KissMeData/033540/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191900	279169355	1996	1996	1996	1996	3604
3	20240702	191800	279169355	1996	1996	1996	1996	0
4	20240702	191700	279169355	1996	1996	1996	1996	0
5	20240702	191600	279169355	1996	1996	1996	1996	0
6	20240702	191500	279169355	1996	1996	1996	1996	0
7	20240702	191400	279169355	1996	1996	1996	1996	0
8	20240702	191300	279169355	1996	1996	1996	1996	0
9	20240702	191200	279169355	1996	1996	1996	1996	0
10	20240702	191100	279169355	1996	1996	1996	1996	0
11	20240702	191000	279169355	1996	1996	1996	1996	0
12	20240702	190900	279169355	1996	1996	1996	1996	0
13	20240702	190800	279169355	1996	1996	1996	1996	0
14	20240702	190700	279169355	1996	1996	1996	1996	0
15	20240702	190600	279169355	1996	1996	1996	1996	0
16	20240702	190500	279169355	1996	1996	1996	1996	0
17	20240702	190400	279169355	1996	1996	1996	1996	0
18	20240702	190300	279169355	1996	1996	1996	1996	0
19	20240702	190200	279169355	1996	1996	1996	1996	0
20	20240702	190100	279169355	1996	1996	1996	1996	0
21	20240702	190000	279169355	1996	1996	1996	1996	0
22	20240702	185900	279169355	1996	1996	1996	1996	0
23	20240702	185800	279169355	1996	1996	1996	1996	0
24	20240702	185700	279169355	1996	1996	1996	1996	0
25	20240702	185600	279169355	1996	1996	1996	1996	0
26	20240702	185500	279169355	1996	1996	1996	1996	0
27	20240702	185400	279169355	1996	1996	1996	1996	0
28	20240702	185300	279169355	1996	1996	1996	1996	0
29	20240702	185200	279169355	1996	1996	1996	1996	0
30	20240702	185100	279169355	1996	1996	1996	1996	0
31	20240702	185000	279169355	1996	1996	1996	1996	0
32	20240702	184900	279169355	1996	1996	1996	1996	3604
33	20240702	184800	279169355	1996	1996	1996	1996	0
34	20240702	184700	279169355	1996	1996	1996	1996	0
35	20240702	184600	279169355	1996	1996	1996	1996	0
36	20240702	184500	279169355	1996	1996	1996	1996	0
37	20240702	184400	279169355	1996	1996	1996	1996	0
38	20240702	184300	279169355	1996	1996	1996	1996	0
39	20240702	184200	279169355	1996	1996	1996	1996	0
40	20240702	184100	279169355	1996	1996	1996	1996	0
41	20240702	184000	279169355	1996	1996	1996	1996	0
42	20240702	183900	279169355	1996	1996	1996	1996	0
43	20240702	183800	279169355	1996	1996	1996	1996	0
44	20240702	183700	279169355	1996	1996	1996	1996	0
45	20240702	183600	279169355	1996	1996	1996	1996	0
46	20240702	183500	279169355	1996	1996	1996	1996	0
47	20240702	183400	279169355	1996	1996	1996	1996	0
48	20240702	183300	279169355	1996	1996	1996	1996	0
49	20240702	183200	279169355	1996	1996	1996	1996	0
50	20240702	183100	279169355	1996	1996	1996	1996	0
51	20240702	183000	279169355	1996	1996	1996	1996	0
52	20240702	182900	279169355	1996	1996	1996	1996	0
53	20240702	182800	279169355	1996	1996	1996	1996	0
54	20240702	182700	279169355	1996	1996	1996	1996	0
55	20240702	182600	279169355	1996	1996	1996	1996	0
56	20240702	182500	279169355	1996	1996	1996	1996	0
57	20240702	182400	279169355	1996	1996	1996	1996	0
58	20240702	182300	279169355	1996	1996	1996	1996	0
59	20240702	182200	279169355	1996	1996	1996	1996	0
60	20240702	182100	279169355	1996	1996	1996	1996	0
61	20240702	182000	279169355	1996	1996	1996	1996	0
62	20240702	181900	279169355	1996	1996	1996	1996	3604
63	20240702	181800	279169355	1996	1996	1996	1996	0
64	20240702	181700	279169355	1996	1996	1996	1996	0
65	20240702	181600	279169355	1996	1996	1996	1996	0
66	20240702	181500	279169355	1996	1996	1996	1996	0
67	20240702	181400	279169355	1996	1996	1996	1996	0
68	20240702	181300	279169355	1996	1996	1996	1996	0
69	20240702	181200	279169355	1996	1996	1996	1996	0
70	20240702	181100	279169355	1996	1996	1996	1996	0
71	20240702	181000	279169355	1996	1996	1996	1996	0
72	20240702	180900	279169355	1996	1996	1996	1996	0
73	20240702	180800	279169355	1996	1996	1996	1996	0
74	20240702	180700	279169355	1996	1996	1996	1996	0
75	20240702	180600	279169355	1996	1996	1996	1996	0
76	20240702	180500	279169355	1996	1996	1996	1996	0
77	20240702	180400	279169355	1996	1996	1996	1996	0
78	20240702	180300	279169355	1996	1996	1996	1996	0
79	20240702	180200	279169355	1996	1996	1996	1996	0
