KissMeData/058450/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	193500	43685809	1988	1988	1988	1988	1133
3	20240910	193400	43685809	1988	1988	1988	1988	0
4	20240910	193300	43685809	1988	1988	1988	1988	0
5	20240910	193200	43685809	1988	1988	1988	1988	0
6	20240910	193100	43685809	1988	1988	1988	1988	0
7	20240910	193000	43685809	1988	1988	1988	1988	0
8	20240910	192900	43685809	1988	1988	1988	1988	0
9	20240910	192800	43685809	1988	1988	1988	1988	0
10	20240910	192700	43685809	1988	1988	1988	1988	0
11	20240910	192600	43685809	1988	1988	1988	1988	0
12	20240910	192500	43685809	1988	1988	1988	1988	0
13	20240910	192400	43685809	1988	1988	1988	1988	0
14	20240910	192300	43685809	1988	1988	1988	1988	0
15	20240910	192200	43685809	1988	1988	1988	1988	0
16	20240910	192100	43685809	1988	1988	1988	1988	0
17	20240910	192000	43685809	1988	1988	1988	1988	0
18	20240910	191900	43685809	1988	1988	1988	1988	0
19	20240910	191800	43685809	1988	1988	1988	1988	0
20	20240910	191700	43685809	1988	1988	1988	1988	0
21	20240910	191600	43685809	1988	1988	1988	1988	0
22	20240910	191500	43685809	1988	1988	1988	1988	0
23	20240910	191400	43685809	1988	1988	1988	1988	0
24	20240910	191300	43685809	1988	1988	1988	1988	0
25	20240910	191200	43685809	1988	1988	1988	1988	0
26	20240910	191100	43685809	1988	1988	1988	1988	0
27	20240910	191000	43685809	1988	1988	1988	1988	0
28	20240910	190900	43685809	1988	1988	1988	1988	0
29	20240910	190800	43685809	1988	1988	1988	1988	0
30	20240910	190700	43685809	1988	1988	1988	1988	0
31	20240910	190600	43685809	1988	1988	1988	1988	0
32	20240910	190500	43685809	1988	1988	1988	1988	1133
33	20240910	190400	43685809	1988	1988	1988	1988	0
34	20240910	190300	43685809	1988	1988	1988	1988	0
35	20240910	190200	43685809	1988	1988	1988	1988	0
36	20240910	190100	43685809	1988	1988	1988	1988	0
37	20240910	190000	43685809	1988	1988	1988	1988	0
38	20240910	185900	43685809	1988	1988	1988	1988	0
39	20240910	185800	43685809	1988	1988	1988	1988	0
40	20240910	185700	43685809	1988	1988	1988	1988	0
41	20240910	185600	43685809	1988	1988	1988	1988	0
42	20240910	185500	43685809	1988	1988	1988	1988	0
43	20240910	185400	43685809	1988	1988	1988	1988	0
44	20240910	185300	43685809	1988	1988	1988	1988	0
45	20240910	185200	43685809	1988	1988	1988	1988	0
46	20240910	185100	43685809	1988	1988	1988	1988	0
47	20240910	185000	43685809	1988	1988	1988	1988	0
48	20240910	184900	43685809	1988	1988	1988	1988	0
49	20240910	184800	43685809	1988	1988	1988	1988	0
50	20240910	184700	43685809	1988	1988	1988	1988	0
51	20240910	184600	43685809	1988	1988	1988	1988	0
52	20240910	184500	43685809	1988	1988	1988	1988	0
53	20240910	184400	43685809	1988	1988	1988	1988	0
54	20240910	184300	43685809	1988	1988	1988	1988	0
55	20240910	184200	43685809	1988	1988	1988	1988	0
56	20240910	184100	43685809	1988	1988	1988	1988	0
57	20240910	184000	43685809	1988	1988	1988	1988	0
58	20240910	183900	43685809	1988	1988	1988	1988	0
59	20240910	183800	43685809	1988	1988	1988	1988	0
60	20240910	183700	43685809	1988	1988	1988	1988	0
61	20240910	183600	43685809	1988	1988	1988	1988	0
62	20240910	183500	43685809	1988	1988	1988	1988	1133
63	20240910	183400	43685809	1988	1988	1988	1988	0
64	20240910	183300	43685809	1988	1988	1988	1988	0
65	20240910	183200	43685809	1988	1988	1988	1988	0
66	20240910	183100	43685809	1988	1988	1988	1988	0
67	20240910	183000	43685809	1988	1988	1988	1988	0
68	20240910	182900	43685809	1988	1988	1988	1988	0
69	20240910	182800	43685809	1988	1988	1988	1988	0
70	20240910	182700	43685809	1988	1988	1988	1988	0
71	20240910	182600	43685809	1988	1988	1988	1988	0
72	20240910	182500	43685809	1988	1988	1988	1988	0
73	20240910	182400	43685809	1988	1988	1988	1988	0
74	20240910	182300	43685809	1988	1988	1988	1988	0
75	20240910	182200	43685809	1988	1988	1988	1988	0
76	20240910	182100	43685809	1988	1988	1988	1988	0
77	20240910	182000	43685809	1988	1988	1988	1988	0
78	20240910	181900	43685809	1988	1988	1988	1988	0
79	20240910	181800	43685809	1988	1988	1988	1988	0
80	20240910	181700	43685809	1988	1988	1988	1988	0
81	20240910	181600	43685809	1988	1988	1988	1988	0
