KissMeData/042510/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192700	334474308	1998	1998	1998	1998	1180
3	20241011	192600	334474308	1998	1998	1998	1998	0
4	20241011	192500	334474308	1998	1998	1998	1998	0
5	20241011	192400	334474308	1998	1998	1998	1998	0
6	20241011	192300	334474308	1998	1998	1998	1998	0
7	20241011	192200	334474308	1998	1998	1998	1998	0
8	20241011	192100	334474308	1998	1998	1998	1998	0
9	20241011	192000	334474308	1998	1998	1998	1998	0
10	20241011	191900	334474308	1998	1998	1998	1998	0
11	20241011	191800	334474308	1998	1998	1998	1998	0
12	20241011	191700	334474308	1998	1998	1998	1998	0
13	20241011	191600	334474308	1998	1998	1998	1998	0
14	20241011	191500	334474308	1998	1998	1998	1998	0
15	20241011	191400	334474308	1998	1998	1998	1998	0
16	20241011	191300	334474308	1998	1998	1998	1998	0
17	20241011	191200	334474308	1998	1998	1998	1998	0
18	20241011	191100	334474308	1998	1998	1998	1998	0
19	20241011	191000	334474308	1998	1998	1998	1998	0
20	20241011	190900	334474308	1998	1998	1998	1998	0
21	20241011	190800	334474308	1998	1998	1998	1998	0
22	20241011	190700	334474308	1998	1998	1998	1998	0
23	20241011	190600	334474308	1998	1998	1998	1998	0
24	20241011	190500	334474308	1998	1998	1998	1998	0
25	20241011	190400	334474308	1998	1998	1998	1998	0
26	20241011	190300	334474308	1998	1998	1998	1998	0
27	20241011	190200	334474308	1998	1998	1998	1998	0
28	20241011	190100	334474308	1998	1998	1998	1998	0
29	20241011	190000	334474308	1998	1998	1998	1998	0
30	20241011	185900	334474308	1998	1998	1998	1998	0
31	20241011	185800	334474308	1998	1998	1998	1998	0
32	20241011	185700	334474308	1998	1998	1998	1998	1180
33	20241011	185600	334474308	1998	1998	1998	1998	0
34	20241011	185500	334474308	1998	1998	1998	1998	0
35	20241011	185400	334474308	1998	1998	1998	1998	0
36	20241011	185300	334474308	1998	1998	1998	1998	0
37	20241011	185200	334474308	1998	1998	1998	1998	0
38	20241011	185100	334474308	1998	1998	1998	1998	0
39	20241011	185000	334474308	1998	1998	1998	1998	0
40	20241011	184900	334474308	1998	1998	1998	1998	0
41	20241011	184800	334474308	1998	1998	1998	1998	0
42	20241011	184700	334474308	1998	1998	1998	1998	0
43	20241011	184600	334474308	1998	1998	1998	1998	0
44	20241011	184500	334474308	1998	1998	1998	1998	0
45	20241011	184400	334474308	1998	1998	1998	1998	0
46	20241011	184300	334474308	1998	1998	1998	1998	0
47	20241011	184200	334474308	1998	1998	1998	1998	0
48	20241011	184100	334474308	1998	1998	1998	1998	0
49	20241011	184000	334474308	1998	1998	1998	1998	0
50	20241011	183900	334474308	1998	1998	1998	1998	0
51	20241011	183800	334474308	1998	1998	1998	1998	0
52	20241011	183700	334474308	1998	1998	1998	1998	0
53	20241011	183600	334474308	1998	1998	1998	1998	0
54	20241011	183500	334474308	1998	1998	1998	1998	0
55	20241011	183400	334474308	1998	1998	1998	1998	0
56	20241011	183300	334474308	1998	1998	1998	1998	0
57	20241011	183200	334474308	1998	1998	1998	1998	0
58	20241011	183100	334474308	1998	1998	1998	1998	0
59	20241011	183000	334474308	1998	1998	1998	1998	0
60	20241011	182900	334474308	1998	1998	1998	1998	0
61	20241011	182800	334474308	1998	1998	1998	1998	0
62	20241011	182700	334474308	1998	1998	1998	1998	1180
63	20241011	182600	334474308	1998	1998	1998	1998	0
64	20241011	182500	334474308	1998	1998	1998	1998	0
65	20241011	182400	334474308	1998	1998	1998	1998	0
66	20241011	182300	334474308	1998	1998	1998	1998	0
67	20241011	182200	334474308	1998	1998	1998	1998	0
68	20241011	182100	334474308	1998	1998	1998	1998	0
69	20241011	182000	334474308	1998	1998	1998	1998	0
70	20241011	181900	334474308	1998	1998	1998	1998	0
71	20241011	181800	334474308	1998	1998	1998	1998	0
72	20241011	181700	334474308	1998	1998	1998	1998	0
73	20241011	181600	334474308	1998	1998	1998	1998	0
74	20241011	181500	334474308	1998	1998	1998	1998	0
75	20241011	181400	334474308	1998	1998	1998	1998	0
76	20241011	181300	334474308	1998	1998	1998	1998	0
77	20241011	181200	334474308	1998	1998	1998	1998	0
78	20241011	181100	334474308	1998	1998	1998	1998	0
79	20241011	181000	334474308	1998	1998	1998	1998	0
80	20241011	180900	334474308	1998	1998	1998	1998	0
