KissMeData/007210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184900	271012540	2000	2000	2000	2000	5109
3	20241018	184800	271012540	2000	2000	2000	2000	0
4	20241018	184700	271012540	2000	2000	2000	2000	0
5	20241018	184600	271012540	2000	2000	2000	2000	0
6	20241018	184500	271012540	2000	2000	2000	2000	0
7	20241018	184400	271012540	2000	2000	2000	2000	0
8	20241018	184300	271012540	2000	2000	2000	2000	0
9	20241018	184200	271012540	2000	2000	2000	2000	0
10	20241018	184100	271012540	2000	2000	2000	2000	0
11	20241018	184000	271012540	2000	2000	2000	2000	0
12	20241018	183900	271012540	2000	2000	2000	2000	0
13	20241018	183800	271012540	2000	2000	2000	2000	0
14	20241018	183700	271012540	2000	2000	2000	2000	0
15	20241018	183600	271012540	2000	2000	2000	2000	0
16	20241018	183500	271012540	2000	2000	2000	2000	0
17	20241018	183400	271012540	2000	2000	2000	2000	0
18	20241018	183300	271012540	2000	2000	2000	2000	0
19	20241018	183200	271012540	2000	2000	2000	2000	0
20	20241018	183100	271012540	2000	2000	2000	2000	0
21	20241018	183000	271012540	2000	2000	2000	2000	0
22	20241018	182900	271012540	2000	2000	2000	2000	0
23	20241018	182800	271012540	2000	2000	2000	2000	0
24	20241018	182700	271012540	2000	2000	2000	2000	0
25	20241018	182600	271012540	2000	2000	2000	2000	0
26	20241018	182500	271012540	2000	2000	2000	2000	0
27	20241018	182400	271012540	2000	2000	2000	2000	0
28	20241018	182300	271012540	2000	2000	2000	2000	0
29	20241018	182200	271012540	2000	2000	2000	2000	0
30	20241018	182100	271012540	2000	2000	2000	2000	0
31	20241018	182000	271012540	2000	2000	2000	2000	0
32	20241018	181900	271012540	2000	2000	2000	2000	5109
33	20241018	181800	271012540	2000	2000	2000	2000	0
34	20241018	181700	271012540	2000	2000	2000	2000	0
35	20241018	181600	271012540	2000	2000	2000	2000	0
36	20241018	181500	271012540	2000	2000	2000	2000	0
37	20241018	181400	271012540	2000	2000	2000	2000	0
38	20241018	181300	271012540	2000	2000	2000	2000	0
39	20241018	181200	271012540	2000	2000	2000	2000	0
40	20241018	181100	271012540	2000	2000	2000	2000	0
41	20241018	181000	271012540	2000	2000	2000	2000	0
42	20241018	180900	271012540	2000	2000	2000	2000	0
43	20241018	180800	271012540	2000	2000	2000	2000	0
44	20241018	180700	271012540	2000	2000	2000	2000	0
45	20241018	180600	271012540	2000	2000	2000	2000	0
46	20241018	180500	271012540	2000	2000	2000	2000	0
47	20241018	180400	271012540	2000	2000	2000	2000	0
48	20241018	180300	271012540	2000	2000	2000	2000	0
49	20241018	180200	271012540	2000	2000	2000	2000	0
50	20241018	180100	271012540	2000	2000	2000	2000	0
51	20241018	180000	271012540	2000	2000	2000	2000	0
52	20241018	175900	271012540	2000	2000	2000	2000	0
53	20241018	175800	271012540	2000	2000	2000	2000	0
54	20241018	175700	271012540	2000	2000	2000	2000	0
55	20241018	175600	271012540	2000	2000	2000	2000	0
56	20241018	175500	271012540	2000	2000	2000	2000	0
57	20241018	175400	271012540	2000	2000	2000	2000	0
58	20241018	175300	271012540	2000	2000	2000	2000	0
59	20241018	175200	271012540	2000	2000	2000	2000	0
60	20241018	175100	271012540	2000	2000	2000	2000	0
61	20241018	175000	271012540	2000	2000	2000	2000	0
62	20241018	174900	271012540	2000	2000	2000	2000	5109
63	20241018	174800	271012540	2000	2000	2000	2000	0
64	20241018	174700	271012540	2000	2000	2000	2000	0
65	20241018	174600	271012540	2000	2000	2000	2000	0
66	20241018	174500	271012540	2000	2000	2000	2000	0
67	20241018	174400	271012540	2000	2000	2000	2000	0
68	20241018	174300	271012540	2000	2000	2000	2000	0
69	20241018	174200	271012540	2000	2000	2000	2000	0
70	20241018	174100	271012540	2000	2000	2000	2000	0
71	20241018	174000	271012540	2000	2000	2000	2000	0
72	20241018	173900	271012540	2000	2000	2000	2000	0
73	20241018	173800	271012540	2000	2000	2000	2000	0
74	20241018	173700	271012540	2000	2000	2000	2000	0
75	20241018	173600	271012540	2000	2000	2000	2000	0