80	20240702	180100	279169355	1996	1996	1996	1996	0
81	20240702	180000	279169355	1996	1996	1996	1996	0
82	20240702	175900	279169355	1996	1996	1996	1996	0
83	20240702	175800	279169355	1996	1996	1996	1996	0
84	20240702	175700	279169355	1996	1996	1996	1996	0
85	20240702	175600	279169355	1996	1996	1996	1996	0
86	20240702	175500	279169355	1996	1996	1996	1996	0
87	20240702	175400	279169355	1996	1996	1996	1996	0
88	20240702	175300	279169355	1996	1996	1996	1996	0
89	20240702	175200	279169355	1996	1996	1996	1996	0
90	20240702	175100	279169355	1996	1996	1996	1996	0
91	20240702	175000	279169355	1996	1996	1996	1996	0
92	20240702	174900	279169355	1996	1996	1996	1996	3604
93	20240702	174800	279169355	1996	1996	1996	1996	0
94	20240702	174700	279169355	1996	1996	1996	1996	0
95	20240702	174600	279169355	1996	1996	1996	1996	0
96	20240702	174500	279169355	1996	1996	1996	1996	0
97	20240702	174400	279169355	1996	1996	1996	1996	0
98	20240702	174300	279169355	1996	1996	1996	1996	0
99	20240702	174200	279169355	1996	1996	1996	1996	0
100	20240702	174100	279169355	1996	1996	1996	1996	0
101	20240702	174000	279169355	1996	1996	1996	1996	0
102	20240702	173900	279169355	1996	1996	1996	1996	0
103	20240702	173800	279169355	1996	1996	1996	1996	0
104	20240702	173700	279169355	1996	1996	1996	1996	0
105	20240702	173600	279169355	1996	1996	1996	1996	0
106	20240702	173500	279169355	1996	1996	1996	1996	0
107	20240702	173400	279169355	1996	1996	1996	1996	0
108	20240702	173300	279169355	1996	1996	1996	1996	0
109	20240702	173200	279169355	1996	1996	1996	1996	0
110	20240702	173100	279169355	1996	1996	1996	1996	0
111	20240702	173000	279169355	1996	1996	1996	1996	0
112	20240702	172900	279169355	1996	1996	1996	1996	0
113	20240702	172800	279169355	1996	1996	1996	1996	0
114	20240702	172700	279169355	1996	1996	1996	1996	0
115	20240702	172600	279169355	1996	1996	1996	1996	0
116	20240702	172500	279169355	1996	1996	1996	1996	0
117	20240702	172400	279169355	1996	1996	1996	1996	0
118	20240702	172300	279169355	1996	1996	1996	1996	0
119	20240702	172200	279169355	1996	1996	1996	1996	0
120	20240702	172100	279169355	1996	1996	1996	1996	0
121	20240702	172000	279169355	1996	1996	1996	1996	0
122	20240702	171900	279169355	1996	1996	1996	1996	3604
123	20240702	171800	279169355	1996	1996	1996	1996	0
124	20240702	171700	279169355	1996	1996	1996	1996	0
125	20240702	171600	279169355	1996	1996	1996	1996	0
126	20240702	171500	279169355	1996	1996	1996	1996	0
127	20240702	171400	279169355	1996	1996	1996	1996	0
128	20240702	171300	279169355	1996	1996	1996	1996	0
129	20240702	171200	279169355	1996	1996	1996	1996	0
130	20240702	171100	279169355	1996	1996	1996	1996	0
131	20240702	171000	279169355	1996	1996	1996	1996	0
132	20240702	170900	279169355	1996	1996	1996	1996	0
133	20240702	170800	279169355	1996	1996	1996	1996	0
134	20240702	170700	279169355	1996	1996	1996	1996	0
135	20240702	170600	279169355	1996	1996	1996	1996	0
136	20240702	170500	279169355	1996	1996	1996	1996	0
137	20240702	170400	279169355	1996	1996	1996	1996	0
138	20240702	170300	279169355	1996	1996	1996	1996	0
139	20240702	170200	279169355	1996	1996	1996	1996	0
140	20240702	170100	279169355	1996	1996	1996	1996	0
141	20240702	170000	279169355	1996	1996	1996	1996	0
142	20240702	165900	279169355	1996	1996	1996	1996	0
143	20240702	165800	279169355	1996	1996	1996	1996	0
144	20240702	165700	279169355	1996	1996	1996	1996	0
145	20240702	165600	279169355	1996	1996	1996	1996	0
146	20240702	165500	279169355	1996	1996	1996	1996	0
147	20240702	165400	279169355	1996	1996	1996	1996	0
148	20240702	165300	279169355	1996	1996	1996	1996	0
149	20240702	165200	279169355	1996	1996	1996	1996	0
150	20240702	165100	279169355	1996	1996	1996	1996	0
151	20240702	165000	279169355	1996	1996	1996	1996	0
152	20240702	164900	279169355	1996	1996	1996	1996	3604
153	20240702	164800	279169355	1996	1996	1996	1996	0
154	20240702	164700	279169355	1996	1996	1996	1996	0
155	20240702	164600	279169355	1996	1996	1996	1996	0
156	20240702	164500	279169355	1996	1996	1996	1996	0
157	20240702	164400	279169355	1996	1996	1996	1996	0