81	20241011	180800	334474308	1998	1998	1998	1998	0
82	20241011	180700	334474308	1998	1998	1998	1998	0
83	20241011	180600	334474308	1998	1998	1998	1998	0
84	20241011	180500	334474308	1998	1998	1998	1998	0
85	20241011	180400	334474308	1998	1998	1998	1998	0
86	20241011	180300	334474308	1998	1998	1998	1998	0
87	20241011	180200	334474308	1998	1998	1998	1998	0
88	20241011	180100	334474308	1998	1998	1998	1998	0
89	20241011	180000	334474308	1998	1998	1998	1998	0
90	20241011	175900	334474308	1998	1998	1998	1998	0
91	20241011	175800	334474308	1998	1998	1998	1998	0
92	20241011	175700	334474308	1998	1998	1998	1998	1180
93	20241011	175600	334474308	1998	1998	1998	1998	0
94	20241011	175500	334474308	1998	1998	1998	1998	0
95	20241011	175400	334474308	1998	1998	1998	1998	0
96	20241011	175300	334474308	1998	1998	1998	1998	0
97	20241011	175200	334474308	1998	1998	1998	1998	0
98	20241011	175100	334474308	1998	1998	1998	1998	0
99	20241011	175000	334474308	1998	1998	1998	1998	0
100	20241011	174900	334474308	1998	1998	1998	1998	0
101	20241011	174800	334474308	1998	1998	1998	1998	0
102	20241011	174700	334474308	1998	1998	1998	1998	0
103	20241011	174600	334474308	1998	1998	1998	1998	0
104	20241011	174500	334474308	1998	1998	1998	1998	0
105	20241011	174400	334474308	1998	1998	1998	1998	0
106	20241011	174300	334474308	1998	1998	1998	1998	0
107	20241011	174200	334474308	1998	1998	1998	1998	0
108	20241011	174100	334474308	1998	1998	1998	1998	0
109	20241011	174000	334474308	1998	1998	1998	1998	0
110	20241011	173900	334474308	1998	1998	1998	1998	0
111	20241011	173800	334474308	1998	1998	1998	1998	0
112	20241011	173700	334474308	1998	1998	1998	1998	0
113	20241011	173600	334474308	1998	1998	1998	1998	0
114	20241011	173500	334474308	1998	1998	1998	1998	0
115	20241011	173400	334474308	1998	1998	1998	1998	0
116	20241011	173300	334474308	1998	1998	1998	1998	0
117	20241011	173200	334474308	1998	1998	1998	1998	0
118	20241011	173100	334474308	1998	1998	1998	1998	0
119	20241011	173000	334474308	1998	1998	1998	1998	0
120	20241011	172900	334474308	1998	1998	1998	1998	0
121	20241011	172800	334474308	1998	1998	1998	1998	0
122	20241011	172700	334474308	1998	1998	1998	1998	1180
123	20241011	172600	334474308	1998	1998	1998	1998	0
124	20241011	172500	334474308	1998	1998	1998	1998	0
125	20241011	172400	334474308	1998	1998	1998	1998	0
126	20241011	172300	334474308	1998	1998	1998	1998	0
127	20241011	172200	334474308	1998	1998	1998	1998	0
128	20241011	172100	334474308	1998	1998	1998	1998	0
129	20241011	172000	334474308	1998	1998	1998	1998	0
130	20241011	171900	334474308	1998	1998	1998	1998	0
131	20241011	171800	334474308	1998	1998	1998	1998	0
132	20241011	171700	334474308	1998	1998	1998	1998	0
133	20241011	171600	334474308	1998	1998	1998	1998	0
134	20241011	171500	334474308	1998	1998	1998	1998	0
135	20241011	171400	334474308	1998	1998	1998	1998	0
136	20241011	171300	334474308	1998	1998	1998	1998	0
137	20241011	171200	334474308	1998	1998	1998	1998	0
138	20241011	171100	334474308	1998	1998	1998	1998	0
139	20241011	171000	334474308	1998	1998	1998	1998	0
140	20241011	170900	334474308	1998	1998	1998	1998	0
141	20241011	170800	334474308	1998	1998	1998	1998	0
142	20241011	170700	334474308	1998	1998	1998	1998	0
143	20241011	170600	334474308	1998	1998	1998	1998	0
144	20241011	170500	334474308	1998	1998	1998	1998	0
145	20241011	170400	334474308	1998	1998	1998	1998	0
146	20241011	170300	334474308	1998	1998	1998	1998	0
147	20241011	170200	334474308	1998	1998	1998	1998	0
148	20241011	170100	334474308	1998	1998	1998	1998	0
149	20241011	170000	334474308	1998	1998	1998	1998	0
150	20241011	165900	334474308	1998	1998	1998	1998	0
151	20241011	165800	334474308	1998	1998	1998	1998	0
152	20241011	165700	334474308	1998	1998	1998	1998	1180
153	20241011	165600	334474308	1998	1998	1998	1998	0
154	20241011	165500	334474308	1998	1998	1998	1998	0
155	20241011	165400	334474308	1998	1998	1998	1998	0
156	20241011	165300	334474308	1998	1998	1998	1998	0
157	20241011	165200	334474308	1998	1998	1998	1998	0
158	20241011	165100	334474308	1998	1998	1998	1998	0
159	20241011	165000	334474308	1998	1998	1998	1998	0
160	20241011	164900	334474308	1998	1998	1998	1998	0
