KissMeData/002920/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183800	87151444	1996	1996	1996	1996	1027
3	20241025	183700	87151444	1996	1996	1996	1996	0
4	20241025	183600	87151444	1996	1996	1996	1996	0
5	20241025	183500	87151444	1996	1996	1996	1996	0
6	20241025	183400	87151444	1996	1996	1996	1996	0
7	20241025	183300	87151444	1996	1996	1996	1996	0
8	20241025	183200	87151444	1996	1996	1996	1996	0
9	20241025	183100	87151444	1996	1996	1996	1996	0
10	20241025	183000	87151444	1996	1996	1996	1996	0
11	20241025	182900	87151444	1996	1996	1996	1996	0
12	20241025	182800	87151444	1996	1996	1996	1996	0
13	20241025	182700	87151444	1996	1996	1996	1996	0
14	20241025	182600	87151444	1996	1996	1996	1996	0
15	20241025	182500	87151444	1996	1996	1996	1996	0
16	20241025	182400	87151444	1996	1996	1996	1996	0
17	20241025	182300	87151444	1996	1996	1996	1996	0
18	20241025	182200	87151444	1996	1996	1996	1996	0
19	20241025	182100	87151444	1996	1996	1996	1996	0
20	20241025	182000	87151444	1996	1996	1996	1996	0
21	20241025	181900	87151444	1996	1996	1996	1996	0
22	20241025	181800	87151444	1996	1996	1996	1996	0
23	20241025	181700	87151444	1996	1996	1996	1996	0
24	20241025	181600	87151444	1996	1996	1996	1996	0
25	20241025	181500	87151444	1996	1996	1996	1996	0
26	20241025	181400	87151444	1996	1996	1996	1996	0
27	20241025	181300	87151444	1996	1996	1996	1996	0
28	20241025	181200	87151444	1996	1996	1996	1996	0
29	20241025	181100	87151444	1996	1996	1996	1996	0
30	20241025	181000	87151444	1996	1996	1996	1996	0
31	20241025	180900	87151444	1996	1996	1996	1996	0
32	20241025	180800	87151444	1996	1996	1996	1996	1027
33	20241025	180700	87151444	1996	1996	1996	1996	0
34	20241025	180600	87151444	1996	1996	1996	1996	0
35	20241025	180500	87151444	1996	1996	1996	1996	0
36	20241025	180400	87151444	1996	1996	1996	1996	0
37	20241025	180300	87151444	1996	1996	1996	1996	0
38	20241025	180200	87151444	1996	1996	1996	1996	0
39	20241025	180100	87151444	1996	1996	1996	1996	0
40	20241025	180000	87151444	1996	1996	1996	1996	0
41	20241025	175900	87151444	1996	1996	1996	1996	0
42	20241025	175800	87151444	1996	1996	1996	1996	0
43	20241025	175700	87151444	1996	1996	1996	1996	0
44	20241025	175600	87151444	1996	1996	1996	1996	0
45	20241025	175500	87151444	1996	1996	1996	1996	0
46	20241025	175400	87151444	1996	1996	1996	1996	0
47	20241025	175300	87151444	1996	1996	1996	1996	0
48	20241025	175200	87151444	1996	1996	1996	1996	0
49	20241025	175100	87151444	1996	1996	1996	1996	0
50	20241025	175000	87151444	1996	1996	1996	1996	0
51	20241025	174900	87151444	1996	1996	1996	1996	0
52	20241025	174800	87151444	1996	1996	1996	1996	0
53	20241025	174700	87151444	1996	1996	1996	1996	0
54	20241025	174600	87151444	1996	1996	1996	1996	0
55	20241025	174500	87151444	1996	1996	1996	1996	0
56	20241025	174400	87151444	1996	1996	1996	1996	0
57	20241025	174300	87151444	1996	1996	1996	1996	0
58	20241025	174200	87151444	1996	1996	1996	1996	0
59	20241025	174100	87151444	1996	1996	1996	1996	0
60	20241025	174000	87151444	1996	1996	1996	1996	0
61	20241025	173900	87151444	1996	1996	1996	1996	0
62	20241025	173800	87151444	1996	1996	1996	1996	1027
63	20241025	173700	87151444	1996	1996	1996	1996	0
64	20241025	173600	87151444	1996	1996	1996	1996	0
65	20241025	173500	87151444	1996	1996	1996	1996	0
66	20241025	173400	87151444	1996	1996	1996	1996	0
67	20241025	173300	87151444	1996	1996	1996	1996	0
68	20241025	173200	87151444	1996	1996	1996	1996	0
69	20241025	173100	87151444	1996	1996	1996	1996	0
70	20241025	173000	87151444	1996	1996	1996	1996	0
71	20241025	172900	87151444	1996	1996	1996	1996	0
72	20241025	172800	87151444	1996	1996	1996	1996	0
73	20241025	172700	87151444	1996	1996	1996	1996	0
74	20241025	172600	87151444	1996	1996	1996	1996	0