158	20240702	164300	279169355	1996	1996	1996	1996	0
159	20240702	164200	279169355	1996	1996	1996	1996	0
160	20240702	164100	279169355	1996	1996	1996	1996	0
161	20240702	164000	279169355	1996	1996	1996	1996	0
162	20240702	163900	279169355	1996	1996	1996	1996	0
163	20240702	163800	279169355	1996	1996	1996	1996	0
164	20240702	163700	279169355	1996	1996	1996	1996	0
165	20240702	163600	279169355	1996	1996	1996	1996	0
166	20240702	163500	279169355	1996	1996	1996	1996	0
167	20240702	163400	279169355	1996	1996	1996	1996	0
168	20240702	163300	279169355	1996	1996	1996	1996	0
169	20240702	163200	279169355	1996	1996	1996	1996	0
170	20240702	163100	279169355	1996	1996	1996	1996	0
171	20240702	163000	279169355	1996	1996	1996	1996	0
172	20240702	162900	279169355	1996	1996	1996	1996	0
173	20240702	162800	279169355	1996	1996	1996	1996	0
174	20240702	162700	279169355	1996	1996	1996	1996	0
175	20240702	162600	279169355	1996	1996	1996	1996	0
176	20240702	162500	279169355	1996	1996	1996	1996	0
177	20240702	162400	279169355	1996	1996	1996	1996	0
178	20240702	162300	279169355	1996	1996	1996	1996	0
179	20240702	162200	279169355	1996	1996	1996	1996	0
180	20240702	162100	279169355	1996	1996	1996	1996	0
181	20240702	162000	279169355	1996	1996	1996	1996	0
182	20240702	161900	279169355	1996	1996	1996	1996	3604
183	20240702	161800	279169355	1996	1996	1996	1996	0
184	20240702	161700	279169355	1996	1996	1996	1996	0
185	20240702	161600	279169355	1996	1996	1996	1996	0
186	20240702	161500	279169355	1996	1996	1996	1996	0
187	20240702	161400	279169355	1996	1996	1996	1996	0
188	20240702	161300	279169355	1996	1996	1996	1996	0
189	20240702	161200	279169355	1996	1996	1996	1996	0
190	20240702	161100	279169355	1996	1996	1996	1996	0
191	20240702	161000	279169355	1996	1996	1996	1996	0
192	20240702	160900	279169355	1996	1996	1996	1996	0
193	20240702	160800	279169355	1996	1996	1996	1996	0
194	20240702	160700	279169355	1996	1996	1996	1996	0
195	20240702	160600	279169355	1996	1996	1996	1996	0
196	20240702	160500	279169355	1996	1996	1996	1996	0
197	20240702	160400	279169355	1996	1996	1996	1996	0
198	20240702	160300	279169355	1996	1996	1996	1996	0
199	20240702	160200	279169355	1996	1996	1996	1996	0
200	20240702	160100	279169355	1996	1996	1996	1996	0
201	20240702	160000	279169355	1996	1996	1996	1996	0
202	20240702	155900	279169355	1996	1996	1996	1996	0
203	20240702	155800	279169355	1996	1996	1996	1996	0
204	20240702	155700	279169355	1996	1996	1996	1996	0
205	20240702	155600	279169355	1996	1996	1996	1996	0
206	20240702	155500	279169355	1996	1996	1996	1996	0
207	20240702	155400	279169355	1996	1996	1996	1996	0
208	20240702	155300	279169355	1996	1996	1996	1996	0
209	20240702	155200	279169355	1996	1996	1996	1996	0
210	20240702	155100	279169355	1996	1996	1996	1996	0
211	20240702	155000	279169355	1996	1996	1996	1996	0
212	20240702	154900	279169355	1996	1996	1996	1996	3604
213	20240702	154800	279169355	1996	1996	1996	1996	0
214	20240702	154700	279169355	1996	1996	1996	1996	0
215	20240702	154600	279169355	1996	1996	1996	1996	0
216	20240702	154500	279169355	1996	1996	1996	1996	0
217	20240702	154400	279169355	1996	1996	1996	1996	0
218	20240702	154300	279169355	1996	1996	1996	1996	0
219	20240702	154200	279169355	1996	1996	1996	1996	0
220	20240702	154100	279169355	1996	1996	1996	1996	0
221	20240702	154000	279169355	1996	1996	1996	1996	0
222	20240702	153900	279169355	1996	1996	1996	1996	0
223	20240702	153800	279169355	1996	1996	1996	1996	0
224	20240702	153700	279169355	1996	1996	1996	1996	0
225	20240702	153600	279169355	1996	1996	1996	1996	0
226	20240702	153500	279169355	1996	1996	1996	1996	0
227	20240702	153400	279169355	1996	1996	1996	1996	0
228	20240702	153300	279169355	1996	1996	1996	1996	0
229	20240702	153200	279169355	1996	1996	1996	1996	0
230	20240702	153100	279169355	1996	1996	1996	1996	0
231	20240702	153000	279169355	1996	1996	1996	1996	3604
232	20240702	152900	271975771	1995	1995	1995	1995	0
233	20240702	152800	271975771	1995	1995	1995	1995	0
234	20240702	152700	271975771	1995	1995	1995	1995	0
235	20240702	152600	271975771	1995	1995	1995	1995	0
