KissMeData/024890/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190800	74678942	1998	1998	1998	1998	813
3	20231109	190700	74678942	1998	1998	1998	1998	0
4	20231109	190600	74678942	1998	1998	1998	1998	0
5	20231109	190500	74678942	1998	1998	1998	1998	0
6	20231109	190400	74678942	1998	1998	1998	1998	0
7	20231109	190300	74678942	1998	1998	1998	1998	0
8	20231109	190200	74678942	1998	1998	1998	1998	0
9	20231109	190100	74678942	1998	1998	1998	1998	0
10	20231109	190000	74678942	1998	1998	1998	1998	0
11	20231109	185900	74678942	1998	1998	1998	1998	0
12	20231109	185800	74678942	1998	1998	1998	1998	0
13	20231109	185700	74678942	1998	1998	1998	1998	0
14	20231109	185600	74678942	1998	1998	1998	1998	0
15	20231109	185500	74678942	1998	1998	1998	1998	0
16	20231109	185400	74678942	1998	1998	1998	1998	0
17	20231109	185300	74678942	1998	1998	1998	1998	0
18	20231109	185200	74678942	1998	1998	1998	1998	0
19	20231109	185100	74678942	1998	1998	1998	1998	0
20	20231109	185000	74678942	1998	1998	1998	1998	0
21	20231109	184900	74678942	1998	1998	1998	1998	0
22	20231109	184800	74678942	1998	1998	1998	1998	0
23	20231109	184700	74678942	1998	1998	1998	1998	0
24	20231109	184600	74678942	1998	1998	1998	1998	0
25	20231109	184500	74678942	1998	1998	1998	1998	0
26	20231109	184400	74678942	1998	1998	1998	1998	0
27	20231109	184300	74678942	1998	1998	1998	1998	0
28	20231109	184200	74678942	1998	1998	1998	1998	0
29	20231109	184100	74678942	1998	1998	1998	1998	0
30	20231109	184000	74678942	1998	1998	1998	1998	0
31	20231109	183900	74678942	1998	1998	1998	1998	0
32	20231109	183800	74678942	1998	1998	1998	1998	813
33	20231109	183700	74678942	1998	1998	1998	1998	0
34	20231109	183600	74678942	1998	1998	1998	1998	0
35	20231109	183500	74678942	1998	1998	1998	1998	0
36	20231109	183400	74678942	1998	1998	1998	1998	0
37	20231109	183300	74678942	1998	1998	1998	1998	0
38	20231109	183200	74678942	1998	1998	1998	1998	0
39	20231109	183100	74678942	1998	1998	1998	1998	0
40	20231109	183000	74678942	1998	1998	1998	1998	0
41	20231109	182900	74678942	1998	1998	1998	1998	0
42	20231109	182800	74678942	1998	1998	1998	1998	0
43	20231109	182700	74678942	1998	1998	1998	1998	0
44	20231109	182600	74678942	1998	1998	1998	1998	0
45	20231109	182500	74678942	1998	1998	1998	1998	0
46	20231109	182400	74678942	1998	1998	1998	1998	0
47	20231109	182300	74678942	1998	1998	1998	1998	0
48	20231109	182200	74678942	1998	1998	1998	1998	0
49	20231109	182100	74678942	1998	1998	1998	1998	0
50	20231109	182000	74678942	1998	1998	1998	1998	0
51	20231109	181900	74678942	1998	1998	1998	1998	0
52	20231109	181800	74678942	1998	1998	1998	1998	0
53	20231109	181700	74678942	1998	1998	1998	1998	0
54	20231109	181600	74678942	1998	1998	1998	1998	0
55	20231109	181500	74678942	1998	1998	1998	1998	0
56	20231109	181400	74678942	1998	1998	1998	1998	0
57	20231109	181300	74678942	1998	1998	1998	1998	0
58	20231109	181200	74678942	1998	1998	1998	1998	0
59	20231109	181100	74678942	1998	1998	1998	1998	0
60	20231109	181000	74678942	1998	1998	1998	1998	0
61	20231109	180900	74678942	1998	1998	1998	1998	0
62	20231109	180800	74678942	1998	1998	1998	1998	813
63	20231109	180700	74678942	1998	1998	1998	1998	0
64	20231109	180600	74678942	1998	1998	1998	1998	0
65	20231109	180500	74678942	1998	1998	1998	1998	0
66	20231109	180400	74678942	1998	1998	1998	1998	0
67	20231109	180300	74678942	1998	1998	1998	1998	0
68	20231109	180200	74678942	1998	1998	1998	1998	0
69	20231109	180100	74678942	1998	1998	1998	1998	0
70	20231109	180000	74678942	1998	1998	1998	1998	0
71	20231109	175900	74678942	1998	1998	1998	1998	0
72	20231109	175800	74678942	1998	1998	1998	1998	0
73	20231109	175700	74678942	1998	1998	1998	1998	0
74	20231109	175600	74678942	1998	1998	1998	1998	0
75	20231109	175500	74678942	1998	1998	1998	1998	0
76	20231109	175400	74678942	1998	1998	1998	1998	0
77	20231109	175300	74678942	1998	1998	1998	1998	0
78	20231109	175200	74678942	1998	1998	1998	1998	0
