KissMeData/060480/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194000	35588693	2000	2000	2000	2000	371
3	20241017	193900	35588693	2000	2000	2000	2000	0
4	20241017	193800	35588693	2000	2000	2000	2000	0
5	20241017	193700	35588693	2000	2000	2000	2000	0
6	20241017	193600	35588693	2000	2000	2000	2000	0
7	20241017	193500	35588693	2000	2000	2000	2000	0
8	20241017	193400	35588693	2000	2000	2000	2000	0
9	20241017	193300	35588693	2000	2000	2000	2000	0
10	20241017	193200	35588693	2000	2000	2000	2000	0
11	20241017	193100	35588693	2000	2000	2000	2000	0
12	20241017	193000	35588693	2000	2000	2000	2000	0
13	20241017	192900	35588693	2000	2000	2000	2000	0
14	20241017	192800	35588693	2000	2000	2000	2000	0
15	20241017	192700	35588693	2000	2000	2000	2000	0
16	20241017	192600	35588693	2000	2000	2000	2000	0
17	20241017	192500	35588693	2000	2000	2000	2000	0
18	20241017	192400	35588693	2000	2000	2000	2000	0
19	20241017	192300	35588693	2000	2000	2000	2000	0
20	20241017	192200	35588693	2000	2000	2000	2000	0
21	20241017	192100	35588693	2000	2000	2000	2000	0
22	20241017	192000	35588693	2000	2000	2000	2000	0
23	20241017	191900	35588693	2000	2000	2000	2000	0
24	20241017	191800	35588693	2000	2000	2000	2000	0
25	20241017	191700	35588693	2000	2000	2000	2000	0
26	20241017	191600	35588693	2000	2000	2000	2000	0
27	20241017	191500	35588693	2000	2000	2000	2000	0
28	20241017	191400	35588693	2000	2000	2000	2000	0
29	20241017	191300	35588693	2000	2000	2000	2000	0
30	20241017	191200	35588693	2000	2000	2000	2000	0
31	20241017	191100	35588693	2000	2000	2000	2000	0
32	20241017	191000	35588693	2000	2000	2000	2000	371
33	20241017	190900	35588693	2000	2000	2000	2000	0
34	20241017	190800	35588693	2000	2000	2000	2000	0
35	20241017	190700	35588693	2000	2000	2000	2000	0
36	20241017	190600	35588693	2000	2000	2000	2000	0
37	20241017	190500	35588693	2000	2000	2000	2000	0
38	20241017	190400	35588693	2000	2000	2000	2000	0
39	20241017	190300	35588693	2000	2000	2000	2000	0
40	20241017	190200	35588693	2000	2000	2000	2000	0
41	20241017	190100	35588693	2000	2000	2000	2000	0
42	20241017	190000	35588693	2000	2000	2000	2000	0
43	20241017	185900	35588693	2000	2000	2000	2000	0
44	20241017	185800	35588693	2000	2000	2000	2000	0
45	20241017	185700	35588693	2000	2000	2000	2000	0
46	20241017	185600	35588693	2000	2000	2000	2000	0
47	20241017	185500	35588693	2000	2000	2000	2000	0
48	20241017	185400	35588693	2000	2000	2000	2000	0
49	20241017	185300	35588693	2000	2000	2000	2000	0
50	20241017	185200	35588693	2000	2000	2000	2000	0
51	20241017	185100	35588693	2000	2000	2000	2000	0
52	20241017	185000	35588693	2000	2000	2000	2000	0
53	20241017	184900	35588693	2000	2000	2000	2000	0
54	20241017	184800	35588693	2000	2000	2000	2000	0
55	20241017	184700	35588693	2000	2000	2000	2000	0
56	20241017	184600	35588693	2000	2000	2000	2000	0
57	20241017	184500	35588693	2000	2000	2000	2000	0
58	20241017	184400	35588693	2000	2000	2000	2000	0
59	20241017	184300	35588693	2000	2000	2000	2000	0
60	20241017	184200	35588693	2000	2000	2000	2000	0
61	20241017	184100	35588693	2000	2000	2000	2000	0
62	20241017	184000	35588693	2000	2000	2000	2000	371
63	20241017	183900	35588693	2000	2000	2000	2000	0
64	20241017	183800	35588693	2000	2000	2000	2000	0
65	20241017	183700	35588693	2000	2000	2000	2000	0
66	20241017	183600	35588693	2000	2000	2000	2000	0
67	20241017	183500	35588693	2000	2000	2000	2000	0
68	20241017	183400	35588693	2000	2000	2000	2000	0
69	20241017	183300	35588693	2000	2000	2000	2000	0
70	20241017	183200	35588693	2000	2000	2000	2000	0
71	20241017	183100	35588693	2000	2000	2000	2000	0
72	20241017	183000	35588693	2000	2000	2000	2000	0
73	20241017	182900	35588693	2000	2000	2000	2000	0
74	20241017	182800	35588693	2000	2000	2000	2000	0
75	20241017	182700	35588693	2000	2000	2000	2000	0
76	20241017	182600	35588693	2000	2000	2000	2000	0
77	20241017	182500	35588693	2000	2000	2000	2000	0
78	20241017	182400	35588693	2000	2000	2000	2000	0
79	20241017	182300	35588693	2000	2000	2000	2000	0
80	20241017	182200	35588693	2000	2000	2000	2000	0
81	20241017	182100	35588693	2000	2000	2000	2000	0