161	20241011	164800	334474308	1998	1998	1998	1998	0
162	20241011	164700	334474308	1998	1998	1998	1998	0
163	20241011	164600	334474308	1998	1998	1998	1998	0
164	20241011	164500	334474308	1998	1998	1998	1998	0
165	20241011	164400	334474308	1998	1998	1998	1998	0
166	20241011	164300	334474308	1998	1998	1998	1998	0
167	20241011	164200	334474308	1998	1998	1998	1998	0
168	20241011	164100	334474308	1998	1998	1998	1998	0
169	20241011	164000	334474308	1998	1998	1998	1998	0
170	20241011	163900	334474308	1998	1998	1998	1998	0
171	20241011	163800	334474308	1998	1998	1998	1998	0
172	20241011	163700	334474308	1998	1998	1998	1998	0
173	20241011	163600	334474308	1998	1998	1998	1998	0
174	20241011	163500	334474308	1998	1998	1998	1998	0
175	20241011	163400	334474308	1998	1998	1998	1998	0
176	20241011	163300	334474308	1998	1998	1998	1998	0
177	20241011	163200	334474308	1998	1998	1998	1998	0
178	20241011	163100	334474308	1998	1998	1998	1998	0
179	20241011	163000	334474308	1998	1998	1998	1998	0
180	20241011	162900	334474308	1998	1998	1998	1998	0
181	20241011	162800	334474308	1998	1998	1998	1998	0
182	20241011	162700	334474308	1998	1998	1998	1998	1180
183	20241011	162600	334474308	1998	1998	1998	1998	0
184	20241011	162500	334474308	1998	1998	1998	1998	0
185	20241011	162400	334474308	1998	1998	1998	1998	0
186	20241011	162300	334474308	1998	1998	1998	1998	0
187	20241011	162200	334474308	1998	1998	1998	1998	0
188	20241011	162100	334474308	1998	1998	1998	1998	0
189	20241011	162000	334474308	1998	1998	1998	1998	0
190	20241011	161900	334474308	1998	1998	1998	1998	0
191	20241011	161800	334474308	1998	1998	1998	1998	0
192	20241011	161700	334474308	1998	1998	1998	1998	0
193	20241011	161600	334474308	1998	1998	1998	1998	0
194	20241011	161500	334474308	1998	1998	1998	1998	0
195	20241011	161400	334474308	1998	1998	1998	1998	0
196	20241011	161300	334474308	1998	1998	1998	1998	0
197	20241011	161200	334474308	1998	1998	1998	1998	0
198	20241011	161100	334474308	1998	1998	1998	1998	0
199	20241011	161000	334474308	1998	1998	1998	1998	0
200	20241011	160900	334474308	1998	1998	1998	1998	0
201	20241011	160800	334474308	1998	1998	1998	1998	0
202	20241011	160700	334474308	1998	1998	1998	1998	0
203	20241011	160600	334474308	1998	1998	1998	1998	0
204	20241011	160500	334474308	1998	1998	1998	1998	0
205	20241011	160400	334474308	1998	1998	1998	1998	0
206	20241011	160300	334474308	1998	1998	1998	1998	0
207	20241011	160200	334474308	1998	1998	1998	1998	0
208	20241011	160100	334474308	1998	1998	1998	1998	0
209	20241011	160000	334474308	1998	1998	1998	1998	0
210	20241011	155900	334474308	1998	1998	1998	1998	0
211	20241011	155800	334474308	1998	1998	1998	1998	0
212	20241011	155700	334474308	1998	1998	1998	1998	1180
213	20241011	155600	334474308	1998	1998	1998	1998	0
214	20241011	155500	334474308	1998	1998	1998	1998	0
215	20241011	155400	334474308	1998	1998	1998	1998	0
216	20241011	155300	334474308	1998	1998	1998	1998	0
217	20241011	155200	334474308	1998	1998	1998	1998	0
218	20241011	155100	334474308	1998	1998	1998	1998	0
219	20241011	155000	334474308	1998	1998	1998	1998	0
220	20241011	154900	334474308	1998	1998	1998	1998	0
221	20241011	154800	334474308	1998	1998	1998	1998	0
222	20241011	154700	334474308	1998	1998	1998	1998	0
223	20241011	154600	334474308	1998	1998	1998	1998	0
224	20241011	154500	334474308	1998	1998	1998	1998	0
225	20241011	154400	334474308	1998	1998	1998	1998	0
226	20241011	154300	334474308	1998	1998	1998	1998	0
227	20241011	154200	334474308	1998	1998	1998	1998	0
228	20241011	154100	334474308	1998	1998	1998	1998	0
229	20241011	154000	334474308	1998	1998	1998	1998	0
230	20241011	153900	334474308	1998	1998	1998	1998	0
231	20241011	153800	334474308	1998	1998	1998	1998	0
232	20241011	153700	334474308	1998	1998	1998	1998	0
233	20241011	153600	334474308	1998	1998	1998	1998	0
234	20241011	153500	334474308	1998	1998	1998	1998	0
235	20241011	153400	334474308	1998	1998	1998	1998	0
236	20241011	153300	334474308	1998	1998	1998	1998	0
237	20241011	153200	334474308	1998	1998	1998	1998	0
238	20241011	153100	334474308	1998	1998	1998	1998	0
239	20241011	153000	334474308	1998	1998	1998	1998	1180
