KissMeData/175250/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203100	91260888	1993	1993	1993	1993	1747
3	20241002	203000	91260888	1993	1993	1993	1993	0
4	20241002	202900	91260888	1993	1993	1993	1993	0
5	20241002	202800	91260888	1993	1993	1993	1993	0
6	20241002	202700	91260888	1993	1993	1993	1993	0
7	20241002	202600	91260888	1993	1993	1993	1993	0
8	20241002	202500	91260888	1993	1993	1993	1993	0
9	20241002	202400	91260888	1993	1993	1993	1993	0
10	20241002	202300	91260888	1993	1993	1993	1993	0
11	20241002	202200	91260888	1993	1993	1993	1993	0
12	20241002	202100	91260888	1993	1993	1993	1993	0
13	20241002	202000	91260888	1993	1993	1993	1993	0
14	20241002	201900	91260888	1993	1993	1993	1993	0
15	20241002	201800	91260888	1993	1993	1993	1993	0
16	20241002	201700	91260888	1993	1993	1993	1993	0
17	20241002	201600	91260888	1993	1993	1993	1993	0
18	20241002	201500	91260888	1993	1993	1993	1993	0
19	20241002	201400	91260888	1993	1993	1993	1993	0
20	20241002	201300	91260888	1993	1993	1993	1993	0
21	20241002	201200	91260888	1993	1993	1993	1993	0
22	20241002	201100	91260888	1993	1993	1993	1993	0
23	20241002	201000	91260888	1993	1993	1993	1993	0
24	20241002	200900	91260888	1993	1993	1993	1993	0
25	20241002	200800	91260888	1993	1993	1993	1993	0
26	20241002	200700	91260888	1993	1993	1993	1993	0
27	20241002	200600	91260888	1993	1993	1993	1993	0
28	20241002	200500	91260888	1993	1993	1993	1993	0
29	20241002	200400	91260888	1993	1993	1993	1993	0
30	20241002	200300	91260888	1993	1993	1993	1993	0
31	20241002	200200	91260888	1993	1993	1993	1993	0
32	20241002	200100	91260888	1993	1993	1993	1993	1747
33	20241002	200000	91260888	1993	1993	1993	1993	0
34	20241002	195900	91260888	1993	1993	1993	1993	0
35	20241002	195800	91260888	1993	1993	1993	1993	0
36	20241002	195700	91260888	1993	1993	1993	1993	0
37	20241002	195600	91260888	1993	1993	1993	1993	0
38	20241002	195500	91260888	1993	1993	1993	1993	0
39	20241002	195400	91260888	1993	1993	1993	1993	0
40	20241002	195300	91260888	1993	1993	1993	1993	0
41	20241002	195200	91260888	1993	1993	1993	1993	0
42	20241002	195100	91260888	1993	1993	1993	1993	0
43	20241002	195000	91260888	1993	1993	1993	1993	0
44	20241002	194900	91260888	1993	1993	1993	1993	0
45	20241002	194800	91260888	1993	1993	1993	1993	0
46	20241002	194700	91260888	1993	1993	1993	1993	0
47	20241002	194600	91260888	1993	1993	1993	1993	0
48	20241002	194500	91260888	1993	1993	1993	1993	0
49	20241002	194400	91260888	1993	1993	1993	1993	0
50	20241002	194300	91260888	1993	1993	1993	1993	0
51	20241002	194200	91260888	1993	1993	1993	1993	0
52	20241002	194100	91260888	1993	1993	1993	1993	0
53	20241002	194000	91260888	1993	1993	1993	1993	0
54	20241002	193900	91260888	1993	1993	1993	1993	0
55	20241002	193800	91260888	1993	1993	1993	1993	0
56	20241002	193700	91260888	1993	1993	1993	1993	0
57	20241002	193600	91260888	1993	1993	1993	1993	0
58	20241002	193500	91260888	1993	1993	1993	1993	0
59	20241002	193400	91260888	1993	1993	1993	1993	0
60	20241002	193300	91260888	1993	1993	1993	1993	0
61	20241002	193200	91260888	1993	1993	1993	1993	0
62	20241002	193100	91260888	1993	1993	1993	1993	1747
63	20241002	193000	91260888	1993	1993	1993	1993	0
64	20241002	192900	91260888	1993	1993	1993	1993	0
65	20241002	192800	91260888	1993	1993	1993	1993	0
66	20241002	192700	91260888	1993	1993	1993	1993	0
67	20241002	192600	91260888	1993	1993	1993	1993	0
68	20241002	192500	91260888	1993	1993	1993	1993	0
69	20241002	192400	91260888	1993	1993	1993	1993	0
70	20241002	192300	91260888	1993	1993	1993	1993	0
71	20241002	192200	91260888	1993	1993	1993	1993	0
72	20241002	192100	91260888	1993	1993	1993	1993	0
73	20241002	192000	91260888	1993	1993	1993	1993	0
74	20241002	191900	91260888	1993	1993	1993	1993	0
75	20241002	191800	91260888	1993	1993	1993	1993	0
76	20241002	191700	91260888	1993	1993	1993	1993	0
77	20241002	191600	91260888	1993	1993	1993	1993	0
78	20241002	191500	91260888	1993	1993	1993	1993	0
79	20241002	191400	91260888	1993	1993	1993	1993	0
80	20241002	191300	91260888	1993	1993	1993	1993	0
81	20241002	191200	91260888	1993	1993	1993	1993	0
82	20241002	191100	91260888	1993	1993	1993	1993	0
83	20241002	191000	91260888	1993	1993	1993	1993	0
84	20241002	190900	91260888	1993	1993	1993	1993	0
85	20241002	190800	91260888	1993	1993	1993	1993	0
86	20241002	190700	91260888	1993	1993	1993	1993	0
87	20241002	190600	91260888	1993	1993	1993	1993	0
88	20241002	190500	91260888	1993	1993	1993	1993	0
