154518	1982	1982	1982	1982	0
271	20231027	151000	46154518	1982	1982	1982	1982	0
272	20231027	150900	46154518	1982	1982	1982	1982	1
273	20231027	150800	46152536	1973	1973	1973	1973	1
274	20231027	150700	46150563	1984	1983	1984	1983	7
275	20231027	150600	46136681	1983	1983	1983	1983	7
276	20231027	150500	46122800	1973	1973	1973	1973	0
277	20231027	150400	46122800	1973	1973	1973	1973	0
278	20231027	150300	46122800	1973	1973	1973	1973	0
279	20231027	150200	46122800	1973	1973	1973	1973	0
280	20231027	150100	46122800	1973	1973	1973	1973	0
281	20231027	150000	46122800	1973	1973	1973	1973	0
282	20231027	145900	46122800	1973	1973	1973	1973	0
283	20231027	145800	46122800	1973	1973	1973	1973	1
284	20231027	145700	46120827	1979	1979	1979	1979	0
285	20231027	145600	46120827	1979	1979	1979	1979	0
286	20231027	145500	46120827	1979	1979	1979	1979	0
287	20231027	145400	46120827	1979	1979	1979	1979	0
288	20231027	145300	46120827	1979	1979	1979	1979	0
289	20231027	145200	46120827	1979	1979	1979	1979	0
290	20231027	145100	46120827	1979	1979	1979	1979	0
291	20231027	145000	46120827	1979	1977	1979	1977	8
292	20231027	144900	46105005	1974	1974	1974	1974	1
293	20231027	144800	46103031	1973	1973	1973	1973	30
294	20231027	144700	46043841	1971	1971	1971	1971	0
295	20231027	144600	46043841	1971	1971	1971	1971	0
296	20231027	144500	46043841	1971	1974	1974	1971	105
297	20231027	144400	45836577	1975	1975	1975	1975	0
298	20231027	144300	45836577	1975	1975	1975	1975	108
299	20231027	144200	45623277	1975	1975	1975	1975	0
300	20231027	144100	45623277	1975	1975	1975	1975	0
301	20231027	144000	45623277	1975	1977	1977	1975	3
302	20231027	143900	45617349	1990	1990	1990	1990	0
303	20231027	143800	45617349	1990	1990	1990	1990	0
304	20231027	143700	45617349	1990	1990	1990	1990	0
305	20231027	143600	45617349	1990	1990	1990	1990	0
306	20231027	143500	45617349	1990	1990	1990	1990	0
307	20231027	143400	45617349	1990	1981	1990	1981	1200
308	20231027	143300	43230117	1982	1982	1982	1982	0
309	20231027	143200	43230117	1982	1982	1982	1982	0
310	20231027	143100	43230117	1982	1982	1982	1982	0
311	20231027	143000	43230117	1982	1982	1982	1982	0
312	20231027	142900	43230117	1982	1982	1982	1982	0
313	20231027	142800	43230117	1982	1982	1982	1982	42
314	20231027	142700	43146873	1939	1976	1976	1939	3025
315	20231027	142600	37247534	1971	1971	1971	1971	0
316	20231027	142500	37247534	1971	1971	1971	1971	0
317	20231027	142400	37247534	1971	1971	1971	1971	0
318	20231027	142300	37247534	1971	1971	1971	1971	0
319	20231027	142200	37247534	1971	1971	1971	1971	0
320	20231027	142100	37247534	1971	1971	1971	1971	0
321	20231027	142000	37247534	1971	1971	1971	1971	0
322	20231027	141900	37247534	1971	1971	1971	1971	0
323	20231027	141800	37247534	1971	1971	1971	1971	0
324	20231027	141700	37247534	1971	1971	1971	1971	0
325	20231027	141600	37247534	1971	1971	1971	1971	0
326	20231027	141500	37247534	1971	1978	1978	1971	620
327	20231027	141400	36021454	1979	1981	1981	1979	300
328	20231027	141300	35427184	1999	1999	1999	1999	0
329	20231027	141200	35427184	1999	1999	1999	1999	0
330	20231027	141100	35427184	1999	1999	1999	1999	0
331	20231027	141000	35427184	1999	1999	1999	1999	0