240	20241011	152900	332116668	1998	1998	1998	1998	0
241	20241011	152800	332116668	1998	1998	1998	1998	0
242	20241011	152700	332116668	1998	1998	1998	1998	0
243	20241011	152600	332116668	1998	1998	1998	1998	0
244	20241011	152500	332116668	1998	1998	1998	1998	0
245	20241011	152400	332116668	1998	1998	1998	1998	0
246	20241011	152300	332116668	1998	1998	1998	1998	0
247	20241011	152200	332116668	1998	1998	1998	1998	0
248	20241011	152100	332116668	1998	1998	1998	1998	0
249	20241011	152000	332116668	1998	1998	1998	1998	0
250	20241011	151900	332116668	1998	1998	1998	1997	1061
251	20241011	151800	329996848	1998	1998	1998	1998	18
252	20241011	151700	329960884	1998	1999	2000	1997	2002
253	20241011	151600	325960918	1999	1999	1999	1999	50
254	20241011	151500	325860968	2000	2000	2000	2000	0
255	20241011	151400	325860968	2000	1999	2000	1999	655
256	20241011	151300	324551568	1999	1999	1999	1999	300
257	20241011	151200	323951868	1999	2000	2000	1999	80
258	20241011	151100	323791947	1999	1999	1999	1999	0
259	20241011	151000	323791947	1999	2000	2000	1999	89
260	20241011	150900	323613994	2005	2005	2005	2005	0
261	20241011	150800	323613994	2005	2005	2005	2005	1
262	20241011	150700	323611989	1999	2000	2005	1999	2704
263	20241011	150600	318205274	2000	2000	2000	2000	3
264	20241011	150500	318199274	2005	2005	2005	2005	1
265	20241011	150400	318197269	2000	1999	2000	1999	553
266	20241011	150300	317091325	2000	2000	2000	1999	3296
267	20241011	150200	310501461	2005	2005	2005	2005	50
268	20241011	150100	310401211	2005	2005	2005	2005	0
269	20241011	150000	310401211	2005	2005	2005	2005	511
270	20241011	145900	309376656	2005	2005	2005	2005	0
271	20241011	145800	309376656	2005	2005	2005	2005	1
272	20241011	145700	309374651	1999	2000	2005	1999	4149
273	20241011	145600	301079700	2005	2005	2005	2005	3
274	20241011	145500	301073685	2005	2000	2005	2000	145
275	20241011	145400	300783040	2000	2000	2000	2000	0
276	20241011	145300	300783040	2000	2000	2000	2000	3
277	20241011	145200	300777040	2005	2005	2005	2005	0
278	20241011	145100	300777040	2005	2005	2005	2005	0
279	20241011	145000	300777040	2005	2005	2005	2005	0
280	20241011	144900	300777040	2005	2005	2005	2000	257
281	20241011	144800	300263010	2005	2005	2005	2005	0
282	20241011	144700	300263010	2005	2005	2005	2005	1
283	20241011	144600	300261005	2000	2000	2000	2000	9350
284	20241011	144500	281561005	2000	2000	2000	2000	4158
285	20241011	144400	273245005	2005	2005	2005	2005	10
286	20241011	144300	273224955	2005	2005	2005	2005	100
287	20241011	144200	273024455	2005	2005	2005	2005	200
288	20241011	144100	272623455	2005	2005	2005	2005	10
289	20241011	144000	272603405	2000	2000	2000	2000	0
290	20241011	143900	272603405	2000	2000	2000	2000	0
291	20241011	143800	272603405	2000	2000	2000	2000	0
292	20241011	143700	272603405	2000	2000	2000	2000	498
293	20241011	143600	271607405	2005	2005	2005	2005	2
294	20241011	143500	271603395	2000	2000	2000	2000	1743
295	20241011	143400	268117395	2000	2005	2005	2000	3129
296	20241011	143300	261859015	2005	2005	2005	2005	0
297	20241011	143200	261859015	2005	2005	2005	2005	0
298	20241011	143100	261859015	2005	2005	2005	2005	10
299	20241011	143000	261838965	2010	2010	2010	2010	0
300	20241011	142900	261838965	2010	2010	2010	2010	0
301	20241011	142800	261838965	2010	2010	2010	2010	0
302	20241011	142700	261838965	2010	2010	2010	2010	0
303	20241011	142600	261838965	2010	2010	2010	2010	0
304	20241011	142500	261838965	2010	2010	2010	2010	150
305	20241011	142400	261537465	2010	2010	2010	2010	0
306	20241011	142300	261537465	2010	2005	2010	2000	91
307	20241011	142200	261355040	2005	2005	2005	2005	327
308	20241011	142100	260699405	2010	2010	2010	2010	0
309	20241011	142000	260699405	2010	2005	2010	2005	457
310	20241011	141900	259783115	2000	2000	2000	2000	600
311	20241011	141800	258583115	2005	2000	2005	2000	108
312	20241011	141700	258366860	2005	2005	2010	2000	131
313	20241011	141600	258104320	2010	2010	2010	2010	1
314	20241011	141500	258102310	2005	2005	2010	2005	53
315	20241011	141400	257996040	2010	2005	2010	2005	2702
316	20241011	141300	252578520	2005	2005	2010	2000	2594