236	20240702	152500	271975771	1995	1995	1995	1995	0
237	20240702	152400	271975771	1995	1995	1995	1995	0
238	20240702	152300	271975771	1995	1995	1995	1995	0
239	20240702	152200	271975771	1995	1995	1995	1995	0
240	20240702	152100	271975771	1995	1995	1995	1995	0
241	20240702	152000	271975771	1995	1995	1995	1995	0
242	20240702	151900	271975771	1995	1997	1999	1995	3732
243	20240702	151800	264526007	1999	1997	1999	1997	159
244	20240702	151700	264208468	1998	1999	1999	1998	42
245	20240702	151600	264124546	1999	1999	1999	1999	57
246	20240702	151500	264010603	1999	1999	1999	1999	0
247	20240702	151400	264010603	1999	1997	1999	1997	557
248	20240702	151300	262898272	1999	1998	1999	1997	154
249	20240702	151200	262590676	1998	1998	1998	1997	386
250	20240702	151100	261819660	2000	1999	2000	1998	1042
251	20240702	151000	259737700	2000	1999	2000	1999	21
252	20240702	150900	259695720	2000	1999	2000	1999	42
253	20240702	150800	259611760	2000	2000	2000	2000	0
254	20240702	150700	259611760	2000	2000	2000	2000	100
255	20240702	150600	259411760	2000	2000	2000	2000	380
256	20240702	150500	258651760	2000	2000	2000	2000	0
257	20240702	150400	258651760	2000	2000	2000	2000	0
258	20240702	150300	258651760	2000	2000	2000	2000	10
259	20240702	150200	258631760	2000	2000	2000	2000	0
260	20240702	150100	258631760	2000	1999	2000	1998	21
261	20240702	150000	258589799	2000	2000	2000	2000	10
262	20240702	145900	258569799	2005	2000	2005	1997	4702
263	20240702	145800	249171595	2005	2005	2005	2005	0
264	20240702	145700	249171595	2005	2005	2005	2005	0
265	20240702	145600	249171595	2005	2005	2005	2005	0
266	20240702	145500	249171595	2005	2005	2005	2005	4
267	20240702	145400	249163575	2010	2010	2010	2010	0
268	20240702	145300	249163575	2010	2010	2010	2010	0
269	20240702	145200	249163575	2010	2000	2010	2000	21
270	20240702	145100	249121565	2010	2005	2010	2005	56
271	20240702	145000	249009275	2005	2005	2005	2005	0
272	20240702	144900	249009275	2005	2005	2005	2005	100
273	20240702	144800	248808775	2005	2005	2005	2005	0
274	20240702	144700	248808775	2005	2005	2005	2005	20
275	20240702	144600	248768675	2005	2005	2005	2005	0
276	20240702	144500	248768675	2005	2005	2005	2005	14
277	20240702	144400	248740605	2005	2005	2005	2005	0
278	20240702	144300	248740605	2005	2000	2005	2000	21
279	20240702	144200	248698600	2005	2005	2005	2005	100
280	20240702	144100	248498100	2005	2005	2005	2005	0
281	20240702	144000	248498100	2005	2005	2005	2005	0
282	20240702	143900	248498100	2005	2005	2005	2005	1
283	20240702	143800	248496095	2005	2005	2005	2005	0
284	20240702	143700	248496095	2005	2005	2005	2005	0
285	20240702	143600	248496095	2005	2005	2005	2005	1
286	20240702	143500	248494090	2005	1999	2005	1999	120
287	20240702	143400	248254105	2000	2000	2000	2000	81
288	20240702	143300	248092105	2000	1999	2000	1999	88
289	20240702	143200	247916178	2000	2000	2000	2000	75
290	20240702	143100	247766178	2000	2000	2000	2000	230
291	20240702	143000	247306178	2005	2005	2005	2005	0
292	20240702	142900	247306178	2005	2000	2005	2000	3002
293	20240702	142800	241302168	2005	2000	2005	2000	705
294	20240702	142700	239891143	2005	2005	2005	2005	0
295	20240702	142600	239891143	2005	2010	2010	2000	113
296	20240702	142500	239664648	2005	2005	2005	2005	914
297	20240702	142400	237832078	2005	2005	2005	2005	0
298	20240702	142300	237832078	2005	2005	2005	2005	0
299	20240702	142200	237832078	2005	2005	2005	2005	0
300	20240702	142100	237832078	2005	2005	2005	2005	0
301	20240702	142000	237832078	2005	2005	2005	2005	1
302	20240702	141900	237830073	2000	2000	2000	2000	0
303	20240702	141800	237830073	2000	2000	2000	2000	0
304	20240702	141700	237830073	2000	2000	2000	2000	20
305	20240702	141600	237790073	2005	2005	2005	2005	2
306	20240702	141500	237786063	2005	2005	2005	2005	8
307	20240702	141400	237770023	2005	2005	2005	2005	0
308	20240702	141300	237770023	2005	2005	2005	2005	0
309	20240702	141200	237770023	2005	2005	2005	2005	42
310	20240702	141100	237685813	2005	2005	2005	2005	2
311	20240702	141000	237681803	2005	2005	2005	2005	5
312	20240702	140900	237671778	2005	2005	2005	2000	10113