332	20231027	140900	35427184	1999	1999	1999	1999	0
333	20231027	140800	35427184	1999	1999	1999	1999	0
334	20231027	140700	35427184	1999	1999	1999	1999	0
335	20231027	140600	35427184	1999	1999	1999	1999	0
336	20231027	140500	35427184	1999	1999	1999	1999	0
337	20231027	140400	35427184	1999	1999	1999	1999	0
338	20231027	140300	35427184	1999	1999	1999	1999	0
339	20231027	140200	35427184	1999	1999	1999	1999	0
340	20231027	140100	35427184	1999	1999	1999	1999	0
341	20231027	140000	35427184	1999	1999	1999	1999	0
342	20231027	135900	35427184	1999	1999	1999	1999	0
343	20231027	135800	35427184	1999	1999	1999	1999	42
344	20231027	135700	35343226	1978	1978	1978	1978	8
345	20231027	135600	35327402	1978	1959	1978	1959	1645
346	20231027	135500	32092986	1944	1944	1944	1944	0
347	20231027	135400	32092986	1944	1997	1997	1921	4840
348	20231027	135300	22558466	2005	2005	2005	2005	0
349	20231027	135200	22558466	2005	2005	2005	2005	0
350	20231027	135100	22558466	2005	2005	2005	2005	0
351	20231027	135000	22558466	2005	2005	2005	2005	0
352	20231027	134900	22558466	2005	2005	2005	2005	0
353	20231027	134800	22558466	2005	2005	2005	2005	0
354	20231027	134700	22558466	2005	2005	2005	2005	0
355	20231027	134600	22558466	2005	2005	2005	2005	273
356	20231027	134500	22011101	2005	2005	2005	2005	0
357	20231027	134400	22011101	2005	2005	2005	2005	0
358	20231027	134300	22011101	2005	2005	2005	2005	0
359	20231027	134200	22011101	2005	2005	2005	2005	0
360	20231027	134100	22011101	2005	2005	2005	2005	0
361	20231027	134000	22011101	2005	2005	2005	2005	0
362	20231027	133900	22011101	2005	2005	2005	2005	0
363	20231027	133800	22011101	2005	2005	2005	2005	0
364	20231027	133700	22011101	2005	2005	2005	2005	0
365	20231027	133600	22011101	2005	2005	2005	2005	0
366	20231027	133500	22011101	2005	2005	2005	2005	0
367	20231027	133400	22011101	2005	2005	2005	2005	0
368	20231027	133300	22011101	2005	2005	2005	2005	0
369	20231027	133200	22011101	2005	2005	2005	2005	0
370	20231027	133100	22011101	2005	2005	2005	2005	0
371	20231027	133000	22011101	2005	2005	2005	2005	0
372	20231027	132900	22011101	2005	2005	2005	2005	41
373	20231027	132800	21928896	2005	2005	2005	2005	0
374	20231027	132700	21928896	2005	2005	2005	2005	0
375	20231027	132600	21928896	2005	2005	2005	2005	0
376	20231027	132500	21928896	2005	2005	2005	2005	10
377	20231027	132400	21908846	2005	2005	2005	2005	5
378	20231027	132300	21898821	2005	2005	2005	2005	0
379	20231027	132200	21898821	2005	2005	2005	2005	0
380	20231027	132100	21898821	2005	2005	2005	2005	0
381	20231027	132000	21898821	2005	2005	2005	2005	0
382	20231027	131900	21898821	2005	2005	2005	2005	0
383	20231027	131800	21898821	2005	2005	2005	2005	0
384	20231027	131700	21898821	2005	2005	2005	2005	0
385	20231027	131600	21898821	2005	2005	2005	2005	0
386	20231027	131500	21898821	2005	2005	2005	2005	0
387	20231027	131400	21898821	2005	2005	2005	2005	0
388	20231027	131300	21898821	2005	2005	2005	2005	0
389	20231027	131200	21898821	2005	2005	2005	2005	0
390	20231027	131100	21898821	2005	2005	2005	2005	261
391	20231027	131000	21375516	2000	2000	2000	2000	0
392	20231027	130900	21375516	2000	2000	2000	2000	0
393	20231027	130800	21375516	2000	2000	2000	2000	0