317	20241011	141200	247390040	2005	2000	2005	2000	8821
318	20241011	141100	229747490	2005	2005	2005	2005	0
319	20241011	141000	229747490	2005	2005	2005	2005	0
320	20241011	140900	229747490	2005	2005	2005	2005	0
321	20241011	140800	229747490	2005	2005	2005	2005	1012
322	20241011	140700	227718430	2005	2005	2005	2005	2046
323	20241011	140600	223616200	2005	2005	2005	2005	1667
324	20241011	140500	220273865	2005	2005	2005	2005	212
325	20241011	140400	219848805	2005	2005	2005	2005	0
326	20241011	140300	219848805	2005	2005	2005	2005	1
327	20241011	140200	219846800	2010	2005	2010	2005	302
328	20241011	140100	219241285	2005	2010	2010	2005	1549
329	20241011	140000	216135515	2010	2010	2010	2010	45
330	20241011	135900	216045065	2010	2010	2010	2010	13
331	20241011	135800	216018935	2010	2010	2010	2010	0
332	20241011	135700	216018935	2010	2010	2010	2010	0
333	20241011	135600	216018935	2010	2010	2010	2010	2
334	20241011	135500	216014915	2010	2010	2010	2010	1
335	20241011	135400	216012905	2005	2005	2005	2005	889
336	20241011	135300	214230460	2005	2005	2005	2005	4213
337	20241011	135200	205783395	2005	2005	2005	2005	771
338	20241011	135100	204237540	2005	2005	2005	2005	2000
339	20241011	135000	200227540	2010	2010	2010	2010	0
340	20241011	134900	200227540	2010	2005	2010	2005	655
341	20241011	134800	198914260	2005	2005	2005	2005	0
342	20241011	134700	198914260	2005	2005	2005	2005	0
343	20241011	134600	198914260	2005	2005	2005	2005	0
344	20241011	134500	198914260	2005	2005	2005	2005	448
345	20241011	134400	198016020	2010	2010	2010	2010	0
346	20241011	134300	198016020	2010	2010	2010	2010	0
347	20241011	134200	198016020	2010	2005	2010	2005	3
348	20241011	134100	198010000	2010	2010	2010	2010	0
349	20241011	134000	198010000	2010	2010	2010	2010	1
350	20241011	133900	198007990	2005	2005	2005	2005	0
351	20241011	133800	198007990	2005	2005	2005	2005	1500
352	20241011	133700	195000490	2010	2010	2010	2010	0
353	20241011	133600	195000490	2010	2010	2010	2010	2
354	20241011	133500	194996470	2010	2010	2010	2010	2
355	20241011	133400	194992450	2010	2010	2010	2010	2
356	20241011	133300	194988430	2010	2010	2010	2010	0
357	20241011	133200	194988430	2010	2010	2010	2010	0
358	20241011	133100	194988430	2010	2010	2010	2010	50
359	20241011	133000	194887930	2010	2010	2010	2010	20
360	20241011	132900	194847730	2010	2010	2010	2010	0
361	20241011	132800	194847730	2010	2010	2010	2010	60
362	20241011	132700	194727130	2005	2005	2005	2005	40
363	20241011	132600	194646930	2005	2005	2005	2005	1712
364	20241011	132500	191214370	2005	2005	2005	2005	100
365	20241011	132400	191013870	2005	2005	2005	2005	100
366	20241011	132300	190813370	2010	2010	2010	2010	0
367	20241011	132200	190813370	2010	2010	2010	2010	0
368	20241011	132100	190813370	2010	2010	2010	2010	0
369	20241011	132000	190813370	2010	2010	2010	2010	0
370	20241011	131900	190813370	2010	2010	2010	2010	0
371	20241011	131800	190813370	2010	2010	2010	2010	2
372	20241011	131700	190809350	2010	2010	2010	2010	0
373	20241011	131600	190809350	2010	2010	2010	2010	0
374	20241011	131500	190809350	2010	2010	2010	2010	1
375	20241011	131400	190807340	2010	2010	2010	2010	0
376	20241011	131300	190807340	2010	2010	2010	2010	1292
377	20241011	131200	188210420	2015	2015	2015	2015	0
378	20241011	131100	188210420	2015	2015	2015	2015	0
379	20241011	131000	188210420	2015	2015	2015	2015	1
380	20241011	130900	188208405	2015	2015	2015	2015	0
381	20241011	130800	188208405	2015	2015	2015	2015	0
382	20241011	130700	188208405	2015	2015	2015	2015	0
383	20241011	130600	188208405	2015	2015	2015	2015	0
384	20241011	130500	188208405	2015	2015	2015	2015	0
385	20241011	130400	188208405	2015	2015	2015	2015	0
386	20241011	130300	188208405	2015	2015	2015	2015	0
387	20241011	130200	188208405	2015	2015	2015	2015	100
388	20241011	130100	188006905	2015	2015	2015	2015	0
389	20241011	130000	188006905	2015	2015	2015	2015	50
390	20241011	125900	187906155	2015	2010	2015	2010	12
391	20241011	125800	187882025	2010	2010	2010	2010	150
392	20241011	125700	187580525	2010	2010	2010	2010	0
393	20241011	125600	187580525	2010	2010	2010	2010	444
394	20241011	125500	186688085	2015	2015	2015	2015	0