76	20241018	173500	271012540	2000	2000	2000	2000	0
77	20241018	173400	271012540	2000	2000	2000	2000	0
78	20241018	173300	271012540	2000	2000	2000	2000	0
79	20241018	173200	271012540	2000	2000	2000	2000	0
80	20241018	173100	271012540	2000	2000	2000	2000	0
81	20241018	173000	271012540	2000	2000	2000	2000	0
82	20241018	172900	271012540	2000	2000	2000	2000	0
83	20241018	172800	271012540	2000	2000	2000	2000	0
84	20241018	172700	271012540	2000	2000	2000	2000	0
85	20241018	172600	271012540	2000	2000	2000	2000	0
86	20241018	172500	271012540	2000	2000	2000	2000	0
87	20241018	172400	271012540	2000	2000	2000	2000	0
88	20241018	172300	271012540	2000	2000	2000	2000	0
89	20241018	172200	271012540	2000	2000	2000	2000	0
90	20241018	172100	271012540	2000	2000	2000	2000	0
91	20241018	172000	271012540	2000	2000	2000	2000	0
92	20241018	171900	271012540	2000	2000	2000	2000	5109
93	20241018	171800	271012540	2000	2000	2000	2000	0
94	20241018	171700	271012540	2000	2000	2000	2000	0
95	20241018	171600	271012540	2000	2000	2000	2000	0
96	20241018	171500	271012540	2000	2000	2000	2000	0
97	20241018	171400	271012540	2000	2000	2000	2000	0
98	20241018	171300	271012540	2000	2000	2000	2000	0
99	20241018	171200	271012540	2000	2000	2000	2000	0
100	20241018	171100	271012540	2000	2000	2000	2000	0
101	20241018	171000	271012540	2000	2000	2000	2000	0
102	20241018	170900	271012540	2000	2000	2000	2000	0
103	20241018	170800	271012540	2000	2000	2000	2000	0
104	20241018	170700	271012540	2000	2000	2000	2000	0
105	20241018	170600	271012540	2000	2000	2000	2000	0
106	20241018	170500	271012540	2000	2000	2000	2000	0
107	20241018	170400	271012540	2000	2000	2000	2000	0
108	20241018	170300	271012540	2000	2000	2000	2000	0
109	20241018	170200	271012540	2000	2000	2000	2000	0
110	20241018	170100	271012540	2000	2000	2000	2000	0
111	20241018	170000	271012540	2000	2000	2000	2000	0
112	20241018	165900	271012540	2000	2000	2000	2000	0
113	20241018	165800	271012540	2000	2000	2000	2000	0
114	20241018	165700	271012540	2000	2000	2000	2000	0
115	20241018	165600	271012540	2000	2000	2000	2000	0
116	20241018	165500	271012540	2000	2000	2000	2000	0
117	20241018	165400	271012540	2000	2000	2000	2000	0
118	20241018	165300	271012540	2000	2000	2000	2000	0
119	20241018	165200	271012540	2000	2000	2000	2000	0
120	20241018	165100	271012540	2000	2000	2000	2000	0
121	20241018	165000	271012540	2000	2000	2000	2000	0
122	20241018	164900	271012540	2000	2000	2000	2000	5109
123	20241018	164800	271012540	2000	2000	2000	2000	0
124	20241018	164700	271012540	2000	2000	2000	2000	0
125	20241018	164600	271012540	2000	2000	2000	2000	0
126	20241018	164500	271012540	2000	2000	2000	2000	0
127	20241018	164400	271012540	2000	2000	2000	2000	0
128	20241018	164300	271012540	2000	2000	2000	2000	0
129	20241018	164200	271012540	2000	2000	2000	2000	0
130	20241018	164100	271012540	2000	2000	2000	2000	0
131	20241018	164000	271012540	2000	2000	2000	2000	0
132	20241018	163900	271012540	2000	2000	2000	2000	0
133	20241018	163800	271012540	2000	2000	2000	2000	0
134	20241018	163700	271012540	2000	2000	2000	2000	0
135	20241018	163600	271012540	2000	2000	2000	2000	0
136	20241018	163500	271012540	2000	2000	2000	2000	0
137	20241018	163400	271012540	2000	2000	2000	2000	0
138	20241018	163300	271012540	2000	2000	2000	2000	0
139	20241018	163200	271012540	2000	2000	2000	2000	0
140	20241018	163100	271012540	2000	2000	2000	2000	0
141	20241018	163000	271012540	2000	2000	2000	2000	0
142	20241018	162900	271012540	2000	2000	2000	2000	0
143	20241018	162800	271012540	2000	2000	2000	2000	0
144	20241018	162700	271012540	2000	2000	2000	2000	0
145	20241018	162600	271012540	2000	2000	2000	2000	0
146	20241018	162500	271012540	2000	2000	2000	2000	0
147	20241018	162400	271012540	2000	2000	2000	2000	0
148	20241018	162300	271012540	2000	2000	2000	2000	0
149	20241018	162200	271012540	2000	2000	2000	2000	0
