KissMeData/217730/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204600	266803234	2005	2005	2005	2005	3112
3	20241021	204500	266803234	2005	2005	2005	2005	0
4	20241021	204400	266803234	2005	2005	2005	2005	0
5	20241021	204300	266803234	2005	2005	2005	2005	0
6	20241021	204200	266803234	2005	2005	2005	2005	0
7	20241021	204100	266803234	2005	2005	2005	2005	0
8	20241021	204000	266803234	2005	2005	2005	2005	0
9	20241021	203900	266803234	2005	2005	2005	2005	0
10	20241021	203800	266803234	2005	2005	2005	2005	0
11	20241021	203700	266803234	2005	2005	2005	2005	0
12	20241021	203600	266803234	2005	2005	2005	2005	0
13	20241021	203500	266803234	2005	2005	2005	2005	0
14	20241021	203400	266803234	2005	2005	2005	2005	0
15	20241021	203300	266803234	2005	2005	2005	2005	0
16	20241021	203200	266803234	2005	2005	2005	2005	0
17	20241021	203100	266803234	2005	2005	2005	2005	0
18	20241021	203000	266803234	2005	2005	2005	2005	0
19	20241021	202900	266803234	2005	2005	2005	2005	0
20	20241021	202800	266803234	2005	2005	2005	2005	0
21	20241021	202700	266803234	2005	2005	2005	2005	0
22	20241021	202600	266803234	2005	2005	2005	2005	0
23	20241021	202500	266803234	2005	2005	2005	2005	0
24	20241021	202400	266803234	2005	2005	2005	2005	0
25	20241021	202300	266803234	2005	2005	2005	2005	0
26	20241021	202200	266803234	2005	2005	2005	2005	0
27	20241021	202100	266803234	2005	2005	2005	2005	0
28	20241021	202000	266803234	2005	2005	2005	2005	0
29	20241021	201900	266803234	2005	2005	2005	2005	0
30	20241021	201800	266803234	2005	2005	2005	2005	0
31	20241021	201700	266803234	2005	2005	2005	2005	0
32	20241021	201600	266803234	2005	2005	2005	2005	3112
33	20241021	201500	266803234	2005	2005	2005	2005	0
34	20241021	201400	266803234	2005	2005	2005	2005	0
35	20241021	201300	266803234	2005	2005	2005	2005	0
36	20241021	201200	266803234	2005	2005	2005	2005	0
37	20241021	201100	266803234	2005	2005	2005	2005	0
38	20241021	201000	266803234	2005	2005	2005	2005	0
39	20241021	200900	266803234	2005	2005	2005	2005	0
40	20241021	200800	266803234	2005	2005	2005	2005	0
41	20241021	200700	266803234	2005	2005	2005	2005	0
42	20241021	200600	266803234	2005	2005	2005	2005	0
43	20241021	200500	266803234	2005	2005	2005	2005	0
44	20241021	200400	266803234	2005	2005	2005	2005	0
45	20241021	200300	266803234	2005	2005	2005	2005	0
46	20241021	200200	266803234	2005	2005	2005	2005	0
47	20241021	200100	266803234	2005	2005	2005	2005	0
48	20241021	200000	266803234	2005	2005	2005	2005	0
49	20241021	195900	266803234	2005	2005	2005	2005	0
50	20241021	195800	266803234	2005	2005	2005	2005	0
51	20241021	195700	266803234	2005	2005	2005	2005	0
52	20241021	195600	266803234	2005	2005	2005	2005	0
53	20241021	195500	266803234	2005	2005	2005	2005	0
54	20241021	195400	266803234	2005	2005	2005	2005	0
55	20241021	195300	266803234	2005	2005	2005	2005	0
56	20241021	195200	266803234	2005	2005	2005	2005	0
57	20241021	195100	266803234	2005	2005	2005	2005	0
58	20241021	195000	266803234	2005	2005	2005	2005	0
59	20241021	194900	266803234	2005	2005	2005	2005	0
60	20241021	194800	266803234	2005	2005	2005	2005	0
61	20241021	194700	266803234	2005	2005	2005	2005	0
62	20241021	194600	266803234	2005	2005	2005	2005	3112
63	20241021	194500	266803234	2005	2005	2005	2005	0
64	20241021	194400	266803234	2005	2005	2005	2005	0
65	20241021	194300	266803234	2005	2005	2005	2005	0
66	20241021	194200	266803234	2005	2005	2005	2005	0
67	20241021	194100	266803234	2005	2005	2005	2005	0
68	20241021	194000	266803234	2005	2005	2005	2005	0
69	20241021	193900	266803234	2005	2005	2005	2005	0
70	20241021	193800	266803234	2005	2005	2005	2005	0
71	20241021	193700	266803234	2005	2005	2005	2005	0
72	20241021	193600	266803234	2005	2005	2005	2005	0
73	20241021	193500	266803234	2005	2005	2005	2005	0
74	20241021	193400	266803234	2005	2005	2005	2005	0
75	20241021	193300	266803234	2005	2005	2005	2005	0
76	20241021	193200	266803234	2005	2005	2005	2005	0
77	20241021	193100	266803234	2005	2005	2005	2005	0
78	20241021	193000	266803234	2005	2005	2005	2005	0
79	20241021	192900	266803234	2005	2005	2005	2005	0
80	20241021	192800	266803234	2005	2005	2005	2005	0
81	20241021	192700	266803234	2005	2005	2005	2005	0
82	20241021	192600	266803234	2005	2005	2005	2005	0
83	20241021	192500	266803234	2005	2005	2005	2005	0
84	20241021	192400	266803234	2005	2005	2005	2005	0
85	20241021	192300	266803234	2005	2005	2005	2005	0
86	20241021	192200	266803234	2005	2005	2005	2005	0
87	20241021	192100	266803234	2005	2005	2005	2005	0
88	20241021	192000	266803234	2005	2005	2005	2005	0
89	20241021	191900	266803234	2005	2005	2005	2005	0
90	20241021	191800	266803234	2005	2005	2005	2005	0