82	20240910	181500	43685809	1988	1988	1988	1988	0
83	20240910	181400	43685809	1988	1988	1988	1988	0
84	20240910	181300	43685809	1988	1988	1988	1988	0
85	20240910	181200	43685809	1988	1988	1988	1988	0
86	20240910	181100	43685809	1988	1988	1988	1988	0
87	20240910	181000	43685809	1988	1988	1988	1988	0
88	20240910	180900	43685809	1988	1988	1988	1988	0
89	20240910	180800	43685809	1988	1988	1988	1988	0
90	20240910	180700	43685809	1988	1988	1988	1988	0
91	20240910	180600	43685809	1988	1988	1988	1988	0
92	20240910	180500	43685809	1988	1988	1988	1988	1133
93	20240910	180400	43685809	1988	1988	1988	1988	0
94	20240910	180300	43685809	1988	1988	1988	1988	0
95	20240910	180200	43685809	1988	1988	1988	1988	0
96	20240910	180100	43685809	1988	1988	1988	1988	0
97	20240910	180000	43685809	1988	1988	1988	1988	0
98	20240910	175900	43685809	1988	1988	1988	1988	0
99	20240910	175800	43685809	1988	1988	1988	1988	0
100	20240910	175700	43685809	1988	1988	1988	1988	0
101	20240910	175600	43685809	1988	1988	1988	1988	0
102	20240910	175500	43685809	1988	1988	1988	1988	0
103	20240910	175400	43685809	1988	1988	1988	1988	0
104	20240910	175300	43685809	1988	1988	1988	1988	0
105	20240910	175200	43685809	1988	1988	1988	1988	0
106	20240910	175100	43685809	1988	1988	1988	1988	0
107	20240910	175000	43685809	1988	1988	1988	1988	0
108	20240910	174900	43685809	1988	1988	1988	1988	0
109	20240910	174800	43685809	1988	1988	1988	1988	0
110	20240910	174700	43685809	1988	1988	1988	1988	0
111	20240910	174600	43685809	1988	1988	1988	1988	0
112	20240910	174500	43685809	1988	1988	1988	1988	0
113	20240910	174400	43685809	1988	1988	1988	1988	0
114	20240910	174300	43685809	1988	1988	1988	1988	0
115	20240910	174200	43685809	1988	1988	1988	1988	0
116	20240910	174100	43685809	1988	1988	1988	1988	0
117	20240910	174000	43685809	1988	1988	1988	1988	0
118	20240910	173900	43685809	1988	1988	1988	1988	0
119	20240910	173800	43685809	1988	1988	1988	1988	0
120	20240910	173700	43685809	1988	1988	1988	1988	0
121	20240910	173600	43685809	1988	1988	1988	1988	0
122	20240910	173500	43685809	1988	1988	1988	1988	1133
123	20240910	173400	43685809	1988	1988	1988	1988	0
124	20240910	173300	43685809	1988	1988	1988	1988	0
125	20240910	173200	43685809	1988	1988	1988	1988	0
126	20240910	173100	43685809	1988	1988	1988	1988	0
127	20240910	173000	43685809	1988	1988	1988	1988	0
128	20240910	172900	43685809	1988	1988	1988	1988	0
129	20240910	172800	43685809	1988	1988	1988	1988	0
130	20240910	172700	43685809	1988	1988	1988	1988	0
131	20240910	172600	43685809	1988	1988	1988	1988	0
132	20240910	172500	43685809	1988	1988	1988	1988	0
133	20240910	172400	43685809	1988	1988	1988	1988	0
134	20240910	172300	43685809	1988	1988	1988	1988	0
135	20240910	172200	43685809	1988	1988	1988	1988	0
136	20240910	172100	43685809	1988	1988	1988	1988	0
137	20240910	172000	43685809	1988	1988	1988	1988	0
138	20240910	171900	43685809	1988	1988	1988	1988	0
139	20240910	171800	43685809	1988	1988	1988	1988	0
140	20240910	171700	43685809	1988	1988	1988	1988	0
141	20240910	171600	43685809	1988	1988	1988	1988	0
142	20240910	171500	43685809	1988	1988	1988	1988	0
143	20240910	171400	43685809	1988	1988	1988	1988	0
144	20240910	171300	43685809	1988	1988	1988	1988	0
145	20240910	171200	43685809	1988	1988	1988	1988	0
146	20240910	171100	43685809	1988	1988	1988	1988	0
147	20240910	171000	43685809	1988	1988	1988	1988	0
148	20240910	170900	43685809	1988	1988	1988	1988	0
149	20240910	170800	43685809	1988	1988	1988	1988	0
150	20240910	170700	43685809	1988	1988	1988	1988	0
151	20240910	170600	43685809	1988	1988	1988	1988	0
152	20240910	170500	43685809	1988	1988	1988	1988	1133
153	20240910	170400	43685809	1988	1988	1988	1988	0
154	20240910	170300	43685809	1988	1988	1988	1988	0
155	20240910	170200	43685809	1988	1988	1988	1988	0
156	20240910	170100	43685809	1988	1988	1988	1988	0
157	20240910	170000	43685809	1988	1988	1988	1988	0
158	20240910	165900	43685809	1988	1988	1988	1988	0
159	20240910	165800	43685809	1988	1988	1988	1988	0
160	20240910	165700	43685809	1988	1988	1988	1988	0
161	20240910	165600	43685809	1988	1988	1988	1988	0
