KissMeData/003610/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183900	111919314	2000	2000	2000	2000	182
3	20231018	183800	111919314	2000	2000	2000	2000	0
4	20231018	183700	111919314	2000	2000	2000	2000	0
5	20231018	183600	111919314	2000	2000	2000	2000	0
6	20231018	183500	111919314	2000	2000	2000	2000	0
7	20231018	183400	111919314	2000	2000	2000	2000	0
8	20231018	183300	111919314	2000	2000	2000	2000	0
9	20231018	183200	111919314	2000	2000	2000	2000	0
10	20231018	183100	111919314	2000	2000	2000	2000	0
11	20231018	183000	111919314	2000	2000	2000	2000	0
12	20231018	182900	111919314	2000	2000	2000	2000	0
13	20231018	182800	111919314	2000	2000	2000	2000	0
14	20231018	182700	111919314	2000	2000	2000	2000	0
15	20231018	182600	111919314	2000	2000	2000	2000	0
16	20231018	182500	111919314	2000	2000	2000	2000	0
17	20231018	182400	111919314	2000	2000	2000	2000	0
18	20231018	182300	111919314	2000	2000	2000	2000	0
19	20231018	182200	111919314	2000	2000	2000	2000	0
20	20231018	182100	111919314	2000	2000	2000	2000	0
21	20231018	182000	111919314	2000	2000	2000	2000	0
22	20231018	181900	111919314	2000	2000	2000	2000	0
23	20231018	181800	111919314	2000	2000	2000	2000	0
24	20231018	181700	111919314	2000	2000	2000	2000	0
25	20231018	181600	111919314	2000	2000	2000	2000	0
26	20231018	181500	111919314	2000	2000	2000	2000	0
27	20231018	181400	111919314	2000	2000	2000	2000	0
28	20231018	181300	111919314	2000	2000	2000	2000	0
29	20231018	181200	111919314	2000	2000	2000	2000	0
30	20231018	181100	111919314	2000	2000	2000	2000	0
31	20231018	181000	111919314	2000	2000	2000	2000	0
32	20231018	180900	111919314	2000	2000	2000	2000	182
33	20231018	180800	111919314	2000	2000	2000	2000	0
34	20231018	180700	111919314	2000	2000	2000	2000	0
35	20231018	180600	111919314	2000	2000	2000	2000	0
36	20231018	180500	111919314	2000	2000	2000	2000	0
37	20231018	180400	111919314	2000	2000	2000	2000	0
38	20231018	180300	111919314	2000	2000	2000	2000	0
39	20231018	180200	111919314	2000	2000	2000	2000	0
40	20231018	180100	111919314	2000	2000	2000	2000	0
41	20231018	180000	111919314	2000	2000	2000	2000	0
42	20231018	175900	111919314	2000	2000	2000	2000	0
43	20231018	175800	111919314	2000	2000	2000	2000	0
44	20231018	175700	111919314	2000	2000	2000	2000	0
45	20231018	175600	111919314	2000	2000	2000	2000	0
46	20231018	175500	111919314	2000	2000	2000	2000	0
47	20231018	175400	111919314	2000	2000	2000	2000	0
48	20231018	175300	111919314	2000	2000	2000	2000	0
49	20231018	175200	111919314	2000	2000	2000	2000	0
50	20231018	175100	111919314	2000	2000	2000	2000	0
51	20231018	175000	111919314	2000	2000	2000	2000	0
52	20231018	174900	111919314	2000	2000	2000	2000	0
53	20231018	174800	111919314	2000	2000	2000	2000	0
54	20231018	174700	111919314	2000	2000	2000	2000	0
55	20231018	174600	111919314	2000	2000	2000	2000	0
56	20231018	174500	111919314	2000	2000	2000	2000	0
57	20231018	174400	111919314	2000	2000	2000	2000	0
58	20231018	174300	111919314	2000	2000	2000	2000	0
59	20231018	174200	111919314	2000	2000	2000	2000	0
60	20231018	174100	111919314	2000	2000	2000	2000	0
61	20231018	174000	111919314	2000	2000	2000	2000	0
62	20231018	173900	111919314	2000	2000	2000	2000	182
63	20231018	173800	111919314	2000	2000	2000	2000	0
64	20231018	173700	111919314	2000	2000	2000	2000	0
65	20231018	173600	111919314	2000	2000	2000	2000	0
66	20231018	173500	111919314	2000	2000	2000	2000	0
67	20231018	173400	111919314	2000	2000	2000	2000	0
68	20231018	173300	111919314	2000	2000	2000	2000	0
69	20231018	173200	111919314	2000	2000	2000	2000	0
70	20231018	173100	111919314	2000	2000	2000	2000	0
71	20231018	173000	111919314	2000	2000	2000	2000	0
72	20231018	172900	111919314	2000	2000	2000	2000	0
73	20231018	172800	111919314	2000	2000	2000	2000	0