91	20241021	191700	266803234	2005	2005	2005	2005	0
92	20241021	191600	266803234	2005	2005	2005	2005	3112
93	20241021	191500	266803234	2005	2005	2005	2005	0
94	20241021	191400	266803234	2005	2005	2005	2005	0
95	20241021	191300	266803234	2005	2005	2005	2005	0
96	20241021	191200	266803234	2005	2005	2005	2005	0
97	20241021	191100	266803234	2005	2005	2005	2005	0
98	20241021	191000	266803234	2005	2005	2005	2005	0
99	20241021	190900	266803234	2005	2005	2005	2005	0
100	20241021	190800	266803234	2005	2005	2005	2005	0
101	20241021	190700	266803234	2005	2005	2005	2005	0
102	20241021	190600	266803234	2005	2005	2005	2005	0
103	20241021	190500	266803234	2005	2005	2005	2005	0
104	20241021	190400	266803234	2005	2005	2005	2005	0
105	20241021	190300	266803234	2005	2005	2005	2005	0
106	20241021	190200	266803234	2005	2005	2005	2005	0
107	20241021	190100	266803234	2005	2005	2005	2005	0
108	20241021	190000	266803234	2005	2005	2005	2005	0
109	20241021	185900	266803234	2005	2005	2005	2005	0
110	20241021	185800	266803234	2005	2005	2005	2005	0
111	20241021	185700	266803234	2005	2005	2005	2005	0
112	20241021	185600	266803234	2005	2005	2005	2005	0
113	20241021	185500	266803234	2005	2005	2005	2005	0
114	20241021	185400	266803234	2005	2005	2005	2005	0
115	20241021	185300	266803234	2005	2005	2005	2005	0
116	20241021	185200	266803234	2005	2005	2005	2005	0
117	20241021	185100	266803234	2005	2005	2005	2005	0
118	20241021	185000	266803234	2005	2005	2005	2005	0
119	20241021	184900	266803234	2005	2005	2005	2005	0
120	20241021	184800	266803234	2005	2005	2005	2005	0
121	20241021	184700	266803234	2005	2005	2005	2005	0
122	20241021	184600	266803234	2005	2005	2005	2005	3112
123	20241021	184500	266803234	2005	2005	2005	2005	0
124	20241021	184400	266803234	2005	2005	2005	2005	0
125	20241021	184300	266803234	2005	2005	2005	2005	0
126	20241021	184200	266803234	2005	2005	2005	2005	0
127	20241021	184100	266803234	2005	2005	2005	2005	0
128	20241021	184000	266803234	2005	2005	2005	2005	0
129	20241021	183900	266803234	2005	2005	2005	2005	0
130	20241021	183800	266803234	2005	2005	2005	2005	0
131	20241021	183700	266803234	2005	2005	2005	2005	0
132	20241021	183600	266803234	2005	2005	2005	2005	0
133	20241021	183500	266803234	2005	2005	2005	2005	0
134	20241021	183400	266803234	2005	2005	2005	2005	0
135	20241021	183300	266803234	2005	2005	2005	2005	0
136	20241021	183200	266803234	2005	2005	2005	2005	0
137	20241021	183100	266803234	2005	2005	2005	2005	0
138	20241021	183000	266803234	2005	2005	2005	2005	0
139	20241021	182900	266803234	2005	2005	2005	2005	0
140	20241021	182800	266803234	2005	2005	2005	2005	0
141	20241021	182700	266803234	2005	2005	2005	2005	0
142	20241021	182600	266803234	2005	2005	2005	2005	0
143	20241021	182500	266803234	2005	2005	2005	2005	0
144	20241021	182400	266803234	2005	2005	2005	2005	0
145	20241021	182300	266803234	2005	2005	2005	2005	0
146	20241021	182200	266803234	2005	2005	2005	2005	0
147	20241021	182100	266803234	2005	2005	2005	2005	0
148	20241021	182000	266803234	2005	2005	2005	2005	0
149	20241021	181900	266803234	2005	2005	2005	2005	0
150	20241021	181800	266803234	2005	2005	2005	2005	0
151	20241021	181700	266803234	2005	2005	2005	2005	0
152	20241021	181600	266803234	2005	2005	2005	2005	3112
153	20241021	181500	266803234	2005	2005	2005	2005	0
154	20241021	181400	266803234	2005	2005	2005	2005	0
155	20241021	181300	266803234	2005	2005	2005	2005	0
156	20241021	181200	266803234	2005	2005	2005	2005	0
157	20241021	181100	266803234	2005	2005	2005	2005	0
158	20241021	181000	266803234	2005	2005	2005	2005	0
159	20241021	180900	266803234	2005	2005	2005	2005	0
160	20241021	180800	266803234	2005	2005	2005	2005	0
161	20241021	180700	266803234	2005	2005	2005	2005	0
162	20241021	180600	266803234	2005	2005	2005	2005	0
163	20241021	180500	266803234	2005	2005	2005	2005	0
164	20241021	180400	266803234	2005	2005	2005	2005	0
165	20241021	180300	266803234	2005	2005	2005	2005	0
166	20241021	180200	266803234	2005	2005	2005	2005	0
167	20241021	180100	266803234	2005	2005	2005	2005	0
168	20241021	180000	266803234	2005	2005	2005	2005	0
169	20241021	175900	266803234	2005	2005	2005	2005	0
170	20241021	175800	266803234	2005	2005	2005	2005	0
171	20241021	175700	266803234	2005	2005	2005	2005	0
172	20241021	175600	266803234	2005	2005	2005	2005	0
173	20241021	175500	266803234	2005	2005	2005	2005	0
174	20241021	175400	266803234	2005	2005	2005	2005	0
175	20241021	175300	266803234	2005	2005	2005	2005	0
176	20241021	175200	266803234	2005	2005	2005	2005	0
177	20241021	175100	266803234	2005	2005	2005	2005	0
178	20241021	175000	266803234	2005	2005	2005	2005	0
179	20241021	174900	266803234	2005	2005	2005	2005	0