394	20231027	130700	21375516	2000	2000	2000	2000	400
395	20231027	130600	20575516	2005	2005	2005	2005	0
396	20231027	130500	20575516	2005	2005	2005	2005	0
397	20231027	130400	20575516	2005	2005	2005	2005	0
398	20231027	130300	20575516	2005	2005	2005	2005	0
399	20231027	130200	20575516	2005	2005	2005	2005	0
400	20231027	130100	20575516	2005	2005	2005	2005	0
401	20231027	130000	20575516	2005	2005	2005	2005	0
402	20231027	125900	20575516	2005	1993	2005	1993	55
403	20231027	125800	20465805	2000	2000	2000	2000	0
404	20231027	125700	20465805	2000	2000	2000	2000	0
405	20231027	125600	20465805	2000	2000	2000	2000	100
406	20231027	125500	20265805	2000	2000	2000	2000	0
407	20231027	125400	20265805	2000	2000	2000	2000	0
408	20231027	125300	20265805	2000	2000	2000	2000	0
409	20231027	125200	20265805	2000	2000	2000	2000	0
410	20231027	125100	20265805	2000	2000	2000	2000	457
411	20231027	125000	19351805	2000	2000	2000	2000	143
412	20231027	124900	19065805	2000	2000	2000	2000	1302
413	20231027	124800	16461805	2005	2005	2005	2005	0
414	20231027	124700	16461805	2005	2005	2005	2005	0
415	20231027	124600	16461805	2005	2005	2005	2005	0
416	20231027	124500	16461805	2005	2005	2005	2005	0
417	20231027	124400	16461805	2005	2005	2005	2005	0
418	20231027	124300	16461805	2005	2005	2005	2005	0
419	20231027	124200	16461805	2005	2005	2005	2005	0
420	20231027	124100	16461805	2005	2005	2005	2005	0
421	20231027	124000	16461805	2005	2005	2005	2005	0
422	20231027	123900	16461805	2005	2005	2005	2005	0
423	20231027	123800	16461805	2005	2005	2005	2005	0
424	20231027	123700	16461805	2005	2005	2005	2005	0
425	20231027	123600	16461805	2005	2005	2005	2005	0
426	20231027	123500	16461805	2005	2005	2005	2005	0
427	20231027	123400	16461805	2005	2005	2005	2005	0
428	20231027	123300	16461805	2005	2005	2005	2005	0
429	20231027	123200	16461805	2005	2005	2005	2005	775
430	20231027	123100	14907930	2005	2005	2005	2005	0
431	20231027	123000	14907930	2005	2005	2005	2005	0
432	20231027	122900	14907930	2005	2005	2005	2005	0
433	20231027	122800	14907930	2005	2005	2005	2005	0
434	20231027	122700	14907930	2005	2005	2005	2005	250
435	20231027	122600	14406680	2005	2005	2005	2005	1
436	20231027	122500	14404675	2010	2010	2010	2010	0
437	20231027	122400	14404675	2010	2010	2010	2010	0
438	20231027	122300	14404675	2010	2010	2010	2010	0
439	20231027	122200	14404675	2010	2010	2010	2010	0
440	20231027	122100	14404675	2010	2010	2010	2010	0
441	20231027	122000	14404675	2010	2010	2010	2010	0
442	20231027	121900	14404675	2010	2010	2010	2010	0
443	20231027	121800	14404675	2010	2010	2010	2010	0
444	20231027	121700	14404675	2010	2010	2010	2010	0
445	20231027	121600	14404675	2010	2010	2010	2010	0
446	20231027	121500	14404675	2010	2010	2010	2010	0
447	20231027	121400	14404675	2010	2010	2010	2010	0
448	20231027	121300	14404675	2010	2010	2010	2010	0
449	20231027	121200	14404675	2010	2010	2010	2010	0
450	20231027	121100	14404675	2010	2010	2010	2010	0
451	20231027	121000	14404675	2010	2010	2010	2010	0
452	20231027	120900	14404675	2010	2010	2010	2010	0
453	20231027	120800	14404675	2010	2010	2010	2010	0
454	20231027	120700	14404675	2010	2010	2010	2010	0
455	20231027	120600	14404675	2010	2010	2010	2010	0