89	20241002	190400	91260888	1993	1993	1993	1993	0
90	20241002	190300	91260888	1993	1993	1993	1993	0
91	20241002	190200	91260888	1993	1993	1993	1993	0
92	20241002	190100	91260888	1993	1993	1993	1993	1747
93	20241002	190000	91260888	1993	1993	1993	1993	0
94	20241002	185900	91260888	1993	1993	1993	1993	0
95	20241002	185800	91260888	1993	1993	1993	1993	0
96	20241002	185700	91260888	1993	1993	1993	1993	0
97	20241002	185600	91260888	1993	1993	1993	1993	0
98	20241002	185500	91260888	1993	1993	1993	1993	0
99	20241002	185400	91260888	1993	1993	1993	1993	0
100	20241002	185300	91260888	1993	1993	1993	1993	0
101	20241002	185200	91260888	1993	1993	1993	1993	0
102	20241002	185100	91260888	1993	1993	1993	1993	0
103	20241002	185000	91260888	1993	1993	1993	1993	0
104	20241002	184900	91260888	1993	1993	1993	1993	0
105	20241002	184800	91260888	1993	1993	1993	1993	0
106	20241002	184700	91260888	1993	1993	1993	1993	0
107	20241002	184600	91260888	1993	1993	1993	1993	0
108	20241002	184500	91260888	1993	1993	1993	1993	0
109	20241002	184400	91260888	1993	1993	1993	1993	0
110	20241002	184300	91260888	1993	1993	1993	1993	0
111	20241002	184200	91260888	1993	1993	1993	1993	0
112	20241002	184100	91260888	1993	1993	1993	1993	0
113	20241002	184000	91260888	1993	1993	1993	1993	0
114	20241002	183900	91260888	1993	1993	1993	1993	0
115	20241002	183800	91260888	1993	1993	1993	1993	0
116	20241002	183700	91260888	1993	1993	1993	1993	0
117	20241002	183600	91260888	1993	1993	1993	1993	0
118	20241002	183500	91260888	1993	1993	1993	1993	0
119	20241002	183400	91260888	1993	1993	1993	1993	0
120	20241002	183300	91260888	1993	1993	1993	1993	0
121	20241002	183200	91260888	1993	1993	1993	1993	0
122	20241002	183100	91260888	1993	1993	1993	1993	1747
123	20241002	183000	91260888	1993	1993	1993	1993	0
124	20241002	182900	91260888	1993	1993	1993	1993	0
125	20241002	182800	91260888	1993	1993	1993	1993	0
126	20241002	182700	91260888	1993	1993	1993	1993	0
127	20241002	182600	91260888	1993	1993	1993	1993	0
128	20241002	182500	91260888	1993	1993	1993	1993	0
129	20241002	182400	91260888	1993	1993	1993	1993	0
130	20241002	182300	91260888	1993	1993	1993	1993	0
131	20241002	182200	91260888	1993	1993	1993	1993	0
132	20241002	182100	91260888	1993	1993	1993	1993	0
133	20241002	182000	91260888	1993	1993	1993	1993	0
134	20241002	181900	91260888	1993	1993	1993	1993	0
135	20241002	181800	91260888	1993	1993	1993	1993	0
136	20241002	181700	91260888	1993	1993	1993	1993	0
137	20241002	181600	91260888	1993	1993	1993	1993	0
138	20241002	181500	91260888	1993	1993	1993	1993	0
139	20241002	181400	91260888	1993	1993	1993	1993	0
140	20241002	181300	91260888	1993	1993	1993	1993	0
141	20241002	181200	91260888	1993	1993	1993	1993	0
142	20241002	181100	91260888	1993	1993	1993	1993	0
143	20241002	181000	91260888	1993	1993	1993	1993	0
144	20241002	180900	91260888	1993	1993	1993	1993	0
145	20241002	180800	91260888	1993	1993	1993	1993	0
146	20241002	180700	91260888	1993	1993	1993	1993	0
147	20241002	180600	91260888	1993	1993	1993	1993	0
148	20241002	180500	91260888	1993	1993	1993	1993	0
149	20241002	180400	91260888	1993	1993	1993	1993	0
150	20241002	180300	91260888	1993	1993	1993	1993	0
151	20241002	180200	91260888	1993	1993	1993	1993	0
152	20241002	180100	91260888	1993	1993	1993	1993	1747
153	20241002	180000	91260888	1993	1993	1993	1993	0
154	20241002	175900	91260888	1993	1993	1993	1993	0
155	20241002	175800	91260888	1993	1993	1993	1993	0
156	20241002	175700	91260888	1993	1993	1993	1993	0
157	20241002	175600	91260888	1993	1993	1993	1993	0
158	20241002	175500	91260888	1993	1993	1993	1993	0
159	20241002	175400	91260888	1993	1993	1993	1993	0
160	20241002	175300	91260888	1993	1993	1993	1993	0
161	20241002	175200	91260888	1993	1993	1993	1993	0
162	20241002	175100	91260888	1993	1993	1993	1993	0
163	20241002	175000	91260888	1993	1993	1993	1993	0
164	20241002	174900	91260888	1993	1993	1993	1993	0
165	20241002	174800	91260888	1993	1993	1993	1993	0
166	20241002	174700	91260888	1993	1993	1993	1993	0
167	20241002	174600	91260888	1993	1993	1993	1993	0
168	20241002	174500	91260888	1993	1993	1993	1993	0
169	20241002	174400	91260888	1993	1993	1993	1993	0
170	20241002	174300	91260888	1993	1993	1993	1993	0
171	20241002	174200	91260888	1993	1993	1993	1993	0
172	20241002	174100	91260888	1993	1993	1993	1993	0
173	20241002	174000	91260888	1993	1993	1993	1993	0
174	20241002	173900	91260888	1993	1993	1993	1993	0
175	20241002	173800	91260888	1993	1993	1993	1993	0