313	20240702	140800	217445713	2000	2000	2005	2000	112
314	20240702	140700	217221703	2005	2005	2005	2005	0
315	20240702	140600	217221703	2005	2000	2005	2000	55
316	20240702	140500	217111678	2005	2005	2005	2005	0
317	20240702	140400	217111678	2005	2005	2005	2005	57
318	20240702	140300	216997393	2005	2005	2005	2005	20
319	20240702	140200	216957293	2005	2000	2005	2000	57
320	20240702	140100	216843278	2005	2005	2005	2005	36
321	20240702	140000	216771098	2005	2005	2005	2005	50
322	20240702	135900	216670848	2010	2010	2010	2010	0
323	20240702	135800	216670848	2010	2010	2010	2010	0
324	20240702	135700	216670848	2010	2010	2010	2010	0
325	20240702	135600	216670848	2010	2010	2010	2010	0
326	20240702	135500	216670848	2010	2010	2010	2010	0
327	20240702	135400	216670848	2010	2010	2010	2010	0
328	20240702	135300	216670848	2010	2010	2010	2010	3
329	20240702	135200	216664818	2000	2000	2010	2000	4793
330	20240702	135100	207078638	2000	2000	2000	2000	20
331	20240702	135000	207038638	2005	2005	2005	2005	300
332	20240702	134900	206437138	2015	2015	2015	2015	0
333	20240702	134800	206437138	2015	2015	2015	2015	0
334	20240702	134700	206437138	2015	2015	2015	2015	0
335	20240702	134600	206437138	2015	2015	2015	2015	0
336	20240702	134500	206437138	2015	2015	2015	2015	0
337	20240702	134400	206437138	2015	2015	2015	2015	1
338	20240702	134300	206435123	2005	2015	2015	2005	10001
339	20240702	134200	186382103	2010	2010	2010	2010	20
340	20240702	134100	186341903	2015	2015	2015	2015	0
341	20240702	134000	186341903	2015	2015	2015	2015	0
342	20240702	133900	186341903	2015	2015	2015	2015	1
343	20240702	133800	186339888	2015	2015	2015	2015	0
344	20240702	133700	186339888	2015	2015	2015	2015	30
345	20240702	133600	186279438	2015	2015	2015	2015	0
346	20240702	133500	186279438	2015	2015	2015	2015	1
347	20240702	133400	186277423	2010	2010	2010	2010	20
348	20240702	133300	186237223	2010	2010	2010	2010	1000
349	20240702	133200	184227223	2015	2015	2015	2015	0
350	20240702	133100	184227223	2015	2015	2015	2015	0
351	20240702	133000	184227223	2015	2015	2015	2015	0
352	20240702	132900	184227223	2015	2015	2015	2015	0
353	20240702	132800	184227223	2015	2015	2015	2015	0
354	20240702	132700	184227223	2015	2015	2015	2010	572
355	20240702	132600	183076858	2015	2015	2015	2015	208
356	20240702	132500	182657738	2015	2015	2015	2015	20
357	20240702	132400	182617438	2020	2020	2020	2020	0
358	20240702	132300	182617438	2020	2015	2020	2015	275
359	20240702	132200	182063308	2015	2015	2015	2015	1868
360	20240702	132100	178299288	2015	2015	2015	2015	0
361	20240702	132000	178299288	2015	2015	2015	2015	503
362	20240702	131900	177285743	2015	2015	2015	2015	103
363	20240702	131800	177078198	2020	2020	2020	2020	0
364	20240702	131700	177078198	2020	2020	2020	2020	3
365	20240702	131600	177072138	2020	2015	2020	2015	21
366	20240702	131500	177029818	2020	2020	2020	2020	0
367	20240702	131400	177029818	2020	2020	2020	2020	0
368	20240702	131300	177029818	2020	2020	2020	2020	1
369	20240702	131200	177027798	2015	2015	2015	2015	120
370	20240702	131100	176785998	2015	2015	2015	2015	757
371	20240702	131000	175260643	2015	2015	2015	2015	0
372	20240702	130900	175260643	2015	2015	2015	2015	0
373	20240702	130800	175260643	2015	2015	2015	2015	1
374	20240702	130700	175258628	2010	2010	2010	2010	20
375	20240702	130600	175218428	2010	2010	2010	2010	100
376	20240702	130500	175017428	2010	2010	2010	2010	129
377	20240702	130400	174758138	2010	2010	2010	2010	579
378	20240702	130300	173594348	2015	2015	2015	2015	1
379	20240702	130200	173592333	2020	2020	2020	2020	0
380	20240702	130100	173592333	2020	2020	2020	2020	2
381	20240702	130000	173588293	2010	2010	2010	2010	0
382	20240702	125900	173588293	2010	2015	2015	2010	824
383	20240702	125800	171929373	2020	2020	2020	2020	0
384	20240702	125700	171929373	2020	2020	2020	2020	236
385	20240702	125600	171452653	2020	2015	2020	2015	310
386	20240702	125500	170827998	2015	2015	2015	2015	0
387	20240702	125400	170827998	2015	2010	2015	2010	552
388	20240702	125300	169716218	2015	2015	2015	2015	0
389	20240702	125200	169716218	2015	2015	2015	2015	0