82	20241017	182000	35588693	2000	2000	2000	2000	0
83	20241017	181900	35588693	2000	2000	2000	2000	0
84	20241017	181800	35588693	2000	2000	2000	2000	0
85	20241017	181700	35588693	2000	2000	2000	2000	0
86	20241017	181600	35588693	2000	2000	2000	2000	0
87	20241017	181500	35588693	2000	2000	2000	2000	0
88	20241017	181400	35588693	2000	2000	2000	2000	0
89	20241017	181300	35588693	2000	2000	2000	2000	0
90	20241017	181200	35588693	2000	2000	2000	2000	0
91	20241017	181100	35588693	2000	2000	2000	2000	0
92	20241017	181000	35588693	2000	2000	2000	2000	371
93	20241017	180900	35588693	2000	2000	2000	2000	0
94	20241017	180800	35588693	2000	2000	2000	2000	0
95	20241017	180700	35588693	2000	2000	2000	2000	0
96	20241017	180600	35588693	2000	2000	2000	2000	0
97	20241017	180500	35588693	2000	2000	2000	2000	0
98	20241017	180400	35588693	2000	2000	2000	2000	0
99	20241017	180300	35588693	2000	2000	2000	2000	0
100	20241017	180200	35588693	2000	2000	2000	2000	0
101	20241017	180100	35588693	2000	2000	2000	2000	0
102	20241017	180000	35588693	2000	2000	2000	2000	0
103	20241017	175900	35588693	2000	2000	2000	2000	0
104	20241017	175800	35588693	2000	2000	2000	2000	0
105	20241017	175700	35588693	2000	2000	2000	2000	0
106	20241017	175600	35588693	2000	2000	2000	2000	0
107	20241017	175500	35588693	2000	2000	2000	2000	0
108	20241017	175400	35588693	2000	2000	2000	2000	0
109	20241017	175300	35588693	2000	2000	2000	2000	0
110	20241017	175200	35588693	2000	2000	2000	2000	0
111	20241017	175100	35588693	2000	2000	2000	2000	0
112	20241017	175000	35588693	2000	2000	2000	2000	0
113	20241017	174900	35588693	2000	2000	2000	2000	0
114	20241017	174800	35588693	2000	2000	2000	2000	0
115	20241017	174700	35588693	2000	2000	2000	2000	0
116	20241017	174600	35588693	2000	2000	2000	2000	0
117	20241017	174500	35588693	2000	2000	2000	2000	0
118	20241017	174400	35588693	2000	2000	2000	2000	0
119	20241017	174300	35588693	2000	2000	2000	2000	0
120	20241017	174200	35588693	2000	2000	2000	2000	0
121	20241017	174100	35588693	2000	2000	2000	2000	0
122	20241017	174000	35588693	2000	2000	2000	2000	371
123	20241017	173900	35588693	2000	2000	2000	2000	0
124	20241017	173800	35588693	2000	2000	2000	2000	0
125	20241017	173700	35588693	2000	2000	2000	2000	0
126	20241017	173600	35588693	2000	2000	2000	2000	0
127	20241017	173500	35588693	2000	2000	2000	2000	0
128	20241017	173400	35588693	2000	2000	2000	2000	0
129	20241017	173300	35588693	2000	2000	2000	2000	0
130	20241017	173200	35588693	2000	2000	2000	2000	0
131	20241017	173100	35588693	2000	2000	2000	2000	0
132	20241017	173000	35588693	2000	2000	2000	2000	0
133	20241017	172900	35588693	2000	2000	2000	2000	0
134	20241017	172800	35588693	2000	2000	2000	2000	0
135	20241017	172700	35588693	2000	2000	2000	2000	0
136	20241017	172600	35588693	2000	2000	2000	2000	0
137	20241017	172500	35588693	2000	2000	2000	2000	0
138	20241017	172400	35588693	2000	2000	2000	2000	0
139	20241017	172300	35588693	2000	2000	2000	2000	0
140	20241017	172200	35588693	2000	2000	2000	2000	0
141	20241017	172100	35588693	2000	2000	2000	2000	0
142	20241017	172000	35588693	2000	2000	2000	2000	0
143	20241017	171900	35588693	2000	2000	2000	2000	0
144	20241017	171800	35588693	2000	2000	2000	2000	0
145	20241017	171700	35588693	2000	2000	2000	2000	0
146	20241017	171600	35588693	2000	2000	2000	2000	0
147	20241017	171500	35588693	2000	2000	2000	2000	0
148	20241017	171400	35588693	2000	2000	2000	2000	0
149	20241017	171300	35588693	2000	2000	2000	2000	0
150	20241017	171200	35588693	2000	2000	2000	2000	0
151	20241017	171100	35588693	2000	2000	2000	2000	0
152	20241017	171000	35588693	2000	2000	2000	2000	371
153	20241017	170900	35588693	2000	2000	2000	2000	0
154	20241017	170800	35588693	2000	2000	2000	2000	0
155	20241017	170700	35588693	2000	2000	2000	2000	0
156	20241017	170600	35588693	2000	2000	2000	2000	0
157	20241017	170500	35588693	2000	2000	2000	2000	0
158	20241017	170400	35588693	2000	2000	2000	2000	0
159	20241017	170300	35588693	2000	2000	2000	2000	0
160	20241017	170200	35588693	2000	2000	2000	2000	0
161	20241017	170100	35588693	2000	2000	2000	2000	0
162	20241017	170000	35588693	2000	2000	2000	2000	0