456	20231027	120500	14404675	2010	2010	2010	2010	0
457	20231027	120400	14404675	2010	2010	2010	2010	0
458	20231027	120300	14404675	2010	2010	2010	2010	0
459	20231027	120200	14404675	2010	2010	2010	2010	0
460	20231027	120100	14404675	2010	2010	2010	2010	40
461	20231027	120000	14324275	2010	2010	2010	2010	0
462	20231027	115900	14324275	2010	2010	2010	2010	0
463	20231027	115800	14324275	2010	2010	2010	2010	1049
464	20231027	115700	12215785	2015	2015	2015	2015	0
465	20231027	115600	12215785	2015	2015	2015	2015	0
466	20231027	115500	12215785	2015	2015	2015	2015	0
467	20231027	115400	12215785	2015	2015	2015	2015	0
468	20231027	115300	12215785	2015	2015	2015	2015	0
469	20231027	115200	12215785	2015	2015	2015	2015	0
470	20231027	115100	12215785	2015	2015	2015	2015	0
471	20231027	115000	12215785	2015	2015	2015	2015	0
472	20231027	114900	12215785	2015	2015	2015	2015	0
473	20231027	114800	12215785	2015	2015	2015	2015	20
474	20231027	114700	12175485	2015	2015	2015	2015	0
475	20231027	114600	12175485	2015	2015	2015	2015	0
476	20231027	114500	12175485	2015	2015	2015	2015	0
477	20231027	114400	12175485	2015	2015	2015	2015	0
478	20231027	114300	12175485	2015	2015	2015	2015	0
479	20231027	114200	12175485	2015	2015	2015	2015	0
480	20231027	114100	12175485	2015	2015	2015	2015	0
481	20231027	114000	12175485	2015	2015	2015	2015	0
482	20231027	113900	12175485	2015	2015	2015	2015	0
483	20231027	113800	12175485	2015	2015	2015	2015	0
484	20231027	113700	12175485	2015	2015	2015	2015	0
485	20231027	113600	12175485	2015	2015	2015	2015	0
486	20231027	113500	12175485	2015	2015	2015	2015	0
487	20231027	113400	12175485	2015	2015	2015	2015	0
488	20231027	113300	12175485	2015	2015	2015	2015	0
489	20231027	113200	12175485	2015	2015	2015	2015	0
490	20231027	113100	12175485	2015	2015	2015	2015	0
491	20231027	113000	12175485	2015	2015	2015	2015	0
492	20231027	112900	12175485	2015	2015	2015	2015	0
493	20231027	112800	12175485	2015	2015	2015	2015	0
494	20231027	112700	12175485	2015	2015	2015	2015	0
495	20231027	112600	12175485	2015	2015	2015	2015	150
496	20231027	112500	11873235	2015	2015	2015	2015	0
497	20231027	112400	11873235	2015	2015	2015	2015	0
498	20231027	112300	11873235	2015	2015	2015	2015	0
499	20231027	112200	11873235	2015	2015	2015	2015	0
500	20231027	112100	11873235	2015	2015	2015	2015	0
501	20231027	112000	11873235	2015	2015	2015	2015	0
502	20231027	111900	11873235	2015	2015	2015	2015	0
503	20231027	111800	11873235	2015	2015	2015	2015	0
504	20231027	111700	11873235	2015	2015	2015	2015	0
505	20231027	111600	11873235	2015	2015	2015	2015	0
506	20231027	111500	11873235	2015	2015	2015	2015	0
507	20231027	111400	11873235	2015	2015	2015	2015	0
508	20231027	111300	11873235	2015	2015	2015	2015	0
509	20231027	111200	11873235	2015	2015	2015	2015	0
510	20231027	111100	11873235	2015	2015	2015	2015	0
511	20231027	111000	11873235	2015	2015	2015	2015	0
512	20231027	110900	11873235	2015	2015	2015	2015	0
513	20231027	110800	11873235	2015	2015	2015	2015	1
514	20231027	110700	11871220	2015	2015	2015	2015	45
515	20231027	110600	11780545	2005	2005	2005	2005	0
516	20231027	110500	11780545	2005	2005	2005	2005	11
