KissMeData/000180/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183000	190240676	1990	1990	1990	1990	804
3	20230919	182900	190240676	1990	1990	1990	1990	0
4	20230919	182800	190240676	1990	1990	1990	1990	0
5	20230919	182700	190240676	1990	1990	1990	1990	0
6	20230919	182600	190240676	1990	1990	1990	1990	0
7	20230919	182500	190240676	1990	1990	1990	1990	0
8	20230919	182400	190240676	1990	1990	1990	1990	0
9	20230919	182300	190240676	1990	1990	1990	1990	0
10	20230919	182200	190240676	1990	1990	1990	1990	0
11	20230919	182100	190240676	1990	1990	1990	1990	0
12	20230919	182000	190240676	1990	1990	1990	1990	0
13	20230919	181900	190240676	1990	1990	1990	1990	0
14	20230919	181800	190240676	1990	1990	1990	1990	0
15	20230919	181700	190240676	1990	1990	1990	1990	0
16	20230919	181600	190240676	1990	1990	1990	1990	0
17	20230919	181500	190240676	1990	1990	1990	1990	0
18	20230919	181400	190240676	1990	1990	1990	1990	0
19	20230919	181300	190240676	1990	1990	1990	1990	0
20	20230919	181200	190240676	1990	1990	1990	1990	0
21	20230919	181100	190240676	1990	1990	1990	1990	0
22	20230919	181000	190240676	1990	1990	1990	1990	0
23	20230919	180900	190240676	1990	1990	1990	1990	0
24	20230919	180800	190240676	1990	1990	1990	1990	0
25	20230919	180700	190240676	1990	1990	1990	1990	0
26	20230919	180600	190240676	1990	1990	1990	1990	0
27	20230919	180500	190240676	1990	1990	1990	1990	0
28	20230919	180400	190240676	1990	1990	1990	1990	0
29	20230919	180300	190240676	1990	1990	1990	1990	0
30	20230919	180200	190240676	1990	1990	1990	1990	0
31	20230919	180100	190240676	1990	1990	1990	1990	0
32	20230919	180000	190240676	1990	1990	1990	1990	804
33	20230919	175900	190240676	1990	1990	1990	1990	0
34	20230919	175800	190240676	1990	1990	1990	1990	0
35	20230919	175700	190240676	1990	1990	1990	1990	0
36	20230919	175600	190240676	1990	1990	1990	1990	0
37	20230919	175500	190240676	1990	1990	1990	1990	0
38	20230919	175400	190240676	1990	1990	1990	1990	0
39	20230919	175300	190240676	1990	1990	1990	1990	0
40	20230919	175200	190240676	1990	1990	1990	1990	0
41	20230919	175100	190240676	1990	1990	1990	1990	0
42	20230919	175000	190240676	1990	1990	1990	1990	0
43	20230919	174900	190240676	1990	1990	1990	1990	0
44	20230919	174800	190240676	1990	1990	1990	1990	0
45	20230919	174700	190240676	1990	1990	1990	1990	0
46	20230919	174600	190240676	1990	1990	1990	1990	0
47	20230919	174500	190240676	1990	1990	1990	1990	0
48	20230919	174400	190240676	1990	1990	1990	1990	0
49	20230919	174300	190240676	1990	1990	1990	1990	0
50	20230919	174200	190240676	1990	1990	1990	1990	0
51	20230919	174100	190240676	1990	1990	1990	1990	0
52	20230919	174000	190240676	1990	1990	1990	1990	0
53	20230919	173900	190240676	1990	1990	1990	1990	0
54	20230919	173800	190240676	1990	1990	1990	1990	0
55	20230919	173700	190240676	1990	1990	1990	1990	0
56	20230919	173600	190240676	1990	1990	1990	1990	0
57	20230919	173500	190240676	1990	1990	1990	1990	0
58	20230919	173400	190240676	1990	1990	1990	1990	0
59	20230919	173300	190240676	1990	1990	1990	1990	0
60	20230919	173200	190240676	1990	1990	1990	1990	0
61	20230919	173100	190240676	1990	1990	1990	1990	0
62	20230919	173000	190240676	1990	1990	1990	1990	804
63	20230919	172900	190240676	1990	1990	1990	1990	0
64	20230919	172800	190240676	1990	1990	1990	1990	0
65	20230919	172700	190240676	1990	1990	1990	1990	0
66	20230919	172600	190240676	1990	1990	1990	1990	0
67	20230919	172500	190240676	1990	1990	1990	1990	0
68	20230919	172400	190240676	1990	1990	1990	1990	0
69	20230919	172300	190240676	1990	1990	1990	1990	0
70	20230919	172200	190240676	1990	1990	1990	1990	0
71	20230919	172100	190240676	1990	1990	1990	1990	0
72	20230919	172000	190240676	1990	1990	1990	1990	0
