KissMeData/007210/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184800	159348278	1988	1988	1988	1988	11316
3	20240911	184700	159348278	1988	1988	1988	1988	0
4	20240911	184600	159348278	1988	1988	1988	1988	0
5	20240911	184500	159348278	1988	1988	1988	1988	0
6	20240911	184400	159348278	1988	1988	1988	1988	0
7	20240911	184300	159348278	1988	1988	1988	1988	0
8	20240911	184200	159348278	1988	1988	1988	1988	0
9	20240911	184100	159348278	1988	1988	1988	1988	0
10	20240911	184000	159348278	1988	1988	1988	1988	0
11	20240911	183900	159348278	1988	1988	1988	1988	0
12	20240911	183800	159348278	1988	1988	1988	1988	0
13	20240911	183700	159348278	1988	1988	1988	1988	0
14	20240911	183600	159348278	1988	1988	1988	1988	0
15	20240911	183500	159348278	1988	1988	1988	1988	0
16	20240911	183400	159348278	1988	1988	1988	1988	0
17	20240911	183300	159348278	1988	1988	1988	1988	0
18	20240911	183200	159348278	1988	1988	1988	1988	0
19	20240911	183100	159348278	1988	1988	1988	1988	0
20	20240911	183000	159348278	1988	1988	1988	1988	0
21	20240911	182900	159348278	1988	1988	1988	1988	0
22	20240911	182800	159348278	1988	1988	1988	1988	0
23	20240911	182700	159348278	1988	1988	1988	1988	0
24	20240911	182600	159348278	1988	1988	1988	1988	0
25	20240911	182500	159348278	1988	1988	1988	1988	0
26	20240911	182400	159348278	1988	1988	1988	1988	0
27	20240911	182300	159348278	1988	1988	1988	1988	0
28	20240911	182200	159348278	1988	1988	1988	1988	0
29	20240911	182100	159348278	1988	1988	1988	1988	0
30	20240911	182000	159348278	1988	1988	1988	1988	0
31	20240911	181900	159348278	1988	1988	1988	1988	0
32	20240911	181800	159348278	1988	1988	1988	1988	11316
33	20240911	181700	159348278	1988	1988	1988	1988	0
34	20240911	181600	159348278	1988	1988	1988	1988	0
35	20240911	181500	159348278	1988	1988	1988	1988	0
36	20240911	181400	159348278	1988	1988	1988	1988	0
37	20240911	181300	159348278	1988	1988	1988	1988	0
38	20240911	181200	159348278	1988	1988	1988	1988	0
39	20240911	181100	159348278	1988	1988	1988	1988	0
40	20240911	181000	159348278	1988	1988	1988	1988	0
41	20240911	180900	159348278	1988	1988	1988	1988	0
42	20240911	180800	159348278	1988	1988	1988	1988	0
43	20240911	180700	159348278	1988	1988	1988	1988	0
44	20240911	180600	159348278	1988	1988	1988	1988	0
45	20240911	180500	159348278	1988	1988	1988	1988	0
46	20240911	180400	159348278	1988	1988	1988	1988	0
47	20240911	180300	159348278	1988	1988	1988	1988	0
48	20240911	180200	159348278	1988	1988	1988	1988	0
49	20240911	180100	159348278	1988	1988	1988	1988	0
50	20240911	180000	159348278	1988	1988	1988	1988	0
51	20240911	175900	159348278	1988	1988	1988	1988	0
52	20240911	175800	159348278	1988	1988	1988	1988	0
53	20240911	175700	159348278	1988	1988	1988	1988	0
54	20240911	175600	159348278	1988	1988	1988	1988	0
55	20240911	175500	159348278	1988	1988	1988	1988	0
56	20240911	175400	159348278	1988	1988	1988	1988	0
57	20240911	175300	159348278	1988	1988	1988	1988	0
58	20240911	175200	159348278	1988	1988	1988	1988	0
59	20240911	175100	159348278	1988	1988	1988	1988	0
60	20240911	175000	159348278	1988	1988	1988	1988	0
61	20240911	174900	159348278	1988	1988	1988	1988	0
62	20240911	174800	159348278	1988	1988	1988	1988	11316
63	20240911	174700	159348278	1988	1988	1988	1988	0
64	20240911	174600	159348278	1988	1988	1988	1988	0
65	20240911	174500	159348278	1988	1988	1988	1988	0
66	20240911	174400	159348278	1988	1988	1988	1988	0
67	20240911	174300	159348278	1988	1988	1988	1988	0
68	20240911	174200	159348278	1988	1988	1988	1988	0
69	20240911	174100	159348278	1988	1988	1988	1988	0