79	20231109	175100	74678942	1998	1998	1998	1998	0
80	20231109	175000	74678942	1998	1998	1998	1998	0
81	20231109	174900	74678942	1998	1998	1998	1998	0
82	20231109	174800	74678942	1998	1998	1998	1998	0
83	20231109	174700	74678942	1998	1998	1998	1998	0
84	20231109	174600	74678942	1998	1998	1998	1998	0
85	20231109	174500	74678942	1998	1998	1998	1998	0
86	20231109	174400	74678942	1998	1998	1998	1998	0
87	20231109	174300	74678942	1998	1998	1998	1998	0
88	20231109	174200	74678942	1998	1998	1998	1998	0
89	20231109	174100	74678942	1998	1998	1998	1998	0
90	20231109	174000	74678942	1998	1998	1998	1998	0
91	20231109	173900	74678942	1998	1998	1998	1998	0
92	20231109	173800	74678942	1998	1998	1998	1998	813
93	20231109	173700	74678942	1998	1998	1998	1998	0
94	20231109	173600	74678942	1998	1998	1998	1998	0
95	20231109	173500	74678942	1998	1998	1998	1998	0
96	20231109	173400	74678942	1998	1998	1998	1998	0
97	20231109	173300	74678942	1998	1998	1998	1998	0
98	20231109	173200	74678942	1998	1998	1998	1998	0
99	20231109	173100	74678942	1998	1998	1998	1998	0
100	20231109	173000	74678942	1998	1998	1998	1998	0
101	20231109	172900	74678942	1998	1998	1998	1998	0
102	20231109	172800	74678942	1998	1998	1998	1998	0
103	20231109	172700	74678942	1998	1998	1998	1998	0
104	20231109	172600	74678942	1998	1998	1998	1998	0
105	20231109	172500	74678942	1998	1998	1998	1998	0
106	20231109	172400	74678942	1998	1998	1998	1998	0
107	20231109	172300	74678942	1998	1998	1998	1998	0
108	20231109	172200	74678942	1998	1998	1998	1998	0
109	20231109	172100	74678942	1998	1998	1998	1998	0
110	20231109	172000	74678942	1998	1998	1998	1998	0
111	20231109	171900	74678942	1998	1998	1998	1998	0
112	20231109	171800	74678942	1998	1998	1998	1998	0
113	20231109	171700	74678942	1998	1998	1998	1998	0
114	20231109	171600	74678942	1998	1998	1998	1998	0
115	20231109	171500	74678942	1998	1998	1998	1998	0
116	20231109	171400	74678942	1998	1998	1998	1998	0
117	20231109	171300	74678942	1998	1998	1998	1998	0
118	20231109	171200	74678942	1998	1998	1998	1998	0
119	20231109	171100	74678942	1998	1998	1998	1998	0
120	20231109	171000	74678942	1998	1998	1998	1998	0
121	20231109	170900	74678942	1998	1998	1998	1998	0
122	20231109	170800	74678942	1998	1998	1998	1998	813
123	20231109	170700	74678942	1998	1998	1998	1998	0
124	20231109	170600	74678942	1998	1998	1998	1998	0
125	20231109	170500	74678942	1998	1998	1998	1998	0
126	20231109	170400	74678942	1998	1998	1998	1998	0
127	20231109	170300	74678942	1998	1998	1998	1998	0
128	20231109	170200	74678942	1998	1998	1998	1998	0
129	20231109	170100	74678942	1998	1998	1998	1998	0
130	20231109	170000	74678942	1998	1998	1998	1998	0
131	20231109	165900	74678942	1998	1998	1998	1998	0
132	20231109	165800	74678942	1998	1998	1998	1998	0
133	20231109	165700	74678942	1998	1998	1998	1998	0
134	20231109	165600	74678942	1998	1998	1998	1998	0
135	20231109	165500	74678942	1998	1998	1998	1998	0
136	20231109	165400	74678942	1998	1998	1998	1998	0
137	20231109	165300	74678942	1998	1998	1998	1998	0
138	20231109	165200	74678942	1998	1998	1998	1998	0
139	20231109	165100	74678942	1998	1998	1998	1998	0
140	20231109	165000	74678942	1998	1998	1998	1998	0
141	20231109	164900	74678942	1998	1998	1998	1998	0
142	20231109	164800	74678942	1998	1998	1998	1998	0
143	20231109	164700	74678942	1998	1998	1998	1998	0
144	20231109	164600	74678942	1998	1998	1998	1998	0
145	20231109	164500	74678942	1998	1998	1998	1998	0
146	20231109	164400	74678942	1998	1998	1998	1998	0
147	20231109	164300	74678942	1998	1998	1998	1998	0
148	20231109	164200	74678942	1998	1998	1998	1998	0
149	20231109	164100	74678942	1998	1998	1998	1998	0
150	20231109	164000	74678942	1998	1998	1998	1998	0
151	20231109	163900	74678942	1998	1998	1998	1998	0
152	20231109	163800	74678942	1998	1998	1998	1998	813
153	20231109	163700	74678942	1998	1998	1998	1998	0
154	20231109	163600	74678942	1998	1998	1998	1998	0
