KissMeData/061250/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193100	786706099	2005	2005	2005	2005	6386
3	20231027	193000	786706099	2005	2005	2005	2005	0
4	20231027	192900	786706099	2005	2005	2005	2005	0
5	20231027	192800	786706099	2005	2005	2005	2005	0
6	20231027	192700	786706099	2005	2005	2005	2005	0
7	20231027	192600	786706099	2005	2005	2005	2005	0
8	20231027	192500	786706099	2005	2005	2005	2005	0
9	20231027	192400	786706099	2005	2005	2005	2005	0
10	20231027	192300	786706099	2005	2005	2005	2005	0
11	20231027	192200	786706099	2005	2005	2005	2005	0
12	20231027	192100	786706099	2005	2005	2005	2005	0
13	20231027	192000	786706099	2005	2005	2005	2005	0
14	20231027	191900	786706099	2005	2005	2005	2005	0
15	20231027	191800	786706099	2005	2005	2005	2005	0
16	20231027	191700	786706099	2005	2005	2005	2005	0
17	20231027	191600	786706099	2005	2005	2005	2005	0
18	20231027	191500	786706099	2005	2005	2005	2005	0
19	20231027	191400	786706099	2005	2005	2005	2005	0
20	20231027	191300	786706099	2005	2005	2005	2005	0
21	20231027	191200	786706099	2005	2005	2005	2005	0
22	20231027	191100	786706099	2005	2005	2005	2005	0
23	20231027	191000	786706099	2005	2005	2005	2005	0
24	20231027	190900	786706099	2005	2005	2005	2005	0
25	20231027	190800	786706099	2005	2005	2005	2005	0
26	20231027	190700	786706099	2005	2005	2005	2005	0
27	20231027	190600	786706099	2005	2005	2005	2005	0
28	20231027	190500	786706099	2005	2005	2005	2005	0
29	20231027	190400	786706099	2005	2005	2005	2005	0
30	20231027	190300	786706099	2005	2005	2005	2005	0
31	20231027	190200	786706099	2005	2005	2005	2005	0
32	20231027	190100	786706099	2005	2005	2005	2005	6386
33	20231027	190000	786706099	2005	2005	2005	2005	0
34	20231027	185900	786706099	2005	2005	2005	2005	0
35	20231027	185800	786706099	2005	2005	2005	2005	0
36	20231027	185700	786706099	2005	2005	2005	2005	0
37	20231027	185600	786706099	2005	2005	2005	2005	0
38	20231027	185500	786706099	2005	2005	2005	2005	0
39	20231027	185400	786706099	2005	2005	2005	2005	0
40	20231027	185300	786706099	2005	2005	2005	2005	0
41	20231027	185200	786706099	2005	2005	2005	2005	0
42	20231027	185100	786706099	2005	2005	2005	2005	0
43	20231027	185000	786706099	2005	2005	2005	2005	0
44	20231027	184900	786706099	2005	2005	2005	2005	0
45	20231027	184800	786706099	2005	2005	2005	2005	0
46	20231027	184700	786706099	2005	2005	2005	2005	0
47	20231027	184600	786706099	2005	2005	2005	2005	0
48	20231027	184500	786706099	2005	2005	2005	2005	0
49	20231027	184400	786706099	2005	2005	2005	2005	0
50	20231027	184300	786706099	2005	2005	2005	2005	0
51	20231027	184200	786706099	2005	2005	2005	2005	0
52	20231027	184100	786706099	2005	2005	2005	2005	0
53	20231027	184000	786706099	2005	2005	2005	2005	0
54	20231027	183900	786706099	2005	2005	2005	2005	0
55	20231027	183800	786706099	2005	2005	2005	2005	0
56	20231027	183700	786706099	2005	2005	2005	2005	0
57	20231027	183600	786706099	2005	2005	2005	2005	0
58	20231027	183500	786706099	2005	2005	2005	2005	0
59	20231027	183400	786706099	2005	2005	2005	2005	0
60	20231027	183300	786706099	2005	2005	2005	2005	0
61	20231027	183200	786706099	2005	2005	2005	2005	0
62	20231027	183100	786706099	2005	2005	2005	2005	6386
63	20231027	183000	786706099	2005	2005	2005	2005	0
64	20231027	182900	786706099	2005	2005	2005	2005	0
65	20231027	182800	786706099	2005	2005	2005	2005	0
66	20231027	182700	786706099	2005	2005	2005	2005	0
67	20231027	182600	786706099	2005	2005	2005	2005	0
68	20231027	182500	786706099	2005	2005	2005	2005	0
69	20231027	182400	786706099	2005	2005	2005	2005	0
70	20231027	182300	786706099	2005	2005	2005	2005	0
71	20231027	182200	786706099	2005	2005	2005	2005	0
72	20231027	182100	786706099	2005	2005	2005	2005	0
73	20231027	182000	786706099	2005	2005	2005	2005	0
74	20231027	181900	786706099	2005	2005	2005	2005	0
75	20231027	181800	786706099	2005	2005	2005	2005	0
76	20231027	181700	786706099	2005	2005	2005	2005	0
77	20231027	181600	786706099	2005	2005	2005	2005	0
78	20231027	181500	786706099	2005	2005	2005	2005	0
79	20231027	181400	786706099	2005	2005	2005	2005	0
80	20231027	181300	786706099	2005	2005	2005	2005	0
81	20231027	181200	786706099	2005	2005	2005	2005	0