70	20240911	174000	159348278	1988	1988	1988	1988	0
71	20240911	173900	159348278	1988	1988	1988	1988	0
72	20240911	173800	159348278	1988	1988	1988	1988	0
73	20240911	173700	159348278	1988	1988	1988	1988	0
74	20240911	173600	159348278	1988	1988	1988	1988	0
75	20240911	173500	159348278	1988	1988	1988	1988	0
76	20240911	173400	159348278	1988	1988	1988	1988	0
77	20240911	173300	159348278	1988	1988	1988	1988	0
78	20240911	173200	159348278	1988	1988	1988	1988	0
79	20240911	173100	159348278	1988	1988	1988	1988	0
80	20240911	173000	159348278	1988	1988	1988	1988	0
81	20240911	172900	159348278	1988	1988	1988	1988	0
82	20240911	172800	159348278	1988	1988	1988	1988	0
83	20240911	172700	159348278	1988	1988	1988	1988	0
84	20240911	172600	159348278	1988	1988	1988	1988	0
85	20240911	172500	159348278	1988	1988	1988	1988	0
86	20240911	172400	159348278	1988	1988	1988	1988	0
87	20240911	172300	159348278	1988	1988	1988	1988	0
88	20240911	172200	159348278	1988	1988	1988	1988	0
89	20240911	172100	159348278	1988	1988	1988	1988	0
90	20240911	172000	159348278	1988	1988	1988	1988	0
91	20240911	171900	159348278	1988	1988	1988	1988	0
92	20240911	171800	159348278	1988	1988	1988	1988	11316
93	20240911	171700	159348278	1988	1988	1988	1988	0
94	20240911	171600	159348278	1988	1988	1988	1988	0
95	20240911	171500	159348278	1988	1988	1988	1988	0
96	20240911	171400	159348278	1988	1988	1988	1988	0
97	20240911	171300	159348278	1988	1988	1988	1988	0
98	20240911	171200	159348278	1988	1988	1988	1988	0
99	20240911	171100	159348278	1988	1988	1988	1988	0
100	20240911	171000	159348278	1988	1988	1988	1988	0
101	20240911	170900	159348278	1988	1988	1988	1988	0
102	20240911	170800	159348278	1988	1988	1988	1988	0
103	20240911	170700	159348278	1988	1988	1988	1988	0
104	20240911	170600	159348278	1988	1988	1988	1988	0
105	20240911	170500	159348278	1988	1988	1988	1988	0
106	20240911	170400	159348278	1988	1988	1988	1988	0
107	20240911	170300	159348278	1988	1988	1988	1988	0
108	20240911	170200	159348278	1988	1988	1988	1988	0
109	20240911	170100	159348278	1988	1988	1988	1988	0
110	20240911	170000	159348278	1988	1988	1988	1988	0
111	20240911	165900	159348278	1988	1988	1988	1988	0
112	20240911	165800	159348278	1988	1988	1988	1988	0
113	20240911	165700	159348278	1988	1988	1988	1988	0
114	20240911	165600	159348278	1988	1988	1988	1988	0
115	20240911	165500	159348278	1988	1988	1988	1988	0
116	20240911	165400	159348278	1988	1988	1988	1988	0
117	20240911	165300	159348278	1988	1988	1988	1988	0
118	20240911	165200	159348278	1988	1988	1988	1988	0
119	20240911	165100	159348278	1988	1988	1988	1988	0
120	20240911	165000	159348278	1988	1988	1988	1988	0
121	20240911	164900	159348278	1988	1988	1988	1988	0
122	20240911	164800	159348278	1988	1988	1988	1988	11316
123	20240911	164700	159348278	1988	1988	1988	1988	0
124	20240911	164600	159348278	1988	1988	1988	1988	0
125	20240911	164500	159348278	1988	1988	1988	1988	0
126	20240911	164400	159348278	1988	1988	1988	1988	0
127	20240911	164300	159348278	1988	1988	1988	1988	0
128	20240911	164200	159348278	1988	1988	1988	1988	0
129	20240911	164100	159348278	1988	1988	1988	1988	0
130	20240911	164000	159348278	1988	1988	1988	1988	0
131	20240911	163900	159348278	1988	1988	1988	1988	0
132	20240911	163800	159348278	1988	1988	1988	1988	0
133	20240911	163700	159348278	1988	1988	1988	1988	0
134	20240911	163600	159348278	1988	1988	1988	1988	0
135	20240911	163500	159348278	1988	1988	1988	1988	0
136	20240911	163400	159348278	1988	1988	1988	1988	0
137	20240911	163300	159348278	1988	1988	1988	1988	0
138	20240911	163200	159348278	1988	1988	1988	1988	0