150	20241018	162100	271012540	2000	2000	2000	2000	0
151	20241018	162000	271012540	2000	2000	2000	2000	0
152	20241018	161900	271012540	2000	2000	2000	2000	5109
153	20241018	161800	271012540	2000	2000	2000	2000	0
154	20241018	161700	271012540	2000	2000	2000	2000	0
155	20241018	161600	271012540	2000	2000	2000	2000	0
156	20241018	161500	271012540	2000	2000	2000	2000	0
157	20241018	161400	271012540	2000	2000	2000	2000	0
158	20241018	161300	271012540	2000	2000	2000	2000	0
159	20241018	161200	271012540	2000	2000	2000	2000	0
160	20241018	161100	271012540	2000	2000	2000	2000	0
161	20241018	161000	271012540	2000	2000	2000	2000	0
162	20241018	160900	271012540	2000	2000	2000	2000	0
163	20241018	160800	271012540	2000	2000	2000	2000	0
164	20241018	160700	271012540	2000	2000	2000	2000	0
165	20241018	160600	271012540	2000	2000	2000	2000	0
166	20241018	160500	271012540	2000	2000	2000	2000	0
167	20241018	160400	271012540	2000	2000	2000	2000	0
168	20241018	160300	271012540	2000	2000	2000	2000	0
169	20241018	160200	271012540	2000	2000	2000	2000	0
170	20241018	160100	271012540	2000	2000	2000	2000	0
171	20241018	160000	271012540	2000	2000	2000	2000	0
172	20241018	155900	271012540	2000	2000	2000	2000	0
173	20241018	155800	271012540	2000	2000	2000	2000	0
174	20241018	155700	271012540	2000	2000	2000	2000	0
175	20241018	155600	271012540	2000	2000	2000	2000	0
176	20241018	155500	271012540	2000	2000	2000	2000	0
177	20241018	155400	271012540	2000	2000	2000	2000	0
178	20241018	155300	271012540	2000	2000	2000	2000	0
179	20241018	155200	271012540	2000	2000	2000	2000	0
180	20241018	155100	271012540	2000	2000	2000	2000	0
181	20241018	155000	271012540	2000	2000	2000	2000	0
182	20241018	154900	271012540	2000	2000	2000	2000	5109
183	20241018	154800	271012540	2000	2000	2000	2000	0
184	20241018	154700	271012540	2000	2000	2000	2000	0
185	20241018	154600	271012540	2000	2000	2000	2000	0
186	20241018	154500	271012540	2000	2000	2000	2000	0
187	20241018	154400	271012540	2000	2000	2000	2000	0
188	20241018	154300	271012540	2000	2000	2000	2000	0
189	20241018	154200	271012540	2000	2000	2000	2000	0
190	20241018	154100	271012540	2000	2000	2000	2000	0
191	20241018	154000	271012540	2000	2000	2000	2000	0
192	20241018	153900	271012540	2000	2000	2000	2000	0
193	20241018	153800	271012540	2000	2000	2000	2000	0
194	20241018	153700	271012540	2000	2000	2000	2000	0
195	20241018	153600	271012540	2000	2000	2000	2000	0
196	20241018	153500	271012540	2000	2000	2000	2000	0
197	20241018	153400	271012540	2000	2000	2000	2000	0
198	20241018	153300	271012540	2000	2000	2000	2000	0
199	20241018	153200	271012540	2000	2000	2000	2000	0
200	20241018	153100	271012540	2000	2000	2000	2000	0
201	20241018	153000	271012540	2000	2000	2000	2000	5109
202	20241018	152900	260794540	2005	2005	2005	2005	0
203	20241018	152800	260794540	2005	2005	2005	2005	0
204	20241018	152700	260794540	2005	2005	2005	2005	0
205	20241018	152600	260794540	2005	2005	2005	2005	0
206	20241018	152500	260794540	2005	2005	2005	2005	0
207	20241018	152400	260794540	2005	2005	2005	2005	0
208	20241018	152300	260794540	2005	2005	2005	2005	0
209	20241018	152200	260794540	2005	2005	2005	2005	0
210	20241018	152100	260794540	2005	2005	2005	2005	0
211	20241018	152000	260794540	2005	2005	2005	2005	0
212	20241018	151900	260794540	2005	2005	2010	2000	592
213	20241018	151800	259607655	2010	2010	2010	2010	200
214	20241018	151700	259205655	2010	2010	2010	2010	0
215	20241018	151600	259205655	2010	2010	2010	2010	50
216	20241018	151500	259105155	2010	2010	2010	2010	2
217	20241018	151400	259101135	2000	2005	2005	2000	2000
218	20241018	151300	255091895	2010	2010	2010	2010	1160
219	20241018	151200	252760295	2010	2010	2010	2010	5
220	20241018	151100	252750245	2010	2010	2010	2010	2
221	20241018	151000	252746225	2010	2010	2010	2010	0
222	20241018	150900	252746225	2010	2010	2010	2010	0
223	20241018	150800	252746225	2010	2010	2010	2010	10