75	20241025	172500	87151444	1996	1996	1996	1996	0
76	20241025	172400	87151444	1996	1996	1996	1996	0
77	20241025	172300	87151444	1996	1996	1996	1996	0
78	20241025	172200	87151444	1996	1996	1996	1996	0
79	20241025	172100	87151444	1996	1996	1996	1996	0
80	20241025	172000	87151444	1996	1996	1996	1996	0
81	20241025	171900	87151444	1996	1996	1996	1996	0
82	20241025	171800	87151444	1996	1996	1996	1996	0
83	20241025	171700	87151444	1996	1996	1996	1996	0
84	20241025	171600	87151444	1996	1996	1996	1996	0
85	20241025	171500	87151444	1996	1996	1996	1996	0
86	20241025	171400	87151444	1996	1996	1996	1996	0
87	20241025	171300	87151444	1996	1996	1996	1996	0
88	20241025	171200	87151444	1996	1996	1996	1996	0
89	20241025	171100	87151444	1996	1996	1996	1996	0
90	20241025	171000	87151444	1996	1996	1996	1996	0
91	20241025	170900	87151444	1996	1996	1996	1996	0
92	20241025	170800	87151444	1996	1996	1996	1996	1027
93	20241025	170700	87151444	1996	1996	1996	1996	0
94	20241025	170600	87151444	1996	1996	1996	1996	0
95	20241025	170500	87151444	1996	1996	1996	1996	0
96	20241025	170400	87151444	1996	1996	1996	1996	0
97	20241025	170300	87151444	1996	1996	1996	1996	0
98	20241025	170200	87151444	1996	1996	1996	1996	0
99	20241025	170100	87151444	1996	1996	1996	1996	0
100	20241025	170000	87151444	1996	1996	1996	1996	0
101	20241025	165900	87151444	1996	1996	1996	1996	0
102	20241025	165800	87151444	1996	1996	1996	1996	0
103	20241025	165700	87151444	1996	1996	1996	1996	0
104	20241025	165600	87151444	1996	1996	1996	1996	0
105	20241025	165500	87151444	1996	1996	1996	1996	0
106	20241025	165400	87151444	1996	1996	1996	1996	0
107	20241025	165300	87151444	1996	1996	1996	1996	0
108	20241025	165200	87151444	1996	1996	1996	1996	0
109	20241025	165100	87151444	1996	1996	1996	1996	0
110	20241025	165000	87151444	1996	1996	1996	1996	0
111	20241025	164900	87151444	1996	1996	1996	1996	0
112	20241025	164800	87151444	1996	1996	1996	1996	0
113	20241025	164700	87151444	1996	1996	1996	1996	0
114	20241025	164600	87151444	1996	1996	1996	1996	0
115	20241025	164500	87151444	1996	1996	1996	1996	0
116	20241025	164400	87151444	1996	1996	1996	1996	0
117	20241025	164300	87151444	1996	1996	1996	1996	0
118	20241025	164200	87151444	1996	1996	1996	1996	0
119	20241025	164100	87151444	1996	1996	1996	1996	0
120	20241025	164000	87151444	1996	1996	1996	1996	0
121	20241025	163900	87151444	1996	1996	1996	1996	0
122	20241025	163800	87151444	1996	1996	1996	1996	1027
123	20241025	163700	87151444	1996	1996	1996	1996	0
124	20241025	163600	87151444	1996	1996	1996	1996	0
125	20241025	163500	87151444	1996	1996	1996	1996	0
126	20241025	163400	87151444	1996	1996	1996	1996	0
127	20241025	163300	87151444	1996	1996	1996	1996	0
128	20241025	163200	87151444	1996	1996	1996	1996	0
129	20241025	163100	87151444	1996	1996	1996	1996	0
130	20241025	163000	87151444	1996	1996	1996	1996	0
131	20241025	162900	87151444	1996	1996	1996	1996	0
132	20241025	162800	87151444	1996	1996	1996	1996	0
133	20241025	162700	87151444	1996	1996	1996	1996	0
134	20241025	162600	87151444	1996	1996	1996	1996	0
135	20241025	162500	87151444	1996	1996	1996	1996	0
136	20241025	162400	87151444	1996	1996	1996	1996	0
137	20241025	162300	87151444	1996	1996	1996	1996	0
138	20241025	162200	87151444	1996	1996	1996	1996	0
139	20241025	162100	87151444	1996	1996	1996	1996	0
140	20241025	162000	87151444	1996	1996	1996	1996	0
141	20241025	161900	87151444	1996	1996	1996	1996	0
142	20241025	161800	87151444	1996	1996	1996	1996	0
143	20241025	161700	87151444	1996	1996	1996	1996	0
144	20241025	161600	87151444	1996	1996	1996	1996	0
145	20241025	161500	87151444	1996	1996	1996	1996	0
146	20241025	161400	87151444	1996	1996	1996	1996	0