155	20231109	163500	74678942	1998	1998	1998	1998	0
156	20231109	163400	74678942	1998	1998	1998	1998	0
157	20231109	163300	74678942	1998	1998	1998	1998	0
158	20231109	163200	74678942	1998	1998	1998	1998	0
159	20231109	163100	74678942	1998	1998	1998	1998	0
160	20231109	163000	74678942	1998	1998	1998	1998	0
161	20231109	162900	74678942	1998	1998	1998	1998	0
162	20231109	162800	74678942	1998	1998	1998	1998	0
163	20231109	162700	74678942	1998	1998	1998	1998	0
164	20231109	162600	74678942	1998	1998	1998	1998	0
165	20231109	162500	74678942	1998	1998	1998	1998	0
166	20231109	162400	74678942	1998	1998	1998	1998	0
167	20231109	162300	74678942	1998	1998	1998	1998	0
168	20231109	162200	74678942	1998	1998	1998	1998	0
169	20231109	162100	74678942	1998	1998	1998	1998	0
170	20231109	162000	74678942	1998	1998	1998	1998	0
171	20231109	161900	74678942	1998	1998	1998	1998	0
172	20231109	161800	74678942	1998	1998	1998	1998	0
173	20231109	161700	74678942	1998	1998	1998	1998	0
174	20231109	161600	74678942	1998	1998	1998	1998	0
175	20231109	161500	74678942	1998	1998	1998	1998	0
176	20231109	161400	74678942	1998	1998	1998	1998	0
177	20231109	161300	74678942	1998	1998	1998	1998	0
178	20231109	161200	74678942	1998	1998	1998	1998	0
179	20231109	161100	74678942	1998	1998	1998	1998	0
180	20231109	161000	74678942	1998	1998	1998	1998	0
181	20231109	160900	74678942	1998	1998	1998	1998	0
182	20231109	160800	74678942	1998	1998	1998	1998	813
183	20231109	160700	74678942	1998	1998	1998	1998	0
184	20231109	160600	74678942	1998	1998	1998	1998	0
185	20231109	160500	74678942	1998	1998	1998	1998	0
186	20231109	160400	74678942	1998	1998	1998	1998	0
187	20231109	160300	74678942	1998	1998	1998	1998	0
188	20231109	160200	74678942	1998	1998	1998	1998	0
189	20231109	160100	74678942	1998	1998	1998	1998	0
190	20231109	160000	74678942	1998	1998	1998	1998	0
191	20231109	155900	74678942	1998	1998	1998	1998	0
192	20231109	155800	74678942	1998	1998	1998	1998	0
193	20231109	155700	74678942	1998	1998	1998	1998	0
194	20231109	155600	74678942	1998	1998	1998	1998	0
195	20231109	155500	74678942	1998	1998	1998	1998	0
196	20231109	155400	74678942	1998	1998	1998	1998	0
197	20231109	155300	74678942	1998	1998	1998	1998	0
198	20231109	155200	74678942	1998	1998	1998	1998	0
199	20231109	155100	74678942	1998	1998	1998	1998	0
200	20231109	155000	74678942	1998	1998	1998	1998	0
201	20231109	154900	74678942	1998	1998	1998	1998	0
202	20231109	154800	74678942	1998	1998	1998	1998	0
203	20231109	154700	74678942	1998	1998	1998	1998	0
204	20231109	154600	74678942	1998	1998	1998	1998	0
205	20231109	154500	74678942	1998	1998	1998	1998	0
206	20231109	154400	74678942	1998	1998	1998	1998	0
207	20231109	154300	74678942	1998	1998	1998	1998	0
208	20231109	154200	74678942	1998	1998	1998	1998	0
209	20231109	154100	74678942	1998	1998	1998	1998	0
210	20231109	154000	74678942	1998	1998	1998	1998	0
211	20231109	153900	74678942	1998	1998	1998	1998	0
212	20231109	153800	74678942	1998	1998	1998	1998	813
213	20231109	153700	74678942	1998	1998	1998	1998	0
214	20231109	153600	74678942	1998	1998	1998	1998	0
215	20231109	153500	74678942	1998	1998	1998	1998	0
216	20231109	153400	74678942	1998	1998	1998	1998	0
217	20231109	153300	74678942	1998	1998	1998	1998	0
218	20231109	153200	74678942	1998	1998	1998	1998	0
219	20231109	153100	74678942	1998	1998	1998	1998	0
220	20231109	153000	74678942	1998	1998	1998	1998	813
221	20231109	152900	73054568	2005	2005	2005	2005	0
222	20231109	152800	73054568	2005	2005	2005	2005	0
223	20231109	152700	73054568	2005	2005	2005	2005	0
224	20231109	152600	73054568	2005	2005	2005	2005	0
225	20231109	152500	73054568	2005	2005	2005	2005	0
226	20231109	152400	73054568	2005	2005	2005	2005	0
227	20231109	152300	73054568	2005	2005	2005	2005	0
228	20231109	152200	73054568	2005	2005	2005	2005	0
229	20231109	152100	73054568	2005	2005	2005	2005	0
230	20231109	152000	73054568	2005	2005	2005	2005	0