163	20241017	165900	35588693	2000	2000	2000	2000	0
164	20241017	165800	35588693	2000	2000	2000	2000	0
165	20241017	165700	35588693	2000	2000	2000	2000	0
166	20241017	165600	35588693	2000	2000	2000	2000	0
167	20241017	165500	35588693	2000	2000	2000	2000	0
168	20241017	165400	35588693	2000	2000	2000	2000	0
169	20241017	165300	35588693	2000	2000	2000	2000	0
170	20241017	165200	35588693	2000	2000	2000	2000	0
171	20241017	165100	35588693	2000	2000	2000	2000	0
172	20241017	165000	35588693	2000	2000	2000	2000	0
173	20241017	164900	35588693	2000	2000	2000	2000	0
174	20241017	164800	35588693	2000	2000	2000	2000	0
175	20241017	164700	35588693	2000	2000	2000	2000	0
176	20241017	164600	35588693	2000	2000	2000	2000	0
177	20241017	164500	35588693	2000	2000	2000	2000	0
178	20241017	164400	35588693	2000	2000	2000	2000	0
179	20241017	164300	35588693	2000	2000	2000	2000	0
180	20241017	164200	35588693	2000	2000	2000	2000	0
181	20241017	164100	35588693	2000	2000	2000	2000	0
182	20241017	164000	35588693	2000	2000	2000	2000	371
183	20241017	163900	35588693	2000	2000	2000	2000	0
184	20241017	163800	35588693	2000	2000	2000	2000	0
185	20241017	163700	35588693	2000	2000	2000	2000	0
186	20241017	163600	35588693	2000	2000	2000	2000	0
187	20241017	163500	35588693	2000	2000	2000	2000	0
188	20241017	163400	35588693	2000	2000	2000	2000	0
189	20241017	163300	35588693	2000	2000	2000	2000	0
190	20241017	163200	35588693	2000	2000	2000	2000	0
191	20241017	163100	35588693	2000	2000	2000	2000	0
192	20241017	163000	35588693	2000	2000	2000	2000	0
193	20241017	162900	35588693	2000	2000	2000	2000	0
194	20241017	162800	35588693	2000	2000	2000	2000	0
195	20241017	162700	35588693	2000	2000	2000	2000	0
196	20241017	162600	35588693	2000	2000	2000	2000	0
197	20241017	162500	35588693	2000	2000	2000	2000	0
198	20241017	162400	35588693	2000	2000	2000	2000	0
199	20241017	162300	35588693	2000	2000	2000	2000	0
200	20241017	162200	35588693	2000	2000	2000	2000	0
201	20241017	162100	35588693	2000	2000	2000	2000	0
202	20241017	162000	35588693	2000	2000	2000	2000	0
203	20241017	161900	35588693	2000	2000	2000	2000	0
204	20241017	161800	35588693	2000	2000	2000	2000	0
205	20241017	161700	35588693	2000	2000	2000	2000	0
206	20241017	161600	35588693	2000	2000	2000	2000	0
207	20241017	161500	35588693	2000	2000	2000	2000	0
208	20241017	161400	35588693	2000	2000	2000	2000	0
209	20241017	161300	35588693	2000	2000	2000	2000	0
210	20241017	161200	35588693	2000	2000	2000	2000	0
211	20241017	161100	35588693	2000	2000	2000	2000	0
212	20241017	161000	35588693	2000	2000	2000	2000	371
213	20241017	160900	35588693	2000	2000	2000	2000	0
214	20241017	160800	35588693	2000	2000	2000	2000	0
215	20241017	160700	35588693	2000	2000	2000	2000	0
216	20241017	160600	35588693	2000	2000	2000	2000	0
217	20241017	160500	35588693	2000	2000	2000	2000	0
218	20241017	160400	35588693	2000	2000	2000	2000	0
219	20241017	160300	35588693	2000	2000	2000	2000	0
220	20241017	160200	35588693	2000	2000	2000	2000	0
221	20241017	160100	35588693	2000	2000	2000	2000	0
222	20241017	160000	35588693	2000	2000	2000	2000	0
223	20241017	155900	35588693	2000	2000	2000	2000	0
224	20241017	155800	35588693	2000	2000	2000	2000	0
225	20241017	155700	35588693	2000	2000	2000	2000	0
226	20241017	155600	35588693	2000	2000	2000	2000	0
227	20241017	155500	35588693	2000	2000	2000	2000	0
228	20241017	155400	35588693	2000	2000	2000	2000	0
229	20241017	155300	35588693	2000	2000	2000	2000	0
230	20241017	155200	35588693	2000	2000	2000	2000	0
231	20241017	155100	35588693	2000	2000	2000	2000	0
232	20241017	155000	35588693	2000	2000	2000	2000	0
233	20241017	154900	35588693	2000	2000	2000	2000	0
234	20241017	154800	35588693	2000	2000	2000	2000	0
235	20241017	154700	35588693	2000	2000	2000	2000	0
236	20241017	154600	35588693	2000	2000	2000	2000	0
237	20241017	154500	35588693	2000	2000	2000	2000	0
238	20241017	154400	35588693	2000	2000	2000	2000	0
239	20241017	154300	35588693	2000	2000	2000	2000	0
240	20241017	154200	35588693	2000	2000	2000	2000	0
241	20241017	154100	35588693	2000	2000	2000	2000	0
242	20241017	154000	35588693	2000	2000	2000	2000	371