147	20241025	161300	87151444	1996	1996	1996	1996	0
148	20241025	161200	87151444	1996	1996	1996	1996	0
149	20241025	161100	87151444	1996	1996	1996	1996	0
150	20241025	161000	87151444	1996	1996	1996	1996	0
151	20241025	160900	87151444	1996	1996	1996	1996	0
152	20241025	160800	87151444	1996	1996	1996	1996	1027
153	20241025	160700	87151444	1996	1996	1996	1996	0
154	20241025	160600	87151444	1996	1996	1996	1996	0
155	20241025	160500	87151444	1996	1996	1996	1996	0
156	20241025	160400	87151444	1996	1996	1996	1996	0
157	20241025	160300	87151444	1996	1996	1996	1996	0
158	20241025	160200	87151444	1996	1996	1996	1996	0
159	20241025	160100	87151444	1996	1996	1996	1996	0
160	20241025	160000	87151444	1996	1996	1996	1996	0
161	20241025	155900	87151444	1996	1996	1996	1996	0
162	20241025	155800	87151444	1996	1996	1996	1996	0
163	20241025	155700	87151444	1996	1996	1996	1996	0
164	20241025	155600	87151444	1996	1996	1996	1996	0
165	20241025	155500	87151444	1996	1996	1996	1996	0
166	20241025	155400	87151444	1996	1996	1996	1996	0
167	20241025	155300	87151444	1996	1996	1996	1996	0
168	20241025	155200	87151444	1996	1996	1996	1996	0
169	20241025	155100	87151444	1996	1996	1996	1996	0
170	20241025	155000	87151444	1996	1996	1996	1996	0
171	20241025	154900	87151444	1996	1996	1996	1996	0
172	20241025	154800	87151444	1996	1996	1996	1996	0
173	20241025	154700	87151444	1996	1996	1996	1996	0
174	20241025	154600	87151444	1996	1996	1996	1996	0
175	20241025	154500	87151444	1996	1996	1996	1996	0
176	20241025	154400	87151444	1996	1996	1996	1996	0
177	20241025	154300	87151444	1996	1996	1996	1996	0
178	20241025	154200	87151444	1996	1996	1996	1996	0
179	20241025	154100	87151444	1996	1996	1996	1996	0
180	20241025	154000	87151444	1996	1996	1996	1996	0
181	20241025	153900	87151444	1996	1996	1996	1996	0
182	20241025	153800	87151444	1996	1996	1996	1996	1027
183	20241025	153700	87151444	1996	1996	1996	1996	0
184	20241025	153600	87151444	1996	1996	1996	1996	0
185	20241025	153500	87151444	1996	1996	1996	1996	0
186	20241025	153400	87151444	1996	1996	1996	1996	0
187	20241025	153300	87151444	1996	1996	1996	1996	0
188	20241025	153200	87151444	1996	1996	1996	1996	0
189	20241025	153100	87151444	1996	1996	1996	1996	0
190	20241025	153000	87151444	1996	1996	1996	1996	1027
191	20241025	152900	85101552	1985	1985	1985	1985	0
192	20241025	152800	85101552	1985	1985	1985	1985	0
193	20241025	152700	85101552	1985	1985	1985	1985	0
194	20241025	152600	85101552	1985	1985	1985	1985	0
195	20241025	152500	85101552	1985	1985	1985	1985	0
196	20241025	152400	85101552	1985	1985	1985	1985	0
197	20241025	152300	85101552	1985	1985	1985	1985	0
198	20241025	152200	85101552	1985	1985	1985	1985	0
199	20241025	152100	85101552	1985	1985	1985	1985	0
200	20241025	152000	85101552	1985	1985	1985	1985	0
201	20241025	151900	85101552	1985	1985	1985	1985	0
202	20241025	151800	85101552	1985	1986	1986	1985	780
203	20241025	151700	83553082	1988	1988	1988	1988	0
204	20241025	151600	83553082	1988	1988	1988	1988	0
205	20241025	151500	83553082	1988	1988	1988	1988	0
206	20241025	151400	83553082	1988	1988	1988	1988	50
207	20241025	151300	83453682	1987	1987	1987	1987	0
208	20241025	151200	83453682	1987	1987	1987	1987	0
209	20241025	151100	83453682	1987	1987	1987	1987	0
210	20241025	151000	83453682	1987	1987	1987	1987	20
211	20241025	150900	83413942	1987	1987	1987	1987	0
212	20241025	150800	83413942	1987	1987	1987	1987	0
213	20241025	150700	83413942	1987	1987	1987	1987	0
214	20241025	150600	83413942	1987	1987	1987	1987	0
215	20241025	150500	83413942	1987	1987	1987	1987	50
216	20241025	150400	83314592	1988	1988	1988	1988	0
217	20241025	150300	83314592	1988	1988	1988	1988	0
218	20241025	150200	83314592	1988	1988	1988	1988	0