180	20241021	174800	266803234	2005	2005	2005	2005	0
181	20241021	174700	266803234	2005	2005	2005	2005	0
182	20241021	174600	266803234	2005	2005	2005	2005	3112
183	20241021	174500	266803234	2005	2005	2005	2005	0
184	20241021	174400	266803234	2005	2005	2005	2005	0
185	20241021	174300	266803234	2005	2005	2005	2005	0
186	20241021	174200	266803234	2005	2005	2005	2005	0
187	20241021	174100	266803234	2005	2005	2005	2005	0
188	20241021	174000	266803234	2005	2005	2005	2005	0
189	20241021	173900	266803234	2005	2005	2005	2005	0
190	20241021	173800	266803234	2005	2005	2005	2005	0
191	20241021	173700	266803234	2005	2005	2005	2005	0
192	20241021	173600	266803234	2005	2005	2005	2005	0
193	20241021	173500	266803234	2005	2005	2005	2005	0
194	20241021	173400	266803234	2005	2005	2005	2005	0
195	20241021	173300	266803234	2005	2005	2005	2005	0
196	20241021	173200	266803234	2005	2005	2005	2005	0
197	20241021	173100	266803234	2005	2005	2005	2005	0
198	20241021	173000	266803234	2005	2005	2005	2005	0
199	20241021	172900	266803234	2005	2005	2005	2005	0
200	20241021	172800	266803234	2005	2005	2005	2005	0
201	20241021	172700	266803234	2005	2005	2005	2005	0
202	20241021	172600	266803234	2005	2005	2005	2005	0
203	20241021	172500	266803234	2005	2005	2005	2005	0
204	20241021	172400	266803234	2005	2005	2005	2005	0
205	20241021	172300	266803234	2005	2005	2005	2005	0
206	20241021	172200	266803234	2005	2005	2005	2005	0
207	20241021	172100	266803234	2005	2005	2005	2005	0
208	20241021	172000	266803234	2005	2005	2005	2005	0
209	20241021	171900	266803234	2005	2005	2005	2005	0
210	20241021	171800	266803234	2005	2005	2005	2005	0
211	20241021	171700	266803234	2005	2005	2005	2005	0
212	20241021	171600	266803234	2005	2005	2005	2005	3112
213	20241021	171500	266803234	2005	2005	2005	2005	0
214	20241021	171400	266803234	2005	2005	2005	2005	0
215	20241021	171300	266803234	2005	2005	2005	2005	0
216	20241021	171200	266803234	2005	2005	2005	2005	0
217	20241021	171100	266803234	2005	2005	2005	2005	0
218	20241021	171000	266803234	2005	2005	2005	2005	0
219	20241021	170900	266803234	2005	2005	2005	2005	0
220	20241021	170800	266803234	2005	2005	2005	2005	0
221	20241021	170700	266803234	2005	2005	2005	2005	0
222	20241021	170600	266803234	2005	2005	2005	2005	0
223	20241021	170500	266803234	2005	2005	2005	2005	0
224	20241021	170400	266803234	2005	2005	2005	2005	0
225	20241021	170300	266803234	2005	2005	2005	2005	0
226	20241021	170200	266803234	2005	2005	2005	2005	0
227	20241021	170100	266803234	2005	2005	2005	2005	0
228	20241021	170000	266803234	2005	2005	2005	2005	0
229	20241021	165900	266803234	2005	2005	2005	2005	0
230	20241021	165800	266803234	2005	2005	2005	2005	0
231	20241021	165700	266803234	2005	2005	2005	2005	0
232	20241021	165600	266803234	2005	2005	2005	2005	0
233	20241021	165500	266803234	2005	2005	2005	2005	0
234	20241021	165400	266803234	2005	2005	2005	2005	0
235	20241021	165300	266803234	2005	2005	2005	2005	0
236	20241021	165200	266803234	2005	2005	2005	2005	0
237	20241021	165100	266803234	2005	2005	2005	2005	0
238	20241021	165000	266803234	2005	2005	2005	2005	0
239	20241021	164900	266803234	2005	2005	2005	2005	0
240	20241021	164800	266803234	2005	2005	2005	2005	0
241	20241021	164700	266803234	2005	2005	2005	2005	0
242	20241021	164600	266803234	2005	2005	2005	2005	3112
243	20241021	164500	266803234	2005	2005	2005	2005	0
244	20241021	164400	266803234	2005	2005	2005	2005	0
245	20241021	164300	266803234	2005	2005	2005	2005	0
246	20241021	164200	266803234	2005	2005	2005	2005	0
247	20241021	164100	266803234	2005	2005	2005	2005	0
248	20241021	164000	266803234	2005	2005	2005	2005	0
249	20241021	163900	266803234	2005	2005	2005	2005	0
250	20241021	163800	266803234	2005	2005	2005	2005	0
251	20241021	163700	266803234	2005	2005	2005	2005	0
252	20241021	163600	266803234	2005	2005	2005	2005	0
253	20241021	163500	266803234	2005	2005	2005	2005	0
254	20241021	163400	266803234	2005	2005	2005	2005	0
255	20241021	163300	266803234	2005	2005	2005	2005	0
256	20241021	163200	266803234	2005	2005	2005	2005	0
257	20241021	163100	266803234	2005	2005	2005	2005	0
258	20241021	163000	266803234	2005	2005	2005	2005	0
259	20241021	162900	266803234	2005	2005	2005	2005	0
260	20241021	162800	266803234	2005	2005	2005	2005	0
261	20241021	162700	266803234	2005	2005	2005	2005	0
262	20241021	162600	266803234	2005	2005	2005	2005	0
263	20241021	162500	266803234	2005	2005	2005	2005	0
264	20241021	162400	266803234	2005	2005	2005	2005	0
265	20241021	162300	266803234	2005	2005	2005	2005	0
266	20241021	162200	266803234	2005	2005	2005	2005	0
267	20241021	162100	266803234	2005	2005	2005	2005	0
268	20241021	162000	266803234	2005	2005	2005	2005	0