243	20241017	153900	35588693	2000	2000	2000	2000	0
244	20241017	153800	35588693	2000	2000	2000	2000	0
245	20241017	153700	35588693	2000	2000	2000	2000	0
246	20241017	153600	35588693	2000	2000	2000	2000	0
247	20241017	153500	35588693	2000	2000	2000	2000	0
248	20241017	153400	35588693	2000	2000	2000	2000	0
249	20241017	153300	35588693	2000	2000	2000	2000	0
250	20241017	153200	35588693	2000	2000	2000	2000	0
251	20241017	153100	35588693	2000	2000	2000	2000	0
252	20241017	153000	35588693	2000	2000	2000	2000	371
253	20241017	152900	34846693	1993	1993	1993	1993	0
254	20241017	152800	34846693	1993	1993	1993	1993	0
255	20241017	152700	34846693	1993	1993	1993	1993	0
256	20241017	152600	34846693	1993	1993	1993	1993	0
257	20241017	152500	34846693	1993	1993	1993	1993	0
258	20241017	152400	34846693	1993	1993	1993	1993	0
259	20241017	152300	34846693	1993	1993	1993	1993	0
260	20241017	152200	34846693	1993	1993	1993	1993	0
261	20241017	152100	34846693	1993	1993	1993	1993	0
262	20241017	152000	34846693	1993	1993	1993	1993	0
263	20241017	151900	34846693	1993	1993	1993	1993	0
264	20241017	151800	34846693	1993	1993	1993	1993	0
265	20241017	151700	34846693	1993	1993	1993	1993	0
266	20241017	151600	34846693	1993	1993	1993	1993	0
267	20241017	151500	34846693	1993	1993	1993	1993	0
268	20241017	151400	34846693	1993	1993	1993	1993	0
269	20241017	151300	34846693	1993	1993	1993	1993	0
270	20241017	151200	34846693	1993	1993	1993	1993	0
271	20241017	151100	34846693	1993	1993	1993	1993	0
272	20241017	151000	34846693	1993	1993	1993	1993	0
273	20241017	150900	34846693	1993	1993	1993	1993	0
274	20241017	150800	34846693	1993	1993	1993	1993	0
275	20241017	150700	34846693	1993	1993	1993	1993	110
276	20241017	150600	34627463	2000	2000	2000	2000	0
277	20241017	150500	34627463	2000	2000	2000	2000	0
278	20241017	150400	34627463	2000	2000	2000	2000	0
279	20241017	150300	34627463	2000	2000	2000	2000	0
280	20241017	150200	34627463	2000	2000	2000	2000	0
281	20241017	150100	34627463	2000	2000	2000	2000	6
282	20241017	150000	34615463	1992	1992	1992	1992	0
283	20241017	145900	34615463	1992	1992	1992	1992	0
284	20241017	145800	34615463	1992	1992	1992	1992	0
285	20241017	145700	34615463	1992	1992	1992	1992	0
286	20241017	145600	34615463	1992	1992	1992	1992	100
287	20241017	145500	34416263	1992	1992	1992	1992	31
288	20241017	145400	34354511	1992	1992	1992	1992	0
289	20241017	145300	34354511	1992	1992	1992	1992	0
290	20241017	145200	34354511	1992	1992	1992	1992	0
291	20241017	145100	34354511	1992	1992	1992	1992	0
292	20241017	145000	34354511	1992	1992	1992	1992	0
293	20241017	144900	34354511	1992	1992	1992	1992	0
294	20241017	144800	34354511	1992	1992	1992	1992	0
295	20241017	144700	34354511	1992	1992	1992	1992	0
296	20241017	144600	34354511	1992	1992	1992	1992	0
297	20241017	144500	34354511	1992	1992	1992	1992	0
298	20241017	144400	34354511	1992	1992	1992	1992	0
299	20241017	144300	34354511	1992	1992	1992	1992	0
300	20241017	144200	34354511	1992	1992	1992	1992	0
301	20241017	144100	34354511	1992	1992	1992	1992	0
302	20241017	144000	34354511	1992	1992	1992	1992	0
303	20241017	143900	34354511	1992	1992	1992	1992	0
304	20241017	143800	34354511	1992	1992	1992	1992	0
305	20241017	143700	34354511	1992	1992	1992	1992	0
306	20241017	143600	34354511	1992	1992	1992	1992	0
307	20241017	143500	34354511	1992	1992	1992	1992	0
308	20241017	143400	34354511	1992	1992	1992	1992	0
309	20241017	143300	34354511	1992	1992	1992	1992	0
310	20241017	143200	34354511	1992	1992	1992	1992	0
311	20241017	143100	34354511	1992	1992	1992	1992	0
312	20241017	143000	34354511	1992	1992	1992	1992	0
313	20241017	142900	34354511	1992	1993	1993	1992	8
314	20241017	142800	34338574	1999	1999	1999	1999	50
315	20241017	142700	34238624	1991	1991	1991	1991	0
316	20241017	142600	34238624	1991	1991	1991	1991	0
317	20241017	142500	34238624	1991	1991	1991	1991	0
318	20241017	142400	34238624	1991	1991	1991	1991	0
319	20241017	142300	34238624	1991	1991	1991	1991	0
320	20241017	142200	34238624	1991	1991	1991	1991	0
321	20241017	142100	34238624	1991	1991	1991	1991	0