176	20241002	173700	91260888	1993	1993	1993	1993	0
177	20241002	173600	91260888	1993	1993	1993	1993	0
178	20241002	173500	91260888	1993	1993	1993	1993	0
179	20241002	173400	91260888	1993	1993	1993	1993	0
180	20241002	173300	91260888	1993	1993	1993	1993	0
181	20241002	173200	91260888	1993	1993	1993	1993	0
182	20241002	173100	91260888	1993	1993	1993	1993	1747
183	20241002	173000	91260888	1993	1993	1993	1993	0
184	20241002	172900	91260888	1993	1993	1993	1993	0
185	20241002	172800	91260888	1993	1993	1993	1993	0
186	20241002	172700	91260888	1993	1993	1993	1993	0
187	20241002	172600	91260888	1993	1993	1993	1993	0
188	20241002	172500	91260888	1993	1993	1993	1993	0
189	20241002	172400	91260888	1993	1993	1993	1993	0
190	20241002	172300	91260888	1993	1993	1993	1993	0
191	20241002	172200	91260888	1993	1993	1993	1993	0
192	20241002	172100	91260888	1993	1993	1993	1993	0
193	20241002	172000	91260888	1993	1993	1993	1993	0
194	20241002	171900	91260888	1993	1993	1993	1993	0
195	20241002	171800	91260888	1993	1993	1993	1993	0
196	20241002	171700	91260888	1993	1993	1993	1993	0
197	20241002	171600	91260888	1993	1993	1993	1993	0
198	20241002	171500	91260888	1993	1993	1993	1993	0
199	20241002	171400	91260888	1993	1993	1993	1993	0
200	20241002	171300	91260888	1993	1993	1993	1993	0
201	20241002	171200	91260888	1993	1993	1993	1993	0
202	20241002	171100	91260888	1993	1993	1993	1993	0
203	20241002	171000	91260888	1993	1993	1993	1993	0
204	20241002	170900	91260888	1993	1993	1993	1993	0
205	20241002	170800	91260888	1993	1993	1993	1993	0
206	20241002	170700	91260888	1993	1993	1993	1993	0
207	20241002	170600	91260888	1993	1993	1993	1993	0
208	20241002	170500	91260888	1993	1993	1993	1993	0
209	20241002	170400	91260888	1993	1993	1993	1993	0
210	20241002	170300	91260888	1993	1993	1993	1993	0
211	20241002	170200	91260888	1993	1993	1993	1993	0
212	20241002	170100	91260888	1993	1993	1993	1993	1747
213	20241002	170000	91260888	1993	1993	1993	1993	0
214	20241002	165900	91260888	1993	1993	1993	1993	0
215	20241002	165800	91260888	1993	1993	1993	1993	0
216	20241002	165700	91260888	1993	1993	1993	1993	0
217	20241002	165600	91260888	1993	1993	1993	1993	0
218	20241002	165500	91260888	1993	1993	1993	1993	0
219	20241002	165400	91260888	1993	1993	1993	1993	0
220	20241002	165300	91260888	1993	1993	1993	1993	0
221	20241002	165200	91260888	1993	1993	1993	1993	0
222	20241002	165100	91260888	1993	1993	1993	1993	0
223	20241002	165000	91260888	1993	1993	1993	1993	0
224	20241002	164900	91260888	1993	1993	1993	1993	0
225	20241002	164800	91260888	1993	1993	1993	1993	0
226	20241002	164700	91260888	1993	1993	1993	1993	0
227	20241002	164600	91260888	1993	1993	1993	1993	0
228	20241002	164500	91260888	1993	1993	1993	1993	0
229	20241002	164400	91260888	1993	1993	1993	1993	0
230	20241002	164300	91260888	1993	1993	1993	1993	0
231	20241002	164200	91260888	1993	1993	1993	1993	0
232	20241002	164100	91260888	1993	1993	1993	1993	0
233	20241002	164000	91260888	1993	1993	1993	1993	0
234	20241002	163900	91260888	1993	1993	1993	1993	0
235	20241002	163800	91260888	1993	1993	1993	1993	0
236	20241002	163700	91260888	1993	1993	1993	1993	0
237	20241002	163600	91260888	1993	1993	1993	1993	0
238	20241002	163500	91260888	1993	1993	1993	1993	0
239	20241002	163400	91260888	1993	1993	1993	1993	0
240	20241002	163300	91260888	1993	1993	1993	1993	0
241	20241002	163200	91260888	1993	1993	1993	1993	0
242	20241002	163100	91260888	1993	1993	1993	1993	1747
243	20241002	163000	91260888	1993	1993	1993	1993	0
244	20241002	162900	91260888	1993	1993	1993	1993	0
245	20241002	162800	91260888	1993	1993	1993	1993	0
246	20241002	162700	91260888	1993	1993	1993	1993	0
247	20241002	162600	91260888	1993	1993	1993	1993	0
248	20241002	162500	91260888	1993	1993	1993	1993	0
249	20241002	162400	91260888	1993	1993	1993	1993	0
250	20241002	162300	91260888	1993	1993	1993	1993	0
251	20241002	162200	91260888	1993	1993	1993	1993	0
252	20241002	162100	91260888	1993	1993	1993	1993	0
253	20241002	162000	91260888	1993	1993	1993	1993	0
254	20241002	161900	91260888	1993	1993	1993	1993	0
255	20241002	161800	91260888	1993	1993	1993	1993	0
256	20241002	161700	91260888	1993	1993	1993	1993	0
257	20241002	161600	91260888	1993	1993	1993	1993	0
258	20241002	161500	91260888	1993	1993	1993	1993	0
259	20241002	161400	91260888	1993	1993	1993	1993	0
260	20241002	161300	91260888	1993	1993	1993	1993	0
261	20241002	161200	91260888	1993	1993	1993	1993	0
262	20241002	161100	91260888	1993	1993	1993	1993	0