224	20241018	150700	252726125	2010	2010	2010	2010	0
225	20241018	150600	252726125	2010	2005	2010	2005	2
226	20241018	150500	252722110	2010	2010	2010	2010	0
227	20241018	150400	252722110	2010	2010	2010	2010	1
228	20241018	150300	252720100	2005	2005	2005	2005	200
229	20241018	150200	252319100	2010	2010	2010	2010	0
230	20241018	150100	252319100	2010	2010	2010	2010	0
231	20241018	150000	252319100	2010	2010	2010	2010	1
232	20241018	145900	252317090	2010	2010	2010	2010	0
233	20241018	145800	252317090	2010	2010	2010	2010	0
234	20241018	145700	252317090	2010	2010	2010	2010	1
235	20241018	145600	252315080	2010	2010	2010	2010	1
236	20241018	145500	252313070	2010	2010	2010	2010	0
237	20241018	145400	252313070	2010	2010	2010	2010	15
238	20241018	145300	252282920	2010	2010	2010	2010	59
239	20241018	145200	252164330	2010	2010	2010	2010	0
240	20241018	145100	252164330	2010	2010	2010	2010	0
241	20241018	145000	252164330	2010	2010	2010	2010	0
242	20241018	144900	252164330	2010	2010	2010	2010	0
243	20241018	144800	252164330	2010	2010	2010	2010	0
244	20241018	144700	252164330	2010	2010	2010	2010	0
245	20241018	144600	252164330	2010	2010	2010	2010	0
246	20241018	144500	252164330	2010	2010	2010	2010	1
247	20241018	144400	252162320	2005	2005	2005	2005	4270
248	20241018	144300	243600970	2005	2010	2010	2005	735
249	20241018	144200	242127290	2010	2010	2010	2010	0
250	20241018	144100	242127290	2010	2005	2010	2005	1806
251	20241018	144000	238504790	2005	2005	2005	2000	3320
252	20241018	143900	231848355	2005	2005	2005	2005	9201
253	20241018	143800	213400350	2010	2010	2010	2010	0
254	20241018	143700	213400350	2010	2010	2010	2010	0
255	20241018	143600	213400350	2010	2010	2010	2010	0
256	20241018	143500	213400350	2010	2010	2010	2010	1
257	20241018	143400	213398340	2010	2010	2010	2010	249
258	20241018	143300	212897850	2010	2010	2010	2010	2
259	20241018	143200	212893830	2010	2010	2010	2010	156
260	20241018	143100	212580270	2010	2010	2010	2010	0
261	20241018	143000	212580270	2010	2010	2010	2010	2332
262	20241018	142900	207892950	2010	2010	2010	2010	5
263	20241018	142800	207882900	2010	2010	2010	2010	0
264	20241018	142700	207882900	2010	2010	2010	2010	100
265	20241018	142600	207681900	2010	2010	2010	2010	2
266	20241018	142500	207677880	2010	2010	2010	2010	1
267	20241018	142400	207675870	2010	2010	2010	2010	36
268	20241018	142300	207603510	2010	2010	2010	2010	67
269	20241018	142200	207468840	2015	2015	2015	2015	0
270	20241018	142100	207468840	2015	2015	2015	2015	0
271	20241018	142000	207468840	2015	2015	2015	2015	0
272	20241018	141900	207468840	2015	2015	2015	2015	0
273	20241018	141800	207468840	2015	2015	2015	2015	1
274	20241018	141700	207466825	2005	2010	2010	2005	1947
275	20241018	141600	203562335	2015	2015	2015	2015	1
276	20241018	141500	203560320	2010	2010	2010	2010	0
277	20241018	141400	203560320	2010	2010	2010	2010	219
278	20241018	141300	203120130	2010	2010	2010	2010	11
279	20241018	141200	203098020	2010	2010	2010	2010	55
280	20241018	141100	202987470	2005	2010	2010	2005	1001
281	20241018	141000	200980460	2005	2005	2005	2005	700
282	20241018	140900	199576960	2005	2005	2005	2005	250
283	20241018	140800	199075710	2010	2010	2010	2010	0
284	20241018	140700	199075710	2010	2010	2010	2010	0
285	20241018	140600	199075710	2010	2010	2010	2010	0
286	20241018	140500	199075710	2010	2010	2010	2010	0
287	20241018	140400	199075710	2010	2010	2010	2010	1000
288	20241018	140300	197065710	2010	2010	2010	2010	0
289	20241018	140200	197065710	2010	2010	2010	2010	0
290	20241018	140100	197065710	2010	2010	2010	2010	11
291	20241018	140000	197043600	2010	2005	2010	2005	1533
292	20241018	135900	193969885	2010	2010	2010	2010	0
293	20241018	135800	193969885	2010	2010	2010	2010	0
294	20241018	135700	193969885	2010	2010	2010	2010	100
295	20241018	135600	193768885	2015	2015	2015	2015	0
296	20241018	135500	193768885	2015	2015	2015	2015	1