231	20231109	151900	73054568	2005	1998	2005	1998	32
232	20231109	151800	72990415	2000	2000	2000	2000	1
233	20231109	151700	72988415	2000	2000	2000	2000	0
234	20231109	151600	72988415	2000	2005	2005	2000	15
235	20231109	151500	72958380	1998	1998	1998	1998	0
236	20231109	151400	72958380	1998	1998	1998	1998	0
237	20231109	151300	72958380	1998	1998	1998	1998	0
238	20231109	151200	72958380	1998	2000	2000	1998	400
239	20231109	151100	72158786	2000	2000	2000	2000	0
240	20231109	151000	72158786	2000	2000	2000	2000	300
241	20231109	150900	71558786	2000	2000	2000	2000	0
242	20231109	150800	71558786	2000	2000	2000	2000	0
243	20231109	150700	71558786	2000	2000	2000	2000	0
244	20231109	150600	71558786	2000	2000	2000	2000	0
245	20231109	150500	71558786	2000	2000	2000	2000	3
246	20231109	150400	71552786	2000	2000	2000	2000	0
247	20231109	150300	71552786	2000	2000	2000	2000	0
248	20231109	150200	71552786	2000	2000	2000	2000	0
249	20231109	150100	71552786	2000	2000	2000	2000	10
250	20231109	150000	71532786	2000	2000	2000	2000	0
251	20231109	145900	71532786	2000	2000	2000	2000	0
252	20231109	145800	71532786	2000	2000	2000	2000	0
253	20231109	145700	71532786	2000	2000	2000	2000	0
254	20231109	145600	71532786	2000	2000	2000	2000	89
255	20231109	145500	71354786	2000	1999	2000	1999	543
256	20231109	145400	70268808	2000	2000	2000	2000	0
257	20231109	145300	70268808	2000	2000	2000	2000	0
258	20231109	145200	70268808	2000	2000	2000	2000	0
259	20231109	145100	70268808	2000	2000	2000	2000	1
260	20231109	145000	70266808	2000	2000	2000	2000	0
261	20231109	144900	70266808	2000	2000	2000	2000	0
262	20231109	144800	70266808	2000	2000	2000	2000	0
263	20231109	144700	70266808	2000	2000	2000	2000	115
264	20231109	144600	70036808	2000	2000	2000	1999	1273
265	20231109	144500	67491810	2000	2000	2000	2000	0
266	20231109	144400	67491810	2000	2000	2000	2000	0
267	20231109	144300	67491810	2000	2000	2000	2000	0
268	20231109	144200	67491810	2000	2000	2000	2000	0
269	20231109	144100	67491810	2000	2000	2000	2000	0
270	20231109	144000	67491810	2000	2000	2000	2000	0
271	20231109	143900	67491810	2000	2000	2000	2000	0
272	20231109	143800	67491810	2000	2000	2000	2000	0
273	20231109	143700	67491810	2000	2000	2000	2000	0
274	20231109	143600	67491810	2000	2000	2000	2000	0
275	20231109	143500	67491810	2000	2000	2000	2000	0
276	20231109	143400	67491810	2000	2000	2000	2000	25
277	20231109	143300	67441810	2000	2000	2000	2000	300
278	20231109	143200	66841810	2000	2000	2000	2000	0
279	20231109	143100	66841810	2000	2000	2000	2000	0
280	20231109	143000	66841810	2000	2000	2000	2000	0
281	20231109	142900	66841810	2000	2000	2000	2000	0
282	20231109	142800	66841810	2000	2000	2000	2000	0
283	20231109	142700	66841810	2000	2000	2000	2000	0
284	20231109	142600	66841810	2000	2000	2000	2000	2
285	20231109	142500	66837810	2000	2000	2000	2000	0
286	20231109	142400	66837810	2000	2000	2000	2000	1000
287	20231109	142300	64837810	2000	2000	2000	2000	0
288	20231109	142200	64837810	2000	2000	2000	2000	0
289	20231109	142100	64837810	2000	2000	2000	2000	0
290	20231109	142000	64837810	2000	2000	2000	2000	0
291	20231109	141900	64837810	2000	2000	2000	2000	0
292	20231109	141800	64837810	2000	2000	2000	2000	0
293	20231109	141700	64837810	2000	2000	2000	2000	0
294	20231109	141600	64837810	2000	2000	2000	2000	0
295	20231109	141500	64837810	2000	2000	2000	2000	63
296	20231109	141400	64711810	2005	2005	2005	2005	0
297	20231109	141300	64711810	2005	2005	2005	2005	0
298	20231109	141200	64711810	2005	2005	2005	2005	0
299	20231109	141100	64711810	2005	2005	2005	2005	0
300	20231109	141000	64711810	2005	2005	2005	2005	55
301	20231109	140900	64601535	2000	2000	2000	2000	0
302	20231109	140800	64601535	2000	2000	2000	2000	0
303	20231109	140700	64601535	2000	2000	2000	2000	0
304	20231109	140600	64601535	2000	2000	2000	2000	0
305	20231109	140500	64601535	2000	2000	2000	2000	0
306	20231109	140400	64601535	2000	2000	2000	2000	0