263	20241002	161000	91260888	1993	1993	1993	1993	0
264	20241002	160900	91260888	1993	1993	1993	1993	0
265	20241002	160800	91260888	1993	1993	1993	1993	0
266	20241002	160700	91260888	1993	1993	1993	1993	0
267	20241002	160600	91260888	1993	1993	1993	1993	0
268	20241002	160500	91260888	1993	1993	1993	1993	0
269	20241002	160400	91260888	1993	1993	1993	1993	0
270	20241002	160300	91260888	1993	1993	1993	1993	0
271	20241002	160200	91260888	1993	1993	1993	1993	0
272	20241002	160100	91260888	1993	1993	1993	1993	1747
273	20241002	160000	91260888	1993	1993	1993	1993	0
274	20241002	155900	91260888	1993	1993	1993	1993	0
275	20241002	155800	91260888	1993	1993	1993	1993	0
276	20241002	155700	91260888	1993	1993	1993	1993	0
277	20241002	155600	91260888	1993	1993	1993	1993	0
278	20241002	155500	91260888	1993	1993	1993	1993	0
279	20241002	155400	91260888	1993	1993	1993	1993	0
280	20241002	155300	91260888	1993	1993	1993	1993	0
281	20241002	155200	91260888	1993	1993	1993	1993	0
282	20241002	155100	91260888	1993	1993	1993	1993	0
283	20241002	155000	91260888	1993	1993	1993	1993	0
284	20241002	154900	91260888	1993	1993	1993	1993	0
285	20241002	154800	91260888	1993	1993	1993	1993	0
286	20241002	154700	91260888	1993	1993	1993	1993	0
287	20241002	154600	91260888	1993	1993	1993	1993	0
288	20241002	154500	91260888	1993	1993	1993	1993	0
289	20241002	154400	91260888	1993	1993	1993	1993	0
290	20241002	154300	91260888	1993	1993	1993	1993	0
291	20241002	154200	91260888	1993	1993	1993	1993	0
292	20241002	154100	91260888	1993	1993	1993	1993	0
293	20241002	154000	91260888	1993	1993	1993	1993	0
294	20241002	153900	91260888	1993	1993	1993	1993	0
295	20241002	153800	91260888	1993	1993	1993	1993	0
296	20241002	153700	91260888	1993	1993	1993	1993	0
297	20241002	153600	91260888	1993	1993	1993	1993	0
298	20241002	153500	91260888	1993	1993	1993	1993	0
299	20241002	153400	91260888	1993	1993	1993	1993	0
300	20241002	153300	91260888	1993	1993	1993	1993	0
301	20241002	153200	91260888	1993	1993	1993	1993	0
302	20241002	153100	91260888	1993	1993	1993	1993	1747
303	20241002	153000	91260888	1993	1993	1993	1993	1747
304	20241002	152900	87779117	2000	2000	2000	2000	0
305	20241002	152800	87779117	2000	2000	2000	2000	0
306	20241002	152700	87779117	2000	2000	2000	2000	0
307	20241002	152600	87779117	2000	2000	2000	2000	0
308	20241002	152500	87779117	2000	2000	2000	2000	0
309	20241002	152400	87779117	2000	2000	2000	2000	0
310	20241002	152300	87779117	2000	2000	2000	2000	0
311	20241002	152200	87779117	2000	2000	2000	2000	0
312	20241002	152100	87779117	2000	2000	2000	2000	0
313	20241002	152000	87779117	2000	2000	2000	2000	0
314	20241002	151900	87779117	2000	2000	2000	2000	0
315	20241002	151800	87779117	2000	2000	2000	2000	0
316	20241002	151700	87779117	2000	2000	2000	2000	6
317	20241002	151600	87767117	2005	2005	2005	2005	1
318	20241002	151500	87765112	1994	1994	1994	1994	0
319	20241002	151400	87765112	1994	1994	1994	1994	0
320	20241002	151300	87765112	1994	1994	1994	1994	0
321	20241002	151200	87765112	1994	1994	1994	1994	0
322	20241002	151100	87765112	1994	1994	1994	1994	35
323	20241002	151000	87695322	1995	1995	1995	1995	0
324	20241002	150900	87695322	1995	1995	1995	1995	0
325	20241002	150800	87695322	1995	1995	1995	1995	0
326	20241002	150700	87695322	1995	1995	1995	1995	255
327	20241002	150600	87186597	1995	1995	1995	1995	0
328	20241002	150500	87186597	1995	1995	1995	1995	0
329	20241002	150400	87186597	1995	1995	1995	1995	0
330	20241002	150300	87186597	1995	1995	1995	1995	0
331	20241002	150200	87186597	1995	1995	1995	1995	0
332	20241002	150100	87186597	1995	1995	1995	1995	0
333	20241002	150000	87186597	1995	1995	1995	1995	0
334	20241002	145900	87186597	1995	1995	1995	1995	0
335	20241002	145800	87186597	1995	1995	1995	1995	0
336	20241002	145700	87186597	1995	1995	1995	1995	0
337	20241002	145600	87186597	1995	1995	1995	1995	23
338	20241002	145500	87140712	1993	1993	1993	1993	0
339	20241002	145400	87140712	1993	1993	1993	1993	0
340	20241002	145300	87140712	1993	1993	1993	1993	0
341	20241002	145200	87140712	1993	1993	1993	1993	0
342	20241002	145100	87140712	1993	1993	1993	1993	0
343	20241002	145000	87140712	1993	1993	1993	1993	0
344	20241002	144900	87140712	1993	1993	1993	1993	200
345	20241002	144800	86742112	1993	1993	1993	1993	0
346	20241002	144700	86742112	1993	1993	1993	1993	10
347	20241002	144600	86722182	2000	2000	2000	2000	0
348	20241002	144500	86722182	2000	2000	2000	2000	0
349	20241002	144400	86722182	2000	2000	2000	2000	1