219	20241025	150100	83314592	1988	1988	1988	1988	0
220	20241025	150000	83314592	1988	1988	1988	1988	293
221	20241025	145900	82732108	1986	1986	1986	1986	0
222	20241025	145800	82732108	1986	1986	1986	1986	0
223	20241025	145700	82732108	1986	1986	1986	1986	0
224	20241025	145600	82732108	1986	1988	1988	1986	300
225	20241025	145500	82136105	1988	1988	1988	1988	0
226	20241025	145400	82136105	1988	1988	1988	1988	0
227	20241025	145300	82136105	1988	1988	1988	1988	0
228	20241025	145200	82136105	1988	1988	1988	1988	0
229	20241025	145100	82136105	1988	1988	1988	1988	0
230	20241025	145000	82136105	1988	1988	1988	1988	0
231	20241025	144900	82136105	1988	1988	1988	1988	0
232	20241025	144800	82136105	1988	1988	1988	1988	0
233	20241025	144700	82136105	1988	1988	1988	1988	0
234	20241025	144600	82136105	1988	1988	1988	1988	0
235	20241025	144500	82136105	1988	1988	1988	1988	0
236	20241025	144400	82136105	1988	1988	1988	1988	0
237	20241025	144300	82136105	1988	1988	1988	1988	0
238	20241025	144200	82136105	1988	1988	1988	1988	0
239	20241025	144100	82136105	1988	1988	1988	1988	0
240	20241025	144000	82136105	1988	1988	1988	1988	0
241	20241025	143900	82136105	1988	1988	1988	1988	0
242	20241025	143800	82136105	1988	1988	1988	1988	0
243	20241025	143700	82136105	1988	1988	1988	1988	0
244	20241025	143600	82136105	1988	1988	1988	1988	40
245	20241025	143500	82056585	1989	1989	1989	1989	0
246	20241025	143400	82056585	1989	1989	1989	1989	0
247	20241025	143300	82056585	1989	1989	1989	1989	0
248	20241025	143200	82056585	1989	1989	1989	1989	0
249	20241025	143100	82056585	1989	1989	1989	1989	94
250	20241025	143000	81869619	1989	1989	1989	1989	0
251	20241025	142900	81869619	1989	1989	1989	1989	0
252	20241025	142800	81869619	1989	1989	1989	1989	100
253	20241025	142700	81670719	1990	1990	1990	1990	0
254	20241025	142600	81670719	1990	1990	1990	1990	0
255	20241025	142500	81670719	1990	1990	1990	1990	0
256	20241025	142400	81670719	1990	1990	1990	1990	0
257	20241025	142300	81670719	1990	1990	1990	1990	0
258	20241025	142200	81670719	1990	1990	1990	1990	0
259	20241025	142100	81670719	1990	1990	1990	1990	0
260	20241025	142000	81670719	1990	1990	1990	1990	1
261	20241025	141900	81668729	1989	1989	1989	1989	0
262	20241025	141800	81668729	1989	1989	1989	1989	3
263	20241025	141700	81662762	1989	1989	1989	1989	2
264	20241025	141600	81658784	1989	1988	1989	1988	7
265	20241025	141500	81644866	1988	1988	1988	1988	1
266	20241025	141400	81642878	1989	1989	1989	1989	0
267	20241025	141300	81642878	1989	1989	1989	1989	0
268	20241025	141200	81642878	1989	1989	1989	1989	0
269	20241025	141100	81642878	1989	1989	1989	1989	0
270	20241025	141000	81642878	1989	1989	1989	1989	0
271	20241025	140900	81642878	1989	1989	1989	1989	0
272	20241025	140800	81642878	1989	1989	1989	1989	0
273	20241025	140700	81642878	1989	1989	1989	1989	0
274	20241025	140600	81642878	1989	1988	1989	1988	1005
275	20241025	140500	79643935	1989	1989	1989	1989	0
276	20241025	140400	79643935	1989	1989	1989	1989	0
277	20241025	140300	79643935	1989	1988	1989	1988	300
278	20241025	140200	79047238	1987	1987	1987	1987	0
279	20241025	140100	79047238	1987	1987	1987	1987	0
280	20241025	140000	79047238	1987	1987	1987	1987	0
281	20241025	135900	79047238	1987	1987	1987	1987	0
282	20241025	135800	79047238	1987	1987	1987	1987	0
283	20241025	135700	79047238	1987	1987	1987	1987	0
284	20241025	135600	79047238	1987	1987	1987	1987	0
285	20241025	135500	79047238	1987	1987	1987	1987	0
286	20241025	135400	79047238	1987	1987	1987	1987	0
287	20241025	135300	79047238	1987	1987	1987	1987	0
288	20241025	135200	79047238	1987	1987	1987	1987	0
289	20241025	135100	79047238	1987	1987	1987	1987	0
290	20241025	135000	79047238	1987	1987	1987	1987	0
291	20241025	134900	79047238	1987	1987	1987	1987	0