395	20241011	125400	186688085	2015	2015	2015	2015	0
396	20241011	125300	186688085	2015	2015	2015	2015	0
397	20241011	125200	186688085	2015	2015	2015	2015	0
398	20241011	125100	186688085	2015	2015	2015	2015	101
399	20241011	125000	186484570	2015	2015	2015	2015	1196
400	20241011	124900	184074630	2015	2015	2015	2015	70
401	20241011	124800	183933580	2015	2015	2015	2015	2
402	20241011	124700	183929550	2015	2015	2015	2015	1
403	20241011	124600	183927535	2015	2015	2015	2015	2
404	20241011	124500	183923505	2015	2015	2015	2015	0
405	20241011	124400	183923505	2015	2015	2015	2015	0
406	20241011	124300	183923505	2015	2015	2015	2015	1
407	20241011	124200	183921490	2010	2010	2010	2010	1
408	20241011	124100	183919480	2015	2015	2015	2015	1
409	20241011	124000	183917465	2015	2015	2015	2015	0
410	20241011	123900	183917465	2015	2010	2015	2010	5
411	20241011	123800	183907405	2010	2010	2010	2010	810
412	20241011	123700	182279305	2015	2015	2015	2015	0
413	20241011	123600	182279305	2015	2015	2015	2015	371
414	20241011	123500	181531740	2015	2015	2015	2015	197
415	20241011	123400	181134785	2015	2015	2015	2015	500
416	20241011	123300	180127285	2020	2020	2020	2020	0
417	20241011	123200	180127285	2020	2020	2020	2020	0
418	20241011	123100	180127285	2020	2020	2020	2020	0
419	20241011	123000	180127285	2020	2020	2020	2020	0
420	20241011	122900	180127285	2020	2020	2020	2020	0
421	20241011	122800	180127285	2020	2020	2020	2020	0
422	20241011	122700	180127285	2020	2020	2020	2020	0
423	20241011	122600	180127285	2020	2010	2020	2010	13
424	20241011	122500	180101145	2010	2010	2010	2010	200
425	20241011	122400	179699145	2010	2010	2020	2010	501
426	20241011	122300	178692125	2020	2020	2020	2020	0
427	20241011	122200	178692125	2020	2020	2020	2020	0
428	20241011	122100	178692125	2020	2020	2020	2020	0
429	20241011	122000	178692125	2020	2020	2020	2020	55
430	20241011	121900	178581025	2020	2020	2020	2020	0
431	20241011	121800	178581025	2020	2020	2020	2020	90
432	20241011	121700	178399225	2010	2010	2010	2010	10
433	20241011	121600	178379125	2020	2020	2020	2020	1
434	20241011	121500	178377105	2025	2025	2025	2025	1
435	20241011	121400	178375080	2025	2020	2025	2020	14
436	20241011	121300	178346775	2025	2025	2025	2025	0
437	20241011	121200	178346775	2025	2025	2025	2025	1
438	20241011	121100	178344750	2020	2020	2020	2020	0
439	20241011	121000	178344750	2020	2020	2020	2020	1
440	20241011	120900	178342730	2025	2020	2025	2020	3813
441	20241011	120800	170640465	2020	2020	2020	2020	2
442	20241011	120700	170636425	2015	2015	2015	2015	0
443	20241011	120600	170636425	2015	2015	2015	2015	0
444	20241011	120500	170636425	2015	2015	2015	2015	0
445	20241011	120400	170636425	2015	2015	2015	2015	189
446	20241011	120300	170255590	2010	2010	2010	2010	0
447	20241011	120200	170255590	2010	2010	2010	2010	4
448	20241011	120100	170247550	2010	2010	2010	2010	153
449	20241011	120000	169940020	2015	2015	2015	2015	11
450	20241011	115900	169917855	2020	2020	2020	2020	1
451	20241011	115800	169915835	2015	2015	2015	2015	0
452	20241011	115700	169915835	2015	2015	2015	2015	489
453	20241011	115600	168930500	2010	2010	2010	2010	0
454	20241011	115500	168930500	2010	2010	2010	2010	0
455	20241011	115400	168930500	2010	2010	2010	2010	150
456	20241011	115300	168629000	2015	2015	2015	2015	0
457	20241011	115200	168629000	2015	2015	2015	2015	0
458	20241011	115100	168629000	2015	2015	2015	2015	0
459	20241011	115000	168629000	2015	2015	2015	2015	5
460	20241011	114900	168618925	2015	2015	2015	2015	1
461	20241011	114800	168616910	2010	2010	2010	2010	5
462	20241011	114700	168606860	2015	2015	2015	2015	55
463	20241011	114600	168496035	2015	2015	2015	2015	0
464	20241011	114500	168496035	2015	2015	2015	2015	1
465	20241011	114400	168494020	2020	2020	2020	2020	0
466	20241011	114300	168494020	2020	2020	2020	2020	0
467	20241011	114200	168494020	2020	2020	2020	2020	0
468	20241011	114100	168494020	2020	2020	2020	2020	0
469	20241011	114000	168494020	2020	2020	2020	2020	0
470	20241011	113900	168494020	2020	2020	2020	2020	0
471	20241011	113800	168494020	2020	2020	2020	2020	1
472	20241011	113700	168492000	2020	2020	2020	2020	5