73	20230919	171900	190240676	1990	1990	1990	1990	0
74	20230919	171800	190240676	1990	1990	1990	1990	0
75	20230919	171700	190240676	1990	1990	1990	1990	0
76	20230919	171600	190240676	1990	1990	1990	1990	0
77	20230919	171500	190240676	1990	1990	1990	1990	0
78	20230919	171400	190240676	1990	1990	1990	1990	0
79	20230919	171300	190240676	1990	1990	1990	1990	0
80	20230919	171200	190240676	1990	1990	1990	1990	0
81	20230919	171100	190240676	1990	1990	1990	1990	0
82	20230919	171000	190240676	1990	1990	1990	1990	0
83	20230919	170900	190240676	1990	1990	1990	1990	0
84	20230919	170800	190240676	1990	1990	1990	1990	0
85	20230919	170700	190240676	1990	1990	1990	1990	0
86	20230919	170600	190240676	1990	1990	1990	1990	0
87	20230919	170500	190240676	1990	1990	1990	1990	0
88	20230919	170400	190240676	1990	1990	1990	1990	0
89	20230919	170300	190240676	1990	1990	1990	1990	0
90	20230919	170200	190240676	1990	1990	1990	1990	0
91	20230919	170100	190240676	1990	1990	1990	1990	0
92	20230919	170000	190240676	1990	1990	1990	1990	804
93	20230919	165900	190240676	1990	1990	1990	1990	0
94	20230919	165800	190240676	1990	1990	1990	1990	0
95	20230919	165700	190240676	1990	1990	1990	1990	0
96	20230919	165600	190240676	1990	1990	1990	1990	0
97	20230919	165500	190240676	1990	1990	1990	1990	0
98	20230919	165400	190240676	1990	1990	1990	1990	0
99	20230919	165300	190240676	1990	1990	1990	1990	0
100	20230919	165200	190240676	1990	1990	1990	1990	0
101	20230919	165100	190240676	1990	1990	1990	1990	0
102	20230919	165000	190240676	1990	1990	1990	1990	0
103	20230919	164900	190240676	1990	1990	1990	1990	0
104	20230919	164800	190240676	1990	1990	1990	1990	0
105	20230919	164700	190240676	1990	1990	1990	1990	0
106	20230919	164600	190240676	1990	1990	1990	1990	0
107	20230919	164500	190240676	1990	1990	1990	1990	0
108	20230919	164400	190240676	1990	1990	1990	1990	0
109	20230919	164300	190240676	1990	1990	1990	1990	0
110	20230919	164200	190240676	1990	1990	1990	1990	0
111	20230919	164100	190240676	1990	1990	1990	1990	0
112	20230919	164000	190240676	1990	1990	1990	1990	0
113	20230919	163900	190240676	1990	1990	1990	1990	0
114	20230919	163800	190240676	1990	1990	1990	1990	0
115	20230919	163700	190240676	1990	1990	1990	1990	0
116	20230919	163600	190240676	1990	1990	1990	1990	0
117	20230919	163500	190240676	1990	1990	1990	1990	0
118	20230919	163400	190240676	1990	1990	1990	1990	0
119	20230919	163300	190240676	1990	1990	1990	1990	0
120	20230919	163200	190240676	1990	1990	1990	1990	0
121	20230919	163100	190240676	1990	1990	1990	1990	0
122	20230919	163000	190240676	1990	1990	1990	1990	804
123	20230919	162900	190240676	1990	1990	1990	1990	0
124	20230919	162800	190240676	1990	1990	1990	1990	0
125	20230919	162700	190240676	1990	1990	1990	1990	0
126	20230919	162600	190240676	1990	1990	1990	1990	0
127	20230919	162500	190240676	1990	1990	1990	1990	0
128	20230919	162400	190240676	1990	1990	1990	1990	0
129	20230919	162300	190240676	1990	1990	1990	1990	0
130	20230919	162200	190240676	1990	1990	1990	1990	0
131	20230919	162100	190240676	1990	1990	1990	1990	0
132	20230919	162000	190240676	1990	1990	1990	1990	0
133	20230919	161900	190240676	1990	1990	1990	1990	0
134	20230919	161800	190240676	1990	1990	1990	1990	0
135	20230919	161700	190240676	1990	1990	1990	1990	0
136	20230919	161600	190240676	1990	1990	1990	1990	0
137	20230919	161500	190240676	1990	1990	1990	1990	0
138	20230919	161400	190240676	1990	1990	1990	1990	0
139	20230919	161300	190240676	1990	1990	1990	1990	0
140	20230919	161200	190240676	1990	1990	1990	1990	0
141	20230919	161100	190240676	1990	1990	1990	1990	0
142	20230919	161000	190240676	1990	1990	1990	1990	0
143	20230919	160900	190240676	1990	1990	1990	1990	0
144	20230919	160800	190240676	1990	1990	1990	1990	0