297	20241018	135400	193766870	2005	2005	2005	2005	0
298	20241018	135300	193766870	2005	2005	2005	2005	0
299	20241018	135200	193766870	2005	2005	2005	2005	0
300	20241018	135100	193766870	2005	2005	2005	2005	0
301	20241018	135000	193766870	2005	2010	2010	2005	2230
302	20241018	134900	189294795	2010	2010	2010	2010	67
303	20241018	134800	189160125	2015	2015	2015	2015	0
304	20241018	134700	189160125	2015	2015	2015	2015	0
305	20241018	134600	189160125	2015	2015	2015	2015	55
306	20241018	134500	189049300	2015	2015	2015	2015	110
307	20241018	134400	188827650	2005	2010	2010	2005	2000
308	20241018	134300	184817600	2005	2005	2005	2005	0
309	20241018	134200	184817600	2005	2005	2005	2005	0
310	20241018	134100	184817600	2005	2005	2005	2005	0
311	20241018	134000	184817600	2005	2005	2005	2005	0
312	20241018	133900	184817600	2005	2005	2005	2005	0
313	20241018	133800	184817600	2005	2010	2010	2005	1452
314	20241018	133700	181905455	2015	2015	2015	2015	100
315	20241018	133600	181703955	2015	2015	2015	2015	2
316	20241018	133500	181699925	2010	2010	2010	2010	0
317	20241018	133400	181699925	2010	2010	2010	2010	0
318	20241018	133300	181699925	2010	2010	2010	2010	0
319	20241018	133200	181699925	2010	2010	2010	2010	0
320	20241018	133100	181699925	2010	2010	2010	2010	0
321	20241018	133000	181699925	2010	2010	2010	2010	0
322	20241018	132900	181699925	2010	2010	2010	2010	14
323	20241018	132800	181671785	2010	2010	2010	2010	0
324	20241018	132700	181671785	2010	2010	2010	2010	0
325	20241018	132600	181671785	2010	2010	2010	2010	54
326	20241018	132500	181563245	2005	2005	2005	2005	1400
327	20241018	132400	178756245	2005	2005	2005	2005	100
328	20241018	132300	178555745	2005	2005	2005	2005	35
329	20241018	132200	178485570	2005	2005	2005	2005	0
330	20241018	132100	178485570	2005	2010	2010	2005	2300
331	20241018	132000	173873315	2010	2010	2010	2010	0
332	20241018	131900	173873315	2010	2010	2010	2010	0
333	20241018	131800	173873315	2010	2010	2010	2010	0
334	20241018	131700	173873315	2010	2010	2010	2010	0
335	20241018	131600	173873315	2010	2010	2010	2010	20
336	20241018	131500	173833115	2010	2010	2010	2010	0
337	20241018	131400	173833115	2010	2010	2010	2010	400
338	20241018	131300	173029115	2010	2010	2010	2010	0
339	20241018	131200	173029115	2010	2010	2010	2010	0
340	20241018	131100	173029115	2010	2010	2010	2010	10
341	20241018	131000	173009015	2015	2015	2015	2015	0
342	20241018	130900	173009015	2015	2015	2015	2015	0
343	20241018	130800	173009015	2015	2015	2015	2015	0
344	20241018	130700	173009015	2015	2015	2015	2015	0
345	20241018	130600	173009015	2015	2015	2015	2015	0
346	20241018	130500	173009015	2015	2015	2015	2015	0
347	20241018	130400	173009015	2015	2015	2015	2015	0
348	20241018	130300	173009015	2015	2015	2015	2015	0
349	20241018	130200	173009015	2015	2015	2015	2015	0
350	20241018	130100	173009015	2015	2015	2015	2015	0
351	20241018	130000	173009015	2015	2015	2015	2015	0
352	20241018	125900	173009015	2015	2010	2015	2005	485
353	20241018	125800	172034400	2015	2015	2015	2015	0
354	20241018	125700	172034400	2015	2015	2015	2015	0
355	20241018	125600	172034400	2015	2015	2015	2015	0
356	20241018	125500	172034400	2015	2015	2015	2015	3
357	20241018	125400	172028355	2015	2015	2015	2015	0
358	20241018	125300	172028355	2015	2015	2015	2015	0
359	20241018	125200	172028355	2015	2015	2015	2015	0
360	20241018	125100	172028355	2015	2010	2015	2010	5
361	20241018	125000	172018300	2015	2020	2020	2015	38
362	20241018	124900	171941725	2015	2015	2015	2015	0
363	20241018	124800	171941725	2015	2015	2015	2015	0
364	20241018	124700	171941725	2015	2015	2015	2015	39
365	20241018	124600	171863140	2010	2010	2010	2010	0
366	20241018	124500	171863140	2010	2010	2010	2010	0
367	20241018	124400	171863140	2010	2010	2010	2010	0
368	20241018	124300	171863140	2010	2010	2010	2010	0
369	20241018	124200	171863140	2010	2010	2010	2010	7