82	20231027	181100	786706099	2005	2005	2005	2005	0
83	20231027	181000	786706099	2005	2005	2005	2005	0
84	20231027	180900	786706099	2005	2005	2005	2005	0
85	20231027	180800	786706099	2005	2005	2005	2005	0
86	20231027	180700	786706099	2005	2005	2005	2005	0
87	20231027	180600	786706099	2005	2005	2005	2005	0
88	20231027	180500	786706099	2005	2005	2005	2005	0
89	20231027	180400	786706099	2005	2005	2005	2005	0
90	20231027	180300	786706099	2005	2005	2005	2005	0
91	20231027	180200	786706099	2005	2005	2005	2005	0
92	20231027	180100	786706099	2005	2005	2005	2005	6386
93	20231027	180000	786706099	2005	2005	2005	2005	0
94	20231027	175900	786706099	2005	2005	2005	2005	0
95	20231027	175800	786706099	2005	2005	2005	2005	0
96	20231027	175700	786706099	2005	2005	2005	2005	0
97	20231027	175600	786706099	2005	2005	2005	2005	0
98	20231027	175500	786706099	2005	2005	2005	2005	0
99	20231027	175400	786706099	2005	2005	2005	2005	0
100	20231027	175300	786706099	2005	2005	2005	2005	0
101	20231027	175200	786706099	2005	2005	2005	2005	0
102	20231027	175100	786706099	2005	2005	2005	2005	0
103	20231027	175000	786706099	2005	2005	2005	2005	0
104	20231027	174900	786706099	2005	2005	2005	2005	0
105	20231027	174800	786706099	2005	2005	2005	2005	0
106	20231027	174700	786706099	2005	2005	2005	2005	0
107	20231027	174600	786706099	2005	2005	2005	2005	0
108	20231027	174500	786706099	2005	2005	2005	2005	0
109	20231027	174400	786706099	2005	2005	2005	2005	0
110	20231027	174300	786706099	2005	2005	2005	2005	0
111	20231027	174200	786706099	2005	2005	2005	2005	0
112	20231027	174100	786706099	2005	2005	2005	2005	0
113	20231027	174000	786706099	2005	2005	2005	2005	0
114	20231027	173900	786706099	2005	2005	2005	2005	0
115	20231027	173800	786706099	2005	2005	2005	2005	0
116	20231027	173700	786706099	2005	2005	2005	2005	0
117	20231027	173600	786706099	2005	2005	2005	2005	0
118	20231027	173500	786706099	2005	2005	2005	2005	0
119	20231027	173400	786706099	2005	2005	2005	2005	0
120	20231027	173300	786706099	2005	2005	2005	2005	0
121	20231027	173200	786706099	2005	2005	2005	2005	0
122	20231027	173100	786706099	2005	2005	2005	2005	6386
123	20231027	173000	786706099	2005	2005	2005	2005	0
124	20231027	172900	786706099	2005	2005	2005	2005	0
125	20231027	172800	786706099	2005	2005	2005	2005	0
126	20231027	172700	786706099	2005	2005	2005	2005	0
127	20231027	172600	786706099	2005	2005	2005	2005	0
128	20231027	172500	786706099	2005	2005	2005	2005	0
129	20231027	172400	786706099	2005	2005	2005	2005	0
130	20231027	172300	786706099	2005	2005	2005	2005	0
131	20231027	172200	786706099	2005	2005	2005	2005	0
132	20231027	172100	786706099	2005	2005	2005	2005	0
133	20231027	172000	786706099	2005	2005	2005	2005	0
134	20231027	171900	786706099	2005	2005	2005	2005	0
135	20231027	171800	786706099	2005	2005	2005	2005	0
136	20231027	171700	786706099	2005	2005	2005	2005	0
137	20231027	171600	786706099	2005	2005	2005	2005	0
138	20231027	171500	786706099	2005	2005	2005	2005	0
139	20231027	171400	786706099	2005	2005	2005	2005	0
140	20231027	171300	786706099	2005	2005	2005	2005	0
141	20231027	171200	786706099	2005	2005	2005	2005	0
142	20231027	171100	786706099	2005	2005	2005	2005	0
143	20231027	171000	786706099	2005	2005	2005	2005	0
144	20231027	170900	786706099	2005	2005	2005	2005	0
145	20231027	170800	786706099	2005	2005	2005	2005	0
146	20231027	170700	786706099	2005	2005	2005	2005	0
147	20231027	170600	786706099	2005	2005	2005	2005	0
148	20231027	170500	786706099	2005	2005	2005	2005	0
149	20231027	170400	786706099	2005	2005	2005	2005	0
150	20231027	170300	786706099	2005	2005	2005	2005	0
151	20231027	170200	786706099	2005	2005	2005	2005	0
152	20231027	170100	786706099	2005	2005	2005	2005	6386
153	20231027	170000	786706099	2005	2005	2005	2005	0
154	20231027	165900	786706099	2005	2005	2005	2005	0
155	20231027	165800	786706099	2005	2005	2005	2005	0
156	20231027	165700	786706099	2005	2005	2005	2005	0
157	20231027	165600	786706099	2005	2005	2005	2005	0
158	20231027	165500	786706099	2005	2005	2005	2005	0
159	20231027	165400	786706099	2005	2005	2005	2005	0
160	20231027	165300	786706099	2005	2005	2005	2005	0
161	20231027	165200	786706099	2005	2005	2005	2005	0
162	20231027	165100	786706099	2005	2005	2005	2005	0