74	20231018	172700	111919314	2000	2000	2000	2000	0
75	20231018	172600	111919314	2000	2000	2000	2000	0
76	20231018	172500	111919314	2000	2000	2000	2000	0
77	20231018	172400	111919314	2000	2000	2000	2000	0
78	20231018	172300	111919314	2000	2000	2000	2000	0
79	20231018	172200	111919314	2000	2000	2000	2000	0
80	20231018	172100	111919314	2000	2000	2000	2000	0
81	20231018	172000	111919314	2000	2000	2000	2000	0
82	20231018	171900	111919314	2000	2000	2000	2000	0
83	20231018	171800	111919314	2000	2000	2000	2000	0
84	20231018	171700	111919314	2000	2000	2000	2000	0
85	20231018	171600	111919314	2000	2000	2000	2000	0
86	20231018	171500	111919314	2000	2000	2000	2000	0
87	20231018	171400	111919314	2000	2000	2000	2000	0
88	20231018	171300	111919314	2000	2000	2000	2000	0
89	20231018	171200	111919314	2000	2000	2000	2000	0
90	20231018	171100	111919314	2000	2000	2000	2000	0
91	20231018	171000	111919314	2000	2000	2000	2000	0
92	20231018	170900	111919314	2000	2000	2000	2000	182
93	20231018	170800	111919314	2000	2000	2000	2000	0
94	20231018	170700	111919314	2000	2000	2000	2000	0
95	20231018	170600	111919314	2000	2000	2000	2000	0
96	20231018	170500	111919314	2000	2000	2000	2000	0
97	20231018	170400	111919314	2000	2000	2000	2000	0
98	20231018	170300	111919314	2000	2000	2000	2000	0
99	20231018	170200	111919314	2000	2000	2000	2000	0
100	20231018	170100	111919314	2000	2000	2000	2000	0
101	20231018	170000	111919314	2000	2000	2000	2000	0
102	20231018	165900	111919314	2000	2000	2000	2000	0
103	20231018	165800	111919314	2000	2000	2000	2000	0
104	20231018	165700	111919314	2000	2000	2000	2000	0
105	20231018	165600	111919314	2000	2000	2000	2000	0
106	20231018	165500	111919314	2000	2000	2000	2000	0
107	20231018	165400	111919314	2000	2000	2000	2000	0
108	20231018	165300	111919314	2000	2000	2000	2000	0
109	20231018	165200	111919314	2000	2000	2000	2000	0
110	20231018	165100	111919314	2000	2000	2000	2000	0
111	20231018	165000	111919314	2000	2000	2000	2000	0
112	20231018	164900	111919314	2000	2000	2000	2000	0
113	20231018	164800	111919314	2000	2000	2000	2000	0
114	20231018	164700	111919314	2000	2000	2000	2000	0
115	20231018	164600	111919314	2000	2000	2000	2000	0
116	20231018	164500	111919314	2000	2000	2000	2000	0
117	20231018	164400	111919314	2000	2000	2000	2000	0
118	20231018	164300	111919314	2000	2000	2000	2000	0
119	20231018	164200	111919314	2000	2000	2000	2000	0
120	20231018	164100	111919314	2000	2000	2000	2000	0
121	20231018	164000	111919314	2000	2000	2000	2000	0
122	20231018	163900	111919314	2000	2000	2000	2000	182
123	20231018	163800	111919314	2000	2000	2000	2000	0
124	20231018	163700	111919314	2000	2000	2000	2000	0
125	20231018	163600	111919314	2000	2000	2000	2000	0
126	20231018	163500	111919314	2000	2000	2000	2000	0
127	20231018	163400	111919314	2000	2000	2000	2000	0
128	20231018	163300	111919314	2000	2000	2000	2000	0
129	20231018	163200	111919314	2000	2000	2000	2000	0
130	20231018	163100	111919314	2000	2000	2000	2000	0
131	20231018	163000	111919314	2000	2000	2000	2000	0
132	20231018	162900	111919314	2000	2000	2000	2000	0
133	20231018	162800	111919314	2000	2000	2000	2000	0
134	20231018	162700	111919314	2000	2000	2000	2000	0
135	20231018	162600	111919314	2000	2000	2000	2000	0
136	20231018	162500	111919314	2000	2000	2000	2000	0
137	20231018	162400	111919314	2000	2000	2000	2000	0
138	20231018	162300	111919314	2000	2000	2000	2000	0
139	20231018	162200	111919314	2000	2000	2000	2000	0
140	20231018	162100	111919314	2000	2000	2000	2000	0
141	20231018	162000	111919314	2000	2000	2000	2000	0
142	20231018	161900	111919314	2000	2000	2000	2000	0
143	20231018	161800	111919314	2000	2000	2000	2000	0
144	20231018	161700	111919314	2000	2000	2000	2000	0
145	20231018	161600	111919314	2000	2000	2000	2000	0