390	20240702	125100	169716218	2015	2015	2015	2015	0
391	20240702	125000	169716218	2015	2010	2015	2005	21
392	20240702	124900	169674098	2005	2005	2005	2005	0
393	20240702	124800	169674098	2005	2010	2010	2005	1000
394	20240702	124700	167666758	2010	2010	2010	2010	0
395	20240702	124600	167666758	2010	2010	2010	2010	0
396	20240702	124500	167666758	2010	2010	2010	2010	1
397	20240702	124400	167664748	2010	2010	2010	2010	33
398	20240702	124300	167598418	2010	2010	2010	2010	0
399	20240702	124200	167598418	2010	2010	2010	2010	100
400	20240702	124100	167397418	2010	2010	2010	2010	51
401	20240702	124000	167294908	2015	2015	2015	2015	0
402	20240702	123900	167294908	2015	2015	2015	2015	1
403	20240702	123800	167292893	2010	2010	2010	2010	24
404	20240702	123700	167244653	2010	2010	2010	2010	20
405	20240702	123600	167204453	2005	2005	2005	2005	0
406	20240702	123500	167204453	2005	2005	2005	2005	0
407	20240702	123400	167204453	2005	2005	2005	2005	0
408	20240702	123300	167204453	2005	2005	2005	2005	20
409	20240702	123200	167164353	2005	2005	2005	2005	0
410	20240702	123100	167164353	2005	2005	2005	2005	0
411	20240702	123000	167164353	2005	2005	2005	2005	0
412	20240702	122900	167164353	2005	2005	2005	2005	0
413	20240702	122800	167164353	2005	2005	2005	2005	0
414	20240702	122700	167164353	2005	2005	2005	2005	0
415	20240702	122600	167164353	2005	2005	2005	2005	0
416	20240702	122500	167164353	2005	2005	2005	2005	138
417	20240702	122400	166887663	2005	2010	2010	2005	20
418	20240702	122300	166847513	2015	2015	2015	2015	100
419	20240702	122200	166646013	2015	2015	2015	2015	0
420	20240702	122100	166646013	2015	2015	2015	2015	0
421	20240702	122000	166646013	2015	2015	2015	2015	0
422	20240702	121900	166646013	2015	2015	2015	2015	0
423	20240702	121800	166646013	2015	2010	2015	2010	57
424	20240702	121700	166531438	2015	2015	2015	2015	0
425	20240702	121600	166531438	2015	2015	2015	2015	1
426	20240702	121500	166529423	2010	2010	2010	2010	20
427	20240702	121400	166489223	2010	2010	2010	2010	4
428	20240702	121300	166481183	2010	2010	2010	2010	0
429	20240702	121200	166481183	2010	2010	2010	2010	0
430	20240702	121100	166481183	2010	2010	2010	2010	0
431	20240702	121000	166481183	2010	2010	2010	2010	1
432	20240702	120900	166479173	2010	2010	2015	2010	10
433	20240702	120800	166459068	2005	2005	2005	2005	0
434	20240702	120700	166459068	2005	2005	2005	2005	0
435	20240702	120600	166459068	2005	2005	2005	2005	20
436	20240702	120500	166418968	2005	2005	2005	2005	1
437	20240702	120400	166416963	2010	2010	2010	2010	0
438	20240702	120300	166416963	2010	2010	2010	2010	559
439	20240702	120200	165293373	2010	2010	2010	2010	0
440	20240702	120100	165293373	2010	2010	2010	2010	0
441	20240702	120000	165293373	2010	2010	2010	2010	0
442	20240702	115900	165293373	2010	2010	2010	2010	0
443	20240702	115800	165293373	2010	2010	2010	2010	20
444	20240702	115700	165253173	2010	2010	2010	2010	0
445	20240702	115600	165253173	2010	2010	2010	2010	0
446	20240702	115500	165253173	2010	2010	2010	2010	0
447	20240702	115400	165253173	2010	2015	2015	2010	1000
448	20240702	115300	163243168	2025	2025	2025	2025	4
449	20240702	115200	163235068	2010	2010	2010	2010	0
450	20240702	115100	163235068	2010	2010	2010	2010	0
451	20240702	115000	163235068	2010	2010	2010	2010	10003
452	20240702	114900	143129038	2010	2010	2010	2010	120
453	20240702	114800	142887838	2010	2010	2010	2010	0
454	20240702	114700	142887838	2010	2015	2015	2010	2
455	20240702	114600	142883813	2010	2015	2015	2010	595
456	20240702	114500	141687858	2010	2010	2010	2010	0
457	20240702	114400	141687858	2010	2025	2025	2010	680
458	20240702	114300	140320698	2025	2015	2025	2015	74
459	20240702	114200	140171563	2010	2010	2010	2010	0
460	20240702	114100	140171563	2010	2010	2010	2010	0
461	20240702	114000	140171563	2010	2020	2020	2010	21
462	20240702	113900	140129338	2010	2010	2010	2010	0
463	20240702	113800	140129338	2010	2010	2010	2010	0
464	20240702	113700	140129338	2010	2010	2010	2010	0
465	20240702	113600	140129338	2010	2010	2010	2010	882
466	20240702	113500	138356518	2010	2010	2010	2010	5