163	20231027	165000	786706099	2005	2005	2005	2005	0
164	20231027	164900	786706099	2005	2005	2005	2005	0
165	20231027	164800	786706099	2005	2005	2005	2005	0
166	20231027	164700	786706099	2005	2005	2005	2005	0
167	20231027	164600	786706099	2005	2005	2005	2005	0
168	20231027	164500	786706099	2005	2005	2005	2005	0
169	20231027	164400	786706099	2005	2005	2005	2005	0
170	20231027	164300	786706099	2005	2005	2005	2005	0
171	20231027	164200	786706099	2005	2005	2005	2005	0
172	20231027	164100	786706099	2005	2005	2005	2005	0
173	20231027	164000	786706099	2005	2005	2005	2005	0
174	20231027	163900	786706099	2005	2005	2005	2005	0
175	20231027	163800	786706099	2005	2005	2005	2005	0
176	20231027	163700	786706099	2005	2005	2005	2005	0
177	20231027	163600	786706099	2005	2005	2005	2005	0
178	20231027	163500	786706099	2005	2005	2005	2005	0
179	20231027	163400	786706099	2005	2005	2005	2005	0
180	20231027	163300	786706099	2005	2005	2005	2005	0
181	20231027	163200	786706099	2005	2005	2005	2005	0
182	20231027	163100	786706099	2005	2005	2005	2005	6386
183	20231027	163000	786706099	2005	2005	2005	2005	0
184	20231027	162900	786706099	2005	2005	2005	2005	0
185	20231027	162800	786706099	2005	2005	2005	2005	0
186	20231027	162700	786706099	2005	2005	2005	2005	0
187	20231027	162600	786706099	2005	2005	2005	2005	0
188	20231027	162500	786706099	2005	2005	2005	2005	0
189	20231027	162400	786706099	2005	2005	2005	2005	0
190	20231027	162300	786706099	2005	2005	2005	2005	0
191	20231027	162200	786706099	2005	2005	2005	2005	0
192	20231027	162100	786706099	2005	2005	2005	2005	0
193	20231027	162000	786706099	2005	2005	2005	2005	0
194	20231027	161900	786706099	2005	2005	2005	2005	0
195	20231027	161800	786706099	2005	2005	2005	2005	0
196	20231027	161700	786706099	2005	2005	2005	2005	0
197	20231027	161600	786706099	2005	2005	2005	2005	0
198	20231027	161500	786706099	2005	2005	2005	2005	0
199	20231027	161400	786706099	2005	2005	2005	2005	0
200	20231027	161300	786706099	2005	2005	2005	2005	0
201	20231027	161200	786706099	2005	2005	2005	2005	0
202	20231027	161100	786706099	2005	2005	2005	2005	0
203	20231027	161000	786706099	2005	2005	2005	2005	0
204	20231027	160900	786706099	2005	2005	2005	2005	0
205	20231027	160800	786706099	2005	2005	2005	2005	0
206	20231027	160700	786706099	2005	2005	2005	2005	0
207	20231027	160600	786706099	2005	2005	2005	2005	0
208	20231027	160500	786706099	2005	2005	2005	2005	0
209	20231027	160400	786706099	2005	2005	2005	2005	0
210	20231027	160300	786706099	2005	2005	2005	2005	0
211	20231027	160200	786706099	2005	2005	2005	2005	0
212	20231027	160100	786706099	2005	2005	2005	2005	6386
213	20231027	160000	786706099	2005	2005	2005	2005	0
214	20231027	155900	786706099	2005	2005	2005	2005	0
215	20231027	155800	786706099	2005	2005	2005	2005	0
216	20231027	155700	786706099	2005	2005	2005	2005	0
217	20231027	155600	786706099	2005	2005	2005	2005	0
218	20231027	155500	786706099	2005	2005	2005	2005	0
219	20231027	155400	786706099	2005	2005	2005	2005	0
220	20231027	155300	786706099	2005	2005	2005	2005	0
221	20231027	155200	786706099	2005	2005	2005	2005	0
222	20231027	155100	786706099	2005	2005	2005	2005	0
223	20231027	155000	786706099	2005	2005	2005	2005	0
224	20231027	154900	786706099	2005	2005	2005	2005	0
225	20231027	154800	786706099	2005	2005	2005	2005	0
226	20231027	154700	786706099	2005	2005	2005	2005	0
227	20231027	154600	786706099	2005	2005	2005	2005	0
228	20231027	154500	786706099	2005	2005	2005	2005	0
229	20231027	154400	786706099	2005	2005	2005	2005	0
230	20231027	154300	786706099	2005	2005	2005	2005	0
231	20231027	154200	786706099	2005	2005	2005	2005	0
232	20231027	154100	786706099	2005	2005	2005	2005	0
233	20231027	154000	786706099	2005	2005	2005	2005	0
234	20231027	153900	786706099	2005	2005	2005	2005	0
235	20231027	153800	786706099	2005	2005	2005	2005	0
236	20231027	153700	786706099	2005	2005	2005	2005	0
237	20231027	153600	786706099	2005	2005	2005	2005	0
238	20231027	153500	786706099	2005	2005	2005	2005	0
239	20231027	153400	786706099	2005	2005	2005	2005	0
240	20231027	153300	786706099	2005	2005	2005	2005	0
241	20231027	153200	786706099	2005	2005	2005	2005	0
242	20231027	153100	786706099	2005	2005	2005	2005	6386