146	20231018	161500	111919314	2000	2000	2000	2000	0
147	20231018	161400	111919314	2000	2000	2000	2000	0
148	20231018	161300	111919314	2000	2000	2000	2000	0
149	20231018	161200	111919314	2000	2000	2000	2000	0
150	20231018	161100	111919314	2000	2000	2000	2000	0
151	20231018	161000	111919314	2000	2000	2000	2000	0
152	20231018	160900	111919314	2000	2000	2000	2000	182
153	20231018	160800	111919314	2000	2000	2000	2000	0
154	20231018	160700	111919314	2000	2000	2000	2000	0
155	20231018	160600	111919314	2000	2000	2000	2000	0
156	20231018	160500	111919314	2000	2000	2000	2000	0
157	20231018	160400	111919314	2000	2000	2000	2000	0
158	20231018	160300	111919314	2000	2000	2000	2000	0
159	20231018	160200	111919314	2000	2000	2000	2000	0
160	20231018	160100	111919314	2000	2000	2000	2000	0
161	20231018	160000	111919314	2000	2000	2000	2000	0
162	20231018	155900	111919314	2000	2000	2000	2000	0
163	20231018	155800	111919314	2000	2000	2000	2000	0
164	20231018	155700	111919314	2000	2000	2000	2000	0
165	20231018	155600	111919314	2000	2000	2000	2000	0
166	20231018	155500	111919314	2000	2000	2000	2000	0
167	20231018	155400	111919314	2000	2000	2000	2000	0
168	20231018	155300	111919314	2000	2000	2000	2000	0
169	20231018	155200	111919314	2000	2000	2000	2000	0
170	20231018	155100	111919314	2000	2000	2000	2000	0
171	20231018	155000	111919314	2000	2000	2000	2000	0
172	20231018	154900	111919314	2000	2000	2000	2000	0
173	20231018	154800	111919314	2000	2000	2000	2000	0
174	20231018	154700	111919314	2000	2000	2000	2000	0
175	20231018	154600	111919314	2000	2000	2000	2000	0
176	20231018	154500	111919314	2000	2000	2000	2000	0
177	20231018	154400	111919314	2000	2000	2000	2000	0
178	20231018	154300	111919314	2000	2000	2000	2000	0
179	20231018	154200	111919314	2000	2000	2000	2000	0
180	20231018	154100	111919314	2000	2000	2000	2000	0
181	20231018	154000	111919314	2000	2000	2000	2000	0
182	20231018	153900	111919314	2000	2000	2000	2000	182
183	20231018	153800	111919314	2000	2000	2000	2000	0
184	20231018	153700	111919314	2000	2000	2000	2000	0
185	20231018	153600	111919314	2000	2000	2000	2000	0
186	20231018	153500	111919314	2000	2000	2000	2000	0
187	20231018	153400	111919314	2000	2000	2000	2000	0
188	20231018	153300	111919314	2000	2000	2000	2000	0
189	20231018	153200	111919314	2000	2000	2000	2000	0
190	20231018	153100	111919314	2000	2000	2000	2000	0
191	20231018	153000	111919314	2000	2000	2000	2000	182
192	20231018	152900	111555314	2000	2000	2000	2000	0
193	20231018	152800	111555314	2000	2000	2000	2000	0
194	20231018	152700	111555314	2000	2000	2000	2000	0
195	20231018	152600	111555314	2000	2000	2000	2000	0
196	20231018	152500	111555314	2000	2000	2000	2000	0
197	20231018	152400	111555314	2000	2000	2000	2000	0
198	20231018	152300	111555314	2000	2000	2000	2000	0
199	20231018	152200	111555314	2000	2000	2000	2000	0
200	20231018	152100	111555314	2000	2000	2000	2000	0
201	20231018	152000	111555314	2000	2000	2000	2000	0
202	20231018	151900	111555314	2000	2000	2000	2000	0
203	20231018	151800	111555314	2000	2000	2000	2000	0
204	20231018	151700	111555314	2000	2000	2000	2000	0
205	20231018	151600	111555314	2000	2000	2000	2000	951
206	20231018	151500	109653314	2005	2005	2005	2005	0
207	20231018	151400	109653314	2005	2005	2005	2005	1
208	20231018	151300	109651309	2000	2000	2000	2000	0
209	20231018	151200	109651309	2000	2000	2000	2000	0
210	20231018	151100	109651309	2000	2000	2000	2000	0
211	20231018	151000	109651309	2000	2000	2000	2000	0
212	20231018	150900	109651309	2000	2000	2000	2000	1049
213	20231018	150800	107553309	2000	2000	2000	2000	0
214	20231018	150700	107553309	2000	2000	2000	2000	0
215	20231018	150600	107553309	2000	2000	2000	2000	0
216	20231018	150500	107553309	2000	2000	2000	2000	0
217	20231018	150400	107553309	2000	2000	2000	2000	0