139	20240911	163100	159348278	1988	1988	1988	1988	0
140	20240911	163000	159348278	1988	1988	1988	1988	0
141	20240911	162900	159348278	1988	1988	1988	1988	0
142	20240911	162800	159348278	1988	1988	1988	1988	0
143	20240911	162700	159348278	1988	1988	1988	1988	0
144	20240911	162600	159348278	1988	1988	1988	1988	0
145	20240911	162500	159348278	1988	1988	1988	1988	0
146	20240911	162400	159348278	1988	1988	1988	1988	0
147	20240911	162300	159348278	1988	1988	1988	1988	0
148	20240911	162200	159348278	1988	1988	1988	1988	0
149	20240911	162100	159348278	1988	1988	1988	1988	0
150	20240911	162000	159348278	1988	1988	1988	1988	0
151	20240911	161900	159348278	1988	1988	1988	1988	0
152	20240911	161800	159348278	1988	1988	1988	1988	11316
153	20240911	161700	159348278	1988	1988	1988	1988	0
154	20240911	161600	159348278	1988	1988	1988	1988	0
155	20240911	161500	159348278	1988	1988	1988	1988	0
156	20240911	161400	159348278	1988	1988	1988	1988	0
157	20240911	161300	159348278	1988	1988	1988	1988	0
158	20240911	161200	159348278	1988	1988	1988	1988	0
159	20240911	161100	159348278	1988	1988	1988	1988	0
160	20240911	161000	159348278	1988	1988	1988	1988	0
161	20240911	160900	159348278	1988	1988	1988	1988	0
162	20240911	160800	159348278	1988	1988	1988	1988	0
163	20240911	160700	159348278	1988	1988	1988	1988	0
164	20240911	160600	159348278	1988	1988	1988	1988	0
165	20240911	160500	159348278	1988	1988	1988	1988	0
166	20240911	160400	159348278	1988	1988	1988	1988	0
167	20240911	160300	159348278	1988	1988	1988	1988	0
168	20240911	160200	159348278	1988	1988	1988	1988	0
169	20240911	160100	159348278	1988	1988	1988	1988	0
170	20240911	160000	159348278	1988	1988	1988	1988	0
171	20240911	155900	159348278	1988	1988	1988	1988	0
172	20240911	155800	159348278	1988	1988	1988	1988	0
173	20240911	155700	159348278	1988	1988	1988	1988	0
174	20240911	155600	159348278	1988	1988	1988	1988	0
175	20240911	155500	159348278	1988	1988	1988	1988	0
176	20240911	155400	159348278	1988	1988	1988	1988	0
177	20240911	155300	159348278	1988	1988	1988	1988	0
178	20240911	155200	159348278	1988	1988	1988	1988	0
179	20240911	155100	159348278	1988	1988	1988	1988	0
180	20240911	155000	159348278	1988	1988	1988	1988	0
181	20240911	154900	159348278	1988	1988	1988	1988	0
182	20240911	154800	159348278	1988	1988	1988	1988	11316
183	20240911	154700	159348278	1988	1988	1988	1988	0
184	20240911	154600	159348278	1988	1988	1988	1988	0
185	20240911	154500	159348278	1988	1988	1988	1988	0
186	20240911	154400	159348278	1988	1988	1988	1988	0
187	20240911	154300	159348278	1988	1988	1988	1988	0
188	20240911	154200	159348278	1988	1988	1988	1988	0
189	20240911	154100	159348278	1988	1988	1988	1988	0
190	20240911	154000	159348278	1988	1988	1988	1988	0
191	20240911	153900	159348278	1988	1988	1988	1988	0
192	20240911	153800	159348278	1988	1988	1988	1988	0
193	20240911	153700	159348278	1988	1988	1988	1988	0
194	20240911	153600	159348278	1988	1988	1988	1988	0
195	20240911	153500	159348278	1988	1988	1988	1988	0
196	20240911	153400	159348278	1988	1988	1988	1988	0
197	20240911	153300	159348278	1988	1988	1988	1988	0
198	20240911	153200	159348278	1988	1988	1988	1988	0
199	20240911	153100	159348278	1988	1988	1988	1988	0
200	20240911	153000	159348278	1988	1988	1988	1988	11316
201	20240911	152900	136852070	1994	1994	1994	1994	0
202	20240911	152800	136852070	1994	1994	1994	1994	0
203	20240911	152700	136852070	1994	1994	1994	1994	0
204	20240911	152600	136852070	1994	1994	1994	1994	0
205	20240911	152500	136852070	1994	1994	1994	1994	0
206	20240911	152400	136852070	1994	1994	1994	1994	0