243	20231027	153000	786706099	2005	2005	2005	2005	6386
244	20231027	152900	773902169	2010	2010	2010	2010	0
245	20231027	152800	773902169	2010	2010	2010	2010	0
246	20231027	152700	773902169	2010	2010	2010	2010	0
247	20231027	152600	773902169	2010	2010	2010	2010	0
248	20231027	152500	773902169	2010	2010	2010	2010	0
249	20231027	152400	773902169	2010	2010	2010	2010	0
250	20231027	152300	773902169	2010	2010	2010	2010	0
251	20231027	152200	773902169	2010	2010	2010	2010	0
252	20231027	152100	773902169	2010	2010	2010	2010	0
253	20231027	152000	773902169	2010	2010	2010	2010	0
254	20231027	151900	773902169	2010	2005	2010	2000	3702
255	20231027	151800	766495314	2010	2005	2010	2000	334
256	20231027	151700	765827139	2005	2005	2010	2005	95
257	20231027	151600	765636654	2000	2005	2010	2000	2089
258	20231027	151500	761458484	2010	2010	2010	2010	1
259	20231027	151400	761456474	2005	2005	2010	2005	265
260	20231027	151300	760925119	2010	2010	2010	2010	0
261	20231027	151200	760925119	2010	2010	2010	2010	5
262	20231027	151100	760915069	2010	2005	2010	2000	1702
263	20231027	151000	757504744	2005	2000	2010	2000	2931
264	20231027	150900	751628089	2005	2005	2005	2000	614
265	20231027	150800	750398984	2010	2010	2010	2010	0
266	20231027	150700	750398984	2010	2010	2010	2010	5
267	20231027	150600	750388934	2005	2005	2005	2005	105
268	20231027	150500	750178409	2005	2005	2005	2005	49
269	20231027	150400	750080164	2005	2005	2005	2005	0
270	20231027	150300	750080164	2005	2015	2015	2005	151
271	20231027	150200	749777399	2005	2005	2005	2005	0
272	20231027	150100	749777399	2005	2005	2005	2005	1022
273	20231027	150000	747728289	2005	2005	2005	2005	1200
274	20231027	145900	745322289	2005	2005	2005	2005	267
275	20231027	145800	744786954	2005	2005	2005	2005	125
276	20231027	145700	744536329	2015	2015	2015	2015	0
277	20231027	145600	744536329	2015	2015	2015	2015	0
278	20231027	145500	744536329	2015	2015	2015	2015	0
279	20231027	145400	744536329	2015	2015	2015	2015	4
280	20231027	145300	744528269	2015	2015	2015	2015	3
281	20231027	145200	744522224	2005	2005	2005	2005	0
282	20231027	145100	744522224	2005	2005	2005	2005	1851
283	20231027	145000	740810969	2005	2000	2005	2000	2001
284	20231027	144900	736801569	2000	2015	2015	2000	1687
285	20231027	144800	733425904	2015	2010	2015	2010	51
286	20231027	144700	733323389	2010	2010	2010	2010	0
287	20231027	144600	733323389	2010	2005	2010	2005	52
288	20231027	144500	733219119	2000	2000	2000	2000	0
289	20231027	144400	733219119	2000	2015	2015	2000	221
290	20231027	144300	732776619	2005	2015	2015	2005	4081
291	20231027	144200	724593799	2015	2015	2015	2015	998
292	20231027	144100	722582829	2020	2020	2020	2020	0
293	20231027	144000	722582829	2020	2020	2020	2015	4
294	20231027	143900	722574754	2005	2005	2005	2005	0
295	20231027	143800	722574754	2005	2010	2010	2005	405
296	20231027	143700	721760729	2000	2000	2000	2000	0
297	20231027	143600	721760729	2000	2005	2005	2000	112
298	20231027	143500	721536579	2000	2000	2000	2000	1
299	20231027	143400	721534579	2005	2005	2005	2005	0
300	20231027	143300	721534579	2005	2005	2005	2005	500
301	20231027	143200	720532079	2005	2005	2010	2005	6353
302	20231027	143100	707794309	2010	2010	2010	2010	1753
303	20231027	143000	704270779	2015	2015	2015	2015	0
304	20231027	142900	704270779	2015	2015	2015	2015	0
305	20231027	142800	704270779	2015	2015	2015	2015	1
306	20231027	142700	704268764	2010	2010	2010	2010	0
307	20231027	142600	704268764	2010	2010	2010	2010	1
308	20231027	142500	704266754	2020	2020	2020	2020	250
309	20231027	142400	703761754	2020	2015	2020	2015	2
310	20231027	142300	703757719	2020	2020	2020	2020	0
311	20231027	142200	703757719	2020	2020	2020	2020	175
312	20231027	142100	703404219	2020	2020	2020	2020	0
313	20231027	142000	703404219	2020	2015	2020	2010	1039
314	20231027	141900	701315779	2020	2015	2020	2015	109
315	20231027	141800	701096139	2020	2020	2020	2020	9
316	20231027	141700	701077959	2020	2015	2020	2015	134
317	20231027	141600	700807944	2015	2015	2015	2015	7
318	20231027	141500	700793839	2010	2010	2010	2010	19
319	20231027	141400	700755649	2015	2010	2015	2010	8
320	20231027	141300	700739564	2010	2010	2010	2010	0