218	20231018	150300	107553309	2000	2000	2000	2000	0
219	20231018	150200	107553309	2000	2000	2000	2000	0
220	20231018	150100	107553309	2000	2000	2000	2000	0
221	20231018	150000	107553309	2000	2000	2000	2000	1
222	20231018	145900	107551309	2000	2000	2000	2000	50
223	20231018	145800	107451309	2005	2005	2005	2005	1
224	20231018	145700	107449304	1998	1998	1998	1998	0
225	20231018	145600	107449304	1998	1998	1998	1998	0
226	20231018	145500	107449304	1998	1998	1998	1998	159
227	20231018	145400	107131622	1999	1999	1999	1999	3227
228	20231018	145300	100680849	1999	1999	1999	1999	325
229	20231018	145200	100031174	1999	1999	1999	1999	400
230	20231018	145100	99231574	2005	2005	2005	2005	0
231	20231018	145000	99231574	2005	2005	2005	2005	0
232	20231018	144900	99231574	2005	2005	2005	2005	0
233	20231018	144800	99231574	2005	2005	2005	2005	0
234	20231018	144700	99231574	2005	2005	2005	2005	0
235	20231018	144600	99231574	2005	2005	2005	2005	0
236	20231018	144500	99231574	2005	2005	2005	2005	0
237	20231018	144400	99231574	2005	2005	2005	2005	0
238	20231018	144300	99231574	2005	1999	2005	1999	3397
239	20231018	144200	92440424	2000	2000	2000	2000	0
240	20231018	144100	92440424	2000	2000	2000	2000	0
241	20231018	144000	92440424	2000	2000	2000	2000	0
242	20231018	143900	92440424	2000	2000	2000	2000	0
243	20231018	143800	92440424	2000	2000	2000	2000	2
244	20231018	143700	92436424	2010	2010	2010	2010	0
245	20231018	143600	92436424	2010	2010	2010	2010	0
246	20231018	143500	92436424	2010	2010	2010	2010	0
247	20231018	143400	92436424	2010	2010	2010	2010	0
248	20231018	143300	92436424	2010	2010	2010	2010	0
249	20231018	143200	92436424	2010	2010	2010	2010	0
250	20231018	143100	92436424	2010	2010	2010	2010	0
251	20231018	143000	92436424	2010	2010	2010	2010	0
252	20231018	142900	92436424	2010	2010	2010	2010	0
253	20231018	142800	92436424	2010	2010	2010	2010	0
254	20231018	142700	92436424	2010	2010	2010	2010	0
255	20231018	142600	92436424	2010	2010	2010	2010	0
256	20231018	142500	92436424	2010	2010	2010	2010	0
257	20231018	142400	92436424	2010	2010	2010	2010	0
258	20231018	142300	92436424	2010	2010	2010	2010	0
259	20231018	142200	92436424	2010	2010	2010	2010	0
260	20231018	142100	92436424	2010	2010	2010	2010	0
261	20231018	142000	92436424	2010	1999	2010	1999	128
262	20231018	141900	92180541	1999	1999	1999	1999	0
263	20231018	141800	92180541	1999	1999	1999	1999	3200
264	20231018	141700	85783741	2010	2010	2010	2010	0
265	20231018	141600	85783741	2010	2010	2010	2010	0
266	20231018	141500	85783741	2010	2010	2010	2010	0
267	20231018	141400	85783741	2010	2010	2010	2010	0
268	20231018	141300	85783741	2010	2010	2010	2010	0
269	20231018	141200	85783741	2010	2010	2010	2010	0
270	20231018	141100	85783741	2010	2010	2010	2010	0
271	20231018	141000	85783741	2010	2010	2010	2010	0
272	20231018	140900	85783741	2010	2010	2010	2010	0
273	20231018	140800	85783741	2010	2010	2010	2010	50
274	20231018	140700	85683241	2010	2010	2010	2010	0
275	20231018	140600	85683241	2010	2010	2010	2010	0
276	20231018	140500	85683241	2010	2010	2010	2010	0
277	20231018	140400	85683241	2010	2010	2010	2010	0
278	20231018	140300	85683241	2010	2010	2010	2010	0
279	20231018	140200	85683241	2010	2010	2010	2010	0
280	20231018	140100	85683241	2010	2010	2010	2010	0
281	20231018	140000	85683241	2010	2010	2010	2010	0
282	20231018	135900	85683241	2010	2010	2010	2010	1
283	20231018	135800	85681231	1998	1999	1999	1998	3921
284	20231018	135700	77843275	2010	2010	2010	2010	0
285	20231018	135600	77843275	2010	2010	2010	2010	0
286	20231018	135500	77843275	2010	2010	2010	2010	0
287	20231018	135400	77843275	2010	2010	2010	2010	0
288	20231018	135300	77843275	2010	2010	2010	2010	0
289	20231018	135200	77843275	2010	2010	2010	2010	0