350	20241002	144300	86720182	2005	2005	2005	2005	0
351	20241002	144200	86720182	2005	2005	2005	2005	0
352	20241002	144100	86720182	2005	2005	2005	2005	0
353	20241002	144000	86720182	2005	2005	2005	2005	0
354	20241002	143900	86720182	2005	2005	2005	2005	1
355	20241002	143800	86718177	1993	1993	1993	1993	0
356	20241002	143700	86718177	1993	1993	1993	1993	249
357	20241002	143600	86221920	1993	1993	1993	1993	297
358	20241002	143500	85629999	1993	1998	1998	1993	1728
359	20241002	143400	82182956	2010	2010	2010	2010	0
360	20241002	143300	82182956	2010	1998	2010	1998	2
361	20241002	143200	82178948	2010	2010	2010	2010	1
362	20241002	143100	82176938	2010	2010	2010	2010	0
363	20241002	143000	82176938	2010	2010	2010	2010	0
364	20241002	142900	82176938	2010	2010	2010	2010	1
365	20241002	142800	82174928	1997	1997	1997	1997	0
366	20241002	142700	82174928	1997	1997	1997	1997	0
367	20241002	142600	82174928	1997	1997	1997	1997	0
368	20241002	142500	82174928	1997	1997	1997	1997	0
369	20241002	142400	82174928	1997	1997	1997	1997	7
370	20241002	142300	82160949	1997	1998	1998	1997	5
371	20241002	142200	82150962	2010	2010	2010	2010	0
372	20241002	142100	82150962	2010	2010	2010	1999	3432
373	20241002	142000	75255660	2010	2010	2010	2010	0
374	20241002	141900	75255660	2010	2010	2010	2010	0
375	20241002	141800	75255660	2010	2010	2010	2010	0
376	20241002	141700	75255660	2010	2010	2010	2010	0
377	20241002	141600	75255660	2010	2010	2010	2010	0
378	20241002	141500	75255660	2010	2010	2010	2010	0
379	20241002	141400	75255660	2010	2010	2010	2010	0
380	20241002	141300	75255660	2010	2010	2010	2010	0
381	20241002	141200	75255660	2010	2010	2010	2010	0
382	20241002	141100	75255660	2010	2010	2010	2010	30
383	20241002	141000	75195360	2010	2010	2010	2010	0
384	20241002	140900	75195360	2010	2010	2010	2010	0
385	20241002	140800	75195360	2010	2010	2010	2010	48
386	20241002	140700	75098880	2005	2005	2005	2005	15
387	20241002	140600	75068805	2005	2005	2005	2005	0
388	20241002	140500	75068805	2005	2005	2005	2005	0
389	20241002	140400	75068805	2005	2005	2005	2005	0
390	20241002	140300	75068805	2005	2005	2005	2005	0
391	20241002	140200	75068805	2005	2005	2005	2005	0
392	20241002	140100	75068805	2005	2005	2005	2005	0
393	20241002	140000	75068805	2005	2005	2005	2005	1
394	20241002	135900	75066800	1995	1995	1995	1995	0
395	20241002	135800	75066800	1995	1995	1995	1995	0
396	20241002	135700	75066800	1995	1995	1995	1995	164
397	20241002	135600	74739620	1995	2000	2000	1995	150
398	20241002	135500	74440152	2010	2010	2010	2010	0
399	20241002	135400	74440152	2010	2010	2010	2010	0
400	20241002	135300	74440152	2010	2010	2010	2010	0
401	20241002	135200	74440152	2010	2010	2010	2010	0
402	20241002	135100	74440152	2010	2010	2010	2010	0
403	20241002	135000	74440152	2010	2010	2010	2010	0
404	20241002	134900	74440152	2010	2010	2010	2010	0
405	20241002	134800	74440152	2010	2010	2010	2010	0
406	20241002	134700	74440152	2010	2010	2010	2010	0
407	20241002	134600	74440152	2010	2010	2010	2010	0
408	20241002	134500	74440152	2010	2010	2010	2010	0
409	20241002	134400	74440152	2010	2010	2010	2010	0
410	20241002	134300	74440152	2010	2010	2010	2010	0
411	20241002	134200	74440152	2010	2010	2010	2010	0
412	20241002	134100	74440152	2010	2010	2010	2010	0
413	20241002	134000	74440152	2010	2010	2010	2010	0
414	20241002	133900	74440152	2010	2010	2010	2010	0
415	20241002	133800	74440152	2010	2010	2010	2010	2
416	20241002	133700	74436132	1991	1991	1991	1991	0
417	20241002	133600	74436132	1991	1991	1991	1991	0
418	20241002	133500	74436132	1991	1992	1992	1990	2930
419	20241002	133400	68604444	1993	1999	1999	1993	2637
420	20241002	133300	63340615	1999	1999	1999	1999	0
421	20241002	133200	63340615	1999	1999	1999	1999	1
422	20241002	133100	63338616	2000	2000	2000	2000	0
423	20241002	133000	63338616	2000	2000	2000	2000	7
424	20241002	132900	63324616	2000	2000	2000	2000	0
425	20241002	132800	63324616	2000	2000	2000	2000	100
426	20241002	132700	63124616	2010	2010	2010	2010	0
427	20241002	132600	63124616	2010	2010	2010	2010	1
428	20241002	132500	63122606	1998	1998	1998	1998	492
429	20241002	132400	62139590	1999	1999	1999	1999	0
430	20241002	132300	62139590	1999	2000	2000	1999	448
431	20241002	132200	61243988	2000	2000	2000	2000	185
432	20241002	132100	60873988	2000	2000	2000	2000	0
433	20241002	132000	60873988	2000	2000	2000	2000	0
434	20241002	131900	60873988	2000	2000	2000	2000	0
435	20241002	131800	60873988	2000	2000	2000	2000	0