321	20231027	141200	700739564	2010	2010	2010	2010	0
322	20231027	141100	700739564	2010	2010	2010	2010	2500
323	20231027	141000	695714564	2015	2015	2015	2015	1
324	20231027	140900	695712549	2015	2015	2015	2015	537
325	20231027	140800	694630494	2020	2020	2020	2020	0
326	20231027	140700	694630494	2020	2020	2020	2020	0
327	20231027	140600	694630494	2020	2020	2020	2020	1
328	20231027	140500	694628474	2015	2015	2020	2015	35
329	20231027	140400	694557914	2015	2015	2015	2015	130
330	20231027	140300	694295964	2015	2015	2015	2015	0
331	20231027	140200	694295964	2015	2015	2015	2015	300
332	20231027	140100	693691464	2020	2020	2020	2020	0
333	20231027	140000	693691464	2020	2020	2020	2020	0
334	20231027	135900	693691464	2020	2020	2020	2020	0
335	20231027	135800	693691464	2020	2020	2020	2020	0
336	20231027	135700	693691464	2020	2020	2020	2020	0
337	20231027	135600	693691464	2020	2020	2020	2020	0
338	20231027	135500	693691464	2020	2020	2020	2020	214
339	20231027	135400	693259184	2025	2020	2025	2020	286
340	20231027	135300	692681459	2020	2020	2020	2020	0
341	20231027	135200	692681459	2020	2020	2020	2020	12
342	20231027	135100	692657219	2010	2015	2015	2010	347
343	20231027	135000	691959719	2015	2015	2015	2015	400
344	20231027	134900	691153719	2015	2015	2015	2015	0
345	20231027	134800	691153719	2015	2020	2020	2015	190
346	20231027	134700	690770644	2025	2025	2025	2025	0
347	20231027	134600	690770644	2025	2025	2025	2025	11
348	20231027	134500	690748369	2025	2025	2025	2025	0
349	20231027	134400	690748369	2025	2025	2025	2025	4
350	20231027	134300	690740269	2020	2020	2020	2020	3258
351	20231027	134200	684159109	2015	2015	2020	2015	675
352	20231027	134100	682795624	2020	2020	2020	2020	0
353	20231027	134000	682795624	2020	2020	2020	2020	0
354	20231027	133900	682795624	2020	2020	2020	2020	0
355	20231027	133800	682795624	2020	2020	2020	2020	0
356	20231027	133700	682795624	2020	2020	2020	2020	0
357	20231027	133600	682795624	2020	2020	2020	2020	20
358	20231027	133500	682755224	2020	2020	2020	2020	12
359	20231027	133400	682730984	2020	2020	2020	2020	321
360	20231027	133300	682082564	2020	2020	2020	2020	0
361	20231027	133200	682082564	2020	2020	2020	2020	0
362	20231027	133100	682082564	2020	2020	2020	2020	0
363	20231027	133000	682082564	2020	2020	2020	2020	0
364	20231027	132900	682082564	2020	2015	2020	2015	6
365	20231027	132800	682070469	2020	2020	2020	2020	0
366	20231027	132700	682070469	2020	2020	2020	2020	0
367	20231027	132600	682070469	2020	2020	2020	2020	0
368	20231027	132500	682070469	2020	2015	2020	2015	301
369	20231027	132400	681463949	2010	2010	2010	2010	80
370	20231027	132300	681303149	2010	2010	2010	2010	2542
371	20231027	132200	676193729	2005	2010	2010	2005	273
372	20231027	132100	675646114	2005	2005	2005	2005	50
373	20231027	132000	675545864	2005	2010	2010	2005	750
374	20231027	131900	674038534	2005	2005	2005	2005	650
375	20231027	131800	672735284	2010	2010	2010	2010	0
376	20231027	131700	672735284	2010	2010	2010	2005	1549
377	20231027	131600	669621994	2010	2010	2010	2010	500
378	20231027	131500	668616994	2010	2005	2010	2005	1304
379	20231027	131400	665997474	2010	2010	2010	2010	17512
380	20231027	131300	630798354	2015	2015	2015	2015	0
381	20231027	131200	630798354	2015	2015	2015	2015	0
382	20231027	131100	630798354	2015	2015	2015	2015	0
383	20231027	131000	630798354	2015	2015	2015	2015	0
384	20231027	130900	630798354	2015	2015	2015	2015	1470
385	20231027	130800	627836304	2010	2010	2010	2010	100
386	20231027	130700	627635304	2015	2015	2015	2015	0
387	20231027	130600	627635304	2015	2015	2015	2015	0
388	20231027	130500	627635304	2015	2015	2015	2015	0
389	20231027	130400	627635304	2015	2015	2015	2015	0
390	20231027	130300	627635304	2015	2015	2015	2015	0
391	20231027	130200	627635304	2015	2015	2015	2015	1
392	20231027	130100	627633289	2010	2010	2010	2010	101
393	20231027	130000	627430279	2010	2010	2010	2010	0
394	20231027	125900	627430279	2010	2010	2010	2010	40
395	20231027	125800	627349879	2010	2010	2010	2010	0
396	20231027	125700	627349879	2010	2010	2010	2010	300
397	20231027	125600	626746879	2010	2010	2010	2010	1
398	20231027	125500	626744869	2015	2015	2015	2015	1
399	20231027	125400	626742854	2005	2005	2005	2005	0