473	20241011	113600	168481900	2020	2020	2020	2020	1
474	20241011	113500	168479880	2020	2015	2020	2015	1779
475	20241011	113400	164895185	2015	2015	2015	2015	5
476	20241011	113300	164885110	2015	2015	2015	2015	0
477	20241011	113200	164885110	2015	2015	2015	2015	0
478	20241011	113100	164885110	2015	2015	2015	2015	0
479	20241011	113000	164885110	2015	2015	2015	2015	0
480	20241011	112900	164885110	2015	2015	2015	2015	0
481	20241011	112800	164885110	2015	2015	2015	2015	0
482	20241011	112700	164885110	2015	2015	2015	2015	0
483	20241011	112600	164885110	2015	2015	2015	2015	0
484	20241011	112500	164885110	2015	2015	2015	2015	0
485	20241011	112400	164885110	2015	2015	2015	2015	1
486	20241011	112300	164883095	2010	2010	2010	2010	0
487	20241011	112200	164883095	2010	2010	2010	2010	754
488	20241011	112100	163367555	2015	2015	2015	2015	1
489	20241011	112000	163365540	2010	2020	2020	2010	5429
490	20241011	111900	152449565	2015	2020	2020	2015	40
491	20241011	111800	152368915	2020	2015	2020	2010	2009
492	20241011	111700	148323295	2020	2025	2025	2015	2119
493	20241011	111600	144044620	2020	2020	2025	2020	1985
494	20241011	111500	140031630	2020	2025	2025	2005	29
495	20241011	111400	139973050	2025	2025	2025	2025	111
496	20241011	111300	139748275	2025	2015	2025	2015	7556
497	20241011	111200	124505325	2005	2005	2005	2005	1000
498	20241011	111100	122500325	2015	2015	2015	2015	0
499	20241011	111000	122500325	2015	2015	2015	2015	0
500	20241011	110900	122500325	2015	2015	2015	2015	0
501	20241011	110800	122500325	2015	2015	2015	2015	0
502	20241011	110700	122500325	2015	2015	2015	2015	1
503	20241011	110600	122498310	2010	2010	2010	2010	300
504	20241011	110500	121895310	2010	2010	2010	2010	500
505	20241011	110400	120890310	2015	2015	2015	2015	1
506	20241011	110300	120888295	2010	2010	2010	2010	0
507	20241011	110200	120888295	2010	2010	2010	2010	4400
508	20241011	110100	112044295	2005	2005	2005	2005	0
509	20241011	110000	112044295	2005	2005	2005	2005	1033
510	20241011	105900	109973130	2005	2005	2005	2005	2918
511	20241011	105800	104122540	2010	2010	2010	2010	0
512	20241011	105700	104122540	2010	2010	2010	2010	198
513	20241011	105600	103724560	2010	2010	2010	2010	50
514	20241011	105500	103624060	2015	2010	2015	2010	1001
515	20241011	105400	101612045	2010	2010	2010	2010	1
516	20241011	105300	101610035	2015	2015	2015	2015	1
517	20241011	105200	101608020	2015	2015	2015	2015	0
518	20241011	105100	101608020	2015	2015	2015	2015	20
519	20241011	105000	101567720	2015	2015	2015	2015	0
520	20241011	104900	101567720	2015	2015	2015	2015	0
521	20241011	104800	101567720	2015	2015	2015	2015	0
522	20241011	104700	101567720	2015	2010	2015	2010	253
523	20241011	104600	101059165	2010	2015	2015	2010	52
524	20241011	104500	100954640	2015	2015	2015	2015	0
525	20241011	104400	100954640	2015	2015	2015	2015	10
526	20241011	104300	100934490	2015	2015	2015	2015	0
527	20241011	104200	100934490	2015	2015	2015	2015	7
528	20241011	104100	100920385	2015	2015	2015	2015	0
529	20241011	104000	100920385	2015	2015	2015	2015	0
530	20241011	103900	100920385	2015	2015	2015	2015	0
531	20241011	103800	100920385	2015	2015	2015	2015	0
532	20241011	103700	100920385	2015	2010	2015	2010	6
533	20241011	103600	100908320	2010	2015	2015	2010	250
534	20241011	103500	100405570	2015	2015	2015	2015	0
535	20241011	103400	100405570	2015	2015	2015	2015	0
536	20241011	103300	100405570	2015	2015	2015	2015	1
537	20241011	103200	100403555	2010	2010	2010	2010	15
538	20241011	103100	100373405	2010	2010	2010	2010	0
539	20241011	103000	100373405	2010	2010	2010	2010	202
540	20241011	102900	99967385	2015	2010	2015	2010	214
541	20241011	102800	99537240	2010	2010	2010	2010	107
542	20241011	102700	99322170	2010	2010	2010	2010	0
543	20241011	102600	99322170	2010	2005	2010	2000	3230
544	20241011	102500	92847160	2010	2010	2010	2010	180
545	20241011	102400	92485360	2015	2015	2015	2015	0
546	20241011	102300	92485360	2015	2015	2015	2015	0
547	20241011	102200	92485360	2015	2015	2015	2015	0
548	20241011	102100	92485360	2015	2015	2015	2015	1
549	20241011	102000	92483345	2015	2015	2015	2015	0
550	20241011	101900	92483345	2015	2015	2015	2015	250