307	20231109	140300	64601535	2000	2000	2000	2000	552
308	20231109	140200	63497535	1998	1998	1998	1998	0
309	20231109	140100	63497535	1998	1998	1998	1998	0
310	20231109	140000	63497535	1998	1998	1998	1998	0
311	20231109	135900	63497535	1998	1998	1998	1998	0
312	20231109	135800	63497535	1998	1998	1998	1998	0
313	20231109	135700	63497535	1998	1998	1998	1998	0
314	20231109	135600	63497535	1998	2000	2000	1998	4457
315	20231109	135500	54583605	2005	2005	2005	2005	1788
316	20231109	135400	50998665	2005	2005	2005	2005	0
317	20231109	135300	50998665	2005	2005	2005	2005	0
318	20231109	135200	50998665	2005	2005	2005	2005	0
319	20231109	135100	50998665	2005	2005	2005	2005	0
320	20231109	135000	50998665	2005	2005	2005	2005	0
321	20231109	134900	50998665	2005	2005	2005	2005	13
322	20231109	134800	50972600	2000	2000	2000	2000	0
323	20231109	134700	50972600	2000	2000	2000	2000	0
324	20231109	134600	50972600	2000	2000	2000	2000	0
325	20231109	134500	50972600	2000	2000	2000	2000	276
326	20231109	134400	50420600	2000	2005	2005	2000	503
327	20231109	134300	49414585	2000	2000	2000	2000	2
328	20231109	134200	49410585	2000	2000	2000	2000	2972
329	20231109	134100	43466585	2000	2000	2000	2000	0
330	20231109	134000	43466585	2000	2000	2000	2000	0
331	20231109	133900	43466585	2000	2000	2000	2000	105
332	20231109	133800	43256585	2000	2000	2000	2000	0
333	20231109	133700	43256585	2000	2000	2000	2000	0
334	20231109	133600	43256585	2000	2000	2000	2000	0
335	20231109	133500	43256585	2000	2000	2000	2000	60
336	20231109	133400	43136585	2000	2000	2000	2000	0
337	20231109	133300	43136585	2000	2000	2000	2000	0
338	20231109	133200	43136585	2000	2000	2000	2000	0
339	20231109	133100	43136585	2000	2000	2000	2000	3000
340	20231109	133000	37136585	2000	2000	2000	2000	0
341	20231109	132900	37136585	2000	2000	2000	2000	0
342	20231109	132800	37136585	2000	2000	2000	2000	0
343	20231109	132700	37136585	2000	2000	2000	2000	0
344	20231109	132600	37136585	2000	2000	2000	2000	200
345	20231109	132500	36736585	2005	2005	2005	2005	0
346	20231109	132400	36736585	2005	2005	2005	2005	5
347	20231109	132300	36726560	2005	2005	2005	2005	0
348	20231109	132200	36726560	2005	2005	2005	2005	0
349	20231109	132100	36726560	2005	2005	2005	2005	0
350	20231109	132000	36726560	2005	2005	2005	2005	50
351	20231109	131900	36626310	2005	2005	2005	2005	10
352	20231109	131800	36606260	2005	2005	2005	2005	0
353	20231109	131700	36606260	2005	2005	2005	2005	0
354	20231109	131600	36606260	2005	2005	2005	2005	0
355	20231109	131500	36606260	2005	2005	2005	2005	27
356	20231109	131400	36552125	2005	2005	2005	2005	0
357	20231109	131300	36552125	2005	2005	2005	2005	0
358	20231109	131200	36552125	2005	2005	2005	2005	0
359	20231109	131100	36552125	2005	2005	2005	2005	0
360	20231109	131000	36552125	2005	2005	2005	2005	1000
361	20231109	130900	34547125	2005	2005	2005	2005	0
362	20231109	130800	34547125	2005	2005	2005	2005	0
363	20231109	130700	34547125	2005	2005	2005	2005	0
364	20231109	130600	34547125	2005	2005	2005	2005	0
365	20231109	130500	34547125	2005	2005	2005	2005	0
366	20231109	130400	34547125	2005	2005	2005	2005	0
367	20231109	130300	34547125	2005	2005	2005	2005	0
368	20231109	130200	34547125	2005	2005	2005	2005	28
369	20231109	130100	34490985	2005	2005	2005	2005	0
370	20231109	130000	34490985	2005	2005	2005	2005	0
371	20231109	125900	34490985	2005	2005	2005	2005	0
372	20231109	125800	34490985	2005	2005	2005	2005	0
373	20231109	125700	34490985	2005	2005	2005	2005	0
374	20231109	125600	34490985	2005	2005	2005	2005	0
375	20231109	125500	34490985	2005	2005	2005	2005	10
376	20231109	125400	34470935	2005	2005	2005	2000	191
377	20231109	125300	34088680	2000	2000	2000	2000	0
378	20231109	125200	34088680	2000	2000	2000	2000	20
379	20231109	125100	34048680	2000	2000	2000	2000	0
380	20231109	125000	34048680	2000	2000	2000	2000	5
381	20231109	124900	34038680	2005	2005	2005	2005	0
382	20231109	124800	34038680	2005	2005	2005	2005	0