292	20241025	134800	79047238	1987	1987	1987	1987	0
293	20241025	134700	79047238	1987	1987	1987	1987	0
294	20241025	134600	79047238	1987	1987	1987	1987	0
295	20241025	134500	79047238	1987	1987	1987	1987	0
296	20241025	134400	79047238	1987	1987	1987	1987	0
297	20241025	134300	79047238	1987	1987	1987	1987	0
298	20241025	134200	79047238	1987	1987	1987	1987	2
299	20241025	134100	79043264	1987	1987	1987	1987	0
300	20241025	134000	79043264	1987	1987	1987	1987	0
301	20241025	133900	79043264	1987	1987	1987	1987	0
302	20241025	133800	79043264	1987	1987	1987	1987	1
303	20241025	133700	79041277	1988	1987	1988	1987	5
304	20241025	133600	79031338	1987	1987	1987	1987	5
305	20241025	133500	79021403	1987	1987	1987	1987	0
306	20241025	133400	79021403	1987	1987	1987	1987	0
307	20241025	133300	79021403	1987	1987	1987	1987	0
308	20241025	133200	79021403	1987	1987	1987	1987	2
309	20241025	133100	79017429	1986	1986	1986	1986	954
310	20241025	133000	77122785	1986	1986	1986	1986	20
311	20241025	132900	77083065	1986	1985	1986	1985	70
312	20241025	132800	76944095	1986	1986	1986	1986	0
313	20241025	132700	76944095	1986	1986	1986	1986	0
314	20241025	132600	76944095	1986	1986	1986	1986	6
315	20241025	132500	76932179	1988	1988	1988	1988	0
316	20241025	132400	76932179	1988	1988	1988	1988	0
317	20241025	132300	76932179	1988	1987	1988	1987	40
318	20241025	132200	76852678	1988	1988	1988	1988	0
319	20241025	132100	76852678	1988	1988	1988	1988	0
320	20241025	132000	76852678	1988	1988	1988	1988	0
321	20241025	131900	76852678	1988	1987	1988	1987	5
322	20241025	131800	76842740	1987	1986	1987	1986	87
323	20241025	131700	76669954	1986	1986	1986	1986	1007
324	20241025	131600	74670052	1984	1984	1984	1984	1
325	20241025	131500	74668068	1985	1985	1985	1985	1
326	20241025	131400	74666083	1985	1985	1985	1985	1290
327	20241025	131300	72105433	1985	1985	1985	1985	2
328	20241025	131200	72101463	1985	1985	1985	1985	2826
329	20241025	131100	66491853	1985	1989	1989	1985	4797
330	20241025	131000	56968541	1989	1989	1989	1989	9
331	20241025	130900	56950640	1989	1989	1989	1989	54
332	20241025	130800	56843234	1990	1990	1990	1990	2579
333	20241025	130700	51711024	1990	1991	1991	1990	1796
334	20241025	130600	48136188	1995	1995	1995	1995	0
335	20241025	130500	48136188	1995	1995	1995	1995	0
336	20241025	130400	48136188	1995	1995	1995	1995	0
337	20241025	130300	48136188	1995	1995	1995	1995	86
338	20241025	130200	47964618	1996	1999	1999	1996	4714
339	20241025	130100	38554425	2000	2000	2000	2000	0
340	20241025	130000	38554425	2000	2000	2000	2000	0
341	20241025	125900	38554425	2000	2000	2000	2000	0
342	20241025	125800	38554425	2000	2000	2000	2000	0
343	20241025	125700	38554425	2000	2000	2000	2000	1
344	20241025	125600	38552425	2000	2000	2000	2000	81
345	20241025	125500	38390425	2005	2005	2005	2005	0
346	20241025	125400	38390425	2005	2005	2005	2005	0
347	20241025	125300	38390425	2005	2005	2005	2005	0
348	20241025	125200	38390425	2005	2005	2005	2005	0
349	20241025	125100	38390425	2005	2005	2005	2005	0
350	20241025	125000	38390425	2005	2005	2005	2005	0
351	20241025	124900	38390425	2005	2005	2005	2005	0
352	20241025	124800	38390425	2005	2005	2005	2005	0
353	20241025	124700	38390425	2005	2005	2005	2005	0
354	20241025	124600	38390425	2005	2005	2005	2005	0
355	20241025	124500	38390425	2005	2005	2005	2005	0
356	20241025	124400	38390425	2005	2005	2005	2005	0
357	20241025	124300	38390425	2005	2005	2005	2005	0
358	20241025	124200	38390425	2005	2005	2005	2005	0
359	20241025	124100	38390425	2005	2005	2005	2005	0
360	20241025	124000	38390425	2005	2005	2005	2005	0
361	20241025	123900	38390425	2005	2005	2005	2005	0
362	20241025	123800	38390425	2005	2005	2005	2005	0