162	20240910	165500	43685809	1988	1988	1988	1988	0
163	20240910	165400	43685809	1988	1988	1988	1988	0
164	20240910	165300	43685809	1988	1988	1988	1988	0
165	20240910	165200	43685809	1988	1988	1988	1988	0
166	20240910	165100	43685809	1988	1988	1988	1988	0
167	20240910	165000	43685809	1988	1988	1988	1988	0
168	20240910	164900	43685809	1988	1988	1988	1988	0
169	20240910	164800	43685809	1988	1988	1988	1988	0
170	20240910	164700	43685809	1988	1988	1988	1988	0
171	20240910	164600	43685809	1988	1988	1988	1988	0
172	20240910	164500	43685809	1988	1988	1988	1988	0
173	20240910	164400	43685809	1988	1988	1988	1988	0
174	20240910	164300	43685809	1988	1988	1988	1988	0
175	20240910	164200	43685809	1988	1988	1988	1988	0
176	20240910	164100	43685809	1988	1988	1988	1988	0
177	20240910	164000	43685809	1988	1988	1988	1988	0
178	20240910	163900	43685809	1988	1988	1988	1988	0
179	20240910	163800	43685809	1988	1988	1988	1988	0
180	20240910	163700	43685809	1988	1988	1988	1988	0
181	20240910	163600	43685809	1988	1988	1988	1988	0
182	20240910	163500	43685809	1988	1988	1988	1988	1133
183	20240910	163400	43685809	1988	1988	1988	1988	0
184	20240910	163300	43685809	1988	1988	1988	1988	0
185	20240910	163200	43685809	1988	1988	1988	1988	0
186	20240910	163100	43685809	1988	1988	1988	1988	0
187	20240910	163000	43685809	1988	1988	1988	1988	0
188	20240910	162900	43685809	1988	1988	1988	1988	0
189	20240910	162800	43685809	1988	1988	1988	1988	0
190	20240910	162700	43685809	1988	1988	1988	1988	0
191	20240910	162600	43685809	1988	1988	1988	1988	0
192	20240910	162500	43685809	1988	1988	1988	1988	0
193	20240910	162400	43685809	1988	1988	1988	1988	0
194	20240910	162300	43685809	1988	1988	1988	1988	0
195	20240910	162200	43685809	1988	1988	1988	1988	0
196	20240910	162100	43685809	1988	1988	1988	1988	0
197	20240910	162000	43685809	1988	1988	1988	1988	0
198	20240910	161900	43685809	1988	1988	1988	1988	0
199	20240910	161800	43685809	1988	1988	1988	1988	0
200	20240910	161700	43685809	1988	1988	1988	1988	0
201	20240910	161600	43685809	1988	1988	1988	1988	0
202	20240910	161500	43685809	1988	1988	1988	1988	0
203	20240910	161400	43685809	1988	1988	1988	1988	0
204	20240910	161300	43685809	1988	1988	1988	1988	0
205	20240910	161200	43685809	1988	1988	1988	1988	0
206	20240910	161100	43685809	1988	1988	1988	1988	0
207	20240910	161000	43685809	1988	1988	1988	1988	0
208	20240910	160900	43685809	1988	1988	1988	1988	0
209	20240910	160800	43685809	1988	1988	1988	1988	0
210	20240910	160700	43685809	1988	1988	1988	1988	0
211	20240910	160600	43685809	1988	1988	1988	1988	0
212	20240910	160500	43685809	1988	1988	1988	1988	1133
213	20240910	160400	43685809	1988	1988	1988	1988	0
214	20240910	160300	43685809	1988	1988	1988	1988	0
215	20240910	160200	43685809	1988	1988	1988	1988	0
216	20240910	160100	43685809	1988	1988	1988	1988	0
217	20240910	160000	43685809	1988	1988	1988	1988	0
218	20240910	155900	43685809	1988	1988	1988	1988	0
219	20240910	155800	43685809	1988	1988	1988	1988	0
220	20240910	155700	43685809	1988	1988	1988	1988	0
221	20240910	155600	43685809	1988	1988	1988	1988	0
222	20240910	155500	43685809	1988	1988	1988	1988	0
223	20240910	155400	43685809	1988	1988	1988	1988	0
224	20240910	155300	43685809	1988	1988	1988	1988	0
225	20240910	155200	43685809	1988	1988	1988	1988	0
226	20240910	155100	43685809	1988	1988	1988	1988	0
227	20240910	155000	43685809	1988	1988	1988	1988	0
228	20240910	154900	43685809	1988	1988	1988	1988	0
229	20240910	154800	43685809	1988	1988	1988	1988	0
230	20240910	154700	43685809	1988	1988	1988	1988	0
231	20240910	154600	43685809	1988	1988	1988	1988	0
232	20240910	154500	43685809	1988	1988	1988	1988	0
233	20240910	154400	43685809	1988	1988	1988	1988	0
234	20240910	154300	43685809	1988	1988	1988	1988	0
235	20240910	154200	43685809	1988	1988	1988	1988	0
236	20240910	154100	43685809	1988	1988	1988	1988	0
237	20240910	154000	43685809	1988	1988	1988	1988	0
238	20240910	153900	43685809	1988	1988	1988	1988	0
239	20240910	153800	43685809	1988	1988	1988	1988	0
240	20240910	153700	43685809	1988	1988	1988	1988	0