269	20241021	161900	266803234	2005	2005	2005	2005	0
270	20241021	161800	266803234	2005	2005	2005	2005	0
271	20241021	161700	266803234	2005	2005	2005	2005	0
272	20241021	161600	266803234	2005	2005	2005	2005	3112
273	20241021	161500	266803234	2005	2005	2005	2005	0
274	20241021	161400	266803234	2005	2005	2005	2005	0
275	20241021	161300	266803234	2005	2005	2005	2005	0
276	20241021	161200	266803234	2005	2005	2005	2005	0
277	20241021	161100	266803234	2005	2005	2005	2005	0
278	20241021	161000	266803234	2005	2005	2005	2005	0
279	20241021	160900	266803234	2005	2005	2005	2005	0
280	20241021	160800	266803234	2005	2005	2005	2005	0
281	20241021	160700	266803234	2005	2005	2005	2005	0
282	20241021	160600	266803234	2005	2005	2005	2005	0
283	20241021	160500	266803234	2005	2005	2005	2005	0
284	20241021	160400	266803234	2005	2005	2005	2005	0
285	20241021	160300	266803234	2005	2005	2005	2005	0
286	20241021	160200	266803234	2005	2005	2005	2005	0
287	20241021	160100	266803234	2005	2005	2005	2005	0
288	20241021	160000	266803234	2005	2005	2005	2005	0
289	20241021	155900	266803234	2005	2005	2005	2005	0
290	20241021	155800	266803234	2005	2005	2005	2005	0
291	20241021	155700	266803234	2005	2005	2005	2005	0
292	20241021	155600	266803234	2005	2005	2005	2005	0
293	20241021	155500	266803234	2005	2005	2005	2005	0
294	20241021	155400	266803234	2005	2005	2005	2005	0
295	20241021	155300	266803234	2005	2005	2005	2005	0
296	20241021	155200	266803234	2005	2005	2005	2005	0
297	20241021	155100	266803234	2005	2005	2005	2005	0
298	20241021	155000	266803234	2005	2005	2005	2005	0
299	20241021	154900	266803234	2005	2005	2005	2005	0
300	20241021	154800	266803234	2005	2005	2005	2005	0
301	20241021	154700	266803234	2005	2005	2005	2005	0
302	20241021	154600	266803234	2005	2005	2005	2005	3112
303	20241021	154500	266803234	2005	2005	2005	2005	0
304	20241021	154400	266803234	2005	2005	2005	2005	0
305	20241021	154300	266803234	2005	2005	2005	2005	0
306	20241021	154200	266803234	2005	2005	2005	2005	0
307	20241021	154100	266803234	2005	2005	2005	2005	0
308	20241021	154000	266803234	2005	2005	2005	2005	0
309	20241021	153900	266803234	2005	2005	2005	2005	0
310	20241021	153800	266803234	2005	2005	2005	2005	0
311	20241021	153700	266803234	2005	2005	2005	2005	0
312	20241021	153600	266803234	2005	2005	2005	2005	0
313	20241021	153500	266803234	2005	2005	2005	2005	0
314	20241021	153400	266803234	2005	2005	2005	2005	0
315	20241021	153300	266803234	2005	2005	2005	2005	0
316	20241021	153200	266803234	2005	2005	2005	2005	0
317	20241021	153100	266803234	2005	2005	2005	2005	0
318	20241021	153000	266803234	2005	2005	2005	2005	3112
319	20241021	152900	260563674	2020	2020	2020	2020	0
320	20241021	152800	260563674	2020	2020	2020	2020	0
321	20241021	152700	260563674	2020	2020	2020	2020	0
322	20241021	152600	260563674	2020	2020	2020	2020	0
323	20241021	152500	260563674	2020	2020	2020	2020	0
324	20241021	152400	260563674	2020	2020	2020	2020	0
325	20241021	152300	260563674	2020	2020	2020	2020	0
326	20241021	152200	260563674	2020	2020	2020	2020	0
327	20241021	152100	260563674	2020	2020	2020	2020	0
328	20241021	152000	260563674	2020	2020	2020	2020	0
329	20241021	151900	260563674	2020	2020	2020	2015	828
330	20241021	151800	258894994	2015	2015	2015	2015	0
331	20241021	151700	258894994	2015	2015	2015	2015	312
332	20241021	151600	258266314	2015	2015	2015	2015	9
333	20241021	151500	258248179	2010	2015	2015	2010	959
334	20241021	151400	256319364	2010	2010	2010	2010	100
335	20241021	151300	256118364	2010	2020	2020	2010	150
336	20241021	151200	255816034	2025	2025	2025	2025	0
337	20241021	151100	255816034	2025	2025	2025	2025	0
338	20241021	151000	255816034	2025	2025	2025	2025	803
339	20241021	150900	254189959	2025	2025	2025	2025	0
340	20241021	150800	254189959	2025	2025	2025	2025	438
341	20241021	150700	253303009	2025	2025	2025	2025	17
342	20241021	150600	253268584	2025	2025	2025	2025	32
343	20241021	150500	253203784	2010	2010	2010	2010	0
344	20241021	150400	253203784	2010	2010	2010	2010	0
345	20241021	150300	253203784	2010	2015	2015	2010	2375
346	20241021	150200	248429784	2025	2025	2025	2025	0
347	20241021	150100	248429784	2025	2025	2025	2025	0
348	20241021	150000	248429784	2025	2025	2025	2025	10
349	20241021	145900	248409534	2025	2025	2025	2025	0
350	20241021	145800	248409534	2025	2025	2025	2025	0
351	20241021	145700	248409534	2025	2025	2025	2025	38
352	20241021	145600	248332584	2025	2025	2025	2025	0
353	20241021	145500	248332584	2025	2025	2025	2025	0
354	20241021	145400	248332584	2025	2025	2025	2025	0
355	20241021	145300	248332584	2025	2025	2025	2025	0
356	20241021	145200	248332584	2025	2025	2025	2025	0
357	20241021	145100	248332584	2025	2025	2025	2025	0