400	20231027	125300	626742854	2005	2005	2005	2005	73
401	20231027	125200	626596489	2015	2015	2015	2015	1
402	20231027	125100	626594474	2010	2010	2010	2010	752
403	20231027	125000	625082954	2010	2010	2010	2010	0
404	20231027	124900	625082954	2010	2010	2010	2010	0
405	20231027	124800	625082954	2010	2010	2010	2010	0
406	20231027	124700	625082954	2010	2010	2010	2010	32
407	20231027	124600	625018634	2010	2010	2010	2010	200
408	20231027	124500	624616634	2010	2015	2015	2010	442
409	20231027	124400	623728209	2020	2020	2020	2020	0
410	20231027	124300	623728209	2020	2020	2020	2020	0
411	20231027	124200	623728209	2020	2020	2020	2020	0
412	20231027	124100	623728209	2020	2020	2020	2020	0
413	20231027	124000	623728209	2020	2020	2020	2020	1000
414	20231027	123900	621708209	2020	2020	2020	2020	0
415	20231027	123800	621708209	2020	2015	2020	2015	6063
416	20231027	123700	609472084	2015	2015	2015	2015	0
417	20231027	123600	609472084	2015	2015	2015	2015	280
418	20231027	123500	608907884	2010	2010	2010	2010	53
419	20231027	123400	608801354	2015	2015	2015	2015	3
420	20231027	123300	608795309	2020	2020	2020	2020	0
421	20231027	123200	608795309	2020	2020	2020	2020	0
422	20231027	123100	608795309	2020	2015	2020	2015	183
423	20231027	123000	608425834	2015	2015	2015	2015	1
424	20231027	122900	608423819	2020	2015	2020	2015	2
425	20231027	122800	608419784	2010	2010	2010	2010	1357
426	20231027	122700	605692214	2010	2010	2010	2010	1900
427	20231027	122600	601873214	2015	2015	2015	2015	1
428	20231027	122500	601871199	2010	2010	2010	2010	220
429	20231027	122400	601428999	2010	2010	2010	2010	1253
430	20231027	122300	598910469	2010	2010	2010	2010	3
431	20231027	122200	598904439	2015	2015	2015	2015	1
432	20231027	122100	598902424	2020	2020	2020	2020	0
433	20231027	122000	598902424	2020	2015	2020	2010	21
434	20231027	121900	598860179	2020	2020	2020	2020	0
435	20231027	121800	598860179	2020	2015	2020	2015	1001
436	20231027	121700	596843159	2020	2020	2020	2020	1
437	20231027	121600	596841139	2015	2020	2020	2015	1001
438	20231027	121500	594824119	2015	2015	2015	2015	1000
439	20231027	121400	592809119	2015	2015	2015	2015	1845
440	20231027	121300	589091444	2020	2020	2020	2020	0
441	20231027	121200	589091444	2020	2020	2020	2020	0
442	20231027	121100	589091444	2020	2020	2020	2020	0
443	20231027	121000	589091444	2020	2020	2020	2020	629
444	20231027	120900	587820864	2025	2025	2025	2025	0
445	20231027	120800	587820864	2025	2025	2025	2025	1
446	20231027	120700	587818839	2020	2020	2020	2020	0
447	20231027	120600	587818839	2020	2020	2020	2020	510
448	20231027	120500	586788639	2025	2025	2025	2025	500
449	20231027	120400	585776139	2020	2020	2020	2020	2036
450	20231027	120300	581663419	2025	2025	2025	2025	0
451	20231027	120200	581663419	2025	2020	2025	2010	8673
452	20231027	120100	564131019	2020	2020	2020	2020	784
453	20231027	120000	562547339	2025	2025	2025	2025	0
454	20231027	115900	562547339	2025	2020	2025	2020	49
455	20231027	115800	562448354	2020	2020	2020	2020	1
456	20231027	115700	562446334	2015	2015	2015	2015	982
457	20231027	115600	560467604	2015	2015	2020	2015	867
458	20231027	115500	558720589	2020	2015	2020	2010	970
459	20231027	115400	556764129	2020	2020	2020	2020	679
460	20231027	115300	555392549	2025	2025	2025	2025	0
461	20231027	115200	555392549	2025	2025	2025	2025	0
462	20231027	115100	555392549	2025	2025	2025	2025	0
463	20231027	115000	555392549	2025	2025	2025	2025	0
464	20231027	114900	555392549	2025	2020	2025	2010	6107
465	20231027	114800	543095704	2025	2025	2025	2025	0
466	20231027	114700	543095704	2025	2025	2025	2025	1
467	20231027	114600	543093679	2030	2030	2030	2030	0
468	20231027	114500	543093679	2030	2030	2030	2030	0
469	20231027	114400	543093679	2030	2030	2030	2030	5
470	20231027	114300	543083529	2030	2030	2030	2030	1
471	20231027	114200	543081499	2020	2030	2030	2020	300
472	20231027	114100	542474499	2030	2030	2030	2030	0
473	20231027	114000	542474499	2030	2030	2030	2030	6
474	20231027	113900	542462319	2025	2030	2030	2025	801
475	20231027	113800	540840289	2025	2020	2025	2020	8869
476	20231027	113700	522922824	2025	2025	2025	2025	583
477	20231027	113600	521742249	2030	2030	2030	2030	0
478	20231027	113500	521742249	2030	2030	2030	2030	0