383	20231109	124700	34038680	2005	2005	2005	2005	0
384	20231109	124600	34038680	2005	2005	2005	2005	2
385	20231109	124500	34034670	2005	2005	2005	2005	60
386	20231109	124400	33914370	2000	2000	2000	2000	500
387	20231109	124300	32914370	2005	2005	2005	2005	0
388	20231109	124200	32914370	2005	2005	2005	2005	780
389	20231109	124100	31350470	2005	2005	2005	2005	0
390	20231109	124000	31350470	2005	2005	2005	2005	0
391	20231109	123900	31350470	2005	2005	2005	2005	0
392	20231109	123800	31350470	2005	2005	2005	2005	0
393	20231109	123700	31350470	2005	2005	2005	2005	0
394	20231109	123600	31350470	2005	2005	2005	2005	0
395	20231109	123500	31350470	2005	2005	2005	2005	0
396	20231109	123400	31350470	2005	2005	2005	2005	699
397	20231109	123300	29948975	2005	2005	2005	2005	0
398	20231109	123200	29948975	2005	2005	2005	2005	0
399	20231109	123100	29948975	2005	2005	2005	2005	595
400	20231109	123000	28756000	2005	2005	2005	2005	0
401	20231109	122900	28756000	2005	2005	2005	2005	0
402	20231109	122800	28756000	2005	2005	2005	2005	0
403	20231109	122700	28756000	2005	2005	2005	2005	0
404	20231109	122600	28756000	2005	2005	2005	2005	10
405	20231109	122500	28735950	2005	2005	2005	2005	1340
406	20231109	122400	26049250	2010	2010	2010	2010	0
407	20231109	122300	26049250	2010	2010	2010	2010	0
408	20231109	122200	26049250	2010	2010	2010	2010	0
409	20231109	122100	26049250	2010	2010	2010	2010	0
410	20231109	122000	26049250	2010	2010	2010	2010	0
411	20231109	121900	26049250	2010	2010	2010	2010	0
412	20231109	121800	26049250	2010	2010	2010	2010	0
413	20231109	121700	26049250	2010	2010	2010	2010	0
414	20231109	121600	26049250	2010	2010	2010	2010	0
415	20231109	121500	26049250	2010	2010	2010	2010	1
416	20231109	121400	26047240	2010	2010	2010	2010	0
417	20231109	121300	26047240	2010	2010	2010	2010	0
418	20231109	121200	26047240	2010	2010	2010	2010	468
419	20231109	121100	25106560	2010	2010	2010	2010	0
420	20231109	121000	25106560	2010	2010	2010	2010	0
421	20231109	120900	25106560	2010	2010	2010	2010	0
422	20231109	120800	25106560	2010	2010	2010	2010	0
423	20231109	120700	25106560	2010	2010	2010	2010	50
424	20231109	120600	25006060	2015	2015	2015	2015	0
425	20231109	120500	25006060	2015	2015	2015	2015	0
426	20231109	120400	25006060	2015	2015	2015	2015	0
427	20231109	120300	25006060	2015	2015	2015	2015	0
428	20231109	120200	25006060	2015	2015	2015	2015	0
429	20231109	120100	25006060	2015	2015	2015	2015	0
430	20231109	120000	25006060	2015	2015	2015	2015	0
431	20231109	115900	25006060	2015	2015	2015	2015	0
432	20231109	115800	25006060	2015	2015	2015	2015	0
433	20231109	115700	25006060	2015	2015	2015	2015	0
434	20231109	115600	25006060	2015	2015	2015	2015	0
435	20231109	115500	25006060	2015	2015	2015	2015	0
436	20231109	115400	25006060	2015	2015	2015	2015	0
437	20231109	115300	25006060	2015	2015	2015	2015	0
438	20231109	115200	25006060	2015	2015	2015	2015	0
439	20231109	115100	25006060	2015	2015	2015	2015	0
440	20231109	115000	25006060	2015	2015	2015	2015	0
441	20231109	114900	25006060	2015	2015	2015	2015	0
442	20231109	114800	25006060	2015	2015	2015	2015	0
443	20231109	114700	25006060	2015	2015	2015	2015	0
444	20231109	114600	25006060	2015	2015	2015	2015	0
445	20231109	114500	25006060	2015	2015	2015	2015	0
446	20231109	114400	25006060	2015	2015	2015	2015	0
447	20231109	114300	25006060	2015	2015	2015	2015	0
448	20231109	114200	25006060	2015	2015	2015	2015	0
449	20231109	114100	25006060	2015	2015	2015	2015	0
450	20231109	114000	25006060	2015	2015	2015	2015	0
451	20231109	113900	25006060	2015	2015	2015	2015	0
452	20231109	113800	25006060	2015	2015	2015	2015	0
453	20231109	113700	25006060	2015	2015	2015	2015	0
454	20231109	113600	25006060	2015	2015	2015	2015	0
455	20231109	113500	25006060	2015	2015	2015	2015	0
456	20231109	113400	25006060	2015	2015	2015	2015	0
457	20231109	113300	25006060	2015	2015	2015	2015	0
458	20231109	113200	25006060	2015	2015	2015	2015	0