207	20240911	152300	136852070	1994	1994	1994	1994	0
208	20240911	152200	136852070	1994	1994	1994	1994	0
209	20240911	152100	136852070	1994	1994	1994	1994	0
210	20240911	152000	136852070	1994	1994	1994	1994	0
211	20240911	151900	136852070	1994	1992	1994	1992	236
212	20240911	151800	136381854	1992	1990	1992	1990	11
213	20240911	151700	136359954	1993	1993	1993	1993	57
214	20240911	151600	136246353	1993	1990	1993	1990	18
215	20240911	151500	136210500	1993	1993	1993	1993	250
216	20240911	151400	135712250	1993	1993	1993	1993	32
217	20240911	151300	135648474	1993	1991	1993	1990	518
218	20240911	151200	134617634	1991	1991	1991	1991	211
219	20240911	151100	134197533	1994	1994	1994	1994	0
220	20240911	151000	134197533	1994	1994	1994	1994	27
221	20240911	150900	134143695	1994	1994	1994	1994	0
222	20240911	150800	134143695	1994	1994	1994	1994	5
223	20240911	150700	134133725	1994	1994	1994	1994	4
224	20240911	150600	134125749	1994	1994	1994	1994	5
225	20240911	150500	134115779	1994	1994	1994	1994	5
226	20240911	150400	134105809	1994	1994	1994	1994	0
227	20240911	150300	134105809	1994	1994	1994	1994	0
228	20240911	150200	134105809	1994	1994	1994	1994	0
229	20240911	150100	134105809	1994	1994	1994	1994	0
230	20240911	150000	134105809	1994	1994	1994	1994	10
231	20240911	145900	134085869	1994	1994	1994	1994	0
232	20240911	145800	134085869	1994	1994	1994	1994	0
233	20240911	145700	134085869	1994	1994	1994	1994	0
234	20240911	145600	134085869	1994	1994	1994	1994	0
235	20240911	145500	134085869	1994	1994	1994	1994	0
236	20240911	145400	134085869	1994	1994	1994	1994	0
237	20240911	145300	134085869	1994	1994	1994	1994	0
238	20240911	145200	134085869	1994	1994	1994	1994	0
239	20240911	145100	134085869	1994	1994	1994	1994	0
240	20240911	145000	134085869	1994	1994	1994	1994	1
241	20240911	144900	134083875	1994	1994	1994	1994	5
242	20240911	144800	134073905	1994	1993	1994	1993	7
243	20240911	144700	134059952	1993	1993	1993	1993	43
244	20240911	144600	133974253	1993	1988	1993	1988	44
245	20240911	144500	133886776	1993	1993	1993	1993	0
246	20240911	144400	133886776	1993	1993	1993	1993	0
247	20240911	144300	133886776	1993	1993	1993	1993	1
248	20240911	144200	133884783	1988	1988	1988	1988	834
249	20240911	144100	132226791	1994	1994	1994	1994	0
250	20240911	144000	132226791	1994	1994	1994	1994	0
251	20240911	143900	132226791	1994	1994	1994	1994	0
252	20240911	143800	132226791	1994	1994	1994	1994	0
253	20240911	143700	132226791	1994	1994	1994	1994	1
254	20240911	143600	132224797	1994	1994	1994	1994	95
255	20240911	143500	132035367	1995	1995	1995	1995	0
256	20240911	143400	132035367	1995	1995	1995	1995	0
257	20240911	143300	132035367	1995	1995	1995	1995	0
258	20240911	143200	132035367	1995	1995	1995	1995	0
259	20240911	143100	132035367	1995	1995	1995	1995	0
260	20240911	143000	132035367	1995	1989	1995	1988	2748
261	20240911	142900	126572330	1991	1990	1991	1989	5237
262	20240911	142800	116151690	1997	1997	1997	1997	0
263	20240911	142700	116151690	1997	1997	1997	1997	1
264	20240911	142600	116149693	1991	1991	1991	1991	80
265	20240911	142500	115990413	1997	1997	1997	1997	0
266	20240911	142400	115990413	1997	1993	1997	1990	2265
267	20240911	142300	111478807	1993	1993	1993	1993	4
268	20240911	142200	111470835	1993	1993	1993	1993	2
269	20240911	142100	111466849	1993	1993	1993	1993	0
270	20240911	142000	111466849	1993	1993	1993	1993	0
271	20240911	141900	111466849	1993	1993	1993	1993	0
272	20240911	141800	111466849	1993	1993	1993	1993	0
273	20240911	141700	111466849	1993	1993	1993	1993	501
274	20240911	141600	110468356	1992	1992	1992	1992	0