517	20231027	110400	11758490	2010	2010	2010	2010	0
518	20231027	110300	11758490	2010	2010	2010	2010	0
519	20231027	110200	11758490	2010	2010	2010	2010	0
520	20231027	110100	11758490	2010	2010	2010	2010	0
521	20231027	110000	11758490	2010	2010	2010	2010	0
522	20231027	105900	11758490	2010	2010	2010	2010	0
523	20231027	105800	11758490	2010	2010	2010	2010	0
524	20231027	105700	11758490	2010	2010	2010	2010	2
525	20231027	105600	11754470	2015	2015	2015	2015	0
526	20231027	105500	11754470	2015	2015	2015	2015	0
527	20231027	105400	11754470	2015	2015	2015	2015	0
528	20231027	105300	11754470	2015	2015	2015	2015	0
529	20231027	105200	11754470	2015	2015	2015	2015	0
530	20231027	105100	11754470	2015	2015	2015	2015	0
531	20231027	105000	11754470	2015	2015	2015	2015	0
532	20231027	104900	11754470	2015	2015	2015	2015	0
533	20231027	104800	11754470	2015	2015	2015	2015	0
534	20231027	104700	11754470	2015	2015	2015	2015	0
535	20231027	104600	11754470	2015	2015	2015	2015	0
536	20231027	104500	11754470	2015	2015	2015	2015	0
537	20231027	104400	11754470	2015	2010	2015	2010	50
538	20231027	104300	11653965	2010	2010	2010	2010	0
539	20231027	104200	11653965	2010	2010	2010	2010	0
540	20231027	104100	11653965	2010	2010	2010	2010	0
541	20231027	104000	11653965	2010	2010	2010	2010	0
542	20231027	103900	11653965	2010	2010	2010	2010	0
543	20231027	103800	11653965	2010	2010	2010	2010	127
544	20231027	103700	11398695	2010	2010	2010	2010	0
545	20231027	103600	11398695	2010	2010	2010	2010	0
546	20231027	103500	11398695	2010	2010	2010	2010	0
547	20231027	103400	11398695	2010	2010	2010	2010	0
548	20231027	103300	11398695	2010	2010	2010	2010	0
549	20231027	103200	11398695	2010	2010	2010	2010	0
550	20231027	103100	11398695	2010	2010	2010	2010	54
551	20231027	103000	11290155	2005	2005	2005	2005	0
552	20231027	102900	11290155	2005	2005	2005	2005	0
553	20231027	102800	11290155	2005	2005	2005	2005	0
554	20231027	102700	11290155	2005	2005	2005	2005	100
555	20231027	102600	11089655	2015	2015	2015	2015	0
556	20231027	102500	11089655	2015	2015	2015	2015	0
557	20231027	102400	11089655	2015	2015	2015	2015	0
558	20231027	102300	11089655	2015	2015	2015	2015	0
559	20231027	102200	11089655	2015	2015	2015	2015	0
560	20231027	102100	11089655	2015	2015	2015	2015	0
561	20231027	102000	11089655	2015	2015	2015	2015	0
562	20231027	101900	11089655	2015	2015	2015	2015	0
563	20231027	101800	11089655	2015	2015	2015	2015	0
564	20231027	101700	11089655	2015	2015	2015	2015	0
565	20231027	101600	11089655	2015	2015	2015	2015	0
566	20231027	101500	11089655	2015	2015	2015	2015	0
567	20231027	101400	11089655	2015	2015	2015	2015	0
568	20231027	101300	11089655	2015	2015	2015	2015	0
569	20231027	101200	11089655	2015	2015	2015	2015	0
570	20231027	101100	11089655	2015	2015	2015	2015	0
571	20231027	101000	11089655	2015	2015	2015	2015	0
572	20231027	100900	11089655	2015	2015	2015	2015	0
573	20231027	100800	11089655	2015	2015	2015	2015	0
574	20231027	100700	11089655	2015	2015	2015	2015	0
575	20231027	100600	11089655	2015	2015	2015	2015	0
576	20231027	100500	11089655	2015	2015	2015	2015	0
577	20231027	100400	11089655	2015	2015	2015	2015	0
578	20231027	100300	11089655	2015	2015	2015	2015	1