145	20230919	160700	190240676	1990	1990	1990	1990	0
146	20230919	160600	190240676	1990	1990	1990	1990	0
147	20230919	160500	190240676	1990	1990	1990	1990	0
148	20230919	160400	190240676	1990	1990	1990	1990	0
149	20230919	160300	190240676	1990	1990	1990	1990	0
150	20230919	160200	190240676	1990	1990	1990	1990	0
151	20230919	160100	190240676	1990	1990	1990	1990	0
152	20230919	160000	190240676	1990	1990	1990	1990	804
153	20230919	155900	190240676	1990	1990	1990	1990	0
154	20230919	155800	190240676	1990	1990	1990	1990	0
155	20230919	155700	190240676	1990	1990	1990	1990	0
156	20230919	155600	190240676	1990	1990	1990	1990	0
157	20230919	155500	190240676	1990	1990	1990	1990	0
158	20230919	155400	190240676	1990	1990	1990	1990	0
159	20230919	155300	190240676	1990	1990	1990	1990	0
160	20230919	155200	190240676	1990	1990	1990	1990	0
161	20230919	155100	190240676	1990	1990	1990	1990	0
162	20230919	155000	190240676	1990	1990	1990	1990	0
163	20230919	154900	190240676	1990	1990	1990	1990	0
164	20230919	154800	190240676	1990	1990	1990	1990	0
165	20230919	154700	190240676	1990	1990	1990	1990	0
166	20230919	154600	190240676	1990	1990	1990	1990	0
167	20230919	154500	190240676	1990	1990	1990	1990	0
168	20230919	154400	190240676	1990	1990	1990	1990	0
169	20230919	154300	190240676	1990	1990	1990	1990	0
170	20230919	154200	190240676	1990	1990	1990	1990	0
171	20230919	154100	190240676	1990	1990	1990	1990	0
172	20230919	154000	190240676	1990	1990	1990	1990	0
173	20230919	153900	190240676	1990	1990	1990	1990	0
174	20230919	153800	190240676	1990	1990	1990	1990	0
175	20230919	153700	190240676	1990	1990	1990	1990	0
176	20230919	153600	190240676	1990	1990	1990	1990	0
177	20230919	153500	190240676	1990	1990	1990	1990	0
178	20230919	153400	190240676	1990	1990	1990	1990	0
179	20230919	153300	190240676	1990	1990	1990	1990	0
180	20230919	153200	190240676	1990	1990	1990	1990	0
181	20230919	153100	190240676	1990	1990	1990	1990	0
182	20230919	153000	190240676	1990	1990	1990	1990	1608
183	20230919	152900	188640716	1990	1990	1990	1990	0
184	20230919	152800	188640716	1990	1990	1990	1990	0
185	20230919	152700	188640716	1990	1990	1990	1990	0
186	20230919	152600	188640716	1990	1990	1990	1990	0
187	20230919	152500	188640716	1990	1990	1990	1990	0
188	20230919	152400	188640716	1990	1990	1990	1990	0
189	20230919	152300	188640716	1990	1990	1990	1990	0
190	20230919	152200	188640716	1990	1990	1990	1990	0
191	20230919	152100	188640716	1990	1990	1990	1990	0
192	20230919	152000	188640716	1990	1990	1990	1990	0
193	20230919	151900	188640716	1990	1990	1990	1990	176
194	20230919	151800	188290476	1988	1987	1988	1987	2
195	20230919	151700	188286501	1988	1988	1988	1986	12
196	20230919	151600	188262647	1986	1986	1986	1986	1
197	20230919	151500	188260661	1990	1990	1990	1988	300
198	20230919	151400	187663669	1990	1990	1990	1990	200
199	20230919	151300	187265669	1990	1990	1990	1990	0
200	20230919	151200	187265669	1990	1990	1990	1990	0
201	20230919	151100	187265669	1990	1985	1990	1985	250
202	20230919	151000	186769411	1989	1988	1989	1985	852
203	20230919	150900	185077361	1989	1989	1989	1989	74
204	20230919	150800	184930175	1988	1988	1988	1988	21
205	20230919	150700	184888427	1988	1989	1989	1988	630
206	20230919	150600	183635947	1989	1988	1989	1988	12
207	20230919	150500	183612089	1989	1989	1989	1989	0
208	20230919	150400	183612089	1989	1989	1989	1989	2
209	20230919	150300	183608111	1989	1989	1989	1989	0
210	20230919	150200	183608111	1989	1989	1989	1989	141
211	20230919	150100	183327662	1989	1989	1989	1989	0
212	20230919	150000	183327662	1989	1989	1989	1989	55
213	20230919	145900	183218267	1989	1989	1989	1989	0
214	20230919	145800	183218267	1989	1989	1989	1989	22
215	20230919	145700	183174509	1989	1989	1989	1989	36