370	20241018	124100	171849070	2010	2010	2010	2010	0
371	20241018	124000	171849070	2010	2010	2010	2010	0
372	20241018	123900	171849070	2010	2010	2010	2010	1
373	20241018	123800	171847060	2020	2020	2020	2020	0
374	20241018	123700	171847060	2020	2020	2020	2020	0
375	20241018	123600	171847060	2020	2020	2020	2020	0
376	20241018	123500	171847060	2020	2020	2020	2020	0
377	20241018	123400	171847060	2020	2020	2020	2020	0
378	20241018	123300	171847060	2020	2020	2020	2020	0
379	20241018	123200	171847060	2020	2020	2020	2020	0
380	20241018	123100	171847060	2020	2015	2020	2015	2
381	20241018	123000	171843025	2010	2020	2020	2010	16
382	20241018	122900	171810855	2010	2020	2020	2010	2001
383	20241018	122800	167768845	2020	2020	2020	2020	0
384	20241018	122700	167768845	2020	2020	2020	2020	0
385	20241018	122600	167768845	2020	2015	2020	2015	213
386	20241018	122500	167339645	2020	2020	2020	2020	0
387	20241018	122400	167339645	2020	2020	2020	2020	0
388	20241018	122300	167339645	2020	2020	2020	2020	0
389	20241018	122200	167339645	2020	2020	2020	2020	0
390	20241018	122100	167339645	2020	2020	2020	2020	1
391	20241018	122000	167337625	2015	2015	2015	2015	392
392	20241018	121900	166547745	2015	2015	2015	2015	348
393	20241018	121800	165846525	2015	2015	2015	2010	10318
394	20241018	121700	145056055	2015	2015	2015	2015	0
395	20241018	121600	145056055	2015	2015	2015	2015	0
396	20241018	121500	145056055	2015	2015	2015	2015	1
397	20241018	121400	145054040	2010	2010	2010	2010	0
398	20241018	121300	145054040	2010	2010	2010	2010	0
399	20241018	121200	145054040	2010	2010	2010	2010	15
400	20241018	121100	145023890	2010	2010	2010	2010	2514
401	20241018	121000	139970750	2010	2010	2010	2010	0
402	20241018	120900	139970750	2010	2010	2010	2010	10
403	20241018	120800	139950650	2010	2010	2010	2010	0
404	20241018	120700	139950650	2010	2010	2010	2010	7
405	20241018	120600	139936580	2010	2010	2010	2010	60
406	20241018	120500	139815980	2010	2010	2010	2010	1
407	20241018	120400	139813970	2015	2015	2015	2015	0
408	20241018	120300	139813970	2015	2015	2015	2015	3
409	20241018	120200	139807925	2015	2015	2015	2015	0
410	20241018	120100	139807925	2015	2015	2015	2015	0
411	20241018	120000	139807925	2015	2015	2015	2015	11
412	20241018	115900	139785760	2015	2015	2015	2015	0
413	20241018	115800	139785760	2015	2015	2015	2015	0
414	20241018	115700	139785760	2015	2015	2015	2015	0
415	20241018	115600	139785760	2015	2015	2015	2015	0
416	20241018	115500	139785760	2015	2015	2015	2015	0
417	20241018	115400	139785760	2015	2015	2015	2015	0
418	20241018	115300	139785760	2015	2015	2015	2015	5
419	20241018	115200	139775685	2015	2015	2015	2015	0
420	20241018	115100	139775685	2015	2015	2015	2015	4
421	20241018	115000	139767625	2015	2015	2015	2015	0
422	20241018	114900	139767625	2015	2015	2015	2015	0
423	20241018	114800	139767625	2015	2015	2015	2015	0
424	20241018	114700	139767625	2015	2015	2015	2015	4
425	20241018	114600	139759565	2010	2010	2010	2010	0
426	20241018	114500	139759565	2010	2015	2015	2010	498
427	20241018	114400	138758580	2010	2010	2010	2010	0
428	20241018	114300	138758580	2010	2010	2010	2010	0
429	20241018	114200	138758580	2010	2010	2010	2010	0
430	20241018	114100	138758580	2010	2010	2010	2010	0
431	20241018	114000	138758580	2010	2010	2010	2010	2922
432	20241018	113900	132885360	2010	2005	2010	2005	3
433	20241018	113800	132879335	2010	2010	2010	2010	0
434	20241018	113700	132879335	2010	2010	2010	2010	5
435	20241018	113600	132869285	2010	2010	2010	2010	2
436	20241018	113500	132865265	2010	2010	2010	2010	3067
437	20241018	113400	126700595	2010	2010	2010	2010	0
438	20241018	113300	126700595	2010	2010	2010	2010	70
439	20241018	113200	126559895	2010	2010	2010	2010	0
440	20241018	113100	126559895	2010	2010	2010	2010	0
441	20241018	113000	126559895	2010	2010	2010	2010	0
442	20241018	112900	126559895	2010	2010	2010	2010	125