322	20241017	142000	34238624	1991	1991	1991	1991	0
323	20241017	141900	34238624	1991	1991	1991	1991	0
324	20241017	141800	34238624	1991	1991	1991	1991	0
325	20241017	141700	34238624	1991	1991	1991	1991	0
326	20241017	141600	34238624	1991	1991	1991	1991	0
327	20241017	141500	34238624	1991	1991	1991	1991	0
328	20241017	141400	34238624	1991	1991	1991	1991	0
329	20241017	141300	34238624	1991	1991	1991	1991	0
330	20241017	141200	34238624	1991	1991	1991	1991	0
331	20241017	141100	34238624	1991	1991	1991	1991	0
332	20241017	141000	34238624	1991	1991	1991	1991	0
333	20241017	140900	34238624	1991	1991	1991	1991	0
334	20241017	140800	34238624	1991	1992	1992	1991	1000
335	20241017	140700	32247498	2005	2005	2005	2005	0
336	20241017	140600	32247498	2005	2005	2005	2005	0
337	20241017	140500	32247498	2005	2005	2005	2005	0
338	20241017	140400	32247498	2005	2005	2005	2005	0
339	20241017	140300	32247498	2005	2005	2005	2005	0
340	20241017	140200	32247498	2005	2005	2005	2005	0
341	20241017	140100	32247498	2005	2005	2005	2005	1
342	20241017	140000	32245493	1991	1991	1991	1991	0
343	20241017	135900	32245493	1991	1991	1991	1991	0
344	20241017	135800	32245493	1991	1991	1991	1991	0
345	20241017	135700	32245493	1991	1991	1991	1991	0
346	20241017	135600	32245493	1991	1991	1991	1991	0
347	20241017	135500	32245493	1991	1991	1991	1991	0
348	20241017	135400	32245493	1991	1991	1991	1991	0
349	20241017	135300	32245493	1991	1991	1991	1991	0
350	20241017	135200	32245493	1991	1991	1991	1991	0
351	20241017	135100	32245493	1991	1991	1991	1991	0
352	20241017	135000	32245493	1991	1991	1991	1991	0
353	20241017	134900	32245493	1991	1991	1991	1991	0
354	20241017	134800	32245493	1991	1991	1991	1991	0
355	20241017	134700	32245493	1991	1991	1991	1991	0
356	20241017	134600	32245493	1991	1991	1991	1991	0
357	20241017	134500	32245493	1991	1991	1991	1991	0
358	20241017	134400	32245493	1991	1991	1991	1991	0
359	20241017	134300	32245493	1991	1991	1991	1991	0
360	20241017	134200	32245493	1991	1991	1991	1991	0
361	20241017	134100	32245493	1991	1991	1991	1991	0
362	20241017	134000	32245493	1991	1991	1991	1991	0
363	20241017	133900	32245493	1991	1991	1991	1991	0
364	20241017	133800	32245493	1991	1991	1991	1991	0
365	20241017	133700	32245493	1991	1991	1991	1991	0
366	20241017	133600	32245493	1991	1991	1991	1991	0
367	20241017	133500	32245493	1991	1991	1991	1991	0
368	20241017	133400	32245493	1991	1991	1991	1991	0
369	20241017	133300	32245493	1991	1991	1991	1991	0
370	20241017	133200	32245493	1991	1991	1991	1991	0
371	20241017	133100	32245493	1991	1991	1991	1991	0
372	20241017	133000	32245493	1991	1991	1991	1991	0
373	20241017	132900	32245493	1991	1991	1991	1991	0
374	20241017	132800	32245493	1991	1991	1991	1991	0
375	20241017	132700	32245493	1991	1991	1991	1991	0
376	20241017	132600	32245493	1991	1991	1991	1991	0
377	20241017	132500	32245493	1991	1995	1995	1991	1722
378	20241017	132400	28813008	1995	1995	1995	1995	0
379	20241017	132300	28813008	1995	1995	1995	1995	0
380	20241017	132200	28813008	1995	1995	1995	1995	5
381	20241017	132100	28803033	2010	2010	2010	2010	0
382	20241017	132000	28803033	2010	2010	2010	2010	0
383	20241017	131900	28803033	2010	2010	2010	2010	0
384	20241017	131800	28803033	2010	2010	2010	2010	1
385	20241017	131700	28801023	1994	1994	1994	1994	0
386	20241017	131600	28801023	1994	1994	1994	1994	0
387	20241017	131500	28801023	1994	1994	1994	1994	0
388	20241017	131400	28801023	1994	1994	1994	1994	0
389	20241017	131300	28801023	1994	1994	1994	1994	0
390	20241017	131200	28801023	1994	1994	1994	1994	0
391	20241017	131100	28801023	1994	1994	1994	1994	0
392	20241017	131000	28801023	1994	1994	1994	1994	0
393	20241017	130900	28801023	1994	1994	1994	1994	0
394	20241017	130800	28801023	1994	1994	1994	1994	0
395	20241017	130700	28801023	1994	1994	1994	1994	0
396	20241017	130600	28801023	1994	1994	1994	1994	0
397	20241017	130500	28801023	1994	1994	1994	1994	0
398	20241017	130400	28801023	1994	1994	1994	1994	0
399	20241017	130300	28801023	1994	1994	1994	1994	0
400	20241017	130200	28801023	1994	1994	1994	1994	0
401	20241017	130100	28801023	1994	1994	1994	1994	0