216	20230919	145600	183102905	1990	1990	1990	1990	0
217	20230919	145500	183102905	1990	1989	1990	1989	9
218	20230919	145400	183085003	1989	1989	1989	1989	4
219	20230919	145300	183077047	1989	1989	1989	1989	0
220	20230919	145200	183077047	1989	1989	1989	1989	0
221	20230919	145100	183077047	1989	1989	1989	1989	2
222	20230919	145000	183073069	1989	1989	1989	1989	0
223	20230919	144900	183073069	1989	1987	1989	1987	67
224	20230919	144800	182939936	1987	1986	1987	1986	509
225	20230919	144700	181928562	1987	1987	1987	1987	1325
226	20230919	144600	179295787	1987	1987	1987	1987	90
227	20230919	144500	179116957	1987	1987	1987	1987	7
228	20230919	144400	179103048	1986	1988	1988	1986	1030
229	20230919	144300	177056382	1990	1989	1990	1986	5034
230	20230919	144200	167056301	1989	1991	1991	1989	1527
231	20230919	144100	164017531	1991	1993	1993	1991	1360
232	20230919	144000	161309187	1993	1993	1993	1993	0
233	20230919	143900	161309187	1993	1993	1993	1993	0
234	20230919	143800	161309187	1993	1993	1993	1993	1
235	20230919	143700	161307194	1994	1994	1994	1994	0
236	20230919	143600	161307194	1994	1993	1994	1993	361
237	20230919	143500	160587361	1993	1992	1993	1992	1136
238	20230919	143400	158323448	1993	1993	1993	1993	0
239	20230919	143300	158323448	1993	1993	1993	1993	5
240	20230919	143200	158313483	1992	1992	1992	1992	660
241	20230919	143100	156998763	1992	1992	1992	1992	0
242	20230919	143000	156998763	1992	1992	1992	1992	0
243	20230919	142900	156998763	1992	1992	1992	1992	0
244	20230919	142800	156998763	1992	1992	1992	1992	0
245	20230919	142700	156998763	1992	1993	1993	1992	2
246	20230919	142600	156994778	1993	1993	1993	1993	2
247	20230919	142500	156990792	1993	1993	1993	1993	1448
248	20230919	142400	154104928	1993	1996	1996	1993	4717
249	20230919	142300	144703641	1995	1995	1995	1995	4
250	20230919	142200	144695661	1995	1995	1995	1995	0
251	20230919	142100	144695661	1995	1995	1995	1995	0
252	20230919	142000	144695661	1995	1996	1996	1994	2522
253	20230919	141900	139664090	1996	1998	1998	1996	50
254	20230919	141800	139564204	1999	1999	1999	1999	0
255	20230919	141700	139564204	1999	1999	1999	1999	0
256	20230919	141600	139564204	1999	1999	1999	1999	0
257	20230919	141500	139564204	1999	1999	1999	1999	7
258	20230919	141400	139550211	1998	1998	1998	1998	0
259	20230919	141300	139550211	1998	1998	1998	1998	0
260	20230919	141200	139550211	1998	1998	1998	1998	0
261	20230919	141100	139550211	1998	1998	1998	1998	0
262	20230919	141000	139550211	1998	1998	1998	1998	0
263	20230919	140900	139550211	1998	1998	1998	1998	0
264	20230919	140800	139550211	1998	1998	1998	1998	0
265	20230919	140700	139550211	1998	1998	1998	1998	0
266	20230919	140600	139550211	1998	1998	1998	1998	0
267	20230919	140500	139550211	1998	1998	1998	1998	0
268	20230919	140400	139550211	1998	1998	1998	1998	0
269	20230919	140300	139550211	1998	1998	1998	1998	0
270	20230919	140200	139550211	1998	1998	1998	1998	0
271	20230919	140100	139550211	1998	1998	1998	1998	0
272	20230919	140000	139550211	1998	1998	1998	1998	1
273	20230919	135900	139548213	1996	1996	1996	1996	1
274	20230919	135800	139546217	1996	1996	1996	1996	0
275	20230919	135700	139546217	1996	1996	1996	1996	4
276	20230919	135600	139538233	1996	1996	1996	1996	1039
277	20230919	135500	137464389	1999	1999	1999	1999	0
278	20230919	135400	137464389	1999	1998	1999	1993	5857
279	20230919	135300	125779878	1998	1998	1998	1998	0
280	20230919	135200	125779878	1998	1998	1998	1998	20
281	20230919	135100	125739918	1998	1998	1998	1998	0
282	20230919	135000	125739918	1998	1998	1998	1998	145
283	20230919	134900	125450208	1999	1999	1999	1999	1
284	20230919	134800	125448209	1998	1998	1998	1998	80
285	20230919	134700	125288369	1999	1999	1999	1999	90