275	20240911	141500	110468356	1992	1992	1992	1992	0
276	20240911	141400	110468356	1992	1992	1992	1992	0
277	20240911	141300	110468356	1992	1992	1992	1992	44
278	20240911	141200	110380708	1997	1993	1997	1993	349
279	20240911	141100	109685147	1994	1994	1994	1994	955
280	20240911	141000	107780877	1994	1994	1994	1994	0
281	20240911	140900	107780877	1994	1994	1994	1994	50
282	20240911	140800	107681177	1998	1995	1998	1995	43
283	20240911	140700	107595278	1995	1995	1995	1995	15
284	20240911	140600	107565353	1993	1993	1993	1993	0
285	20240911	140500	107565353	1993	1993	1993	1993	1500
286	20240911	140400	104575853	1993	1993	1993	1993	0
287	20240911	140300	104575853	1993	1993	1993	1993	0
288	20240911	140200	104575853	1993	1993	1993	1993	0
289	20240911	140100	104575853	1993	1993	1993	1993	0
290	20240911	140000	104575853	1993	1993	1993	1993	0
291	20240911	135900	104575853	1993	1993	1993	1993	100
292	20240911	135800	104376553	1993	1993	1993	1993	0
293	20240911	135700	104376553	1993	1993	1993	1993	55
294	20240911	135600	104266938	1993	1994	1996	1993	61
295	20240911	135500	104145361	1991	1991	1991	1991	0
296	20240911	135400	104145361	1991	1991	1991	1991	0
297	20240911	135300	104145361	1991	1991	1991	1991	0
298	20240911	135200	104145361	1991	1991	1991	1991	0
299	20240911	135100	104145361	1991	1993	1993	1991	3701
300	20240911	135000	96772393	1994	1994	1994	1994	0
301	20240911	134900	96772393	1994	1994	1994	1994	0
302	20240911	134800	96772393	1994	1994	1994	1994	56
303	20240911	134700	96660729	1998	1998	1998	1998	0
304	20240911	134600	96660729	1998	1998	1998	1998	0
305	20240911	134500	96660729	1998	1998	1998	1998	1
306	20240911	134400	96658731	1994	1994	1994	1994	1003
307	20240911	134300	94658749	1993	1993	1993	1993	225
308	20240911	134200	94210324	1999	1999	1999	1999	0
309	20240911	134100	94210324	1999	1999	1999	1999	300
310	20240911	134000	93610624	1999	1999	1999	1999	1
311	20240911	133900	93608625	1993	1999	1999	1993	3110
312	20240911	133800	87410335	1993	1994	1994	1993	99
313	20240911	133700	87213027	1999	1999	1999	1999	0
314	20240911	133600	87213027	1999	1999	1999	1999	0
315	20240911	133500	87213027	1999	1999	1999	1999	0
316	20240911	133400	87213027	1999	1999	1999	1999	0
317	20240911	133300	87213027	1999	1994	1999	1994	37
318	20240911	133200	87139244	1994	1994	1994	1994	5
319	20240911	133100	87129274	1993	1993	1993	1993	0
320	20240911	133000	87129274	1993	1993	1993	1993	1421
321	20240911	132900	84297221	1994	1995	1995	1994	1866
322	20240911	132800	80575412	1995	1995	1995	1995	200
323	20240911	132700	80176412	1995	1995	1995	1995	0
324	20240911	132600	80176412	1995	1995	1995	1995	0
325	20240911	132500	80176412	1995	1996	1996	1995	100
326	20240911	132400	79976910	1996	1996	1996	1996	0
327	20240911	132300	79976910	1996	1996	1996	1996	0
328	20240911	132200	79976910	1996	1996	1996	1996	43
329	20240911	132100	79891082	1997	1997	1997	1997	9
330	20240911	132000	79873109	1998	1998	1998	1998	0
331	20240911	131900	79873109	1998	1998	1998	1998	0
332	20240911	131800	79873109	1998	1998	1998	1998	298
333	20240911	131700	79277705	1998	1998	1998	1998	0
334	20240911	131600	79277705	1998	1998	1998	1998	0
335	20240911	131500	79277705	1998	1998	1998	1997	25
336	20240911	131400	79227773	1999	1999	1999	1999	5
337	20240911	131300	79217778	1999	1999	1999	1999	0
338	20240911	131200	79217778	1999	1999	1999	1999	15
339	20240911	131100	79187793	1999	1999	1999	1999	386
340	20240911	131000	78416179	2005	2005	2005	2005	10
341	20240911	130900	78396129	2005	2005	2005	2005	0
342	20240911	130800	78396129	2005	2005	2005	2005	1000