479	20231027	113400	521742249	2030	2030	2030	2030	0
480	20231027	113300	521742249	2030	2030	2030	2030	0
481	20231027	113200	521742249	2030	2030	2030	2030	0
482	20231027	113100	521742249	2030	2030	2030	2030	3
483	20231027	113000	521736159	2030	2025	2030	2025	39
484	20231027	112900	521657164	2025	2025	2025	2025	325
485	20231027	112800	520999039	2030	2030	2030	2030	5
486	20231027	112700	520988889	2030	2030	2030	2030	0
487	20231027	112600	520988889	2030	2030	2030	2030	200
488	20231027	112500	520582889	2030	2030	2030	2030	2
489	20231027	112400	520578829	2025	2025	2025	2025	107
490	20231027	112300	520362154	2025	2025	2025	2025	188
491	20231027	112200	519981454	2020	2020	2020	2020	0
492	20231027	112100	519981454	2020	2020	2020	2020	16
493	20231027	112000	519949134	2020	2025	2025	2020	1010
494	20231027	111900	517908884	2025	2025	2025	2025	0
495	20231027	111800	517908884	2025	2025	2025	2025	201
496	20231027	111700	517501859	2025	2025	2025	2025	0
497	20231027	111600	517501859	2025	2025	2025	2025	0
498	20231027	111500	517501859	2025	2025	2025	2025	500
499	20231027	111400	516489359	2030	2030	2030	2030	7
500	20231027	111300	516475149	2030	2030	2030	2030	0
501	20231027	111200	516475149	2030	2030	2030	2030	100
502	20231027	111100	516272149	2030	2025	2030	2025	11371
503	20231027	111000	493207904	2010	2015	2015	2010	348
504	20231027	110900	492507424	2025	2025	2025	2025	0
505	20231027	110800	492507424	2025	2020	2025	2020	346
506	20231027	110700	491808499	2015	2015	2015	2015	0
507	20231027	110600	491808499	2015	2015	2015	2010	4951
508	20231027	110500	481848799	2020	2020	2020	2020	0
509	20231027	110400	481848799	2020	2020	2020	2020	0
510	20231027	110300	481848799	2020	2020	2020	2020	8
511	20231027	110200	481832639	2010	2010	2010	2010	0
512	20231027	110100	481832639	2010	2010	2010	2010	540
513	20231027	110000	480747239	2025	2025	2025	2025	0
514	20231027	105900	480747239	2025	2020	2025	2010	3524
515	20231027	105800	473639869	2025	2025	2025	2025	1
516	20231027	105700	473637844	2020	2025	2025	2020	145
517	20231027	105600	473344694	2025	2030	2030	2025	471
518	20231027	105500	472390914	2025	2025	2025	2025	427
519	20231027	105400	471526239	2025	2025	2025	2020	984
520	20231027	105300	469535364	2020	2020	2020	2020	3133
521	20231027	105200	463206704	2020	2020	2020	2020	2
522	20231027	105100	463202664	2020	2020	2020	2020	0
523	20231027	105000	463202664	2020	2015	2020	2015	1913
524	20231027	104900	459338504	2020	2020	2020	2020	0
525	20231027	104800	459338504	2020	2025	2025	2000	19968
526	20231027	104700	419330789	2025	2025	2025	2025	11
527	20231027	104600	419308514	2030	2030	2030	2020	1031
528	20231027	104500	417225074	2030	2030	2030	2025	1114
529	20231027	104400	414968654	2025	2025	2030	2025	2196
530	20231027	104300	410521749	2025	2025	2025	2025	1051
531	20231027	104200	408393474	2030	2030	2030	2030	200
532	20231027	104100	407987474	2030	2020	2030	2010	13570
533	20231027	104000	380679729	2020	2010	2020	2010	1007
534	20231027	103900	378655589	2010	2010	2010	2010	350
535	20231027	103800	377952089	2010	2010	2010	2010	0
536	20231027	103700	377952089	2010	2010	2010	2010	50
537	20231027	103600	377851589	2010	2015	2015	2010	10000
538	20231027	103500	357719349	2015	2015	2015	2015	0
539	20231027	103400	357719349	2015	2025	2025	2015	2
540	20231027	103300	357715309	2015	2015	2015	2015	30
541	20231027	103200	357654859	2030	2030	2030	2030	360
542	20231027	103100	356924059	2025	2020	2025	2020	4932
543	20231027	103000	346948289	2015	2015	2015	2015	5463
544	20231027	102900	335940344	2005	2005	2005	2005	906
545	20231027	102800	334123814	2005	2005	2005	2005	0
546	20231027	102700	334123814	2005	2005	2005	2005	750
547	20231027	102600	332620064	2015	2015	2015	2015	50
548	20231027	102500	332519314	2015	2015	2015	2015	0
549	20231027	102400	332519314	2015	2015	2015	2015	0
550	20231027	102300	332519314	2015	2015	2015	2015	450
551	20231027	102200	331612564	2015	2015	2015	2015	0
552	20231027	102100	331612564	2015	2015	2015	2015	0
553	20231027	102000	331612564	2015	2015	2015	2015	1
554	20231027	101900	331610549	2015	2015	2015	2015	177
555	20231027	101800	331253894	2015	2015	2015	2010	553
556	20231027	101700	330142109	2015	2010	2015	2010	40