286	20230919	134600	125108459	1999	1999	1999	1999	0
287	20230919	134500	125108459	1999	1999	1999	1999	0
288	20230919	134400	125108459	1999	1999	1999	1999	0
289	20230919	134300	125108459	1999	1999	1999	1999	0
290	20230919	134200	125108459	1999	1999	1999	1999	0
291	20230919	134100	125108459	1999	1999	1999	1999	1173
292	20230919	134000	122763632	1999	1999	1999	1999	0
293	20230919	133900	122763632	1999	1999	1999	1999	0
294	20230919	133800	122763632	1999	1999	1999	1999	100
295	20230919	133700	122563732	1999	1999	1999	1999	500
296	20230919	133600	121564232	1999	1998	1999	1998	511
297	20230919	133500	120542754	1999	1999	1999	1999	0
298	20230919	133400	120542754	1999	1999	1999	1999	0
299	20230919	133300	120542754	1999	1999	1999	1999	10
300	20230919	133200	120522764	1999	1999	1999	1999	0
301	20230919	133100	120522764	1999	1999	1999	1999	1
302	20230919	133000	120520765	1998	1998	1998	1998	12
303	20230919	132900	120496789	1998	1998	1998	1998	1
304	20230919	132800	120494791	1999	1999	1999	1999	0
305	20230919	132700	120494791	1999	1999	1999	1999	2
306	20230919	132600	120490793	1997	1997	1997	1997	0
307	20230919	132500	120490793	1997	1997	1997	1997	1
308	20230919	132400	120488796	2000	2000	2000	2000	0
309	20230919	132300	120488796	2000	2000	2000	2000	0
310	20230919	132200	120488796	2000	2000	2000	2000	0
311	20230919	132100	120488796	2000	2000	2000	2000	0
312	20230919	132000	120488796	2000	2000	2000	2000	3460
313	20230919	131900	113568796	1995	1995	1995	1995	0
314	20230919	131800	113568796	1995	1995	1995	1995	0
315	20230919	131700	113568796	1995	1995	1995	1995	0
316	20230919	131600	113568796	1995	1995	1995	1995	0
317	20230919	131500	113568796	1995	1997	1997	1995	2
318	20230919	131400	113564804	1997	1999	1999	1997	1749
319	20230919	131300	110072043	1998	1998	1998	1998	0
320	20230919	131200	110072043	1998	1998	1998	1998	879
321	20230919	131100	108315801	1998	1998	1998	1998	0
322	20230919	131000	108315801	1998	1998	1998	1998	0
323	20230919	130900	108315801	1998	1998	1998	1998	0
324	20230919	130800	108315801	1998	1998	1998	1998	0
325	20230919	130700	108315801	1998	1998	1998	1998	0
326	20230919	130600	108315801	1998	1998	1998	1998	1
327	20230919	130500	108313803	2000	2000	2000	2000	0
328	20230919	130400	108313803	2000	2000	2000	2000	0
329	20230919	130300	108313803	2000	2000	2000	2000	0
330	20230919	130200	108313803	2000	1998	2000	1998	2
331	20230919	130100	108309805	1997	1997	1997	1997	1
332	20230919	130000	108307808	1997	1998	1998	1995	11004
333	20230919	125900	86349454	1999	1999	1999	1999	0
334	20230919	125800	86349454	1999	2000	2000	1998	1013
335	20230919	125700	84323842	2005	2005	2005	2005	0
336	20230919	125600	84323842	2005	2005	2005	2005	0
337	20230919	125500	84323842	2005	2005	2005	2005	0
338	20230919	125400	84323842	2005	2005	2005	2005	9
339	20230919	125300	84305797	2010	2010	2010	2010	0
340	20230919	125200	84305797	2010	2010	2010	2010	1
341	20230919	125100	84303787	2010	2010	2010	2010	0
342	20230919	125000	84303787	2010	2010	2010	2010	0
343	20230919	124900	84303787	2010	2010	2010	2010	0
344	20230919	124800	84303787	2010	2010	2010	2010	0
345	20230919	124700	84303787	2010	2010	2010	2010	0
346	20230919	124600	84303787	2010	2010	2010	2010	0
347	20230919	124500	84303787	2010	2010	2010	2010	0
348	20230919	124400	84303787	2010	2010	2010	2010	0
349	20230919	124300	84303787	2010	2010	2010	2010	0
350	20230919	124200	84303787	2010	2010	2010	2010	0
351	20230919	124100	84303787	2010	2010	2010	2010	0
352	20230919	124000	84303787	2010	2010	2010	2010	0
353	20230919	123900	84303787	2010	2010	2010	2010	0
354	20230919	123800	84303787	2010	2010	2010	2010	1000
355	20230919	123700	82293787	2010	1998	2010	1998	2
356	20230919	123600	82289779	1995	1998	1999	1995	2597