579	20231027	100200	11087640	2015	2015	2015	2015	0
580	20231027	100100	11087640	2015	2015	2015	2015	0
581	20231027	100000	11087640	2015	2015	2015	2015	0
582	20231027	095900	11087640	2015	2015	2015	2015	0
583	20231027	095800	11087640	2015	2015	2015	2015	0
584	20231027	095700	11087640	2015	2015	2015	2015	1
585	20231027	095600	11085625	2010	2010	2010	2010	2
586	20231027	095500	11081605	2005	2005	2005	2005	125
587	20231027	095400	10830980	2005	2005	2005	2005	0
588	20231027	095300	10830980	2005	2005	2005	2005	0
589	20231027	095200	10830980	2005	2005	2005	2005	217
590	20231027	095100	10395895	2005	2005	2005	2005	2603
591	20231027	095000	5176880	2005	2005	2005	2005	0
592	20231027	094900	5176880	2005	2005	2005	2005	0
593	20231027	094800	5176880	2005	2005	2005	2005	0
594	20231027	094700	5176880	2005	2005	2005	2005	0
595	20231027	094600	5176880	2005	2005	2005	2005	128
596	20231027	094500	4920240	2005	2005	2005	2005	0
597	20231027	094400	4920240	2005	2005	2005	2005	0
598	20231027	094300	4920240	2005	2005	2005	2005	0
599	20231027	094200	4920240	2005	2005	2005	2005	11
600	20231027	094100	4898185	2020	2020	2020	2020	0
601	20231027	094000	4898185	2020	2020	2020	2020	0
602	20231027	093900	4898185	2020	2020	2020	2020	0
603	20231027	093800	4898185	2020	2020	2020	2020	0
604	20231027	093700	4898185	2020	2020	2020	2020	0
605	20231027	093600	4898185	2020	2020	2020	2020	0
606	20231027	093500	4898185	2020	2010	2020	2010	116
607	20231027	093400	4664965	2020	2020	2020	2020	0
608	20231027	093300	4664965	2020	2020	2020	2020	0
609	20231027	093200	4664965	2020	2020	2020	2020	1
610	20231027	093100	4662945	2010	2010	2010	2010	0
611	20231027	093000	4662945	2010	2010	2010	2010	0
612	20231027	092900	4662945	2010	2010	2010	2010	14
613	20231027	092800	4634805	2010	2010	2010	2010	0
614	20231027	092700	4634805	2010	2010	2010	2010	141
615	20231027	092600	4351395	2025	2025	2025	2025	0
616	20231027	092500	4351395	2025	2025	2025	2025	0
617	20231027	092400	4351395	2025	2025	2025	2025	0
618	20231027	092300	4351395	2025	2025	2025	2025	1
619	20231027	092200	4349370	2025	2025	2025	2025	1
620	20231027	092100	4347345	2010	2010	2010	2010	0
621	20231027	092000	4347345	2010	2010	2010	2010	0
622	20231027	091900	4347345	2010	2010	2010	2010	0
623	20231027	091800	4347345	2010	2010	2010	2010	0
624	20231027	091700	4347345	2010	2010	2010	2010	0
625	20231027	091600	4347345	2010	2010	2010	2010	0
626	20231027	091500	4347345	2010	2010	2010	2010	0
627	20231027	091400	4347345	2010	2010	2010	2010	0
628	20231027	091300	4347345	2010	2010	2010	2010	0
629	20231027	091200	4347345	2010	2010	2010	2010	0
630	20231027	091100	4347345	2010	2010	2010	2010	500
631	20231027	091000	3342345	2015	2015	2015	2015	29
632	20231027	090900	3283910	2040	2040	2040	2040	0
633	20231027	090800	3283910	2040	2040	2040	2040	0
634	20231027	090700	3283910	2040	2040	2040	2040	0
635	20231027	090600	3283910	2040	2040	2040	2040	0
636	20231027	090500	3283910	2040	2040	2040	2040	0
637	20231027	090400	3283910	2040	2040	2040	2040	0
638	20231027	090300	3283910	2040	2040	2040	2040	1
639	20231027	090200	3281870	2010	2010	2010	2010	0
640	20231027	090100	3281870	2010	2015	2015	2010	1040
641	20231027	090000	1189130	2020	2010	2020	2010	591