290	20231018	135100	77843275	2010	2010	2010	2010	1
291	20231018	135000	77841265	2010	2010	2010	2010	0
292	20231018	134900	77841265	2010	2010	2010	2010	0
293	20231018	134800	77841265	2010	2010	2010	2010	0
294	20231018	134700	77841265	2010	2010	2010	2010	0
295	20231018	134600	77841265	2010	2010	2010	2010	0
296	20231018	134500	77841265	2010	2010	2010	2010	0
297	20231018	134400	77841265	2010	2010	2010	2010	0
298	20231018	134300	77841265	2010	2010	2010	2010	0
299	20231018	134200	77841265	2010	2010	2010	2010	0
300	20231018	134100	77841265	2010	2010	2010	2010	0
301	20231018	134000	77841265	2010	2010	2010	2010	0
302	20231018	133900	77841265	2010	2010	2010	2010	0
303	20231018	133800	77841265	2010	2010	2010	2010	0
304	20231018	133700	77841265	2010	2010	2010	2010	0
305	20231018	133600	77841265	2010	2010	2010	2010	0
306	20231018	133500	77841265	2010	2010	2010	2010	0
307	20231018	133400	77841265	2010	2010	2010	2010	0
308	20231018	133300	77841265	2010	2010	2010	2010	0
309	20231018	133200	77841265	2010	2010	2010	2010	0
310	20231018	133100	77841265	2010	2010	2010	2010	0
311	20231018	133000	77841265	2010	2010	2010	2010	0
312	20231018	132900	77841265	2010	2010	2010	2010	0
313	20231018	132800	77841265	2010	2010	2010	2010	0
314	20231018	132700	77841265	2010	2010	2010	2010	0
315	20231018	132600	77841265	2010	2010	2010	2010	0
316	20231018	132500	77841265	2010	2010	2010	2010	0
317	20231018	132400	77841265	2010	2010	2010	2010	0
318	20231018	132300	77841265	2010	2010	2010	2010	0
319	20231018	132200	77841265	2010	2010	2010	2010	0
320	20231018	132100	77841265	2010	2010	2010	2010	0
321	20231018	132000	77841265	2010	2010	2010	2010	0
322	20231018	131900	77841265	2010	2010	2010	2010	0
323	20231018	131800	77841265	2010	2010	2010	2010	0
324	20231018	131700	77841265	2010	2010	2010	2010	0
325	20231018	131600	77841265	2010	2010	2010	2010	0
326	20231018	131500	77841265	2010	2010	2010	2010	0
327	20231018	131400	77841265	2010	2010	2010	2010	0
328	20231018	131300	77841265	2010	2010	2010	2010	0
329	20231018	131200	77841265	2010	2010	2010	2010	0
330	20231018	131100	77841265	2010	2010	2010	2010	0
331	20231018	131000	77841265	2010	2010	2010	2010	0
332	20231018	130900	77841265	2010	2010	2010	2010	0
333	20231018	130800	77841265	2010	2010	2010	2010	0
334	20231018	130700	77841265	2010	2010	2010	2010	0
335	20231018	130600	77841265	2010	2010	2010	2010	0
336	20231018	130500	77841265	2010	2010	2010	2010	0
337	20231018	130400	77841265	2010	2010	2010	2010	10
338	20231018	130300	77821165	2010	2010	2010	2010	0
339	20231018	130200	77821165	2010	2010	2010	2010	0
340	20231018	130100	77821165	2010	2010	2010	2010	0
341	20231018	130000	77821165	2010	2010	2010	2010	0
342	20231018	125900	77821165	2010	2010	2010	2010	0
343	20231018	125800	77821165	2010	2010	2010	2010	0
344	20231018	125700	77821165	2010	2010	2010	2010	0
345	20231018	125600	77821165	2010	2010	2010	2010	0
346	20231018	125500	77821165	2010	2010	2010	2010	0
347	20231018	125400	77821165	2010	2010	2010	2010	0
348	20231018	125300	77821165	2010	2010	2010	2010	0
349	20231018	125200	77821165	2010	2010	2010	2010	0
350	20231018	125100	77821165	2010	2010	2010	2010	0
351	20231018	125000	77821165	2010	2010	2010	2010	0
352	20231018	124900	77821165	2010	2010	2010	2010	0
353	20231018	124800	77821165	2010	2010	2010	2010	0
354	20231018	124700	77821165	2010	2010	2010	2010	0
355	20231018	124600	77821165	2010	2010	2010	2010	0
356	20231018	124500	77821165	2010	2010	2010	2010	0
357	20231018	124400	77821165	2010	2010	2010	2010	0
358	20231018	124300	77821165	2010	2010	2010	2010	0
359	20231018	124200	77821165	2010	2010	2010	2010	0
360	20231018	124100	77821165	2010	2010	2010	2010	117
361	20231018	124000	77585995	2010	2000	2010	1998	10001
362	20231018	123900	57599317	2005	2005	2005	2005	0