357	20230919	123500	77107420	2000	1999	2010	1997	1835
358	20230919	123400	73432816	1999	1998	2000	1998	222
359	20230919	123300	72989255	1998	1999	1999	1998	2347
360	20230919	123200	68299944	1999	1999	1999	1999	1816
361	20230919	123100	64669760	2000	2000	2000	2000	1302
362	20230919	123000	62065760	2005	2005	2005	2005	97
363	20230919	122900	61871275	2010	2010	2010	2010	0
364	20230919	122800	61871275	2010	2010	2010	2010	0
365	20230919	122700	61871275	2010	2010	2010	2010	0
366	20230919	122600	61871275	2010	2010	2010	2010	0
367	20230919	122500	61871275	2010	2010	2010	2010	0
368	20230919	122400	61871275	2010	2010	2010	2010	0
369	20230919	122300	61871275	2010	2010	2010	2010	0
370	20230919	122200	61871275	2010	2010	2010	2010	0
371	20230919	122100	61871275	2010	2010	2010	2010	0
372	20230919	122000	61871275	2010	2010	2010	2010	107
373	20230919	121900	61656205	2010	2010	2010	2010	0
374	20230919	121800	61656205	2010	2010	2010	2010	0
375	20230919	121700	61656205	2010	2010	2010	2010	0
376	20230919	121600	61656205	2010	2010	2010	2010	3
377	20230919	121500	61650175	2010	2010	2010	2010	0
378	20230919	121400	61650175	2010	2010	2010	2010	0
379	20230919	121300	61650175	2010	2010	2010	2010	0
380	20230919	121200	61650175	2010	2010	2010	2010	0
381	20230919	121100	61650175	2010	2010	2010	2010	1
382	20230919	121000	61648165	2005	2005	2005	2005	50
383	20230919	120900	61547915	2010	2010	2010	2010	0
384	20230919	120800	61547915	2010	2010	2010	2010	0
385	20230919	120700	61547915	2010	2010	2010	2010	0
386	20230919	120600	61547915	2010	2010	2010	2010	0
387	20230919	120500	61547915	2010	2010	2010	2010	0
388	20230919	120400	61547915	2010	2010	2010	2010	0
389	20230919	120300	61547915	2010	2010	2010	2010	0
390	20230919	120200	61547915	2010	2010	2010	2010	0
391	20230919	120100	61547915	2010	2010	2010	2010	0
392	20230919	120000	61547915	2010	2010	2010	2010	0
393	20230919	115900	61547915	2010	2010	2010	2010	0
394	20230919	115800	61547915	2010	2010	2010	2010	0
395	20230919	115700	61547915	2010	2010	2010	2010	0
396	20230919	115600	61547915	2010	2010	2010	2010	0
397	20230919	115500	61547915	2010	2010	2010	2010	0
398	20230919	115400	61547915	2010	2010	2010	2010	0
399	20230919	115300	61547915	2010	2010	2010	2010	0
400	20230919	115200	61547915	2010	2010	2010	2010	0
401	20230919	115100	61547915	2010	2010	2010	2010	0
402	20230919	115000	61547915	2010	2010	2010	2010	0
403	20230919	114900	61547915	2010	2010	2010	2010	10
404	20230919	114800	61527815	2010	2010	2010	2010	0
405	20230919	114700	61527815	2010	2010	2010	2010	0
406	20230919	114600	61527815	2010	2010	2010	2010	0
407	20230919	114500	61527815	2010	2010	2010	2010	0
408	20230919	114400	61527815	2010	2010	2010	2010	0
409	20230919	114300	61527815	2010	2010	2010	2010	0
410	20230919	114200	61527815	2010	2010	2010	2010	0
411	20230919	114100	61527815	2010	2010	2010	2010	0
412	20230919	114000	61527815	2010	2010	2010	2010	0
413	20230919	113900	61527815	2010	2010	2010	2010	0
414	20230919	113800	61527815	2010	2010	2010	2010	0
415	20230919	113700	61527815	2010	2010	2010	2010	0
416	20230919	113600	61527815	2010	2010	2010	2010	0
417	20230919	113500	61527815	2010	2010	2010	2010	0
418	20230919	113400	61527815	2010	2010	2010	2010	0
419	20230919	113300	61527815	2010	2010	2010	2010	0
420	20230919	113200	61527815	2010	2010	2010	2010	90
421	20230919	113100	61346915	2015	2015	2015	2015	10
422	20230919	113000	61326765	2015	2015	2015	2015	0
423	20230919	112900	61326765	2015	2015	2015	2015	1
424	20230919	112800	61324750	2000	2000	2000	2000	0
425	20230919	112700	61324750	2000	2000	2000	2000	351
426	20230919	112600	60622750	2005	2005	2005	2005	0
427	20230919	112500	60622750	2005	2005	2005	2005	0
428	20230919	112400	60622750	2005	2005	2005	2005	1