241	20240910	153600	43685809	1988	1988	1988	1988	0
242	20240910	153500	43685809	1988	1988	1988	1988	1133
243	20240910	153400	43685809	1988	1988	1988	1988	0
244	20240910	153300	43685809	1988	1988	1988	1988	0
245	20240910	153200	43685809	1988	1988	1988	1988	0
246	20240910	153100	43685809	1988	1988	1988	1988	0
247	20240910	153000	43685809	1988	1988	1988	1988	1133
248	20240910	152900	41433405	1990	1990	1990	1990	0
249	20240910	152800	41433405	1990	1990	1990	1990	0
250	20240910	152700	41433405	1990	1990	1990	1990	0
251	20240910	152600	41433405	1990	1990	1990	1990	0
252	20240910	152500	41433405	1990	1990	1990	1990	0
253	20240910	152400	41433405	1990	1990	1990	1990	0
254	20240910	152300	41433405	1990	1990	1990	1990	0
255	20240910	152200	41433405	1990	1990	1990	1990	0
256	20240910	152100	41433405	1990	1990	1990	1990	0
257	20240910	152000	41433405	1990	1990	1990	1990	0
258	20240910	151900	41433405	1990	1986	1990	1986	352
259	20240910	151800	40734313	1990	1986	1990	1986	16
260	20240910	151700	40702533	1986	1986	1986	1986	1619
261	20240910	151600	37487199	1986	1986	1986	1986	110
262	20240910	151500	37268739	1986	1986	1986	1986	91
263	20240910	151400	37088013	1987	1987	1987	1987	302
264	20240910	151300	36487939	1988	1988	1988	1988	0
265	20240910	151200	36487939	1988	1989	1989	1988	672
266	20240910	151100	35151590	1989	1989	1989	1989	300
267	20240910	151000	34554890	1989	1989	1989	1989	290
268	20240910	150900	33978080	1990	1994	1994	1990	12
269	20240910	150800	33954160	1990	1994	1994	1990	3
270	20240910	150700	33948186	1990	1989	1990	1988	562
271	20240910	150600	32830751	1989	1990	1990	1989	55
272	20240910	150500	32721346	1995	1995	1995	1995	0
273	20240910	150400	32721346	1995	1995	1995	1995	0
274	20240910	150300	32721346	1995	1995	1995	1995	0
275	20240910	150200	32721346	1995	1995	1995	1995	1
276	20240910	150100	32719351	1990	1990	1990	1990	0
277	20240910	150000	32719351	1990	1990	1990	1990	0
278	20240910	145900	32719351	1990	1990	1990	1990	0
279	20240910	145800	32719351	1990	1990	1990	1990	0
280	20240910	145700	32719351	1990	1990	1990	1990	0
281	20240910	145600	32719351	1990	1990	1990	1990	3
282	20240910	145500	32713381	1990	1990	1990	1990	0
283	20240910	145400	32713381	1990	1990	1990	1990	0
284	20240910	145300	32713381	1990	1990	1990	1990	0
285	20240910	145200	32713381	1990	1990	1990	1990	0
286	20240910	145100	32713381	1990	1990	1990	1990	0
287	20240910	145000	32713381	1990	1990	1990	1990	0
288	20240910	144900	32713381	1990	1990	1990	1990	0
289	20240910	144800	32713381	1990	1990	1990	1990	0
290	20240910	144700	32713381	1990	1990	1990	1990	0
291	20240910	144600	32713381	1990	1990	1990	1990	10
292	20240910	144500	32693481	1990	1990	1990	1990	0
293	20240910	144400	32693481	1990	1990	1990	1990	0
294	20240910	144300	32693481	1990	1990	1990	1990	0
295	20240910	144200	32693481	1990	1990	1990	1990	0
296	20240910	144100	32693481	1990	1990	1990	1990	0
297	20240910	144000	32693481	1990	1990	1990	1990	0
298	20240910	143900	32693481	1990	1990	1990	1990	0
299	20240910	143800	32693481	1990	1990	1990	1990	600
300	20240910	143700	31499481	1997	1997	1997	1997	0
301	20240910	143600	31499481	1997	1997	1997	1997	0
302	20240910	143500	31499481	1997	1997	1997	1997	0
303	20240910	143400	31499481	1997	1997	1997	1997	0
304	20240910	143300	31499481	1997	1997	1997	1997	0
305	20240910	143200	31499481	1997	1997	1997	1997	0
306	20240910	143100	31499481	1997	1997	1997	1997	0
307	20240910	143000	31499481	1997	1997	1997	1997	0
308	20240910	142900	31499481	1997	1997	1997	1997	0
309	20240910	142800	31499481	1997	1997	1997	1997	0
310	20240910	142700	31499481	1997	1997	1997	1997	0
311	20240910	142600	31499481	1997	1997	1997	1997	0
312	20240910	142500	31499481	1997	1997	1997	1997	0
313	20240910	142400	31499481	1997	1997	1997	1997	0
314	20240910	142300	31499481	1997	1997	1997	1997	0
315	20240910	142200	31499481	1997	1997	1997	1997	0
316	20240910	142100	31499481	1997	1997	1997	1997	0
317	20240910	142000	31499481	1997	1997	1997	1997	0
318	20240910	141900	31499481	1997	1998	1998	1997	19
319	20240910	141800	31461529	1998	1998	1998	1998	0