443	20241018	112800	126308645	2005	2010	2010	2005	5170
444	20241018	112700	115942420	2010	2005	2010	2005	9851
445	20241018	112600	96176915	2010	2010	2010	2010	0
446	20241018	112500	96176915	2010	2010	2010	2010	3
447	20241018	112400	96170885	2010	2010	2010	2010	1
448	20241018	112300	96168875	2005	2010	2010	2005	2703
449	20241018	112200	90749035	2010	2010	2010	2010	500
450	20241018	112100	89744035	2010	2010	2010	2010	0
451	20241018	112000	89744035	2010	2010	2010	2010	45
452	20241018	111900	89653585	2015	2015	2015	2015	0
453	20241018	111800	89653585	2015	2005	2015	2005	2083
454	20241018	111700	85466755	2010	2010	2010	2010	10416
455	20241018	111600	64530595	2010	2010	2010	2010	5
456	20241018	111500	64520545	2015	2015	2015	2015	1
457	20241018	111400	64518530	2015	2015	2015	2015	5
458	20241018	111300	64508455	2010	2010	2010	2010	0
459	20241018	111200	64508455	2010	2010	2010	2010	0
460	20241018	111100	64508455	2010	2010	2010	2010	0
461	20241018	111000	64508455	2010	2015	2015	2010	65
462	20241018	110900	64377780	2010	2010	2010	2010	0
463	20241018	110800	64377780	2010	2010	2010	2010	0
464	20241018	110700	64377780	2010	2010	2010	2010	1601
465	20241018	110600	61159770	2015	2015	2015	2015	80
466	20241018	110500	60998570	2015	2015	2015	2015	600
467	20241018	110400	59789570	2015	2015	2015	2015	102
468	20241018	110300	59584040	2015	2010	2015	2010	180
469	20241018	110200	59221835	2015	2015	2015	2015	367
470	20241018	110100	58482330	2010	2015	2015	2010	408
471	20241018	110000	57660230	2015	2015	2015	2015	210
472	20241018	105900	57237080	2015	2015	2015	2015	0
473	20241018	105800	57237080	2015	2015	2015	2015	106
474	20241018	105700	57023490	2015	2015	2015	2015	213
475	20241018	105600	56594295	2015	2015	2015	2015	0
476	20241018	105500	56594295	2015	2015	2015	2015	0
477	20241018	105400	56594295	2015	2015	2015	2015	24
478	20241018	105300	56545935	2015	2015	2015	2015	475
479	20241018	105200	55588810	2010	2010	2010	2010	0
480	20241018	105100	55588810	2010	2010	2010	2010	0
481	20241018	105000	55588810	2010	2010	2010	2010	0
482	20241018	104900	55588810	2010	2010	2010	2010	4
483	20241018	104800	55580770	2010	2010	2010	2010	0
484	20241018	104700	55580770	2010	2010	2010	2010	5
485	20241018	104600	55570720	2010	2010	2010	2010	0
486	20241018	104500	55570720	2010	2010	2010	2010	5
487	20241018	104400	55560670	2015	2015	2015	2015	0
488	20241018	104300	55560670	2015	2015	2015	2015	50
489	20241018	104200	55459920	2015	2015	2015	2015	0
490	20241018	104100	55459920	2015	2015	2015	2015	0
491	20241018	104000	55459920	2015	2015	2015	2015	0
492	20241018	103900	55459920	2015	2015	2015	2015	0
493	20241018	103800	55459920	2015	2015	2015	2015	0
494	20241018	103700	55459920	2015	2010	2015	2010	1002
495	20241018	103600	53445895	2015	2015	2015	2015	43
496	20241018	103500	53359250	2020	2015	2020	2015	161
497	20241018	103400	53034830	2015	2015	2015	2015	50
498	20241018	103300	52934080	2015	2015	2015	2015	1100
499	20241018	103200	50717580	2015	2015	2015	2015	360
500	20241018	103100	49992180	2015	2015	2015	2015	151
501	20241018	103000	49687915	2015	2015	2015	2015	200
502	20241018	102900	49284915	2015	2015	2015	2015	55
503	20241018	102800	49174090	2015	2015	2015	2015	0
504	20241018	102700	49174090	2015	2015	2015	2015	50
505	20241018	102600	49073340	2015	2015	2015	2015	1345
506	20241018	102500	46363165	2020	2020	2020	2020	1
507	20241018	102400	46361145	2015	2015	2015	2015	0
508	20241018	102300	46361145	2015	2015	2015	2015	20
509	20241018	102200	46320845	2015	2015	2015	2015	80
510	20241018	102100	46159645	2010	2010	2010	2010	0
511	20241018	102000	46159645	2010	2010	2010	2010	0
512	20241018	101900	46159645	2010	2010	2010	2010	0
513	20241018	101800	46159645	2010	2010	2010	2010	4
514	20241018	101700	46151605	2010	2010	2010	2010	1000
515	20241018	101600	44141605	2015	2015	2015	2015	0
516	20241018	101500	44141605	2015	2015	2015	2015	5