429	20230919	112300	60620745	2015	2015	2015	2015	0
430	20230919	112200	60620745	2015	2015	2015	2015	0
431	20230919	112100	60620745	2015	2015	2015	2015	0
432	20230919	112000	60620745	2015	2015	2015	2015	0
433	20230919	111900	60620745	2015	2015	2015	2015	0
434	20230919	111800	60620745	2015	2015	2015	2015	0
435	20230919	111700	60620745	2015	2015	2015	2015	0
436	20230919	111600	60620745	2015	2015	2015	2015	0
437	20230919	111500	60620745	2015	2015	2015	2015	0
438	20230919	111400	60620745	2015	2015	2015	2015	0
439	20230919	111300	60620745	2015	2015	2015	2015	0
440	20230919	111200	60620745	2015	2015	2015	2015	1
441	20230919	111100	60618730	2000	2000	2000	2000	0
442	20230919	111000	60618730	2000	2005	2005	2000	1000
443	20230919	110900	58618705	2005	2005	2005	2005	0
444	20230919	110800	58618705	2005	2005	2005	2005	2000
445	20230919	110700	54608705	2020	2020	2020	2020	0
446	20230919	110600	54608705	2020	2020	2020	2020	0
447	20230919	110500	54608705	2020	2020	2020	2020	0
448	20230919	110400	54608705	2020	2020	2020	2020	13
449	20230919	110300	54582445	2020	2020	2020	2020	0
450	20230919	110200	54582445	2020	2020	2020	2020	0
451	20230919	110100	54582445	2020	2015	2020	2015	1200
452	20230919	110000	52163445	2015	2015	2015	2015	0
453	20230919	105900	52163445	2015	2010	2015	2010	103
454	20230919	105800	51956215	2005	2005	2005	2005	297
455	20230919	105700	51360730	2005	2005	2005	2005	0
456	20230919	105600	51360730	2005	2005	2005	2005	0
457	20230919	105500	51360730	2005	2005	2005	2005	50
458	20230919	105400	51260480	2005	2005	2005	2005	3
459	20230919	105300	51254465	2005	2005	2005	2005	1666
460	20230919	105200	47914135	2005	2005	2005	2005	0
461	20230919	105100	47914135	2005	2005	2005	2005	543
462	20230919	105000	46825420	2010	2015	2015	2010	2937
463	20230919	104900	40921785	2015	2015	2015	2015	0
464	20230919	104800	40921785	2015	2015	2015	2015	1
465	20230919	104700	40919770	2015	2015	2015	2015	0
466	20230919	104600	40919770	2015	2015	2015	2015	0
467	20230919	104500	40919770	2015	2015	2015	2015	0
468	20230919	104400	40919770	2015	2015	2015	2015	0
469	20230919	104300	40919770	2015	2015	2015	2015	0
470	20230919	104200	40919770	2015	2015	2015	2015	0
471	20230919	104100	40919770	2015	2015	2015	2015	1017
472	20230919	104000	38870515	2025	2025	2025	2025	0
473	20230919	103900	38870515	2025	2025	2025	2025	0
474	20230919	103800	38870515	2025	2025	2025	2025	0
475	20230919	103700	38870515	2025	2025	2025	2025	0
476	20230919	103600	38870515	2025	2025	2025	2025	1
477	20230919	103500	38868490	2025	2025	2025	2025	0
478	20230919	103400	38868490	2025	2025	2025	2025	0
479	20230919	103300	38868490	2025	2025	2025	2025	0
480	20230919	103200	38868490	2025	2025	2025	2025	2
481	20230919	103100	38864440	2025	2025	2025	2025	0
482	20230919	103000	38864440	2025	2025	2025	2025	0
483	20230919	102900	38864440	2025	2025	2025	2025	0
484	20230919	102800	38864440	2025	2025	2025	2025	0
485	20230919	102700	38864440	2025	2025	2025	2025	0
486	20230919	102600	38864440	2025	2025	2025	2025	2
487	20230919	102500	38860390	2020	2020	2020	2020	0
488	20230919	102400	38860390	2020	2020	2020	2020	0
489	20230919	102300	38860390	2020	2020	2020	2020	0
490	20230919	102200	38860390	2020	2020	2020	2020	0
491	20230919	102100	38860390	2020	2020	2020	2020	0
492	20230919	102000	38860390	2020	2020	2020	2020	0
493	20230919	101900	38860390	2020	2020	2020	2020	0
494	20230919	101800	38860390	2020	2020	2020	2020	0
495	20230919	101700	38860390	2020	2020	2020	2020	0
496	20230919	101600	38860390	2020	2020	2020	2020	1647
497	20230919	101500	35533450	2020	2020	2020	2020	0
498	20230919	101400	35533450	2020	2020	2020	2020	0
499	20230919	101300	35533450	2020	2020	2020	2020	31
500	20230919	101200	35470830	2015	2015	2015	2015	0