358	20241021	145000	248332584	2025	2025	2025	2025	0
359	20241021	144900	248332584	2025	2025	2025	2025	0
360	20241021	144800	248332584	2025	2025	2025	2025	7
361	20241021	144700	248318409	2010	2010	2010	2010	0
362	20241021	144600	248318409	2010	2010	2010	2010	3
363	20241021	144500	248312379	2025	2025	2025	2025	0
364	20241021	144400	248312379	2025	2025	2025	2025	0
365	20241021	144300	248312379	2025	2015	2025	2005	1920
366	20241021	144200	244458809	2015	2015	2015	2015	300
367	20241021	144100	243854309	2015	2015	2015	2015	0
368	20241021	144000	243854309	2015	2015	2015	2015	0
369	20241021	143900	243854309	2015	2015	2015	2015	0
370	20241021	143800	243854309	2015	2015	2015	2015	0
371	20241021	143700	243854309	2015	2015	2015	2015	3
372	20241021	143600	243848264	2010	2015	2015	2010	917
373	20241021	143500	242005079	2010	2010	2010	2010	0
374	20241021	143400	242005079	2010	2010	2010	2010	0
375	20241021	143300	242005079	2010	2010	2010	2010	0
376	20241021	143200	242005079	2010	2010	2010	2010	0
377	20241021	143100	242005079	2010	2010	2010	2010	200
378	20241021	143000	241603079	2015	2015	2015	2015	0
379	20241021	142900	241603079	2015	2015	2015	2015	250
380	20241021	142800	241099329	2015	2015	2015	2015	0
381	20241021	142700	241099329	2015	2015	2015	2015	29
382	20241021	142600	241040894	2015	2015	2015	2015	0
383	20241021	142500	241040894	2015	2015	2015	2015	525
384	20241021	142400	239983019	2015	2015	2015	2015	0
385	20241021	142300	239983019	2015	2015	2015	2015	0
386	20241021	142200	239983019	2015	2015	2015	2015	1
387	20241021	142100	239981004	2015	2015	2015	2015	1
388	20241021	142000	239978989	2020	2020	2020	2020	0
389	20241021	141900	239978989	2020	2020	2020	2020	0
390	20241021	141800	239978989	2020	2020	2020	2020	0
391	20241021	141700	239978989	2020	2020	2020	2020	0
392	20241021	141600	239978989	2020	2020	2020	2020	0
393	20241021	141500	239978989	2020	2030	2030	2020	2392
394	20241021	141400	235147119	2020	2020	2020	2020	0
395	20241021	141300	235147119	2020	2020	2020	2020	1
396	20241021	141200	235145099	2030	2030	2030	2030	0
397	20241021	141100	235145099	2030	2030	2030	2030	19
398	20241021	141000	235106529	2020	2020	2020	2020	0
399	20241021	140900	235106529	2020	2020	2020	2020	155
400	20241021	140800	234793429	2020	2020	2020	2020	2
401	20241021	140700	234789389	2020	2020	2020	2020	20
402	20241021	140600	234748989	2010	2010	2010	2010	393
403	20241021	140500	233959059	2010	2010	2010	2010	0
404	20241021	140400	233959059	2010	2010	2010	2010	0
405	20241021	140300	233959059	2010	2010	2010	2010	0
406	20241021	140200	233959059	2010	2010	2010	2010	1000
407	20241021	140100	231949059	2010	2010	2010	2010	0
408	20241021	140000	231949059	2010	2010	2010	2010	0
409	20241021	135900	231949059	2010	2010	2010	2010	0
410	20241021	135800	231949059	2010	2010	2010	2010	2000
411	20241021	135700	227929059	2015	2015	2015	2015	1000
412	20241021	135600	225914059	2020	2020	2020	2020	0
413	20241021	135500	225914059	2020	2020	2020	2020	225
414	20241021	135400	225459559	2015	2015	2015	2015	0
415	20241021	135300	225459559	2015	2015	2015	2015	0
416	20241021	135200	225459559	2015	2015	2015	2015	5
417	20241021	135100	225449484	2015	2015	2015	2015	0
418	20241021	135000	225449484	2015	2015	2015	2015	0
419	20241021	134900	225449484	2015	2015	2015	2015	0
420	20241021	134800	225449484	2015	2015	2015	2015	0
421	20241021	134700	225449484	2015	2015	2015	2015	0
422	20241021	134600	225449484	2015	2015	2015	2015	0
423	20241021	134500	225449484	2015	2015	2015	2015	0
424	20241021	134400	225449484	2015	2015	2015	2015	40
425	20241021	134300	225368884	2015	2015	2015	2015	0
426	20241021	134200	225368884	2015	2015	2015	2015	0
427	20241021	134100	225368884	2015	2015	2015	2015	0
428	20241021	134000	225368884	2015	2015	2015	2015	0
429	20241021	133900	225368884	2015	2015	2015	2015	0
430	20241021	133800	225368884	2015	2015	2015	2015	0
431	20241021	133700	225368884	2015	2015	2015	2015	0
432	20241021	133600	225368884	2015	2015	2015	2015	205
433	20241021	133500	224955809	2015	2015	2015	2015	0
434	20241021	133400	224955809	2015	2015	2015	2015	0
435	20241021	133300	224955809	2015	2015	2015	2015	0
436	20241021	133200	224955809	2015	2015	2015	2015	754
437	20241021	133100	223436499	2030	2030	2030	2030	0
438	20241021	133000	223436499	2030	2030	2030	2030	0
439	20241021	132900	223436499	2030	2030	2030	2030	0
440	20241021	132800	223436499	2030	2030	2030	2030	3
441	20241021	132700	223430409	2025	2025	2025	2025	0
442	20241021	132600	223430409	2025	2025	2025	2025	0
443	20241021	132500	223430409	2025	2025	2025	2025	10
444	20241021	132400	223410159	2025	2030	2030	2025	53
445	20241021	132300	223302819	2015	2015	2015	2015	4