320	20240910	141700	31461529	1998	1998	1998	1998	0
321	20240910	141600	31461529	1998	1998	1998	1998	0
322	20240910	141500	31461529	1998	1998	1998	1998	0
323	20240910	141400	31461529	1998	1998	1998	1998	121
324	20240910	141300	31219771	2000	2000	2000	2000	0
325	20240910	141200	31219771	2000	2000	2000	2000	0
326	20240910	141100	31219771	2000	2000	2000	2000	0
327	20240910	141000	31219771	2000	2000	2000	2000	0
328	20240910	140900	31219771	2000	2000	2000	2000	0
329	20240910	140800	31219771	2000	2000	2000	2000	0
330	20240910	140700	31219771	2000	2000	2000	2000	10
331	20240910	140600	31199771	2000	2000	2000	2000	0
332	20240910	140500	31199771	2000	2000	2000	2000	0
333	20240910	140400	31199771	2000	2000	2000	2000	0
334	20240910	140300	31199771	2000	2000	2000	2000	0
335	20240910	140200	31199771	2000	2000	2000	2000	0
336	20240910	140100	31199771	2000	2000	2000	2000	0
337	20240910	140000	31199771	2000	2000	2000	2000	0
338	20240910	135900	31199771	2000	2000	2000	2000	8
339	20240910	135800	31183771	2000	2000	2000	2000	0
340	20240910	135700	31183771	2000	1999	2000	1999	85
341	20240910	135600	31013841	2005	2005	2005	2005	0
342	20240910	135500	31013841	2005	2005	2005	2005	0
343	20240910	135400	31013841	2005	2005	2005	2005	0
344	20240910	135300	31013841	2005	2005	2005	2005	0
345	20240910	135200	31013841	2005	2005	2005	2005	0
346	20240910	135100	31013841	2005	2005	2005	2005	0
347	20240910	135000	31013841	2005	2005	2005	2005	0
348	20240910	134900	31013841	2005	2005	2005	2005	0
349	20240910	134800	31013841	2005	2005	2005	2005	0
350	20240910	134700	31013841	2005	2005	2005	2005	0
351	20240910	134600	31013841	2005	2005	2005	2005	10
352	20240910	134500	30993791	2000	2000	2000	2000	0
353	20240910	134400	30993791	2000	2000	2000	2000	0
354	20240910	134300	30993791	2000	2000	2000	2000	0
355	20240910	134200	30993791	2000	2000	2000	2000	0
356	20240910	134100	30993791	2000	2000	2000	2000	0
357	20240910	134000	30993791	2000	2000	2000	2000	0
358	20240910	133900	30993791	2000	2000	2000	2000	0
359	20240910	133800	30993791	2000	2000	2000	2000	0
360	20240910	133700	30993791	2000	2000	2000	2000	0
361	20240910	133600	30993791	2000	2000	2000	2000	0
362	20240910	133500	30993791	2000	2000	2000	2000	0
363	20240910	133400	30993791	2000	2000	2000	2000	0
364	20240910	133300	30993791	2000	2000	2000	2000	0
365	20240910	133200	30993791	2000	2000	2000	2000	0
366	20240910	133100	30993791	2000	2000	2000	2000	0
367	20240910	133000	30993791	2000	2000	2000	2000	0
368	20240910	132900	30993791	2000	2000	2000	2000	0
369	20240910	132800	30993791	2000	2000	2000	2000	0
370	20240910	132700	30993791	2000	2000	2000	2000	59
371	20240910	132600	30875791	2000	2000	2000	2000	0
372	20240910	132500	30875791	2000	2000	2000	2000	601
373	20240910	132400	29673791	1999	1999	1999	1999	0
374	20240910	132300	29673791	1999	1999	1999	1999	0
375	20240910	132200	29673791	1999	1999	1999	1999	1
376	20240910	132100	29671792	2000	2000	2000	2000	0
377	20240910	132000	29671792	2000	2000	2000	2000	0
378	20240910	131900	29671792	2000	2000	2000	2000	121
379	20240910	131800	29429792	2010	2010	2010	2010	0
380	20240910	131700	29429792	2010	2010	2010	2010	0
381	20240910	131600	29429792	2010	2010	2010	2010	0
382	20240910	131500	29429792	2010	2010	2010	2010	0
383	20240910	131400	29429792	2010	2010	2010	2010	0
384	20240910	131300	29429792	2010	2010	2010	2010	101
385	20240910	131200	29226782	2010	2010	2010	2010	0
386	20240910	131100	29226782	2010	2010	2010	2010	0
387	20240910	131000	29226782	2010	2010	2010	2010	0
388	20240910	130900	29226782	2010	2010	2010	2010	0
389	20240910	130800	29226782	2010	2010	2010	2010	0
390	20240910	130700	29226782	2010	2010	2010	2010	0
391	20240910	130600	29226782	2010	2010	2010	2010	0
392	20240910	130500	29226782	2010	2010	2010	2010	0
393	20240910	130400	29226782	2010	2010	2010	2010	0
394	20240910	130300	29226782	2010	2010	2010	2010	0
395	20240910	130200	29226782	2010	2010	2010	2010	0
396	20240910	130100	29226782	2010	2010	2010	2010	0
397	20240910	130000	29226782	2010	2010	2010	2010	0
398	20240910	125900	29226782	2010	2010	2010	2010	0
399	20240910	125800	29226782	2010	2010	2010	2010	0