343	20240911	130700	76391129	2005	2005	2005	2005	0
344	20240911	130600	76391129	2005	2005	2005	2005	80
345	20240911	130500	76230729	2005	2005	2005	2005	1
346	20240911	130400	76228724	2000	2000	2000	2000	0
347	20240911	130300	76228724	2000	2000	2000	2000	0
348	20240911	130200	76228724	2000	2000	2000	2000	500
349	20240911	130100	75228724	2000	2000	2000	2000	0
350	20240911	130000	75228724	2000	2000	2000	2000	150
351	20240911	125900	74928724	2005	2005	2005	2005	0
352	20240911	125800	74928724	2005	2005	2005	2005	0
353	20240911	125700	74928724	2005	2005	2005	2005	0
354	20240911	125600	74928724	2005	2005	2005	2005	101
355	20240911	125500	74726219	2005	2005	2005	2005	0
356	20240911	125400	74726219	2005	2005	2005	2000	702
357	20240911	125300	73322209	2000	2000	2000	2000	0
358	20240911	125200	73322209	2000	2000	2000	2000	0
359	20240911	125100	73322209	2000	2000	2000	2000	43
360	20240911	125000	73236209	2005	2005	2005	2005	0
361	20240911	124900	73236209	2005	2005	2005	2005	0
362	20240911	124800	73236209	2005	2005	2005	2005	0
363	20240911	124700	73236209	2005	2005	2005	2005	0
364	20240911	124600	73236209	2005	2005	2005	2005	0
365	20240911	124500	73236209	2005	2005	2005	2005	100
366	20240911	124400	73035709	2005	2005	2005	2005	0
367	20240911	124300	73035709	2005	2005	2005	2005	0
368	20240911	124200	73035709	2005	2005	2005	2005	0
369	20240911	124100	73035709	2005	2005	2005	2005	0
370	20240911	124000	73035709	2005	2005	2005	2005	20
371	20240911	123900	72995609	2005	2005	2005	2005	0
372	20240911	123800	72995609	2005	2005	2005	2005	0
373	20240911	123700	72995609	2005	2005	2005	2005	700
374	20240911	123600	71592109	2005	2005	2005	2005	0
375	20240911	123500	71592109	2005	2005	2005	2005	0
376	20240911	123400	71592109	2005	2005	2005	2005	0
377	20240911	123300	71592109	2005	2005	2005	2005	0
378	20240911	123200	71592109	2005	2005	2005	2005	64
379	20240911	123100	71463789	2005	2005	2005	2005	0
380	20240911	123000	71463789	2005	2005	2005	2005	0
381	20240911	122900	71463789	2005	2005	2005	2005	0
382	20240911	122800	71463789	2005	2005	2005	2005	0
383	20240911	122700	71463789	2005	2005	2005	2005	0
384	20240911	122600	71463789	2005	2005	2005	2005	3
385	20240911	122500	71457774	1997	1997	1997	1997	0
386	20240911	122400	71457774	1997	1997	1997	1997	0
387	20240911	122300	71457774	1997	1997	1997	1997	0
388	20240911	122200	71457774	1997	1997	1997	1997	0
389	20240911	122100	71457774	1997	1997	1997	1997	0
390	20240911	122000	71457774	1997	1997	1997	1997	1
391	20240911	121900	71455777	1997	1997	1997	1997	0
392	20240911	121800	71455777	1997	1997	1997	1997	0
393	20240911	121700	71455777	1997	1997	1997	1997	0
394	20240911	121600	71455777	1997	1997	1997	1997	1
395	20240911	121500	71453780	2000	2000	2000	2000	0
396	20240911	121400	71453780	2000	2000	2000	2000	268
397	20240911	121300	70917780	2005	2005	2005	2005	0
398	20240911	121200	70917780	2005	2005	2005	2005	0
399	20240911	121100	70917780	2005	2005	2005	2005	0
400	20240911	121000	70917780	2005	2005	2005	2005	0
401	20240911	120900	70917780	2005	2005	2005	2005	0
402	20240911	120800	70917780	2005	2005	2005	2005	0
403	20240911	120700	70917780	2005	2005	2005	2005	0
404	20240911	120600	70917780	2005	2005	2005	2005	0
405	20240911	120500	70917780	2005	2005	2005	2005	0
406	20240911	120400	70917780	2005	2005	2005	2005	0
407	20240911	120300	70917780	2005	2005	2005	2005	0
408	20240911	120200	70917780	2005	2005	2005	2005	0
409	20240911	120100	70917780	2005	2005	2005	2005	0
410	20240911	120000	70917780	2005	2005	2005	2005	0
411	20240911	115900	70917780	2005	2005	2005	2005	0
412	20240911	115800	70917780	2005	2005	2005	2005	0