363	20241025	123700	38390425	2005	2005	2005	2005	1
364	20241025	123600	38388420	2005	2005	2005	2005	256
365	20241025	123500	37875140	2005	2005	2005	2005	0
366	20241025	123400	37875140	2005	2005	2005	2005	0
367	20241025	123300	37875140	2005	2005	2005	2005	0
368	20241025	123200	37875140	2005	2005	2005	2005	0
369	20241025	123100	37875140	2005	2005	2005	2005	0
370	20241025	123000	37875140	2005	2005	2005	2005	0
371	20241025	122900	37875140	2005	2005	2005	2005	0
372	20241025	122800	37875140	2005	2005	2005	2005	0
373	20241025	122700	37875140	2005	2005	2005	2005	0
374	20241025	122600	37875140	2005	2005	2005	2005	0
375	20241025	122500	37875140	2005	2005	2005	2005	0
376	20241025	122400	37875140	2005	2005	2005	2005	0
377	20241025	122300	37875140	2005	2005	2005	2005	0
378	20241025	122200	37875140	2005	2005	2005	2005	0
379	20241025	122100	37875140	2005	2005	2005	2005	0
380	20241025	122000	37875140	2005	2005	2005	2005	0
381	20241025	121900	37875140	2005	2005	2005	2005	0
382	20241025	121800	37875140	2005	2005	2005	2005	0
383	20241025	121700	37875140	2005	2005	2005	2005	0
384	20241025	121600	37875140	2005	2005	2005	2005	0
385	20241025	121500	37875140	2005	2005	2005	2005	0
386	20241025	121400	37875140	2005	2005	2005	2005	1000
387	20241025	121300	35870140	2005	2005	2005	2005	0
388	20241025	121200	35870140	2005	2005	2005	2005	0
389	20241025	121100	35870140	2005	2005	2005	2005	0
390	20241025	121000	35870140	2005	2005	2005	2005	0
391	20241025	120900	35870140	2005	2005	2005	2005	0
392	20241025	120800	35870140	2005	2005	2005	2005	0
393	20241025	120700	35870140	2005	2005	2005	2005	1
394	20241025	120600	35868135	2005	2005	2005	2005	0
395	20241025	120500	35868135	2005	2005	2005	2005	10
396	20241025	120400	35848085	2005	2005	2005	2005	0
397	20241025	120300	35848085	2005	2005	2005	2005	0
398	20241025	120200	35848085	2005	2005	2005	2005	0
399	20241025	120100	35848085	2005	2005	2005	2005	0
400	20241025	120000	35848085	2005	2005	2005	2005	4
401	20241025	115900	35840065	2005	2005	2005	2005	0
402	20241025	115800	35840065	2005	2005	2005	2005	0
403	20241025	115700	35840065	2005	2005	2005	2005	0
404	20241025	115600	35840065	2005	2005	2005	2005	0
405	20241025	115500	35840065	2005	2005	2005	2005	0
406	20241025	115400	35840065	2005	2005	2005	2005	10
407	20241025	115300	35820015	2005	2005	2005	2005	0
408	20241025	115200	35820015	2005	2005	2005	2005	0
409	20241025	115100	35820015	2005	2005	2005	2005	25
410	20241025	115000	35769890	2000	2000	2000	2000	0
411	20241025	114900	35769890	2000	2005	2005	1999	249
412	20241025	114800	35271761	2000	2000	2000	2000	0
413	20241025	114700	35271761	2000	2000	2000	2000	0
414	20241025	114600	35271761	2000	2000	2000	2000	0
415	20241025	114500	35271761	2000	2000	2000	2000	0
416	20241025	114400	35271761	2000	2000	2000	2000	0
417	20241025	114300	35271761	2000	2000	2000	2000	0
418	20241025	114200	35271761	2000	2000	2000	2000	0
419	20241025	114100	35271761	2000	2000	2000	2000	0
420	20241025	114000	35271761	2000	2000	2000	2000	0
421	20241025	113900	35271761	2000	2000	2000	2000	1
422	20241025	113800	35269761	2000	2000	2000	2000	0
423	20241025	113700	35269761	2000	2000	2000	2000	0
424	20241025	113600	35269761	2000	2000	2000	2000	0
425	20241025	113500	35269761	2000	2000	2000	2000	1
426	20241025	113400	35267761	1999	1999	1999	1999	0
427	20241025	113300	35267761	1999	1999	1999	1999	50
428	20241025	113200	35167811	2000	2000	2000	2000	0
429	20241025	113100	35167811	2000	2000	2000	2000	0
430	20241025	113000	35167811	2000	2000	2000	2000	0
431	20241025	112900	35167811	2000	2000	2000	2000	0
432	20241025	112800	35167811	2000	2000	2000	2000	0
433	20241025	112700	35167811	2000	2000	2000	2000	0
434	20241025	112600	35167811	2000	2000	2000	2000	0