436	20241002	131700	60873988	2000	2005	2005	2000	575
437	20241002	131600	59723983	2010	2010	2010	2010	0
438	20241002	131500	59723983	2010	2010	2010	2010	0
439	20241002	131400	59723983	2010	2010	2010	2010	0
440	20241002	131300	59723983	2010	2010	2010	2010	0
441	20241002	131200	59723983	2010	2010	2010	2010	0
442	20241002	131100	59723983	2010	2010	2010	2010	0
443	20241002	131000	59723983	2010	2010	2010	2010	0
444	20241002	130900	59723983	2010	2010	2010	2010	0
445	20241002	130800	59723983	2010	2010	2010	2010	0
446	20241002	130700	59723983	2010	2010	2010	2010	0
447	20241002	130600	59723983	2010	2010	2010	2010	0
448	20241002	130500	59723983	2010	2010	2010	2010	0
449	20241002	130400	59723983	2010	2010	2010	2010	0
450	20241002	130300	59723983	2010	2010	2010	2010	0
451	20241002	130200	59723983	2010	2010	2010	2010	0
452	20241002	130100	59723983	2010	2010	2010	2010	1
453	20241002	130000	59721973	2000	2000	2000	2000	0
454	20241002	125900	59721973	2000	2000	2000	2000	0
455	20241002	125800	59721973	2000	2000	2000	2000	26
456	20241002	125700	59669973	2000	2000	2000	2000	26
457	20241002	125600	59617973	2000	2000	2000	2000	58
458	20241002	125500	59501973	2000	2000	2000	2000	0
459	20241002	125400	59501973	2000	2000	2000	2000	0
460	20241002	125300	59501973	2000	2000	2000	2000	0
461	20241002	125200	59501973	2000	2000	2000	2000	0
462	20241002	125100	59501973	2000	2000	2000	2000	455
463	20241002	125000	58591973	2010	2010	2010	2010	0
464	20241002	124900	58591973	2010	2010	2010	2010	0
465	20241002	124800	58591973	2010	2000	2010	2000	3
466	20241002	124700	58585963	1999	1999	1999	1999	312
467	20241002	124600	57962275	1999	1999	1999	1999	64
468	20241002	124500	57834339	1999	1999	1999	1999	0
469	20241002	124400	57834339	1999	1999	1999	1999	0
470	20241002	124300	57834339	1999	1999	1999	1999	0
471	20241002	124200	57834339	1999	1999	1999	1999	3
472	20241002	124100	57828342	2015	2015	2015	2015	0
473	20241002	124000	57828342	2015	2015	2015	2015	0
474	20241002	123900	57828342	2015	2000	2015	2000	28
475	20241002	123800	57772327	2000	2000	2000	2000	0
476	20241002	123700	57772327	2000	2000	2000	2000	30
477	20241002	123600	57712327	2015	2015	2015	2015	0
478	20241002	123500	57712327	2015	2015	2015	2015	0
479	20241002	123400	57712327	2015	2015	2015	2015	0
480	20241002	123300	57712327	2015	2015	2015	2015	0
481	20241002	123200	57712327	2015	2015	2015	2015	0
482	20241002	123100	57712327	2015	2015	2015	2015	1
483	20241002	123000	57710312	2000	2000	2000	2000	0
484	20241002	122900	57710312	2000	2000	2000	2000	643
485	20241002	122800	56424312	2000	2000	2000	2000	0
486	20241002	122700	56424312	2000	2000	2000	2000	300
487	20241002	122600	55824312	2015	2015	2015	2015	0
488	20241002	122500	55824312	2015	2015	2015	2015	0
489	20241002	122400	55824312	2015	2015	2015	2015	0
490	20241002	122300	55824312	2015	2015	2015	2015	0
491	20241002	122200	55824312	2015	2015	2015	2015	0
492	20241002	122100	55824312	2015	2015	2015	2015	0
493	20241002	122000	55824312	2015	2015	2015	2015	0
494	20241002	121900	55824312	2015	2015	2015	2015	0
495	20241002	121800	55824312	2015	2015	2015	2015	0
496	20241002	121700	55824312	2015	2015	2015	2015	0
497	20241002	121600	55824312	2015	2015	2015	2015	0
498	20241002	121500	55824312	2015	2015	2015	2015	0
499	20241002	121400	55824312	2015	2015	2015	2015	0
500	20241002	121300	55824312	2015	2015	2015	2015	0
501	20241002	121200	55824312	2015	2015	2015	2015	20
502	20241002	121100	55784012	2015	2015	2015	2015	0
503	20241002	121000	55784012	2015	2015	2015	2015	0
504	20241002	120900	55784012	2015	2015	2015	2015	0
505	20241002	120800	55784012	2015	2015	2015	2015	0
506	20241002	120700	55784012	2015	2015	2015	2015	0
507	20241002	120600	55784012	2015	2015	2015	2015	0
508	20241002	120500	55784012	2015	2015	2015	2015	2
509	20241002	120400	55779982	2015	2015	2015	2015	0
510	20241002	120300	55779982	2015	2015	2015	2015	0
511	20241002	120200	55779982	2015	2015	2015	2015	17
512	20241002	120100	55745727	2010	2010	2010	2010	0
513	20241002	120000	55745727	2010	2010	2010	2010	1001
514	20241002	115900	53733717	2010	2010	2010	2010	200
515	20241002	115800	53331717	2010	2010	2010	2010	20
516	20241002	115700	53291517	2010	2010	2010	2010	0
517	20241002	115600	53291517	2010	2010	2010	2010	0
518	20241002	115500	53291517	2010	2010	2010	2010	0
519	20241002	115400	53291517	2010	2010	2010	2010	0
520	20241002	115300	53291517	2010	2010	2010	2010	0
521	20241002	115200	53291517	2010	2010	2010	2010	0
522	20241002	115100	53291517	2010	2010	2010	2010	0