402	20241017	130000	28801023	1994	1994	1994	1994	0
403	20241017	125900	28801023	1994	1994	1994	1994	0
404	20241017	125800	28801023	1994	1994	1994	1994	0
405	20241017	125700	28801023	1994	1994	1994	1994	0
406	20241017	125600	28801023	1994	1994	1994	1994	0
407	20241017	125500	28801023	1994	1994	1994	1994	0
408	20241017	125400	28801023	1994	1994	1994	1994	0
409	20241017	125300	28801023	1994	1994	1994	1994	0
410	20241017	125200	28801023	1994	1994	1994	1994	0
411	20241017	125100	28801023	1994	1994	1994	1994	0
412	20241017	125000	28801023	1994	1994	1994	1994	0
413	20241017	124900	28801023	1994	1994	1994	1994	0
414	20241017	124800	28801023	1994	1994	1994	1994	0
415	20241017	124700	28801023	1994	1994	1994	1994	0
416	20241017	124600	28801023	1994	1994	1994	1994	0
417	20241017	124500	28801023	1994	1994	1994	1994	0
418	20241017	124400	28801023	1994	1994	1994	1994	75
419	20241017	124300	28651473	1994	1994	1994	1994	0
420	20241017	124200	28651473	1994	1994	1994	1994	0
421	20241017	124100	28651473	1994	1994	1994	1994	0
422	20241017	124000	28651473	1994	1994	1994	1994	0
423	20241017	123900	28651473	1994	1994	1994	1994	0
424	20241017	123800	28651473	1994	1994	1994	1994	0
425	20241017	123700	28651473	1994	1994	1994	1994	0
426	20241017	123600	28651473	1994	1994	1994	1994	0
427	20241017	123500	28651473	1994	1994	1994	1994	0
428	20241017	123400	28651473	1994	1994	1994	1994	0
429	20241017	123300	28651473	1994	1994	1994	1994	0
430	20241017	123200	28651473	1994	1994	1994	1994	0
431	20241017	123100	28651473	1994	1994	1994	1994	0
432	20241017	123000	28651473	1994	1994	1994	1994	0
433	20241017	122900	28651473	1994	1994	1994	1994	0
434	20241017	122800	28651473	1994	1994	1994	1994	0
435	20241017	122700	28651473	1994	1994	1994	1994	0
436	20241017	122600	28651473	1994	1994	1994	1994	0
437	20241017	122500	28651473	1994	1994	1994	1994	0
438	20241017	122400	28651473	1994	1996	1996	1994	42
439	20241017	122300	28567719	1994	1994	1994	1994	0
440	20241017	122200	28567719	1994	1994	1994	1994	0
441	20241017	122100	28567719	1994	1994	1994	1994	0
442	20241017	122000	28567719	1994	1994	1994	1994	0
443	20241017	121900	28567719	1994	1994	1994	1994	0
444	20241017	121800	28567719	1994	1994	1994	1994	0
445	20241017	121700	28567719	1994	1994	1994	1994	0
446	20241017	121600	28567719	1994	1994	1994	1994	0
447	20241017	121500	28567719	1994	1994	1994	1994	0
448	20241017	121400	28567719	1994	1994	1994	1994	0
449	20241017	121300	28567719	1994	1996	1996	1994	2200
450	20241017	121200	24180224	1996	1996	1996	1996	0
451	20241017	121100	24180224	1996	2000	2000	1996	1000
452	20241017	121000	22183573	1998	1998	1998	1998	0
453	20241017	120900	22183573	1998	1998	1998	1998	0
454	20241017	120800	22183573	1998	1998	1998	1998	0
455	20241017	120700	22183573	1998	1998	1998	1998	0
456	20241017	120600	22183573	1998	1998	1998	1998	0
457	20241017	120500	22183573	1998	1998	1998	1998	0
458	20241017	120400	22183573	1998	1998	1998	1998	0
459	20241017	120300	22183573	1998	1998	1998	1998	0
460	20241017	120200	22183573	1998	1998	1998	1998	0
461	20241017	120100	22183573	1998	1998	1998	1998	0
462	20241017	120000	22183573	1998	1998	1998	1998	0
463	20241017	115900	22183573	1998	1998	1998	1998	0
464	20241017	115800	22183573	1998	1998	1998	1998	0
465	20241017	115700	22183573	1998	1998	1998	1998	0
466	20241017	115600	22183573	1998	1998	1998	1998	0
467	20241017	115500	22183573	1998	1998	1998	1998	1
468	20241017	115400	22181575	1998	1998	1998	1998	0
469	20241017	115300	22181575	1998	1998	1998	1998	0
470	20241017	115200	22181575	1998	1998	1998	1998	0
471	20241017	115100	22181575	1998	1998	1998	1998	0
472	20241017	115000	22181575	1998	1998	1998	1998	0
473	20241017	114900	22181575	1998	1998	1998	1998	1
474	20241017	114800	22179577	1998	1998	1998	1998	0
475	20241017	114700	22179577	1998	1998	1998	1998	0
476	20241017	114600	22179577	1998	1998	1998	1998	0
477	20241017	114500	22179577	1998	1998	1998	1998	0
478	20241017	114400	22179577	1998	1998	1998	1998	0
479	20241017	114300	22179577	1998	1998	1998	1998	2
480	20241017	114200	22175581	2010	2010	2010	2010	10
481	20241017	114100	22155481	1998	1998	1998	1998	0