435	20241025	112500	35167811	2000	2000	2000	2000	0
436	20241025	112400	35167811	2000	2000	2000	2000	0
437	20241025	112300	35167811	2000	2005	2005	2000	176
438	20241025	112200	34815806	2005	2005	2005	2005	0
439	20241025	112100	34815806	2005	2005	2005	2005	0
440	20241025	112000	34815806	2005	2005	2005	2005	0
441	20241025	111900	34815806	2005	2005	2005	2005	0
442	20241025	111800	34815806	2005	2005	2005	2005	0
443	20241025	111700	34815806	2005	2005	2005	2005	1496
444	20241025	111600	31816326	2005	2005	2005	2005	0
445	20241025	111500	31816326	2005	2005	2005	2005	375
446	20241025	111400	31064451	2000	2000	2000	2000	0
447	20241025	111300	31064451	2000	2000	2000	2000	4
448	20241025	111200	31056451	1999	2010	2010	1999	2607
449	20241025	111100	25842050	2020	2020	2020	2020	0
450	20241025	111000	25842050	2020	2020	2020	2020	0
451	20241025	110900	25842050	2020	2020	2020	2020	0
452	20241025	110800	25842050	2020	2020	2020	2020	0
453	20241025	110700	25842050	2020	2020	2020	2020	0
454	20241025	110600	25842050	2020	2015	2020	2015	969
455	20241025	110500	23884705	2010	2010	2010	2010	0
456	20241025	110400	23884705	2010	2010	2010	2010	3
457	20241025	110300	23878675	2005	2005	2005	2005	0
458	20241025	110200	23878675	2005	2005	2005	2005	0
459	20241025	110100	23878675	2005	2005	2005	2005	0
460	20241025	110000	23878675	2005	2005	2005	2005	31
461	20241025	105900	23816520	2005	2005	2005	2005	0
462	20241025	105800	23816520	2005	2005	2005	2005	0
463	20241025	105700	23816520	2005	2000	2005	2000	2
464	20241025	105600	23812515	2005	2005	2005	2005	0
465	20241025	105500	23812515	2005	2005	2005	2005	0
466	20241025	105400	23812515	2005	2005	2005	2005	0
467	20241025	105300	23812515	2005	2005	2005	2005	2
468	20241025	105200	23808505	2005	2005	2005	2005	1000
469	20241025	105100	21803505	2005	2005	2005	2005	1000
470	20241025	105000	19798505	2005	2005	2005	2005	0
471	20241025	104900	19798505	2005	2005	2005	2005	0
472	20241025	104800	19798505	2005	2005	2005	2005	0
473	20241025	104700	19798505	2005	2005	2005	2005	80
474	20241025	104600	19638105	2005	2005	2005	2005	97
475	20241025	104500	19443620	2010	2005	2010	2005	6
476	20241025	104400	19431575	2000	2000	2000	2000	2
477	20241025	104300	19427575	2000	2000	2000	2000	3000
478	20241025	104200	13427575	2005	2010	2010	2005	1000
479	20241025	104100	11422470	2020	2020	2020	2020	0
480	20241025	104000	11422470	2020	2020	2020	2020	989
481	20241025	103900	9424690	2020	2020	2020	2020	0
482	20241025	103800	9424690	2020	2020	2020	2020	0
483	20241025	103700	9424690	2020	2020	2020	2020	0
484	20241025	103600	9424690	2020	2020	2020	2020	0
485	20241025	103500	9424690	2020	2020	2020	2020	0
486	20241025	103400	9424690	2020	2020	2020	2020	0
487	20241025	103300	9424690	2020	2020	2020	2020	14
488	20241025	103200	9396410	2020	2020	2020	2015	11
489	20241025	103100	9374210	2015	2015	2020	2015	23
490	20241025	103000	9327815	2020	2015	2020	2015	15
491	20241025	102900	9297550	2015	2015	2015	2015	0
492	20241025	102800	9297550	2015	2010	2015	2010	2
493	20241025	102700	9293525	2010	2010	2010	2010	0
494	20241025	102600	9293525	2010	2010	2010	2010	0
495	20241025	102500	9293525	2010	2010	2010	2010	0
496	20241025	102400	9293525	2010	2010	2010	2010	0
497	20241025	102300	9293525	2010	2010	2010	2010	0
498	20241025	102200	9293525	2010	2010	2010	2010	0
499	20241025	102100	9293525	2010	2010	2010	2010	0
500	20241025	102000	9293525	2010	2010	2010	2010	0
501	20241025	101900	9293525	2010	2010	2010	2010	0
502	20241025	101800	9293525	2010	2010	2010	2010	0
503	20241025	101700	9293525	2010	2010	2010	2010	0
504	20241025	101600	9293525	2010	2010	2010	2010	0
505	20241025	101500	9293525	2010	2015	2020	2010	31
506	20241025	101400	9231115	2020	2015	2020	2015	9
507	20241025	101300	9212955	2020	2015	2020	2015	13