363	20231018	123800	57599317	2005	2005	2005	2005	0
364	20231018	123700	57599317	2005	2005	2005	2005	458
365	20231018	123600	56681027	2005	2005	2005	2005	0
366	20231018	123500	56681027	2005	2005	2005	2005	0
367	20231018	123400	56681027	2005	2005	2005	2005	0
368	20231018	123300	56681027	2005	2005	2005	2005	0
369	20231018	123200	56681027	2005	2005	2005	2005	0
370	20231018	123100	56681027	2005	2005	2005	2005	0
371	20231018	123000	56681027	2005	2005	2005	2005	0
372	20231018	122900	56681027	2005	2005	2005	2005	0
373	20231018	122800	56681027	2005	2005	2005	2005	0
374	20231018	122700	56681027	2005	2005	2005	2005	1232
375	20231018	122600	54210867	2005	2005	2005	2005	0
376	20231018	122500	54210867	2005	2005	2005	2005	0
377	20231018	122400	54210867	2005	2005	2005	2005	68
378	20231018	122300	54074527	2005	2005	2005	2005	0
379	20231018	122200	54074527	2005	2005	2005	2005	0
380	20231018	122100	54074527	2005	2005	2005	2005	0
381	20231018	122000	54074527	2005	2005	2005	2005	0
382	20231018	121900	54074527	2005	2005	2005	2005	0
383	20231018	121800	54074527	2005	2005	2005	2005	0
384	20231018	121700	54074527	2005	2005	2005	2005	1000
385	20231018	121600	52069527	2000	2000	2000	2000	10
386	20231018	121500	52049527	2005	2005	2005	2005	0
387	20231018	121400	52049527	2005	2005	2005	2005	0
388	20231018	121300	52049527	2005	2005	2005	2005	0
389	20231018	121200	52049527	2005	2005	2005	2005	0
390	20231018	121100	52049527	2005	2005	2005	2005	0
391	20231018	121000	52049527	2005	2005	2005	2005	0
392	20231018	120900	52049527	2005	2005	2005	2005	0
393	20231018	120800	52049527	2005	2005	2005	2005	0
394	20231018	120700	52049527	2005	2005	2005	2005	1
395	20231018	120600	52047522	2000	2000	2000	2000	0
396	20231018	120500	52047522	2000	2000	2000	2000	0
397	20231018	120400	52047522	2000	2000	2000	2000	0
398	20231018	120300	52047522	2000	2000	2000	2000	0
399	20231018	120200	52047522	2000	2000	2000	2000	0
400	20231018	120100	52047522	2000	2000	2000	2000	0
401	20231018	120000	52047522	2000	2000	2000	2000	0
402	20231018	115900	52047522	2000	2000	2000	2000	0
403	20231018	115800	52047522	2000	2000	2000	2000	0
404	20231018	115700	52047522	2000	2000	2000	2000	0
405	20231018	115600	52047522	2000	2000	2000	2000	0
406	20231018	115500	52047522	2000	2000	2000	2000	0
407	20231018	115400	52047522	2000	2000	2000	2000	0
408	20231018	115300	52047522	2000	2000	2000	2000	527
409	20231018	115200	50993522	2000	2000	2000	2000	0
410	20231018	115100	50993522	2000	2000	2000	2000	1000
411	20231018	115000	48993522	2000	2000	2000	2000	0
412	20231018	114900	48993522	2000	2000	2000	2000	100
413	20231018	114800	48793522	2000	2000	2000	2000	0
414	20231018	114700	48793522	2000	2000	2000	2000	0
415	20231018	114600	48793522	2000	2000	2000	2000	0
416	20231018	114500	48793522	2000	2000	2000	2000	0
417	20231018	114400	48793522	2000	2000	2000	2000	0
418	20231018	114300	48793522	2000	2000	2000	2000	0
419	20231018	114200	48793522	2000	2000	2000	2000	2863
420	20231018	114100	43067522	2000	2000	2000	2000	2489
421	20231018	114000	38089522	2005	2005	2005	2005	0
422	20231018	113900	38089522	2005	2005	2005	2005	0
423	20231018	113800	38089522	2005	2005	2005	2005	0
424	20231018	113700	38089522	2005	2005	2005	2005	0
425	20231018	113600	38089522	2005	2005	2005	2005	0
426	20231018	113500	38089522	2005	2005	2005	2005	0
427	20231018	113400	38089522	2005	2005	2005	2005	500
428	20231018	113300	37087022	2005	2005	2005	2005	0
429	20231018	113200	37087022	2005	2005	2005	2005	0
430	20231018	113100	37087022	2005	2005	2005	2005	0
431	20231018	113000	37087022	2005	2005	2005	2005	0
432	20231018	112900	37087022	2005	2005	2005	2005	0
433	20231018	112800	37087022	2005	2005	2005	2005	0
434	20231018	112700	37087022	2005	2005	2005	2005	0
435	20231018	112600	37087022	2005	2005	2005	2005	0