446	20241021	132200	223294759	2015	2030	2030	2015	261
447	20241021	132100	222768614	2020	2020	2020	2020	998
448	20241021	132000	220752654	2025	2025	2025	2025	2
449	20241021	131900	220748604	2030	2030	2030	2030	50
450	20241021	131800	220647104	2030	2030	2030	2030	5
451	20241021	131700	220636954	2030	2030	2030	2030	0
452	20241021	131600	220636954	2030	2030	2030	2030	0
453	20241021	131500	220636954	2030	2030	2030	2030	890
454	20241021	131400	218830254	2030	2030	2030	2030	48
455	20241021	131300	218732814	2030	2030	2030	2030	0
456	20241021	131200	218732814	2030	2030	2030	2030	65
457	20241021	131100	218600864	2040	2040	2040	2040	0
458	20241021	131000	218600864	2040	2040	2040	2040	50
459	20241021	130900	218498864	2040	2040	2040	2040	0
460	20241021	130800	218498864	2040	2030	2040	2030	7105
461	20241021	130700	204041594	2030	2030	2030	2030	0
462	20241021	130600	204041594	2030	2030	2030	2030	0
463	20241021	130500	204041594	2030	2020	2030	2020	2455
464	20241021	130400	199066449	2020	2020	2020	2020	0
465	20241021	130300	199066449	2020	2020	2020	2020	0
466	20241021	130200	199066449	2020	2015	2020	2015	1483
467	20241021	130100	196071284	2015	2015	2015	2015	1
468	20241021	130000	196069269	2010	2010	2010	2010	100
469	20241021	125900	195868269	2010	2010	2010	2010	710
470	20241021	125800	194441169	2010	2010	2010	2010	0
471	20241021	125700	194441169	2010	2010	2010	2010	60
472	20241021	125600	194320569	2010	2010	2010	2010	0
473	20241021	125500	194320569	2010	2010	2010	2010	25
474	20241021	125400	194270319	2010	2010	2010	2010	0
475	20241021	125300	194270319	2010	2010	2010	2010	0
476	20241021	125200	194270319	2010	2010	2010	2010	0
477	20241021	125100	194270319	2010	2010	2010	2010	1
478	20241021	125000	194268309	2010	2010	2010	2010	0
479	20241021	124900	194268309	2010	2010	2010	2010	0
480	20241021	124800	194268309	2010	2010	2010	2010	0
481	20241021	124700	194268309	2010	2010	2010	2010	0
482	20241021	124600	194268309	2010	2010	2010	2010	0
483	20241021	124500	194268309	2010	2010	2010	2010	0
484	20241021	124400	194268309	2010	2010	2010	2010	0
485	20241021	124300	194268309	2010	2010	2010	2010	0
486	20241021	124200	194268309	2010	2010	2010	2010	0
487	20241021	124100	194268309	2010	2020	2020	2010	2003
488	20241021	124000	190242249	2010	2020	2020	2010	48
489	20241021	123900	190145664	2020	2020	2020	2020	5
490	20241021	123800	190135564	2015	2015	2015	2015	0
491	20241021	123700	190135564	2015	2015	2015	2015	0
492	20241021	123600	190135564	2015	2015	2015	2015	1894
493	20241021	123500	186319154	2005	2005	2005	2005	0
494	20241021	123400	186319154	2005	2005	2005	2005	0
495	20241021	123300	186319154	2005	2005	2005	2005	0
496	20241021	123200	186319154	2005	2005	2005	2005	0
497	20241021	123100	186319154	2005	2010	2010	2005	902
498	20241021	123000	184508239	2010	2010	2010	2010	0
499	20241021	122900	184508239	2010	2010	2010	2010	0
500	20241021	122800	184508239	2010	2010	2010	2010	0
501	20241021	122700	184508239	2010	2010	2010	2010	10
502	20241021	122600	184488139	2010	2010	2010	2010	500
503	20241021	122500	183483139	2005	2005	2005	2005	0
504	20241021	122400	183483139	2005	2005	2005	2005	0
505	20241021	122300	183483139	2005	2015	2015	2005	4455
506	20241021	122200	174535549	2015	2015	2015	2015	45
507	20241021	122100	174444874	2020	2020	2020	2020	6
508	20241021	122000	174432754	2020	2020	2020	2020	2
509	20241021	121900	174428714	2020	2020	2020	2020	74
510	20241021	121800	174279234	2020	2020	2020	2020	1038
511	20241021	121700	172182474	2025	2025	2025	2025	1
512	20241021	121600	172180449	2025	2020	2025	2020	1520
513	20241021	121500	169109549	2020	2020	2020	2020	3
514	20241021	121400	169103489	2020	2010	2020	2010	1714
515	20241021	121300	165652714	2010	2010	2010	2010	1626
516	20241021	121200	162384454	2010	2010	2010	2010	497
517	20241021	121100	161385484	2010	2010	2010	2010	0
518	20241021	121000	161385484	2010	2005	2010	2005	3
519	20241021	120900	161379464	2010	2010	2010	2010	0
520	20241021	120800	161379464	2010	2010	2010	2010	7
521	20241021	120700	161365394	2010	2000	2010	2000	1006
522	20241021	120600	159353334	2000	2000	2000	2000	0
523	20241021	120500	159353334	2000	2000	2000	2000	0
524	20241021	120400	159353334	2000	2000	2000	2000	0
525	20241021	120300	159353334	2000	2000	2000	2000	0
526	20241021	120200	159353334	2000	2005	2010	2000	243
527	20241021	120100	158867029	2005	2005	2005	2005	0
528	20241021	120000	158867029	2005	2005	2005	2005	0
529	20241021	115900	158867029	2005	2005	2005	2005	0
530	20241021	115800	158867029	2005	2005	2005	2005	0
531	20241021	115700	158867029	2005	2005	2005	2005	4
532	20241021	115600	158859009	2005	2005	2005	2005	1454