482	20241017	114000	22155481	1998	1998	1998	1998	0
483	20241017	113900	22155481	1998	1998	1998	1998	0
484	20241017	113800	22155481	1998	1998	1998	1998	2
485	20241017	113700	22151485	1997	1997	1997	1997	0
486	20241017	113600	22151485	1997	1997	1997	1997	0
487	20241017	113500	22151485	1997	1997	1997	1997	0
488	20241017	113400	22151485	1997	1997	1997	1997	102
489	20241017	113300	21947791	1997	1997	1997	1997	0
490	20241017	113200	21947791	1997	1997	1997	1997	2
491	20241017	113100	21943797	1997	1997	1997	1997	0
492	20241017	113000	21943797	1997	1997	1997	1997	0
493	20241017	112900	21943797	1997	1997	1997	1997	0
494	20241017	112800	21943797	1997	1997	1997	1997	0
495	20241017	112700	21943797	1997	1997	1997	1997	0
496	20241017	112600	21943797	1997	1997	1997	1997	2
497	20241017	112500	21939803	1997	1997	1997	1997	0
498	20241017	112400	21939803	1997	1997	1997	1997	0
499	20241017	112300	21939803	1997	1997	1997	1997	0
500	20241017	112200	21939803	1997	1997	1997	1997	0
501	20241017	112100	21939803	1997	1997	1997	1997	0
502	20241017	112000	21939803	1997	1997	1997	1997	2
503	20241017	111900	21935809	1997	1997	1997	1997	0
504	20241017	111800	21935809	1997	1997	1997	1997	0
505	20241017	111700	21935809	1997	1997	1997	1997	0
506	20241017	111600	21935809	1997	1997	1997	1997	0
507	20241017	111500	21935809	1997	1997	1997	1997	0
508	20241017	111400	21935809	1997	1997	1997	1997	12
509	20241017	111300	21911845	1997	1997	1997	1997	0
510	20241017	111200	21911845	1997	1997	1997	1997	0
511	20241017	111100	21911845	1997	1997	1997	1997	368
512	20241017	111000	21176949	1996	1996	1996	1996	0
513	20241017	110900	21176949	1996	1996	1996	1996	2
514	20241017	110800	21172957	1997	1997	1997	1997	0
515	20241017	110700	21172957	1997	1997	1997	1997	10
516	20241017	110600	21152987	1997	1997	1997	1997	7
517	20241017	110500	21139008	1997	1997	1997	1997	5
518	20241017	110400	21129023	1996	1996	1996	1996	0
519	20241017	110300	21129023	1996	1996	1996	1996	2
520	20241017	110200	21125031	1997	1997	1997	1997	0
521	20241017	110100	21125031	1997	1997	1997	1997	1610
522	20241017	110000	17909861	1996	1996	1996	1996	0
523	20241017	105900	17909861	1996	1996	1996	1996	0
524	20241017	105800	17909861	1996	1996	1996	1996	2
525	20241017	105700	17905869	1996	1996	1996	1996	0
526	20241017	105600	17905869	1996	1998	1998	1996	250
527	20241017	105500	17406789	1997	1997	1997	1997	0
528	20241017	105400	17406789	1997	1997	1997	1997	0
529	20241017	105300	17406789	1997	1997	1997	1997	0
530	20241017	105200	17406789	1997	1997	1997	1997	2
531	20241017	105100	17402795	2000	2000	2000	2000	50
532	20241017	105000	17302795	1996	1996	1996	1996	0
533	20241017	104900	17302795	1996	1996	1996	1996	293
534	20241017	104800	16717967	1996	1996	1996	1996	0
535	20241017	104700	16717967	1996	1996	1996	1996	2
536	20241017	104600	16713975	1996	1996	1996	1996	0
537	20241017	104500	16713975	1996	1996	1996	1996	0
538	20241017	104400	16713975	1996	1996	1996	1996	0
539	20241017	104300	16713975	1996	1996	1996	1996	0
540	20241017	104200	16713975	1996	1996	1996	1996	0
541	20241017	104100	16713975	1996	1996	1996	1996	2
542	20241017	104000	16709983	1996	1996	1996	1996	0
543	20241017	103900	16709983	1996	1996	1996	1996	0
544	20241017	103800	16709983	1996	1996	1996	1996	0
545	20241017	103700	16709983	1996	1996	1996	1996	0
546	20241017	103600	16709983	1996	1996	1996	1996	50
547	20241017	103500	16610183	1996	1996	1996	1996	2
548	20241017	103400	16606191	1996	1996	1996	1996	0
549	20241017	103300	16606191	1996	1996	1996	1996	0
550	20241017	103200	16606191	1996	1996	1996	1996	2
551	20241017	103100	16602199	1996	1996	1996	1996	0
552	20241017	103000	16602199	1996	1996	1996	1996	2
553	20241017	102900	16598207	2000	2000	2000	2000	0
554	20241017	102800	16598207	2000	2000	2000	2000	0
555	20241017	102700	16598207	2000	2000	2000	2000	0
556	20241017	102600	16598207	2000	2000	2000	2000	1
557	20241017	102500	16596207	1995	1995	1995	1995	2
558	20241017	102400	16592217	1995	1995	1995	1995	2
559	20241017	102300	16588227	1995	1995	1995	1995	0
560	20241017	102200	16588227	1995	1998	1998	1995	2277
561	20241017	102100	12042801	2000	2000	2000	2000	45