436	20231018	112500	37087022	2005	2005	2005	2005	0
437	20231018	112400	37087022	2005	2005	2005	2005	0
438	20231018	112300	37087022	2005	2005	2005	2005	100
439	20231018	112200	36886522	2005	2005	2005	2005	0
440	20231018	112100	36886522	2005	2005	2005	2005	0
441	20231018	112000	36886522	2005	2005	2005	2005	228
442	20231018	111900	36429382	2010	2010	2010	2010	0
443	20231018	111800	36429382	2010	2010	2010	2010	0
444	20231018	111700	36429382	2010	2010	2010	2010	88
445	20231018	111600	36252502	2010	2010	2010	2010	0
446	20231018	111500	36252502	2010	2010	2010	2010	0
447	20231018	111400	36252502	2010	2010	2010	2010	0
448	20231018	111300	36252502	2010	2010	2010	2010	0
449	20231018	111200	36252502	2010	2010	2010	2010	0
450	20231018	111100	36252502	2010	2010	2010	2010	0
451	20231018	111000	36252502	2010	2010	2010	2010	313
452	20231018	110900	35623372	2010	2010	2010	2010	0
453	20231018	110800	35623372	2010	2010	2010	2010	0
454	20231018	110700	35623372	2010	2010	2010	2010	0
455	20231018	110600	35623372	2010	2010	2010	2010	0
456	20231018	110500	35623372	2010	2010	2010	2010	0
457	20231018	110400	35623372	2010	2010	2010	2010	0
458	20231018	110300	35623372	2010	2010	2010	2010	0
459	20231018	110200	35623372	2010	2010	2010	2010	68
460	20231018	110100	35486692	2015	2010	2015	2010	961
461	20231018	110000	33552227	2000	2000	2000	2000	0
462	20231018	105900	33552227	2000	2000	2000	2000	0
463	20231018	105800	33552227	2000	2000	2000	2000	2339
464	20231018	105700	28874227	2005	2005	2005	2005	0
465	20231018	105600	28874227	2005	2005	2005	2005	0
466	20231018	105500	28874227	2005	2005	2005	2005	0
467	20231018	105400	28874227	2005	2005	2005	2005	237
468	20231018	105300	28399042	2005	2005	2005	2005	0
469	20231018	105200	28399042	2005	2005	2005	2005	0
470	20231018	105100	28399042	2005	2005	2005	2005	0
471	20231018	105000	28399042	2005	2005	2005	2005	0
472	20231018	104900	28399042	2005	2005	2005	2005	0
473	20231018	104800	28399042	2005	2005	2005	2005	0
474	20231018	104700	28399042	2005	2005	2005	2005	0
475	20231018	104600	28399042	2005	2005	2005	2005	0
476	20231018	104500	28399042	2005	2005	2005	2005	0
477	20231018	104400	28399042	2005	2005	2005	2005	0
478	20231018	104300	28399042	2005	2005	2005	2005	0
479	20231018	104200	28399042	2005	2005	2005	2005	370
480	20231018	104100	27657192	2005	2005	2005	2005	0
481	20231018	104000	27657192	2005	2005	2005	2005	0
482	20231018	103900	27657192	2005	2005	2005	2005	0
483	20231018	103800	27657192	2005	2005	2005	2005	0
484	20231018	103700	27657192	2005	2005	2005	2005	221
485	20231018	103600	27214087	2005	2005	2005	2005	47
486	20231018	103500	27119852	2010	2010	2010	2010	0
487	20231018	103400	27119852	2010	2010	2010	2010	0
488	20231018	103300	27119852	2010	2010	2010	2010	0
489	20231018	103200	27119852	2010	2010	2010	2010	0
490	20231018	103100	27119852	2010	2010	2010	2010	363
491	20231018	103000	26390222	2000	2005	2005	2000	2500
492	20231018	102900	21389477	2000	2000	2000	2000	0
493	20231018	102800	21389477	2000	2000	2000	2000	0
494	20231018	102700	21389477	2000	2000	2000	2000	0
495	20231018	102600	21389477	2000	2000	2000	2000	0
496	20231018	102500	21389477	2000	2000	2000	2000	0
497	20231018	102400	21389477	2000	2000	2000	2000	0
498	20231018	102300	21389477	2000	2000	2000	2000	355
499	20231018	102200	20679477	2010	2010	2010	2010	0
500	20231018	102100	20679477	2010	2010	2010	2010	1
501	20231018	102000	20677467	2000	2000	2000	2000	0
502	20231018	101900	20677467	2000	2000	2000	2000	0
503	20231018	101800	20677467	2000	2000	2000	2000	0
504	20231018	101700	20677467	2000	2000	2000	2000	0
505	20231018	101600	20677467	2000	2000	2000	2000	0
506	20231018	101500	20677467	2000	2000	2000	2000	0
507	20231018	101400	20677467	2000	2000	2000	2000	0