523	20241002	115000	53291517	2010	2010	2010	2010	0
524	20241002	114900	53291517	2010	2010	2010	2010	300
525	20241002	114800	52688517	2005	2005	2005	2005	0
526	20241002	114700	52688517	2005	2005	2005	2005	10
527	20241002	114600	52668467	2010	2010	2010	2010	0
528	20241002	114500	52668467	2010	2010	2010	2010	0
529	20241002	114400	52668467	2010	2010	2010	2010	1
530	20241002	114300	52666457	2005	2005	2005	2005	0
531	20241002	114200	52666457	2005	2005	2005	2005	0
532	20241002	114100	52666457	2005	2005	2005	2005	101
533	20241002	114000	52463952	2010	2010	2010	2010	0
534	20241002	113900	52463952	2010	2010	2010	2010	0
535	20241002	113800	52463952	2010	2010	2010	2010	5
536	20241002	113700	52453902	2005	2005	2005	2005	0
537	20241002	113600	52453902	2005	2005	2005	2005	0
538	20241002	113500	52453902	2005	2005	2005	2005	0
539	20241002	113400	52453902	2005	2005	2005	2005	0
540	20241002	113300	52453902	2005	2005	2005	2005	0
541	20241002	113200	52453902	2005	2005	2005	2005	0
542	20241002	113100	52453902	2005	2005	2005	2005	0
543	20241002	113000	52453902	2005	2005	2005	2005	1
544	20241002	112900	52451897	2010	2010	2010	2010	1
545	20241002	112800	52449887	2005	2005	2005	2005	0
546	20241002	112700	52449887	2005	2005	2005	2005	0
547	20241002	112600	52449887	2005	2005	2005	2005	0
548	20241002	112500	52449887	2005	2005	2005	2005	0
549	20241002	112400	52449887	2005	2005	2005	2005	10
550	20241002	112300	52429837	2010	2010	2010	2010	0
551	20241002	112200	52429837	2010	2010	2010	2010	0
552	20241002	112100	52429837	2010	2010	2010	2010	0
553	20241002	112000	52429837	2010	2010	2010	2010	0
554	20241002	111900	52429837	2010	2010	2010	2010	2
555	20241002	111800	52425817	2015	2015	2015	2015	0
556	20241002	111700	52425817	2015	2010	2015	2000	1003
557	20241002	111600	50419777	2000	2000	2000	2000	0
558	20241002	111500	50419777	2000	2000	2000	2000	33
559	20241002	111400	50353777	2000	2005	2005	2000	776
560	20241002	111300	48799552	2010	2010	2010	2010	169
561	20241002	111200	48459862	2015	2015	2015	2015	0
562	20241002	111100	48459862	2015	2015	2015	2015	0
563	20241002	111000	48459862	2015	2015	2015	2010	7
564	20241002	110900	48445782	2010	2010	2010	2010	65
565	20241002	110800	48315132	2015	2015	2015	2015	0
566	20241002	110700	48315132	2015	2015	2015	2015	0
567	20241002	110600	48315132	2015	2015	2015	2015	0
568	20241002	110500	48315132	2015	2015	2015	2015	0
569	20241002	110400	48315132	2015	2015	2015	2015	10
570	20241002	110300	48294982	2005	2015	2015	2005	527
571	20241002	110200	47238147	2015	2015	2015	2015	0
572	20241002	110100	47238147	2015	2015	2015	2015	0
573	20241002	110000	47238147	2015	2015	2015	2015	1000
574	20241002	105900	45223147	2015	2015	2015	2015	0
575	20241002	105800	45223147	2015	2015	2015	2015	0
576	20241002	105700	45223147	2015	2015	2015	2015	47
577	20241002	105600	45128442	2015	2015	2015	2015	268
578	20241002	105500	44588422	2015	2015	2015	2015	0
579	20241002	105400	44588422	2015	2015	2015	2015	0
580	20241002	105300	44588422	2015	2015	2015	2015	0
581	20241002	105200	44588422	2015	2015	2015	2015	1
582	20241002	105100	44586407	2005	2005	2005	2005	0
583	20241002	105000	44586407	2005	2005	2005	2005	0
584	20241002	104900	44586407	2005	2005	2005	2005	0
585	20241002	104800	44586407	2005	2005	2005	2005	200
586	20241002	104700	44185407	2005	2010	2010	2005	152
587	20241002	104600	43880332	2015	2015	2015	2015	0
588	20241002	104500	43880332	2015	2015	2015	2015	0
589	20241002	104400	43880332	2015	2015	2015	2015	1
590	20241002	104300	43878317	2010	2010	2010	2010	0
591	20241002	104200	43878317	2010	2010	2010	2010	0
592	20241002	104100	43878317	2010	2010	2010	2010	0
593	20241002	104000	43878317	2010	2010	2010	2010	11
594	20241002	103900	43856207	2010	2010	2010	2010	20
595	20241002	103800	43816007	2010	2010	2010	2010	6
596	20241002	103700	43803947	2010	2010	2010	2010	0
597	20241002	103600	43803947	2010	2010	2010	2010	0
598	20241002	103500	43803947	2010	2010	2010	2010	11
599	20241002	103400	43781837	2010	2010	2010	2010	2
600	20241002	103300	43777817	2005	2005	2005	2005	0
601	20241002	103200	43777817	2005	2005	2005	2005	0
602	20241002	103100	43777817	2005	2005	2005	2005	0
603	20241002	103000	43777817	2005	2005	2005	2005	250
604	20241002	102900	43276567	2005	2005	2005	2005	0
605	20241002	102800	43276567	2005	2015	2015	2005	204
606	20241002	102700	42867047	2010	2010	2010	2010	0
607	20241002	102600	42867047	2010	2010	2010	2010	0
608	20241002	102500	42867047	2010	2010	2010	2010	0