533	20241021	115500	155943739	2005	2005	2005	2005	0
534	20241021	115400	155943739	2005	2005	2005	2005	0
535	20241021	115300	155943739	2005	2005	2005	2005	50
536	20241021	115200	155843489	2005	2005	2005	2005	1
537	20241021	115100	155841484	2010	2010	2010	2010	0
538	20241021	115000	155841484	2010	2010	2010	2010	431
539	20241021	114900	154975174	2010	2010	2010	2010	1001
540	20241021	114800	152963164	2010	2010	2010	2010	1156
541	20241021	114700	150639604	2010	2010	2010	2010	0
542	20241021	114600	150639604	2010	2010	2010	2010	0
543	20241021	114500	150639604	2010	2010	2010	2010	0
544	20241021	114400	150639604	2010	2010	2010	2010	40
545	20241021	114300	150559204	2000	2000	2000	2000	0
546	20241021	114200	150559204	2000	2000	2000	2000	1003
547	20241021	114100	148553204	2000	2000	2000	2000	30
548	20241021	114000	148493204	2010	2005	2010	2005	739
549	20241021	113900	147011504	2010	2010	2010	2010	1
550	20241021	113800	147009494	2005	2010	2010	2005	526
551	20241021	113700	145954734	2010	2010	2010	2010	244
552	20241021	113600	145464294	2010	2010	2010	2010	256
553	20241021	113500	144949734	2015	2015	2015	2015	0
554	20241021	113400	144949734	2015	2015	2015	2015	0
555	20241021	113300	144949734	2015	2015	2015	2015	0
556	20241021	113200	144949734	2015	2010	2015	2010	1297
557	20241021	113100	142342744	2010	2010	2010	2010	148
558	20241021	113000	142045264	2010	2010	2010	2010	2201
559	20241021	112900	137621254	2010	2010	2010	2010	0
560	20241021	112800	137621254	2010	2010	2010	2010	0
561	20241021	112700	137621254	2010	2010	2010	2010	0
562	20241021	112600	137621254	2010	2010	2010	2010	0
563	20241021	112500	137621254	2010	2010	2010	2010	0
564	20241021	112400	137621254	2010	2010	2010	2010	0
565	20241021	112300	137621254	2010	2010	2010	2010	0
566	20241021	112200	137621254	2010	2010	2010	2010	0
567	20241021	112100	137621254	2010	2010	2010	2010	0
568	20241021	112000	137621254	2010	2010	2010	2010	0
569	20241021	111900	137621254	2010	2010	2010	2010	701
570	20241021	111800	136212244	2010	2010	2010	2010	150
571	20241021	111700	135910744	2010	2010	2010	2010	289
572	20241021	111600	135329854	2010	2010	2010	2010	0
573	20241021	111500	135329854	2010	2010	2010	2010	0
574	20241021	111400	135329854	2010	2010	2010	2010	0
575	20241021	111300	135329854	2010	2010	2010	2010	60
576	20241021	111200	135209254	2015	2015	2015	2015	305
577	20241021	111100	134594679	2015	2010	2015	2010	2
578	20241021	111000	134590654	2015	2015	2015	2015	0
579	20241021	110900	134590654	2015	2005	2015	2005	1002
580	20241021	110800	132581624	2005	2005	2005	2005	0
581	20241021	110700	132581624	2005	2010	2010	2005	2000
582	20241021	110600	128565984	2015	2015	2015	2015	0
583	20241021	110500	128565984	2015	2015	2015	2015	1207
584	20241021	110400	126133879	2010	2010	2010	2010	5
585	20241021	110300	126123829	2010	2010	2010	2010	0
586	20241021	110200	126123829	2010	2010	2010	2010	250
587	20241021	110100	125621329	2015	2015	2015	2015	0
588	20241021	110000	125621329	2015	2015	2015	2015	0
589	20241021	105900	125621329	2015	2015	2015	2015	0
590	20241021	105800	125621329	2015	2015	2015	2015	800
591	20241021	105700	124009329	2015	2015	2015	2015	90
592	20241021	105600	123827979	2015	2015	2015	2015	250
593	20241021	105500	123324229	2015	2015	2015	2015	0
594	20241021	105400	123324229	2015	2015	2015	2015	0
595	20241021	105300	123324229	2015	2015	2015	2015	0
596	20241021	105200	123324229	2015	2015	2015	2015	1
597	20241021	105100	123322214	2015	2015	2015	2015	0
598	20241021	105000	123322214	2015	2015	2015	2015	0
599	20241021	104900	123322214	2015	2015	2015	2015	250
600	20241021	104800	122818464	2015	2015	2015	2015	128
601	20241021	104700	122560544	2015	2015	2015	2015	0
602	20241021	104600	122560544	2015	2015	2015	2015	0
603	20241021	104500	122560544	2015	2015	2015	2015	0
604	20241021	104400	122560544	2015	2015	2015	2015	0
605	20241021	104300	122560544	2015	2015	2020	2015	152
606	20241021	104200	122254259	2025	2025	2025	2025	0
607	20241021	104100	122254259	2025	2025	2025	2025	0
608	20241021	104000	122254259	2025	2025	2025	2025	10
609	20241021	103900	122234009	2025	2025	2025	2025	89
610	20241021	103800	122053784	2015	2015	2015	2015	0
611	20241021	103700	122053784	2015	2015	2015	2015	0
612	20241021	103600	122053784	2015	2015	2015	2015	230
613	20241021	103500	121590334	2015	2015	2015	2015	46
614	20241021	103400	121497644	2020	2020	2020	2020	0
615	20241021	103300	121497644	2020	2020	2020	2020	1215
616	20241021	103200	119043344	2025	2025	2025	2025	0
617	20241021	103100	119043344	2025	2020	2025	2020	651
618	20241021	103000	117727819	2020	2020	2020	2020	2
619	20241021	102900	117723779	2025	2025	2025	2025	1
620	20241021	102800	117721754	2010	2010	2010	2010	0