459	20231109	113100	25006060	2015	2015	2015	2015	0
460	20231109	113000	25006060	2015	2015	2015	2015	0
461	20231109	112900	25006060	2015	2015	2015	2015	0
462	20231109	112800	25006060	2015	2015	2015	2015	0
463	20231109	112700	25006060	2015	2015	2015	2015	1
464	20231109	112600	25004045	2010	2010	2010	2010	0
465	20231109	112500	25004045	2010	2010	2010	2010	0
466	20231109	112400	25004045	2010	2010	2010	2010	0
467	20231109	112300	25004045	2010	2010	2010	2010	0
468	20231109	112200	25004045	2010	2010	2010	2010	0
469	20231109	112100	25004045	2010	2010	2010	2010	0
470	20231109	112000	25004045	2010	2010	2010	2010	0
471	20231109	111900	25004045	2010	2010	2010	2010	0
472	20231109	111800	25004045	2010	2010	2010	2010	0
473	20231109	111700	25004045	2010	2010	2010	2010	0
474	20231109	111600	25004045	2010	2010	2010	2010	0
475	20231109	111500	25004045	2010	2010	2010	2010	0
476	20231109	111400	25004045	2010	2010	2010	2010	0
477	20231109	111300	25004045	2010	2010	2010	2010	0
478	20231109	111200	25004045	2010	2010	2010	2010	0
479	20231109	111100	25004045	2010	2010	2010	2010	0
480	20231109	111000	25004045	2010	2010	2010	2010	0
481	20231109	110900	25004045	2010	2010	2010	2010	325
482	20231109	110800	24350795	2010	2010	2010	2010	0
483	20231109	110700	24350795	2010	2010	2010	2010	0
484	20231109	110600	24350795	2010	2010	2010	2010	0
485	20231109	110500	24350795	2010	2010	2010	2010	0
486	20231109	110400	24350795	2010	2010	2010	2010	0
487	20231109	110300	24350795	2010	2010	2010	2010	0
488	20231109	110200	24350795	2010	2010	2010	2010	83
489	20231109	110100	24183965	2010	2010	2010	2010	20
490	20231109	110000	24143765	2010	2010	2010	2010	649
491	20231109	105900	22839275	2020	2020	2020	2020	0
492	20231109	105800	22839275	2020	2020	2020	2020	0
493	20231109	105700	22839275	2020	2020	2020	2020	0
494	20231109	105600	22839275	2020	2020	2020	2020	0
495	20231109	105500	22839275	2020	2020	2020	2020	100
496	20231109	105400	22637275	2020	2020	2020	2020	0
497	20231109	105300	22637275	2020	2020	2020	2020	0
498	20231109	105200	22637275	2020	2020	2020	2020	700
499	20231109	105100	21223275	2020	2020	2020	2020	0
500	20231109	105000	21223275	2020	2020	2020	2020	0
501	20231109	104900	21223275	2020	2020	2020	2020	4
502	20231109	104800	21215195	2020	2020	2020	2020	3
503	20231109	104700	21209135	2020	2020	2020	2020	0
504	20231109	104600	21209135	2020	2020	2020	2020	0
505	20231109	104500	21209135	2020	2020	2020	2020	0
506	20231109	104400	21209135	2020	2020	2020	2020	0
507	20231109	104300	21209135	2020	2020	2020	2020	0
508	20231109	104200	21209135	2020	2020	2020	2020	0
509	20231109	104100	21209135	2020	2020	2020	2020	0
510	20231109	104000	21209135	2020	2020	2020	2020	1
511	20231109	103900	21207115	2020	2020	2020	2020	500
512	20231109	103800	20197115	2020	2020	2020	2020	0
513	20231109	103700	20197115	2020	2020	2020	2020	0
514	20231109	103600	20197115	2020	2020	2020	2020	1
515	20231109	103500	20195095	2025	2025	2025	2025	0
516	20231109	103400	20195095	2025	2025	2025	2025	0
517	20231109	103300	20195095	2025	2025	2025	2025	0
518	20231109	103200	20195095	2025	2025	2025	2025	0
519	20231109	103100	20195095	2025	2025	2025	2025	0
520	20231109	103000	20195095	2025	2025	2025	2025	3
521	20231109	102900	20189020	2005	2005	2005	2005	0
522	20231109	102800	20189020	2005	2010	2010	2005	90
523	20231109	102700	20008350	2020	2020	2020	2020	0
524	20231109	102600	20008350	2020	2020	2020	2020	22
525	20231109	102500	19963910	2025	2025	2025	2025	3
526	20231109	102400	19957835	2025	2025	2025	2025	5
527	20231109	102300	19947710	2025	2025	2025	2025	0
528	20231109	102200	19947710	2025	2025	2025	2025	0
529	20231109	102100	19947710	2025	2025	2025	2025	0
530	20231109	102000	19947710	2025	2025	2025	2025	10
531	20231109	101900	19927460	2025	2025	2025	2025	6
532	20231109	101800	19915310	2025	2025	2025	2025	6
533	20231109	101700	19903160	2025	2030	2030	2025	15
534	20231109	101600	19872775	2030	2010	2030	2010	462