609	20241002	102400	42867047	2010	2010	2010	2010	53
610	20241002	102300	42760517	2010	2010	2010	2010	0
611	20241002	102200	42760517	2010	2010	2010	2010	250
612	20241002	102100	42258017	2010	2010	2010	2010	104
613	20241002	102000	42048977	2010	2010	2010	2010	10
614	20241002	101900	42028877	2010	2010	2010	2010	264
615	20241002	101800	41498237	2005	2010	2010	2005	123
616	20241002	101700	41251332	2005	2005	2005	2005	0
617	20241002	101600	41251332	2005	2005	2005	2005	634
618	20241002	101500	39980162	2005	2005	2005	2005	0
619	20241002	101400	39980162	2005	2005	2005	2005	18
620	20241002	101300	39944072	1999	2000	2000	1999	700
621	20241002	101200	38544476	2005	2005	2005	2005	68
622	20241002	101100	38408136	2005	2005	2005	2005	128
623	20241002	101000	38151496	2005	2005	2005	2005	0
624	20241002	100900	38151496	2005	2005	2005	2005	3
625	20241002	100800	38145481	2010	2010	2010	2010	0
626	20241002	100700	38145481	2010	2000	2010	2000	110
627	20241002	100600	37925381	2000	2000	2000	2000	0
628	20241002	100500	37925381	2000	2000	2000	2000	0
629	20241002	100400	37925381	2000	2000	2000	2000	0
630	20241002	100300	37925381	2000	2000	2000	2000	919
631	20241002	100200	36087381	2000	2000	2000	2000	106
632	20241002	100100	35875381	2000	2000	2000	2000	0
633	20241002	100000	35875381	2000	2000	2000	2000	0
634	20241002	095900	35875381	2000	2000	2000	2000	0
635	20241002	095800	35875381	2000	2000	2000	2000	0
636	20241002	095700	35875381	2000	2000	2000	2000	285
637	20241002	095600	35305381	2000	2000	2000	2000	0
638	20241002	095500	35305381	2000	2000	2000	2000	1
639	20241002	095400	35303381	1993	1993	1993	1993	19
640	20241002	095300	35265514	1993	1993	1993	1993	370
641	20241002	095200	34528104	1993	1993	1993	1993	654
642	20241002	095100	33224682	2005	2005	2005	2005	1
643	20241002	095000	33222677	2005	2005	2005	2005	0
644	20241002	094900	33222677	2005	2005	2005	2005	100
645	20241002	094800	33022177	2005	2005	2005	2005	1
646	20241002	094700	33020172	2000	1999	2000	1999	2988
647	20241002	094600	27046520	1999	1999	1999	1999	64
648	20241002	094500	26918584	1999	1999	1999	1999	2
649	20241002	094400	26914586	1999	1999	1999	1999	0
650	20241002	094300	26914586	1999	1999	1999	1999	0
651	20241002	094200	26914586	1999	1999	1999	1999	0
652	20241002	094100	26914586	1999	1999	1999	1999	1
653	20241002	094000	26912587	1999	1999	1999	1999	10
654	20241002	093900	26892597	1999	1999	1999	1999	0
655	20241002	093800	26892597	1999	1999	1999	1991	502
656	20241002	093700	25892767	1999	1999	1999	1999	0
657	20241002	093600	25892767	1999	1995	1999	1995	418
658	20241002	093500	25058853	1994	1994	1994	1994	0
659	20241002	093400	25058853	1994	1994	1994	1994	500
660	20241002	093300	24061853	1994	1992	1994	1992	28
661	20241002	093200	24006075	1992	1995	1995	1992	255
662	20241002	093100	23497897	1995	1995	1995	1994	250
663	20241002	093000	22999186	1995	1995	1995	1992	417
664	20241002	092900	22167666	1999	1999	1999	1999	0
665	20241002	092800	22167666	1999	1999	1999	1999	1
666	20241002	092700	22165667	1994	1994	1994	1994	13
667	20241002	092600	22139745	1994	1996	1996	1994	1293
668	20241002	092500	19560055	1999	1999	1999	1999	1
669	20241002	092400	19558056	1996	1997	1997	1996	100
670	20241002	092300	19358366	1997	1998	1998	1997	110
671	20241002	092200	19138596	1997	1997	1997	1997	200
672	20241002	092100	18739196	1999	1999	1999	1999	0
673	20241002	092000	18739196	1999	1995	1999	1995	50
674	20241002	091900	18639250	1995	1995	1995	1995	0
675	20241002	091800	18639250	1995	1995	1995	1995	0
676	20241002	091700	18639250	1995	1995	1995	1995	0
677	20241002	091600	18639250	1995	1995	1995	1995	0
678	20241002	091500	18639250	1995	1995	1995	1995	20
679	20241002	091400	18599350	2000	2005	2005	2000	136
680	20241002	091300	18327170	1999	1999	1999	1999	103
681	20241002	091200	18121273	1999	1983	1999	1982	1008
682	20241002	091100	16122747	1983	1982	1983	1982	5
683	20241002	091000	16112833	1982	1982	1982	1982	154
684	20241002	090900	15807605	1982	1992	1992	1982	1039
685	20241002	090800	13746941	1993	1993	1993	1992	133
686	20241002	090700	13481873	1993	1994	1994	1993	606
687	20241002	090600	12274050	2010	1995	2010	1995	335
688	20241002	090500	11605425	1994	2010	2010	1994	1618
689	20241002	090400	8375337	1993	1993	1993	1993	0
690	20241002	090300	8375337	1993	1993	1993	1980	526
691	20241002	090200	7332219	1993	1999	1999	1993	876
692	20241002	090100	5585045	2030	2030	2030	2030	0
693	20241002	090000	5585045	2030	2010	2050	1980	2791