508	20231018	101300	20677467	2000	2000	2000	2000	1000
509	20231018	101200	18677467	2000	2000	2000	2000	2000
510	20231018	101100	14677467	2000	2000	2000	2000	2000
511	20231018	101000	10677467	2005	2005	2005	2005	0
512	20231018	100900	10677467	2005	2005	2005	2005	0
513	20231018	100800	10677467	2005	2005	2005	2005	0
514	20231018	100700	10677467	2005	2005	2005	2005	0
515	20231018	100600	10677467	2005	2005	2005	2005	0
516	20231018	100500	10677467	2005	2005	2005	2005	0
517	20231018	100400	10677467	2005	2005	2005	2005	0
518	20231018	100300	10677467	2005	2005	2005	2005	141
519	20231018	100200	10394762	2010	2010	2010	2010	0
520	20231018	100100	10394762	2010	2010	2010	2010	1
521	20231018	100000	10392752	2010	2010	2010	2010	0
522	20231018	095900	10392752	2010	2010	2010	2010	1
523	20231018	095800	10390742	2010	2010	2010	2010	63
524	20231018	095700	10264112	2000	2000	2000	2000	0
525	20231018	095600	10264112	2000	2000	2000	2000	1
526	20231018	095500	10262112	2010	2010	2010	2010	1
527	20231018	095400	10260102	2000	2000	2000	2000	0
528	20231018	095300	10260102	2000	2000	2000	2000	0
529	20231018	095200	10260102	2000	2000	2000	2000	0
530	20231018	095100	10260102	2000	2000	2000	2000	0
531	20231018	095000	10260102	2000	2005	2005	2000	2985
532	20231018	094900	4288747	2010	2010	2010	2010	0
533	20231018	094800	4288747	2010	2010	2010	2010	0
534	20231018	094700	4288747	2010	2010	2010	2010	11
535	20231018	094600	4266637	2005	2005	2005	2005	0
536	20231018	094500	4266637	2005	2005	2005	2005	0
537	20231018	094400	4266637	2005	2005	2005	2005	500
538	20231018	094300	3264137	2005	2005	2005	2005	0
539	20231018	094200	3264137	2005	2005	2005	2005	0
540	20231018	094100	3264137	2005	2005	2005	2005	32
541	20231018	094000	3199977	2000	2000	2000	2000	50
542	20231018	093900	3099977	2000	2000	2000	2000	50
543	20231018	093800	2999977	2000	2000	2000	2000	50
544	20231018	093700	2899977	2005	2005	2005	2005	85
545	20231018	093600	2729552	2005	2005	2005	2005	50
546	20231018	093500	2629302	2010	2010	2010	2010	30
547	20231018	093400	2569002	2010	2010	2010	2010	0
548	20231018	093300	2569002	2010	2010	2010	2010	1
549	20231018	093200	2566992	2010	2010	2010	2010	137
550	20231018	093100	2291622	2005	2005	2005	2005	174
551	20231018	093000	1942752	2005	2005	2005	2005	400
552	20231018	092900	1140752	2000	2000	2000	2000	0
553	20231018	092800	1140752	2000	2000	2000	2000	0
554	20231018	092700	1140752	2000	2000	2000	2000	0
555	20231018	092600	1140752	2000	2000	2000	2000	0
556	20231018	092500	1140752	2000	2000	2000	2000	0
557	20231018	092400	1140752	2000	2000	2000	2000	0
558	20231018	092300	1140752	2000	2000	2000	2000	0
559	20231018	092200	1140752	2000	2000	2000	2000	0
560	20231018	092100	1140752	2000	2000	2000	2000	0
561	20231018	092000	1140752	2000	2000	2000	2000	0
562	20231018	091900	1140752	2000	2000	2000	2000	0
563	20231018	091800	1140752	2000	2000	2000	2000	0
564	20231018	091700	1140752	2000	2000	2000	2000	0
565	20231018	091600	1140752	2000	2000	2000	2000	0
566	20231018	091500	1140752	2000	2000	2000	2000	0
567	20231018	091400	1140752	2000	2000	2000	2000	0
568	20231018	091300	1140752	2000	2005	2005	2000	91
569	20231018	091200	958747	2005	2005	2005	2005	0
570	20231018	091100	958747	2005	2005	2005	2005	0
571	20231018	091000	958747	2005	2005	2005	2005	0
572	20231018	090900	958747	2005	2005	2005	2005	0
573	20231018	090800	958747	2005	2005	2005	2005	0
574	20231018	090700	958747	2005	2005	2005	2005	0
575	20231018	090600	958747	2005	2005	2005	2005	1
576	20231018	090500	956742	2005	2005	2005	2005	218
577	20231018	090400	519652	2000	2000	2000	2000	0
578	20231018	090300	519652	2000	2000	2000	2000	0
579	20231018	090200	519652	2000	2000	2000	2000	84
580	20231018	090100	351652	2000	2000	2000	2000	2
581	20231018	090000	347652	1998	1998	1998	1998	174