413	20240911	115700	70917780	2005	2005	2005	2005	1
414	20240911	115600	70915775	2005	2005	2005	2005	1
415	20240911	115500	70913770	1999	1999	1999	1999	0
416	20240911	115400	70913770	1999	1999	1999	1999	0
417	20240911	115300	70913770	1999	1999	1999	1999	0
418	20240911	115200	70913770	1999	1999	1999	1999	0
419	20240911	115100	70913770	1999	1999	1999	1999	0
420	20240911	115000	70913770	1999	1999	1999	1999	267
421	20240911	114900	70380037	1999	1999	1999	1999	0
422	20240911	114800	70380037	1999	2000	2000	1999	592
423	20240911	114700	69196206	2000	2000	2000	2000	683
424	20240911	114600	67830206	2005	2005	2005	2005	20
425	20240911	114500	67790106	2010	2010	2010	2010	0
426	20240911	114400	67790106	2010	2010	2010	2010	1
427	20240911	114300	67788096	2015	2015	2015	2015	0
428	20240911	114200	67788096	2015	2015	2015	2015	1
429	20240911	114100	67786081	2000	2000	2000	2000	0
430	20240911	114000	67786081	2000	2005	2015	2000	5390
431	20240911	113900	56957426	2000	2000	2000	2000	61
432	20240911	113800	56835426	2000	2000	2000	2000	0
433	20240911	113700	56835426	2000	2000	2000	2000	0
434	20240911	113600	56835426	2000	2000	2000	2000	0
435	20240911	113500	56835426	2000	2000	2000	2000	0
436	20240911	113400	56835426	2000	2000	2000	2000	0
437	20240911	113300	56835426	2000	2000	2000	2000	341
438	20240911	113200	56153426	2000	2000	2000	2000	0
439	20240911	113100	56153426	2000	2000	2000	2000	0
440	20240911	113000	56153426	2000	2000	2000	2000	0
441	20240911	112900	56153426	2000	2000	2000	2000	0
442	20240911	112800	56153426	2000	2000	2000	2000	0
443	20240911	112700	56153426	2000	2000	2000	2000	0
444	20240911	112600	56153426	2000	2000	2000	2000	0
445	20240911	112500	56153426	2000	2000	2000	2000	0
446	20240911	112400	56153426	2000	2000	2000	2000	1
447	20240911	112300	56151426	2000	2000	2000	2000	10
448	20240911	112200	56131426	2000	2000	2000	2000	0
449	20240911	112100	56131426	2000	2000	2000	2000	0
450	20240911	112000	56131426	2000	2000	2000	2000	0
451	20240911	111900	56131426	2000	2000	2000	2000	0
452	20240911	111800	56131426	2000	2000	2000	2000	0
453	20240911	111700	56131426	2000	2000	2000	2000	0
454	20240911	111600	56131426	2000	2000	2000	2000	0
455	20240911	111500	56131426	2000	1995	2000	1995	14
456	20240911	111400	56103491	1995	1995	1995	1995	0
457	20240911	111300	56103491	1995	1995	1995	1995	0
458	20240911	111200	56103491	1995	1995	1995	1995	0
459	20240911	111100	56103491	1995	1995	1995	1995	15
460	20240911	111000	56073566	1995	1992	1995	1989	5796
461	20240911	110900	44530185	1992	1992	1992	1992	41
462	20240911	110800	44448513	1992	1992	1992	1992	0
463	20240911	110700	44448513	1992	1992	1992	1992	0
464	20240911	110600	44448513	1992	1992	1992	1992	0
465	20240911	110500	44448513	1992	1992	1992	1992	0
466	20240911	110400	44448513	1992	1992	1992	1992	10
467	20240911	110300	44428593	1993	1993	1993	1993	10
468	20240911	110200	44408663	1989	1990	1995	1989	1401
469	20240911	110100	41620943	1990	2005	2005	1990	51
470	20240911	110000	41519438	1991	1991	1991	1991	221
471	20240911	105900	41079427	1991	1991	1991	1991	0
472	20240911	105800	41079427	1991	1991	1991	1991	0
473	20240911	105700	41079427	1991	1991	1991	1991	0
474	20240911	105600	41079427	1991	1991	1991	1991	0
475	20240911	105500	41079427	1991	2005	2005	1991	133
476	20240911	105400	40814610	1990	1990	1990	1990	0
477	20240911	105300	40814610	1990	1990	1990	1990	0
478	20240911	105200	40814610	1990	1990	1990	1990	0
479	20240911	105100	40814610	1990	1991	1991	1990	4213
480	20240911	105000	32430534	2005	2005	2005	2005	2
481	20240911	104900	32426524	2005	1995	2005	1991	280