562	20241017	102000	11952801	1998	1998	1998	1998	0
563	20241017	101900	11952801	1998	2000	2000	1998	802
564	20241017	101800	10349801	2000	2000	2000	2000	2
565	20241017	101700	10345801	2000	2000	2000	2000	0
566	20241017	101600	10345801	2000	2000	2000	2000	0
567	20241017	101500	10345801	2000	2000	2000	2000	0
568	20241017	101400	10345801	2000	2000	2000	2000	0
569	20241017	101300	10345801	2000	2005	2005	2000	2
570	20241017	101200	10341796	2010	2010	2010	2010	11
571	20241017	101100	10319686	2010	2010	2010	2010	5
572	20241017	101000	10309636	2000	2000	2000	2000	0
573	20241017	100900	10309636	2000	2000	2000	2000	0
574	20241017	100800	10309636	2000	2000	2000	2000	0
575	20241017	100700	10309636	2000	2000	2000	2000	2
576	20241017	100600	10305636	2000	2000	2000	2000	231
577	20241017	100500	9843636	2000	2000	2000	2000	50
578	20241017	100400	9743636	2000	2000	2000	2000	50
579	20241017	100300	9643636	2000	2000	2000	2000	34
580	20241017	100200	9575636	2000	2000	2000	2000	0
581	20241017	100100	9575636	2000	2000	2000	2000	2
582	20241017	100000	9571636	2005	2005	2005	2005	0
583	20241017	095900	9571636	2005	2005	2005	2005	0
584	20241017	095800	9571636	2005	2005	2005	2005	16
585	20241017	095700	9539556	2005	2005	2005	2005	0
586	20241017	095600	9539556	2005	2005	2005	2005	2
587	20241017	095500	9535546	2020	2020	2020	2020	0
588	20241017	095400	9535546	2020	2020	2020	2020	0
589	20241017	095300	9535546	2020	2020	2020	2020	0
590	20241017	095200	9535546	2020	2020	2020	2020	0
591	20241017	095100	9535546	2020	2020	2020	2020	2
592	20241017	095000	9531506	2010	2010	2010	2010	269
593	20241017	094900	8990816	2020	2020	2020	2020	0
594	20241017	094800	8990816	2020	2020	2020	2020	0
595	20241017	094700	8990816	2020	2020	2020	2020	0
596	20241017	094600	8990816	2020	2020	2020	2020	0
597	20241017	094500	8990816	2020	2020	2020	2020	0
598	20241017	094400	8990816	2020	2010	2020	2010	252
599	20241017	094300	8481796	2025	2025	2025	2025	0
600	20241017	094200	8481796	2025	2025	2025	2025	4
601	20241017	094100	8473696	2025	2025	2025	2025	1
602	20241017	094000	8471671	2025	2025	2025	2025	2
603	20241017	093900	8467621	2010	2010	2010	2010	2
604	20241017	093800	8463601	2025	2025	2025	2025	0
605	20241017	093700	8463601	2025	2025	2025	2025	0
606	20241017	093600	8463601	2025	2025	2025	2025	40
607	20241017	093500	8382601	2030	2010	2030	2010	2277
608	20241017	093400	3784306	2010	2010	2010	2010	100
609	20241017	093300	3583306	2010	2000	2010	2000	53
610	20241017	093200	3476796	2000	2000	2000	2000	0
611	20241017	093100	3476796	2000	2010	2010	2000	200
612	20241017	093000	3075796	2000	2000	2000	2000	0
613	20241017	092900	3075796	2000	2000	2000	2000	0
614	20241017	092800	3075796	2000	2000	2000	2000	0
615	20241017	092700	3075796	2000	2000	2000	2000	2
616	20241017	092600	3071796	2015	2015	2015	2015	0
617	20241017	092500	3071796	2015	2015	2015	2015	0
618	20241017	092400	3071796	2015	2015	2015	2015	0
619	20241017	092300	3071796	2015	2015	2015	2015	1
620	20241017	092200	3069781	2000	2000	2000	2000	12
621	20241017	092100	3045781	1994	1994	1994	1994	2
622	20241017	092000	3041793	1994	1994	1994	1994	55
623	20241017	091900	2932123	2010	2010	2010	2010	0
624	20241017	091800	2932123	2010	2010	2010	2010	1
625	20241017	091700	2930113	2010	1994	2010	1994	1251
626	20241017	091600	435603	2015	1994	2015	1994	7
627	20241017	091500	421560	2010	2010	2010	2010	0
628	20241017	091400	421560	2010	2010	2010	2010	1
629	20241017	091300	419550	1994	1994	1994	1994	0
630	20241017	091200	419550	1994	1994	1994	1994	0
631	20241017	091100	419550	1994	1994	1994	1994	0
632	20241017	091000	419550	1994	1994	1994	1994	2
633	20241017	090900	415562	1994	1994	1994	1994	1
634	20241017	090800	413568	1993	1999	1999	1993	141
635	20241017	090700	132470	2000	2010	2010	2000	48
636	20241017	090600	36350	2020	2020	2020	2020	0
637	20241017	090500	36350	2020	2020	2020	2020	0
638	20241017	090400	36350	2020	2020	2020	2020	0
639	20241017	090300	36350	2020	2020	2020	2020	0
640	20241017	090200	36350	2020	2020	2020	2020	0
641	20241017	090100	36350	2020	2020	2020	2020	0
642	20241017	090000	36350	2020	2020	2020	2015	18