621	20241021	102700	117721754	2010	2015	2015	2010	329
622	20241021	102600	117060459	2030	2030	2030	2030	0
623	20241021	102500	117060459	2030	2030	2030	2030	0
624	20241021	102400	117060459	2030	2030	2030	2030	25
625	20241021	102300	117009709	2010	2010	2010	2010	158
626	20241021	102200	116692129	2010	2010	2010	2010	1
627	20241021	102100	116690119	2030	2030	2030	2030	0
628	20241021	102000	116690119	2030	2030	2030	2030	0
629	20241021	101900	116690119	2030	2030	2030	2030	0
630	20241021	101800	116690119	2030	2030	2030	2030	0
631	20241021	101700	116690119	2030	2030	2030	2030	0
632	20241021	101600	116690119	2030	2030	2030	2030	0
633	20241021	101500	116690119	2030	2030	2030	2030	0
634	20241021	101400	116690119	2030	2030	2030	2030	0
635	20241021	101300	116690119	2030	2030	2030	2030	0
636	20241021	101200	116690119	2030	2030	2030	2030	0
637	20241021	101100	116690119	2030	2030	2030	2030	0
638	20241021	101000	116690119	2030	2030	2030	2030	1
639	20241021	100900	116688089	2030	2030	2030	2030	0
640	20241021	100800	116688089	2030	2030	2030	2030	0
641	20241021	100700	116688089	2030	2030	2030	2030	100
642	20241021	100600	116485089	2030	2030	2030	2030	16
643	20241021	100500	116452609	2010	2010	2010	2010	0
644	20241021	100400	116452609	2010	2030	2030	2010	40
645	20241021	100300	116372009	2010	2035	2035	2010	268
646	20241021	100200	115829579	2005	2030	2035	2005	6818
647	20241021	100100	102050259	2025	2025	2025	2025	530
648	20241021	100000	100977009	2030	2030	2030	2030	0
649	20241021	095900	100977009	2030	2030	2030	2025	181
650	20241021	095800	100609589	2020	2020	2020	2020	1270
651	20241021	095700	98044189	2025	2025	2025	2025	96
652	20241021	095600	97849789	2025	2025	2025	2025	11
653	20241021	095500	97827514	2025	2025	2025	2025	59
654	20241021	095400	97708039	2025	2025	2025	2025	800
655	20241021	095300	96088039	2030	2030	2030	2030	98
656	20241021	095200	95889099	2030	2030	2030	2025	584
657	20241021	095100	94704074	2030	2030	2030	2030	190
658	20241021	095000	94318374	2030	2030	2030	2030	0
659	20241021	094900	94318374	2030	2030	2030	2030	154
660	20241021	094800	94005754	2030	2030	2030	2030	334
661	20241021	094700	93327734	2030	2030	2030	2030	3
662	20241021	094600	93321644	2030	2035	2035	2030	184
663	20241021	094500	92948104	2035	2040	2040	2025	636
664	20241021	094400	91659824	2040	2035	2040	2035	735
665	20241021	094300	90163924	2035	2030	2035	2030	527
666	20241021	094200	89092599	2030	2030	2030	2030	76
667	20241021	094100	88938319	2030	2030	2030	2030	101
668	20241021	094000	88733289	2030	2015	2030	2015	3794
669	20241021	093900	81058749	2015	2015	2015	2015	0
670	20241021	093800	81058749	2015	2015	2015	2015	2
671	20241021	093700	81054719	2010	2010	2010	2010	170
672	20241021	093600	80713019	2010	2010	2010	2010	410
673	20241021	093500	79888919	2010	2010	2010	2010	68
674	20241021	093400	79752239	2010	2010	2010	2010	400
675	20241021	093300	78948239	2010	2010	2010	2010	0
676	20241021	093200	78948239	2010	2010	2010	2000	7019
677	20241021	093100	64840559	2005	2010	2010	2005	700
678	20241021	093000	63436059	2010	2015	2015	2010	300
679	20241021	092900	62832559	2000	1999	2000	1998	400
680	20241021	092800	62032688	1995	2005	2005	1995	8377
681	20241021	092700	45282875	2010	2020	2020	2010	2517
682	20241021	092600	40222020	2020	2020	2020	2020	46
683	20241021	092500	40129100	2020	2020	2020	2020	54
684	20241021	092400	40020020	2015	2015	2015	2015	23
685	20241021	092300	39973675	2025	2025	2025	2025	40
686	20241021	092200	39892675	2025	2015	2025	2015	32
687	20241021	092100	39827985	2015	2015	2015	2015	20
688	20241021	092000	39787685	2015	2015	2015	2015	0
689	20241021	091900	39787685	2015	2015	2015	2015	5
690	20241021	091800	39777610	2015	2015	2015	2015	0
691	20241021	091700	39777610	2015	2020	2020	2005	5416
692	20241021	091600	28899915	2030	2035	2035	2020	494
693	20241021	091500	27894650	2035	2035	2035	2035	1
694	20241021	091400	27892615	2020	2040	2040	2020	775
695	20241021	091300	26313675	2040	2025	2040	2025	62
696	20241021	091200	26188110	2045	2010	2045	2010	480
697	20241021	091100	25220585	2020	2020	2020	2020	11
698	20241021	091000	25198365	2020	2010	2020	2010	1200
699	20241021	090900	22779315	2010	2005	2010	2005	145
700	20241021	090800	22488570	2010	2010	2010	2010	2234
701	20241021	090700	17998230	2010	2010	2010	2010	3
702	20241021	090600	17992200	2010	2015	2015	2010	1304
703	20241021	090500	15366005	2020	2020	2020	2020	5
704	20241021	090400	15355905	2020	2030	2030	2020	142
705	20241021	090300	15068895	2030	2030	2030	2030	439
706	20241021	090200	14177725	2030	2030	2030	2030	20
707	20241021	090100	14137125	2030	2050	2055	2030	581
708	20241021	090000	12947980	2055	2010	2055	2010	6372