400	20240910	125700	29226782	2010	2010	2010	2010	400
401	20240910	125600	28422782	2010	2010	2010	2010	0
402	20240910	125500	28422782	2010	2010	2010	2010	0
403	20240910	125400	28422782	2010	2010	2010	2010	0
404	20240910	125300	28422782	2010	2010	2010	2010	299
405	20240910	125200	27821792	2005	2005	2005	2005	0
406	20240910	125100	27821792	2005	2005	2005	2005	0
407	20240910	125000	27821792	2005	2005	2005	2005	0
408	20240910	124900	27821792	2005	2005	2005	2005	0
409	20240910	124800	27821792	2005	2005	2005	2005	0
410	20240910	124700	27821792	2005	2005	2005	2005	0
411	20240910	124600	27821792	2005	2005	2005	2005	0
412	20240910	124500	27821792	2005	2005	2005	2005	0
413	20240910	124400	27821792	2005	2005	2005	2005	0
414	20240910	124300	27821792	2005	2005	2005	2005	5
415	20240910	124200	27811767	2005	2005	2005	2005	0
416	20240910	124100	27811767	2005	2005	2005	2005	0
417	20240910	124000	27811767	2005	2005	2005	2005	0
418	20240910	123900	27811767	2005	2005	2005	2005	0
419	20240910	123800	27811767	2005	2005	2005	2005	0
420	20240910	123700	27811767	2005	2005	2005	2005	0
421	20240910	123600	27811767	2005	2005	2005	2005	0
422	20240910	123500	27811767	2005	2005	2005	2005	1
423	20240910	123400	27809762	2010	2010	2010	2010	0
424	20240910	123300	27809762	2010	2010	2010	2010	4
425	20240910	123200	27801722	2010	2010	2010	2010	0
426	20240910	123100	27801722	2010	2010	2010	2010	1
427	20240910	123000	27799712	1999	1999	1999	1999	0
428	20240910	122900	27799712	1999	1999	1999	1999	0
429	20240910	122800	27799712	1999	1999	1999	1999	3
430	20240910	122700	27793715	2015	2015	2015	2015	0
431	20240910	122600	27793715	2015	2015	2015	2015	0
432	20240910	122500	27793715	2015	2015	2015	2015	0
433	20240910	122400	27793715	2015	2015	2015	2015	0
434	20240910	122300	27793715	2015	2015	2015	2015	0
435	20240910	122200	27793715	2015	2015	2015	2015	0
436	20240910	122100	27793715	2015	2015	2015	2015	0
437	20240910	122000	27793715	2015	2015	2015	2015	0
438	20240910	121900	27793715	2015	2015	2015	2015	0
439	20240910	121800	27793715	2015	2015	2015	2015	0
440	20240910	121700	27793715	2015	2015	2015	2015	0
441	20240910	121600	27793715	2015	2015	2015	2015	0
442	20240910	121500	27793715	2015	2015	2015	2015	0
443	20240910	121400	27793715	2015	2015	2015	2015	0
444	20240910	121300	27793715	2015	2015	2015	2015	0
445	20240910	121200	27793715	2015	2015	2015	2015	0
446	20240910	121100	27793715	2015	2015	2015	2015	0
447	20240910	121000	27793715	2015	2015	2015	2015	0
448	20240910	120900	27793715	2015	2015	2015	2015	0
449	20240910	120800	27793715	2015	2015	2015	2015	0
450	20240910	120700	27793715	2015	2015	2015	2015	0
451	20240910	120600	27793715	2015	2015	2015	2015	0
452	20240910	120500	27793715	2015	2015	2015	2015	0
453	20240910	120400	27793715	2015	2015	2015	2015	20
454	20240910	120300	27753415	2015	2015	2015	2015	0
455	20240910	120200	27753415	2015	2015	2015	2015	0
456	20240910	120100	27753415	2015	2015	2015	2015	0
457	20240910	120000	27753415	2015	2015	2015	2015	1
458	20240910	115900	27751400	2015	2015	2015	2015	0
459	20240910	115800	27751400	2015	2015	2015	2015	0
460	20240910	115700	27751400	2015	2015	2015	2015	0
461	20240910	115600	27751400	2015	2015	2015	2015	0
462	20240910	115500	27751400	2015	2015	2015	2015	1
463	20240910	115400	27749385	2020	2020	2020	2020	0
464	20240910	115300	27749385	2020	2020	2020	2020	0
465	20240910	115200	27749385	2020	2020	2020	2020	50
466	20240910	115100	27648385	2020	2020	2020	2020	0
467	20240910	115000	27648385	2020	2020	2020	2020	0
468	20240910	114900	27648385	2020	2020	2020	2020	0
469	20240910	114800	27648385	2020	2020	2020	2020	0
470	20240910	114700	27648385	2020	2020	2020	2020	0
471	20240910	114600	27648385	2020	2020	2020	2020	0
472	20240910	114500	27648385	2020	2020	2020	2020	0
473	20240910	114400	27648385	2020	2020	2020	2020	0
474	20240910	114300	27648385	2020	2020	2020	2020	0
475	20240910	114200	27648385	2020	2020	2020	2020	0
476	20240910	114100	27648385	2020	2020	2020	2020	0
477	20240910	114000	27648385	2020	2020	2020	2020	0
478	20240910	113900	27648385	2020	2020	2020	2020	0