535	20231109	101500	18944135	2010	2010	2010	2010	0
536	20231109	101400	18944135	2010	2010	2010	2010	0
537	20231109	101300	18944135	2010	2010	2010	2010	0
538	20231109	101200	18944135	2010	2010	2010	2010	0
539	20231109	101100	18944135	2010	2015	2015	2010	50
540	20231109	101000	18843505	2010	2030	2030	2010	1004
541	20231109	100900	16825385	2030	2030	2030	2030	4
542	20231109	100800	16817265	2030	2030	2030	2030	8
543	20231109	100700	16801025	2030	2030	2030	2030	4
544	20231109	100600	16792905	2030	2030	2030	2030	0
545	20231109	100500	16792905	2030	2030	2030	2030	0
546	20231109	100400	16792905	2030	2030	2030	2030	0
547	20231109	100300	16792905	2030	2030	2030	2030	0
548	20231109	100200	16792905	2030	2025	2030	2025	1000
549	20231109	100100	14765320	2030	2030	2030	2030	0
550	20231109	100000	14765320	2030	2030	2030	2030	0
551	20231109	095900	14765320	2030	2030	2030	2030	0
552	20231109	095800	14765320	2030	2030	2030	2030	0
553	20231109	095700	14765320	2030	2030	2030	2030	0
554	20231109	095600	14765320	2030	2030	2030	2030	0
555	20231109	095500	14765320	2030	2030	2030	2030	0
556	20231109	095400	14765320	2030	2030	2030	2030	0
557	20231109	095300	14765320	2030	2010	2030	2010	2
558	20231109	095200	14761280	2010	2010	2010	2010	7
559	20231109	095100	14747210	2030	2020	2030	2010	1428
560	20231109	095000	11876070	2030	2030	2030	2030	1
561	20231109	094900	11874040	2030	2030	2030	2030	3
562	20231109	094800	11867950	2030	2030	2030	2030	1
563	20231109	094700	11865920	2030	2030	2030	2030	0
564	20231109	094600	11865920	2030	2030	2030	2030	1
565	20231109	094500	11863890	2025	2025	2025	2025	39
566	20231109	094400	11784915	2025	2025	2025	2025	12
567	20231109	094300	11760615	2025	2020	2025	2020	357
568	20231109	094200	11039470	2015	2015	2015	2015	66
569	20231109	094100	10906480	2025	2025	2025	2025	20
570	20231109	094000	10865980	2030	2030	2030	2030	0
571	20231109	093900	10865980	2030	2030	2030	2030	0
572	20231109	093800	10865980	2030	2030	2030	2030	0
573	20231109	093700	10865980	2030	2030	2030	2030	0
574	20231109	093600	10865980	2030	2030	2030	2030	35
575	20231109	093500	10794930	2015	2015	2015	2015	0
576	20231109	093400	10794930	2015	2015	2015	2015	0
577	20231109	093300	10794930	2015	2015	2015	2015	0
578	20231109	093200	10794930	2015	2015	2015	2015	0
579	20231109	093100	10794930	2015	2020	2020	2015	49
580	20231109	093000	10696095	2015	2020	2020	2015	448
581	20231109	092900	9791140	2030	2030	2030	2030	0
582	20231109	092800	9791140	2030	2030	2030	2030	0
583	20231109	092700	9791140	2030	2030	2030	2030	0
584	20231109	092600	9791140	2030	2030	2030	2030	0
585	20231109	092500	9791140	2030	2030	2030	2030	0
586	20231109	092400	9791140	2030	2030	2030	2030	0
587	20231109	092300	9791140	2030	2030	2030	2030	60
588	20231109	092200	9669340	2030	2030	2030	2030	0
589	20231109	092100	9669340	2030	2030	2030	2030	0
590	20231109	092000	9669340	2030	2030	2030	2030	50
591	20231109	091900	9567840	2030	2030	2030	2030	0
592	20231109	091800	9567840	2030	2030	2030	2030	627
593	20231109	091700	8295030	2020	2020	2020	2020	0
594	20231109	091600	8295030	2020	2015	2020	2015	450
595	20231109	091500	7386230	2005	2015	2015	2005	300
596	20231109	091400	6784720	2030	2030	2030	2030	0
597	20231109	091300	6784720	2030	2030	2030	2030	0
598	20231109	091200	6784720	2030	2030	2030	2030	1
599	20231109	091100	6782690	2010	2020	2020	2010	1003
600	20231109	091000	4765580	2025	2025	2025	2025	100
601	20231109	090900	4563080	2040	2040	2040	2040	0
602	20231109	090800	4563080	2040	2040	2040	2040	1
603	20231109	090700	4561040	2025	2025	2025	2025	0
604	20231109	090600	4561040	2025	2025	2025	2025	0
605	20231109	090500	4561040	2025	2025	2025	2025	0
606	20231109	090400	4561040	2025	2025	2025	2025	0
607	20231109	090300	4561040	2025	2040	2040	2020	178
608	20231109	090200	4200430	2045	2045	2045	2045	0
609	20231109	090100	4200430	2045	2045	2045	2045	0
610	20231109	090000	4200430	2045	2045	2045	2045	2054