551	20241011	101800	91979595	2015	2015	2015	2015	20
552	20241011	101700	91939295	2025	2005	2025	2005	2085
553	20241011	101600	87758700	2005	2015	2015	2005	518
554	20241011	101500	86715130	2015	2015	2015	2015	1354
555	20241011	101400	83986820	2015	2015	2015	2015	200
556	20241011	101300	83583820	2015	2015	2015	2015	1
557	20241011	101200	83581805	2005	2005	2005	2005	1094
558	20241011	101100	81388335	2010	2015	2015	2010	501
559	20241011	101000	80381320	2015	2015	2015	2015	240
560	20241011	100900	79897720	2015	2015	2015	2015	40
561	20241011	100800	79817120	2010	2010	2010	2010	0
562	20241011	100700	79817120	2010	2010	2010	2010	0
563	20241011	100600	79817120	2010	2010	2010	2010	4782
564	20241011	100500	70205300	2015	2015	2015	2015	23
565	20241011	100400	70158955	2010	2010	2010	2010	19
566	20241011	100300	70120765	2010	2015	2015	2010	87
567	20241011	100200	69945695	2015	2015	2015	2015	40
568	20241011	100100	69865095	2015	2015	2015	2015	0
569	20241011	100000	69865095	2015	2015	2015	2015	25
570	20241011	095900	69814720	2015	2015	2015	2015	0
571	20241011	095800	69814720	2015	2015	2015	2015	1
572	20241011	095700	69812705	2010	2015	2015	2010	2115
573	20241011	095600	65561485	2010	2015	2015	2010	113
574	20241011	095500	65333800	2010	2010	2010	2010	301
575	20241011	095400	64728790	2005	2010	2010	2005	1278
576	20241011	095300	62161800	2010	2010	2010	2010	1722
577	20241011	095200	58700580	2015	2015	2015	2015	0
578	20241011	095100	58700580	2015	2015	2015	2015	76
579	20241011	095000	58547440	2020	2020	2020	2020	2
580	20241011	094900	58543400	2015	2015	2015	2015	0
581	20241011	094800	58543400	2015	2015	2015	2015	0
582	20241011	094700	58543400	2015	2015	2015	2015	1
583	20241011	094600	58541385	2015	2020	2025	2015	4098
584	20241011	094500	50249375	2010	2015	2015	2010	761
585	20241011	094400	48719515	2020	2020	2020	2015	102
586	20241011	094300	48513480	2020	2020	2020	2020	0
587	20241011	094200	48513480	2020	2020	2020	2020	4
588	20241011	094100	48505400	2020	2015	2020	2015	27
589	20241011	094000	48450955	2010	2010	2010	2010	1
590	20241011	093900	48448945	2020	2020	2020	2020	2
591	20241011	093800	48444905	2010	2010	2010	2010	0
592	20241011	093700	48444905	2010	2010	2010	2010	0
593	20241011	093600	48444905	2010	2015	2015	2010	1551
594	20241011	093500	45327355	2015	2015	2015	2015	1000
595	20241011	093400	43312355	2020	2020	2020	2020	133
596	20241011	093300	43043695	2020	2020	2020	2020	0
597	20241011	093200	43043695	2020	2020	2020	2020	0
598	20241011	093100	43043695	2020	2020	2020	2020	0
599	20241011	093000	43043695	2020	2020	2020	2020	311
600	20241011	092900	42415475	2010	2015	2015	2010	1373
601	20241011	092800	39650850	2015	2015	2020	2015	1023
602	20241011	092700	37589500	2015	2015	2015	2015	1342
603	20241011	092600	34885370	2025	2025	2025	2025	1
604	20241011	092500	34883345	2020	2025	2025	2020	360
605	20241011	092400	34156125	2025	2015	2025	2015	1448
606	20241011	092300	31235115	2015	2015	2015	2015	376
607	20241011	092200	30477475	2015	2020	2020	2015	150
608	20241011	092100	30175210	2020	2020	2020	2020	100
609	20241011	092000	29973210	2020	2020	2020	2020	300
610	20241011	091900	29367210	2020	2020	2020	2020	0
611	20241011	091800	29367210	2020	2020	2020	2020	0
612	20241011	091700	29367210	2020	2020	2020	2020	0
613	20241011	091600	29367210	2020	2020	2020	2020	2
614	20241011	091500	29363170	2010	2010	2010	2010	0
615	20241011	091400	29363170	2010	2015	2015	2010	1547
616	20241011	091300	26250720	2020	2020	2020	2020	15
617	20241011	091200	26220420	2020	2020	2020	2020	764
618	20241011	091100	24677140	2025	2025	2025	2025	0
619	20241011	091000	24677140	2025	2025	2025	2025	0
620	20241011	090900	24677140	2025	2025	2025	2020	6
621	20241011	090800	24664995	2020	2015	2020	2015	6287
622	20241011	090700	11965755	2015	2015	2015	2015	200
623	20241011	090600	11562755	2015	2020	2020	2015	101
624	20241011	090500	11359235	2015	2015	2015	2015	0
625	20241011	090400	11359235	2015	2020	2020	2015	21
626	20241011	090300	11316870	2020	2015	2020	2015	743
627	20241011	090200	9819720	2020	2015	2020	2015	1137
628	20241011	090100	7528660	2015	2015	2020	2015	1714
629	20241011	090000	4068255	2015	2010	2015	2010	2024