557	20231027	101600	330061704	2010	2010	2010	2010	3429
558	20231027	101500	323169414	2010	2010	2010	2010	0
559	20231027	101400	323169414	2010	2010	2010	2010	0
560	20231027	101300	323169414	2010	2010	2010	2010	0
561	20231027	101200	323169414	2010	2010	2010	2010	0
562	20231027	101100	323169414	2010	2010	2010	2010	200
563	20231027	101000	322767414	2010	2010	2010	2010	0
564	20231027	100900	322767414	2010	2010	2010	2010	0
565	20231027	100800	322767414	2010	2010	2010	2010	0
566	20231027	100700	322767414	2010	2010	2010	2000	684
567	20231027	100600	321392604	1999	1999	1999	1999	5950
568	20231027	100500	309498554	1999	1999	1999	1999	39
569	20231027	100400	309420593	1999	2010	2010	1999	652
570	20231027	100300	308115172	2010	2010	2010	2010	0
571	20231027	100200	308115172	2010	2010	2010	2010	2454
572	20231027	100100	303182632	2010	2010	2010	2010	2
573	20231027	100000	303178612	2010	2010	2010	2010	1
574	20231027	095900	303176602	2000	2000	2000	2000	523
575	20231027	095800	302130602	2000	2000	2000	2000	322
576	20231027	095700	301486602	2000	2005	2005	2000	5444
577	20231027	095600	290594717	2005	2010	2010	2005	550
578	20231027	095500	289489467	2020	2020	2020	2015	3224
579	20231027	095400	282989492	2020	2020	2020	2020	42
580	20231027	095300	282904652	2025	2025	2025	2025	3
581	20231027	095200	282898577	2030	2030	2030	2030	2000
582	20231027	095100	278838577	2030	2030	2030	2025	1664
583	20231027	095000	275460707	2025	2020	2025	2015	4006
584	20231027	094900	267353682	2020	2010	2020	2010	2459
585	20231027	094800	262396907	2000	2005	2005	2000	1112
586	20231027	094700	260167352	2000	2005	2005	2000	77
587	20231027	094600	260013152	2005	2010	2010	2005	415
588	20231027	094500	259181022	2005	2000	2005	2000	2928
589	20231027	094400	253311882	2005	2000	2005	2000	3
590	20231027	094300	253305872	2005	2000	2005	2000	105
591	20231027	094200	253095357	2005	2005	2005	2005	0
592	20231027	094100	253095357	2005	2000	2005	1995	73
593	20231027	094000	252949631	2005	2005	2005	2000	30
594	20231027	093900	252889621	1995	1995	2005	1995	6730
595	20231027	093800	239463261	2005	1998	2005	1996	13078
596	20231027	093700	213358256	1998	1998	1998	1998	0
597	20231027	093600	213358256	1998	1998	1998	1998	563
598	20231027	093500	212233382	2005	1999	2005	1999	110
599	20231027	093400	212012877	2005	2005	2010	2000	9
600	20231027	093300	211994837	2010	2005	2010	2005	6
601	20231027	093200	211982782	2005	1996	2005	1996	5390
602	20231027	093100	201218924	2010	1997	2010	1995	6123
603	20231027	093000	188991334	1997	2000	2000	1997	3153
604	20231027	092900	182691398	2000	2005	2005	2000	7126
605	20231027	092800	168437823	2005	2005	2005	2005	799
606	20231027	092700	166835828	2005	2020	2020	2005	1015
607	20231027	092600	164795583	2020	2020	2020	2020	31
608	20231027	092500	164732963	2015	2015	2015	2005	109
609	20231027	092400	164514328	2005	2015	2015	2005	1503
610	20231027	092300	161499083	2015	2015	2015	2010	6040
611	20231027	092200	149357103	2020	2020	2020	2020	501
612	20231027	092100	148345083	2025	2010	2030	2010	4306
613	20231027	092000	139618478	2010	2025	2030	2010	2378
614	20231027	091900	134821768	2030	2035	2035	2030	1438
615	20231027	091800	131901513	2035	2040	2045	2035	1395
616	20231027	091700	129052858	2045	2035	2045	2035	3918
617	20231027	091600	121060603	2040	2045	2050	2030	9064
618	20231027	091500	102551378	2050	2030	2050	2030	16376
619	20231027	091400	69111818	2030	2025	2030	2020	1522
620	20231027	091300	66029778	2020	2020	2025	2020	11256
621	20231027	091200	43290648	2020	2020	2020	2020	135
622	20231027	091100	43017948	2020	2020	2020	2010	202
623	20231027	091000	42610863	2020	2020	2020	2015	1302
624	20231027	090900	39986323	2020	2015	2020	2015	3424
625	20231027	090800	33086318	2015	2010	2015	2005	1309
626	20231027	090700	30452393	2010	2015	2015	2010	132
627	20231027	090600	30187048	2015	2015	2015	2005	684
628	20231027	090500	28808838	2015	2005	2015	2005	167
629	20231027	090400	28472443	2015	2020	2020	2015	750
630	20231027	090300	26960943	2025	2020	2025	2005	5056
631	20231027	090200	16748628	2020	2015	2020	2015	1268
632	20231027	090100	14193603	2015	2015	2015	2015	1224
633	20231027	090000	11727243	2015	1995	2015	1995	5876