479	20240910	113800	27648385	2020	2020	2020	2020	0
480	20240910	113700	27648385	2020	2020	2020	2020	0
481	20240910	113600	27648385	2020	2020	2020	2020	0
482	20240910	113500	27648385	2020	2020	2020	2020	0
483	20240910	113400	27648385	2020	2020	2020	2020	0
484	20240910	113300	27648385	2020	2020	2020	2020	0
485	20240910	113200	27648385	2020	2020	2020	2020	0
486	20240910	113100	27648385	2020	2020	2020	2020	0
487	20240910	113000	27648385	2020	2020	2020	2020	0
488	20240910	112900	27648385	2020	2020	2020	2020	0
489	20240910	112800	27648385	2020	2020	2020	2020	484
490	20240910	112700	26670705	2020	2020	2020	2020	0
491	20240910	112600	26670705	2020	2020	2020	2020	1
492	20240910	112500	26668685	2015	2015	2015	2015	0
493	20240910	112400	26668685	2015	2015	2015	2015	4
494	20240910	112300	26660625	2015	2015	2015	2015	0
495	20240910	112200	26660625	2015	2015	2015	2015	1
496	20240910	112100	26658610	2000	2015	2015	2000	5
497	20240910	112000	26648595	2000	2000	2000	2000	110
498	20240910	111900	26428595	2020	2020	2020	2020	0
499	20240910	111800	26428595	2020	2020	2020	2020	0
500	20240910	111700	26428595	2020	2020	2020	2020	0
501	20240910	111600	26428595	2020	2015	2020	2015	11
502	20240910	111500	26406425	2015	2015	2015	2015	0
503	20240910	111400	26406425	2015	2015	2015	2015	0
504	20240910	111300	26406425	2015	2015	2015	2015	0
505	20240910	111200	26406425	2015	2015	2015	2015	0
506	20240910	111100	26406425	2015	2015	2015	2015	0
507	20240910	111000	26406425	2015	2015	2015	2015	0
508	20240910	110900	26406425	2015	2015	2015	2015	0
509	20240910	110800	26406425	2015	2015	2015	2015	500
510	20240910	110700	25398925	2015	2015	2015	2015	0
511	20240910	110600	25398925	2015	2015	2015	2015	0
512	20240910	110500	25398925	2015	2015	2015	2015	1
513	20240910	110400	25396910	2015	2015	2015	2015	0
514	20240910	110300	25396910	2015	2015	2015	2015	0
515	20240910	110200	25396910	2015	2015	2015	2015	500
516	20240910	110100	24389410	2015	2015	2015	2015	4
517	20240910	110000	24381350	2015	2015	2015	2015	82
518	20240910	105900	24216120	2015	2015	2015	2015	0
519	20240910	105800	24216120	2015	2015	2015	2015	0
520	20240910	105700	24216120	2015	2015	2015	2015	0
521	20240910	105600	24216120	2015	2015	2015	2015	0
522	20240910	105500	24216120	2015	2015	2015	2015	0
523	20240910	105400	24216120	2015	2015	2015	2015	0
524	20240910	105300	24216120	2015	2015	2015	2015	0
525	20240910	105200	24216120	2015	2015	2015	2015	0
526	20240910	105100	24216120	2015	2015	2015	2015	0
527	20240910	105000	24216120	2015	2015	2015	2015	0
528	20240910	104900	24216120	2015	2015	2015	2015	0
529	20240910	104800	24216120	2015	2015	2015	2015	1
530	20240910	104700	24214105	2000	2000	2000	2000	0
531	20240910	104600	24214105	2000	2000	2000	2000	29
532	20240910	104500	24156105	2000	2000	2000	2000	0
533	20240910	104400	24156105	2000	2000	2000	2000	288
534	20240910	104300	23580105	2000	2000	2000	2000	0
535	20240910	104200	23580105	2000	2000	2000	2000	0
536	20240910	104100	23580105	2000	2000	2000	2000	0
537	20240910	104000	23580105	2000	2000	2000	2000	0
538	20240910	103900	23580105	2000	2000	2000	2000	0
539	20240910	103800	23580105	2000	2000	2000	2000	0
540	20240910	103700	23580105	2000	2000	2000	2000	0
541	20240910	103600	23580105	2000	2000	2000	2000	0
542	20240910	103500	23580105	2000	2000	2000	2000	0
543	20240910	103400	23580105	2000	2000	2000	2000	0
544	20240910	103300	23580105	2000	2000	2000	2000	0
545	20240910	103200	23580105	2000	2000	2000	2000	0
546	20240910	103100	23580105	2000	2000	2000	2000	0
547	20240910	103000	23580105	2000	2000	2000	2000	5
548	20240910	102900	23570105	1999	1999	1999	1999	0
549	20240910	102800	23570105	1999	1999	1999	1999	0
550	20240910	102700	23570105	1999	1999	1999	1999	0
551	20240910	102600	23570105	1999	1999	1999	1999	0
552	20240910	102500	23570105	1999	1999	1999	1999	0
553	20240910	102400	23570105	1999	1999	1999	1999	0
554	20240910	102300	23570105	1999	1999	1999	1999	0
555	20240910	102200	23570105	1999	1984	1999	1984	5
556	20240910	102100	23560170	1984	1984	1984	1984	0
557	20240910	102000	23560170	1984	1999	1999	1984	1824
558	20240910	101900	19937469	2000	2000	2000	2000	0