467	20240702	113400	138346468	2010	2010	2010	2010	0
468	20240702	113300	138346468	2010	2010	2010	2010	100
469	20240702	113200	138145468	2010	2020	2020	2010	188
470	20240702	113100	137767573	2030	2030	2030	2030	12
471	20240702	113000	137743213	2030	2030	2030	2030	1
472	20240702	112900	137741183	2020	2020	2020	2020	0
473	20240702	112800	137741183	2020	2020	2020	2020	0
474	20240702	112700	137741183	2020	2020	2020	2020	1
475	20240702	112600	137739163	2020	2020	2020	2020	11
476	20240702	112500	137716943	2020	2010	2020	2010	9001
477	20240702	112400	119624923	2010	2010	2010	2010	0
478	20240702	112300	119624923	2010	2015	2015	2010	20
479	20240702	112200	119584718	2010	2010	2010	2010	0
480	20240702	112100	119584718	2010	2010	2010	2010	0
481	20240702	112000	119584718	2010	2010	2010	2010	0
482	20240702	111900	119584718	2010	2010	2010	2010	0
483	20240702	111800	119584718	2010	2010	2010	2010	0
484	20240702	111700	119584718	2010	2010	2010	2010	0
485	20240702	111600	119584718	2010	2010	2010	2010	2
486	20240702	111500	119580698	2020	2030	2030	2020	89
487	20240702	111400	119400908	2020	2025	2025	2020	240
488	20240702	111300	118916103	2030	2030	2030	2030	0
489	20240702	111200	118916103	2030	2030	2030	2030	0
490	20240702	111100	118916103	2030	2030	2030	2030	0
491	20240702	111000	118916103	2030	2030	2030	2030	580
492	20240702	110900	117738703	2030	2030	2030	2030	1
493	20240702	110800	117736673	2030	2020	2030	2020	6229
494	20240702	110700	105130788	2020	2020	2020	2020	276
495	20240702	110600	104573268	2020	2020	2020	2020	1
496	20240702	110500	104571248	2015	2015	2015	2015	114
497	20240702	110400	104341538	2015	2010	2015	2010	3405
498	20240702	110300	97482813	2005	2005	2005	2005	815
499	20240702	110200	95848738	2005	2005	2005	2005	185
500	20240702	110100	95477813	2010	2010	2010	2010	0
501	20240702	110000	95477813	2010	2005	2010	2005	8
502	20240702	105900	95461768	2005	2000	2005	2000	3
503	20240702	105800	95455758	2005	2005	2005	2005	1
504	20240702	105700	95453753	2000	2005	2005	2000	20
505	20240702	105600	95413728	2005	2005	2005	2005	0
506	20240702	105500	95413728	2005	2005	2005	2005	1
507	20240702	105400	95411723	2005	2005	2005	2005	4
508	20240702	105300	95403703	2005	2005	2005	2000	23
509	20240702	105200	95357653	2015	2015	2015	2015	0
510	20240702	105100	95357653	2015	2015	2015	2015	0
511	20240702	105000	95357653	2015	2010	2015	2010	56
512	20240702	104900	95245088	2010	2010	2010	2010	0
513	20240702	104800	95245088	2010	2000	2010	2000	21
514	20240702	104700	95203078	2015	2010	2015	2010	7
515	20240702	104600	95188998	2015	2010	2015	2000	410
516	20240702	104500	94365293	2010	2010	2010	2010	0
517	20240702	104400	94365293	2010	2010	2010	2010	0
518	20240702	104300	94365293	2010	2010	2010	2010	10
519	20240702	104200	94345193	2010	2010	2010	2010	2
520	20240702	104100	94341173	2010	2010	2010	2010	0
521	20240702	104000	94341173	2010	2010	2010	2010	22
522	20240702	103900	94296953	2000	2000	2010	2000	39
523	20240702	103800	94218933	2000	2000	2000	2000	0
524	20240702	103700	94218933	2000	2000	2000	2000	928
525	20240702	103600	92362933	2000	2000	2000	2000	0
526	20240702	103500	92362933	2000	2000	2000	2000	0
527	20240702	103400	92362933	2000	2000	2000	2000	2
528	20240702	103300	92358933	2000	2000	2000	2000	1
529	20240702	103200	92356933	2005	2005	2005	2005	2
530	20240702	103100	92352923	2000	2000	2000	2000	144
531	20240702	103000	92064923	2000	2005	2005	2000	2
532	20240702	102900	92060918	2010	2005	2010	2005	18
533	20240702	102800	92024823	2005	2005	2005	2005	0
534	20240702	102700	92024823	2005	2005	2005	2005	0
535	20240702	102600	92024823	2005	2005	2005	2005	0
536	20240702	102500	92024823	2005	2005	2005	2005	17
537	20240702	102400	91990738	2010	2010	2015	2010	892
538	20240702	102300	90197808	2015	2010	2015	2010	22
539	20240702	102200	90153578	2015	2000	2015	2000	25
540	20240702	102100	90103503	2015	2015	2015	2015	7
541	20240702	102000	90089398	2005	2005	2005	2005	0
542	20240702	101900	90089398	2005	1998	2005	1995	2505
543	20240702	101800	85089310	1998	2005	2005	1998	658