508	20241025	101200	9186755	2015	2015	2015	2015	0
509	20241025	101100	9186755	2015	2015	2015	2015	0
510	20241025	101000	9186755	2015	2015	2015	2015	184
511	20241025	100900	8815995	2015	2015	2015	2015	404
512	20241025	100800	8001935	2015	2015	2015	2015	200
513	20241025	100700	7598935	2015	2015	2015	2015	107
514	20241025	100600	7383330	2015	2015	2015	2015	7
515	20241025	100500	7369225	2015	2015	2020	2015	7
516	20241025	100400	7355105	2015	2015	2020	2015	16
517	20241025	100300	7322830	2020	2015	2020	2015	6
518	20241025	100200	7310720	2010	2010	2010	2010	144
519	20241025	100100	7021280	2020	2020	2020	2020	0
520	20241025	100000	7021280	2020	2020	2020	2020	0
521	20241025	095900	7021280	2020	2010	2020	2010	304
522	20241025	095800	6410225	2005	2005	2005	2005	76
523	20241025	095700	6257845	2005	2005	2005	2005	924
524	20241025	095600	4405225	2005	2005	2005	2005	0
525	20241025	095500	4405225	2005	2010	2010	2005	81
526	20241025	095400	4242565	2010	2010	2010	2010	10
527	20241025	095300	4222465	2010	2015	2015	2010	1042
528	20241025	095200	2128015	2020	2020	2020	2020	0
529	20241025	095100	2128015	2020	2020	2020	2020	0
530	20241025	095000	2128015	2020	2020	2020	2020	0
531	20241025	094900	2128015	2020	2020	2020	2020	0
532	20241025	094800	2128015	2020	2020	2020	2020	0
533	20241025	094700	2128015	2020	2020	2020	2020	0
534	20241025	094600	2128015	2020	2020	2020	2020	0
535	20241025	094500	2128015	2020	2020	2020	2020	0
536	20241025	094400	2128015	2020	2020	2020	2020	0
537	20241025	094300	2128015	2020	2020	2020	2020	0
538	20241025	094200	2128015	2020	2020	2020	2020	23
539	20241025	094100	2081555	2020	2020	2020	2020	0
540	20241025	094000	2081555	2020	2020	2020	2020	0
541	20241025	093900	2081555	2020	2020	2020	2020	0
542	20241025	093800	2081555	2020	2020	2020	2020	0
543	20241025	093700	2081555	2020	2020	2020	2020	0
544	20241025	093600	2081555	2020	2020	2020	2020	0
545	20241025	093500	2081555	2020	2020	2020	2020	1
546	20241025	093400	2079535	2020	2020	2020	2020	1
547	20241025	093300	2077515	2020	2020	2020	2020	0
548	20241025	093200	2077515	2020	2020	2020	2020	1
549	20241025	093100	2075495	2020	2020	2020	2020	0
550	20241025	093000	2075495	2020	2020	2020	2020	1
551	20241025	092900	2073475	2020	2020	2020	2020	0
552	20241025	092800	2073475	2020	2020	2020	2020	0
553	20241025	092700	2073475	2020	2020	2020	2020	0
554	20241025	092600	2073475	2020	2020	2020	2020	0
555	20241025	092500	2073475	2020	2020	2020	2020	0
556	20241025	092400	2073475	2020	2020	2020	2020	0
557	20241025	092300	2073475	2020	2020	2020	2020	0
558	20241025	092200	2073475	2020	2020	2020	2020	0
559	20241025	092100	2073475	2020	2020	2020	2020	0
560	20241025	092000	2073475	2020	2020	2020	2020	0
561	20241025	091900	2073475	2020	2020	2020	2020	0
562	20241025	091800	2073475	2020	2020	2020	2020	0
563	20241025	091700	2073475	2020	2020	2020	2020	0
564	20241025	091600	2073475	2020	2020	2020	2020	0
565	20241025	091500	2073475	2020	2020	2020	2020	0
566	20241025	091400	2073475	2020	2020	2020	2020	0
567	20241025	091300	2073475	2020	2020	2020	2020	0
568	20241025	091200	2073475	2020	2020	2020	2020	0
569	20241025	091100	2073475	2020	2020	2020	2020	0
570	20241025	091000	2073475	2020	2020	2020	2020	0
571	20241025	090900	2073475	2020	2020	2020	2020	8
572	20241025	090800	2057315	2015	2015	2015	2015	1
573	20241025	090700	2055300	2015	2015	2015	2015	1
574	20241025	090600	2053285	2015	2015	2015	2015	0
575	20241025	090500	2053285	2015	2015	2015	2015	0
576	20241025	090400	2053285	2015	2015	2015	2015	0
577	20241025	090300	2053285	2015	2015	2015	2015	0
578	20241025	090200	2053285	2015	2015	2015	2015	0
579	20241025	090100	2053285	2015	2015	2015	2015	0
580	20241025	090000	2053285	2015	2015	2015	2015	1019