559	20240910	101800	19937469	2000	2000	2000	2000	0
560	20240910	101700	19937469	2000	2005	2005	2000	280
561	20240910	101600	19377424	2005	2005	2005	2005	1
562	20240910	101500	19375419	2010	2010	2010	2010	0
563	20240910	101400	19375419	2010	2010	2010	2010	0
564	20240910	101300	19375419	2010	2010	2010	2010	0
565	20240910	101200	19375419	2010	2010	2010	2010	0
566	20240910	101100	19375419	2010	2010	2010	2010	0
567	20240910	101000	19375419	2010	2010	2010	2010	0
568	20240910	100900	19375419	2010	2010	2010	2010	0
569	20240910	100800	19375419	2010	2010	2010	2010	0
570	20240910	100700	19375419	2010	2010	2010	2010	0
571	20240910	100600	19375419	2010	2010	2010	2010	400
572	20240910	100500	18571419	2015	2015	2015	2015	0
573	20240910	100400	18571419	2015	2015	2015	2015	0
574	20240910	100300	18571419	2015	2015	2015	2015	0
575	20240910	100200	18571419	2015	2015	2015	2015	0
576	20240910	100100	18571419	2015	2015	2015	2015	0
577	20240910	100000	18571419	2015	2015	2015	2015	0
578	20240910	095900	18571419	2015	2015	2015	2015	0
579	20240910	095800	18571419	2015	2015	2015	2015	0
580	20240910	095700	18571419	2015	2015	2015	2015	0
581	20240910	095600	18571419	2015	2015	2015	2015	0
582	20240910	095500	18571419	2015	2015	2015	2015	0
583	20240910	095400	18571419	2015	2015	2015	2015	0
584	20240910	095300	18571419	2015	2015	2015	2015	50
585	20240910	095200	18470669	2020	2020	2020	2020	0
586	20240910	095100	18470669	2020	2020	2020	2020	0
587	20240910	095000	18470669	2020	2020	2020	2020	0
588	20240910	094900	18470669	2020	2020	2020	2020	0
589	20240910	094800	18470669	2020	2020	2020	2020	0
590	20240910	094700	18470669	2020	2020	2020	2020	0
591	20240910	094600	18470669	2020	2020	2020	2020	0
592	20240910	094500	18470669	2020	2020	2020	2020	0
593	20240910	094400	18470669	2020	2020	2020	2020	0
594	20240910	094300	18470669	2020	2020	2020	2020	6
595	20240910	094200	18458549	2000	2000	2000	2000	125
596	20240910	094100	18208549	2005	2005	2005	2005	0
597	20240910	094000	18208549	2005	2005	2005	2005	0
598	20240910	093900	18208549	2005	2005	2005	2005	829
599	20240910	093800	16546404	2005	2005	2005	2005	0
600	20240910	093700	16546404	2005	2005	2005	2005	0
601	20240910	093600	16546404	2005	2005	2005	2005	0
602	20240910	093500	16546404	2005	2005	2005	2005	0
603	20240910	093400	16546404	2005	2005	2005	2005	0
604	20240910	093300	16546404	2005	2005	2005	2005	0
605	20240910	093200	16546404	2005	1999	2005	1999	47
606	20240910	093100	16452445	1999	1999	1999	1999	1
607	20240910	093000	16450446	1996	1997	1997	1996	92
608	20240910	092900	16266794	1999	1999	1999	1999	0
609	20240910	092800	16266794	1999	1999	1999	1999	0
610	20240910	092700	16266794	1999	1999	1999	1999	1
611	20240910	092600	16264795	1995	1995	1995	1995	0
612	20240910	092500	16264795	1995	1995	1995	1995	0
613	20240910	092400	16264795	1995	2000	2000	1995	220
614	20240910	092300	15825845	1999	1999	1999	1999	0
615	20240910	092200	15825845	1999	1999	1999	1999	3
616	20240910	092100	15819848	1999	1999	1999	1999	0
617	20240910	092000	15819848	1999	1999	1999	1999	5
618	20240910	091900	15809853	1999	1998	1999	1998	20
619	20240910	091800	15769891	1998	1998	1998	1998	0
620	20240910	091700	15769891	1998	1998	1998	1998	0
621	20240910	091600	15769891	1998	1998	1998	1998	0
622	20240910	091500	15769891	1998	2005	2005	1998	974
623	20240910	091400	13822300	2020	2020	2020	2020	114
624	20240910	091300	13592020	2035	2035	2035	2035	0
625	20240910	091200	13592020	2035	2035	2035	2035	0
626	20240910	091100	13592020	2035	2035	2035	2035	0
627	20240910	091000	13592020	2035	2035	2035	2035	0
628	20240910	090900	13592020	2035	2035	2035	2035	0
629	20240910	090800	13592020	2035	2000	2035	1998	656
630	20240910	090700	12280990	1997	1997	1997	1997	5
631	20240910	090600	12271005	1992	2045	2045	1992	1000
632	20240910	090500	10274400	2045	2045	2045	2045	0
633	20240910	090400	10274400	2045	2065	2065	2045	1425
634	20240910	090300	7354250	2050	2050	2050	2050	0
635	20240910	090200	7354250	2050	2050	2050	2050	204
636	20240910	090100	6936050	2050	2020	2050	2020	2903
637	20240910	090000	999900	2020	2020	2020	2020	495