517	20241018	101400	44131530	2010	2015	2015	2010	351
518	20241018	101300	43424270	2015	2015	2015	2015	0
519	20241018	101200	43424270	2015	2015	2015	2015	3634
520	20241018	101100	36101760	2015	2015	2015	2015	0
521	20241018	101000	36101760	2015	2020	2020	2015	2170
522	20241018	100900	31729190	2020	2020	2020	2020	3
523	20241018	100800	31723130	2020	2020	2020	2020	21
524	20241018	100700	31680710	2020	2020	2020	2020	1
525	20241018	100600	31678690	2020	2020	2020	2020	1001
526	20241018	100500	29656670	2020	2020	2020	2020	0
527	20241018	100400	29656670	2020	2020	2020	2020	0
528	20241018	100300	29656670	2020	2020	2020	2020	0
529	20241018	100200	29656670	2020	2020	2020	2020	0
530	20241018	100100	29656670	2020	2020	2020	2020	3
531	20241018	100000	29650610	2015	2015	2015	2015	0
532	20241018	095900	29650610	2015	2015	2015	2015	0
533	20241018	095800	29650610	2015	2015	2015	2015	0
534	20241018	095700	29650610	2015	2015	2015	2015	0
535	20241018	095600	29650610	2015	2015	2015	2015	0
536	20241018	095500	29650610	2015	2015	2015	2015	0
537	20241018	095400	29650610	2015	2015	2015	2015	0
538	20241018	095300	29650610	2015	2020	2020	2015	172
539	20241018	095200	29303190	2015	2020	2020	2015	1099
540	20241018	095100	27088700	2020	2020	2020	2020	21
541	20241018	095000	27046280	2020	2020	2020	2020	10
542	20241018	094900	27026080	2020	2020	2020	2020	0
543	20241018	094800	27026080	2020	2020	2020	2020	0
544	20241018	094700	27026080	2020	2020	2020	2020	2
545	20241018	094600	27022040	2020	2020	2020	2020	1
546	20241018	094500	27020020	2015	2015	2015	2015	208
547	20241018	094400	26600900	2020	2020	2020	2020	105
548	20241018	094300	26388800	2020	2020	2020	2020	90
549	20241018	094200	26207000	2020	2020	2020	2020	0
550	20241018	094100	26207000	2020	2020	2020	2020	0
551	20241018	094000	26207000	2020	2020	2020	2020	937
552	20241018	093900	24314260	2015	2015	2015	2015	0
553	20241018	093800	24314260	2015	2015	2015	2015	0
554	20241018	093700	24314260	2015	2015	2015	2015	0
555	20241018	093600	24314260	2015	2020	2020	2015	1021
556	20241018	093500	22256790	2020	2020	2020	2020	2
557	20241018	093400	22252750	2020	2020	2020	2020	20
558	20241018	093300	22212350	2020	2020	2020	2020	1081
559	20241018	093200	20028730	2020	2020	2020	2020	0
560	20241018	093100	20028730	2020	2020	2020	2020	1052
561	20241018	093000	17903690	2020	2020	2020	2020	101
562	20241018	092900	17699670	2020	2020	2020	2020	14
563	20241018	092800	17671390	2020	2020	2020	2020	687
564	20241018	092700	16283650	2015	2020	2020	2015	9
565	20241018	092600	16265490	2020	2020	2020	2020	30
566	20241018	092500	16204890	2020	2020	2020	2020	20
567	20241018	092400	16164490	2015	2015	2015	2015	0
568	20241018	092300	16164490	2015	2015	2015	2015	0
569	20241018	092200	16164490	2015	2015	2015	2015	300
570	20241018	092100	15559990	2015	2020	2020	2015	3568
571	20241018	092000	8358580	2020	2025	2025	2020	101
572	20241018	091900	8154060	2025	2025	2025	2025	0
573	20241018	091800	8154060	2025	2025	2025	2025	0
574	20241018	091700	8154060	2025	2025	2025	2025	0
575	20241018	091600	8154060	2025	2025	2025	2025	0
576	20241018	091500	8154060	2025	2025	2025	2025	620
577	20241018	091400	6898560	2025	2025	2025	2025	308
578	20241018	091300	6274860	2030	2030	2030	2030	21
579	20241018	091200	6232230	2035	2035	2035	2035	0
580	20241018	091100	6232230	2035	2035	2035	2035	0
581	20241018	091000	6232230	2035	2035	2035	2035	0
582	20241018	090900	6232230	2035	2030	2035	2030	11
583	20241018	090800	6209895	2035	2035	2035	2035	20
584	20241018	090700	6169195	2030	2030	2030	2030	528
585	20241018	090600	5097355	2030	2030	2030	2030	265
586	20241018	090500	4559405	2030	2030	2030	2030	67
587	20241018	090400	4423395	2030	2030	2030	2030	1876
588	20241018	090300	615115	2030	2030	2030	2030	78
589	20241018	090200	456775	2025	2025	2025	2025	0
590	20241018	090100	456775	2025	2025	2025	2025	15
591	20241018	090000	426400	2025	2020	2030	2020	211