501	20230919	101100	35470830	2015	2015	2015	2015	0
502	20230919	101000	35470830	2015	2015	2015	2015	121
503	20230919	100900	35227015	2015	2015	2015	2015	0
504	20230919	100800	35227015	2015	2020	2020	2015	504
505	20230919	100700	34211435	2020	2020	2020	2020	0
506	20230919	100600	34211435	2020	2020	2020	2020	1304
507	20230919	100500	31577355	2020	2020	2020	2020	0
508	20230919	100400	31577355	2020	2020	2020	2020	1010
509	20230919	100300	29537155	2020	2020	2020	2020	0
510	20230919	100200	29537155	2020	2020	2020	2020	0
511	20230919	100100	29537155	2020	2020	2020	2020	0
512	20230919	100000	29537155	2020	2020	2020	2020	0
513	20230919	095900	29537155	2020	2020	2020	2020	0
514	20230919	095800	29537155	2020	2020	2020	2020	0
515	20230919	095700	29537155	2020	2020	2020	2020	200
516	20230919	095600	29133155	2020	2020	2020	2020	0
517	20230919	095500	29133155	2020	2020	2020	2020	0
518	20230919	095400	29133155	2020	2020	2020	2020	0
519	20230919	095300	29133155	2020	2020	2020	2020	0
520	20230919	095200	29133155	2020	2020	2020	2020	0
521	20230919	095100	29133155	2020	2020	2020	2020	0
522	20230919	095000	29133155	2020	2020	2020	2020	0
523	20230919	094900	29133155	2020	2020	2020	2020	0
524	20230919	094800	29133155	2020	2020	2020	2020	0
525	20230919	094700	29133155	2020	2020	2020	2020	0
526	20230919	094600	29133155	2020	2020	2020	2020	0
527	20230919	094500	29133155	2020	2020	2020	2020	643
528	20230919	094400	27834295	2020	2020	2020	2020	507
529	20230919	094300	26810155	2020	2020	2020	2020	0
530	20230919	094200	26810155	2020	2020	2020	2020	100
531	20230919	094100	26608155	2025	2025	2025	2025	0
532	20230919	094000	26608155	2025	2025	2025	2025	0
533	20230919	093900	26608155	2025	2025	2025	2025	0
534	20230919	093800	26608155	2025	2025	2025	2025	1
535	20230919	093700	26606130	2025	2020	2025	2020	120
536	20230919	093600	26363690	2020	2020	2020	2020	1
537	20230919	093500	26361670	2015	2015	2015	2015	0
538	20230919	093400	26361670	2015	2015	2015	2015	62
539	20230919	093300	26236740	2020	2020	2020	2020	0
540	20230919	093200	26236740	2020	2020	2020	2020	1
541	20230919	093100	26234720	2020	2020	2020	2020	0
542	20230919	093000	26234720	2020	2020	2020	2020	0
543	20230919	092900	26234720	2020	2015	2020	2010	991
544	20230919	092800	24241760	2015	2015	2015	2015	92
545	20230919	092700	24056380	2015	2015	2015	2015	5
546	20230919	092600	24046305	2015	2015	2015	2015	1910
547	20230919	092500	20197655	2030	2030	2030	2030	0
548	20230919	092400	20197655	2030	2020	2030	2010	1511
549	20230919	092300	17150635	2040	2040	2040	2040	0
550	20230919	092200	17150635	2040	2040	2040	2040	7
551	20230919	092100	17136355	2040	2040	2040	2040	0
552	20230919	092000	17136355	2040	2040	2040	2040	1
553	20230919	091900	17134315	2040	2040	2040	2040	51
554	20230919	091800	17030275	2040	2040	2040	2040	0
555	20230919	091700	17030275	2040	2040	2040	2040	0
556	20230919	091600	17030275	2040	2040	2040	2040	0
557	20230919	091500	17030275	2040	2040	2040	2040	0
558	20230919	091400	17030275	2040	2040	2040	2040	1
559	20230919	091300	17028235	2040	2040	2040	2040	0
560	20230919	091200	17028235	2040	2025	2040	2020	201
561	20230919	091100	16621935	2030	2030	2030	2030	1
562	20230919	091000	16619905	2030	2045	2045	2030	165
563	20230919	090900	16282905	2035	2025	2040	2025	2354
564	20230919	090800	11482265	2020	2015	2020	2015	59
565	20230919	090700	11363130	2015	2015	2015	2015	1
566	20230919	090600	11361115	2015	2010	2015	2010	150
567	20230919	090500	11059415	2010	2010	2010	2010	30
568	20230919	090400	10999115	2010	2010	2010	2010	10
569	20230919	090300	10979015	2005	2005	2005	2005	0
570	20230919	090200	10979015	2005	2000	2005	2000	101
571	20230919	090100	10777010	2000	2005	2005	2000	2966
572	20230919	090000	4840070	2005	2005	2005	2005	2414