544	20240702	101700	83774090	2005	2005	2005	2005	470
545	20240702	101600	82831740	2010	2005	2010	2005	633
546	20240702	101500	81562545	2005	2005	2005	2005	0
547	20240702	101400	81562545	2005	2000	2005	2000	501
548	20240702	101300	80560540	2005	2000	2005	2000	21
549	20240702	101200	80518535	2005	2000	2005	2000	33
550	20240702	101100	80452525	2000	2000	2000	2000	3000
551	20240702	101000	74452525	2005	2005	2005	2005	1
552	20240702	100900	74450520	2005	2005	2005	2005	2
553	20240702	100800	74446510	2015	2010	2015	2010	47
554	20240702	100700	74352030	2000	2010	2010	2000	550
555	20240702	100600	73251530	2010	2005	2010	2000	1511
556	20240702	100500	70225555	2005	2005	2005	2005	424
557	20240702	100400	69375435	2000	2005	2005	2000	59
558	20240702	100300	69257240	2005	2005	2005	2005	0
559	20240702	100200	69257240	2005	2005	2005	2005	5
560	20240702	100100	69247215	2005	2005	2005	2005	17
561	20240702	100000	69213130	2005	2005	2005	2005	50
562	20240702	095900	69112880	2005	2005	2005	2005	11
563	20240702	095800	69090825	2005	2000	2005	2000	35
564	20240702	095700	69020750	2005	2005	2005	2005	1
565	20240702	095600	69018745	2005	2000	2005	2000	23
566	20240702	095500	68972735	2005	2005	2005	2005	10
567	20240702	095400	68952685	2005	2005	2005	2005	7
568	20240702	095300	68938650	2005	2005	2005	2005	14
569	20240702	095200	68910580	2010	2010	2010	2010	6
570	20240702	095100	68898520	2010	2005	2010	2000	2209
571	20240702	095000	64474415	2015	2020	2020	2000	4631
572	20240702	094900	55196455	2030	2030	2030	2030	0
573	20240702	094800	55196455	2030	2030	2030	2030	39
574	20240702	094700	55117285	2015	2020	2020	2015	20
575	20240702	094600	55076975	2030	2030	2030	2030	0
576	20240702	094500	55076975	2030	2030	2030	2030	0
577	20240702	094400	55076975	2030	2030	2030	2030	0
578	20240702	094300	55076975	2030	2030	2030	2030	0
579	20240702	094200	55076975	2030	2030	2030	2030	0
580	20240702	094100	55076975	2030	2030	2030	2030	0
581	20240702	094000	55076975	2030	2030	2030	2030	50
582	20240702	093900	54975475	2020	2020	2020	2020	0
583	20240702	093800	54975475	2020	2025	2025	2020	65
584	20240702	093700	54844170	2020	2020	2020	2020	100
585	20240702	093600	54642170	2025	2035	2035	2025	948
586	20240702	093500	52722460	2025	2030	2035	2025	2205
587	20240702	093400	48250335	2035	2030	2035	2030	6
588	20240702	093300	48238150	2025	2030	2035	2025	2006
589	20240702	093200	44160805	2030	2020	2030	2020	894
590	20240702	093100	42350680	2020	2020	2020	2020	435
591	20240702	093000	41471980	2015	2015	2015	2015	20
592	20240702	092900	41431680	2020	2020	2020	2020	0
593	20240702	092800	41431680	2020	2020	2020	2015	710
594	20240702	092700	39998200	2020	2020	2025	2020	271
595	20240702	092600	39450680	2020	2015	2025	2015	574
596	20240702	092500	38291470	2020	2010	2020	2010	51
597	20240702	092400	38188675	2010	2010	2010	2010	3718
598	20240702	092300	30715495	2010	2010	2010	2010	100
599	20240702	092200	30514495	2010	2005	2010	2005	226
600	20240702	092100	30060320	2005	2005	2005	2005	539
601	20240702	092000	28979625	2005	2005	2005	2005	50
602	20240702	091900	28879375	2000	2005	2005	2000	302
603	20240702	091800	28274760	2005	2010	2010	2005	101
604	20240702	091700	28072250	2005	2005	2005	2005	0
605	20240702	091600	28072250	2005	2005	2005	2005	100
606	20240702	091500	27871750	2010	2010	2010	2005	896
607	20240702	091400	26070990	2005	2005	2005	2005	150
608	20240702	091300	25770240	2005	2010	2010	2005	585
609	20240702	091200	24594540	2010	2010	2010	2010	3270
610	20240702	091100	18021840	2010	2010	2010	2010	4
611	20240702	091000	18013800	2010	2010	2010	2010	1000
612	20240702	090900	16003800	2010	2020	2020	2010	101
613	20240702	090800	15800780	2010	2010	2010	2010	0
614	20240702	090700	15800780	2010	2025	2025	2010	503
615	20240702	090600	14789735	2010	2020	2025	2010	5303
616	20240702	090500	4127140	2020	2020	2020	2020	30
617	20240702	090400	4066540	2020	2025	2025	2020	79
618	20240702	090300	3906665	2025	2025	2025	2025	0
619	20240702	090200	3906665	2025	2025	2025	2025	0
620	20240702	090100	3906665	2025	2025	2025	2025	1
621	20240702	090000	3904640	2020	2020	2020	2020	1732