482	20240911	104800	31868503	2000	2000	2000	2000	0
483	20240911	104700	31868503	2000	2000	2000	2000	0
484	20240911	104600	31868503	2000	2000	2000	2000	0
485	20240911	104500	31868503	2000	2000	2000	2000	0
486	20240911	104400	31868503	2000	2000	2000	2000	0
487	20240911	104300	31868503	2000	2000	2000	2000	0
488	20240911	104200	31868503	2000	2000	2000	2000	1
489	20240911	104100	31866503	1996	1996	1996	1996	0
490	20240911	104000	31866503	1996	1998	1998	1996	104
491	20240911	103900	31658840	2010	2010	2010	2010	0
492	20240911	103800	31658840	2010	2010	2010	2010	0
493	20240911	103700	31658840	2010	2010	2010	2010	0
494	20240911	103600	31658840	2010	2010	2010	2010	0
495	20240911	103500	31658840	2010	2010	2010	2010	0
496	20240911	103400	31658840	2010	2010	2010	2010	0
497	20240911	103300	31658840	2010	2010	2010	2010	0
498	20240911	103200	31658840	2010	2010	2010	2010	1
499	20240911	103100	31656830	1998	2000	2010	1998	1302
500	20240911	103000	29047840	2005	2005	2005	2005	0
501	20240911	102900	29047840	2005	2005	2005	2005	0
502	20240911	102800	29047840	2005	2005	2005	2005	0
503	20240911	102700	29047840	2005	2000	2005	1999	553
504	20240911	102600	27941827	2005	2005	2005	2005	10
505	20240911	102500	27921777	2005	2000	2005	2000	351
506	20240911	102400	27219772	2000	2000	2000	2000	149
507	20240911	102300	26921772	2010	2010	2010	2010	0
508	20240911	102200	26921772	2010	2010	2010	2010	0
509	20240911	102100	26921772	2010	2010	2010	2010	0
510	20240911	102000	26921772	2010	2010	2010	2010	0
511	20240911	101900	26921772	2010	2010	2010	2010	0
512	20240911	101800	26921772	2010	2010	2010	2000	7
513	20240911	101700	26907712	2010	2010	2010	2010	0
514	20240911	101600	26907712	2010	2010	2010	2010	0
515	20240911	101500	26907712	2010	2010	2010	2010	0
516	20240911	101400	26907712	2010	2010	2010	2010	0
517	20240911	101300	26907712	2010	2010	2010	2010	30
518	20240911	101200	26847412	2010	2010	2010	2010	0
519	20240911	101100	26847412	2010	2005	2010	2005	255
520	20240911	101000	26336132	2005	2005	2005	2005	0
521	20240911	100900	26336132	2005	2005	2005	2005	10
522	20240911	100800	26316082	2010	2010	2010	2010	0
523	20240911	100700	26316082	2010	2010	2010	2010	102
524	20240911	100600	26111062	2000	2000	2000	2000	0
525	20240911	100500	26111062	2000	2000	2000	2000	2
526	20240911	100400	26107062	2010	2005	2010	2005	1152
527	20240911	100300	23796542	2005	2005	2005	2005	0
528	20240911	100200	23796542	2005	2005	2005	2005	0
529	20240911	100100	23796542	2005	2005	2005	2005	3
530	20240911	100000	23790527	1999	2000	2000	1999	350
531	20240911	095900	23090577	2005	2005	2005	2005	42
532	20240911	095800	23006367	2005	2005	2005	2005	0
533	20240911	095700	23006367	2005	2005	2005	2005	2
534	20240911	095600	23002357	1999	1999	1999	1999	33
535	20240911	095500	22936390	2000	2000	2000	2000	6
536	20240911	095400	22924390	2000	2000	2000	2000	100
537	20240911	095300	22724390	2005	2005	2005	2005	1
538	20240911	095200	22722385	2000	2000	2000	2000	0
539	20240911	095100	22722385	2000	2000	2000	2000	0
540	20240911	095000	22722385	2000	2000	2000	2000	0
541	20240911	094900	22722385	2000	2000	2000	2000	0
542	20240911	094800	22722385	2000	2000	2000	2000	0
543	20240911	094700	22722385	2000	2000	2000	2000	50
544	20240911	094600	22622385	2000	2000	2000	2000	67
545	20240911	094500	22488385	2005	2005	2005	2005	0
546	20240911	094400	22488385	2005	2005	2005	2005	0
547	20240911	094300	22488385	2005	2005	2005	2005	0
548	20240911	094200	22488385	2005	2005	2005	2005	2
549	20240911	094100	22484375	2005	2005	2005	2005	0
550	20240911	094000	22484375	2005	2005	2005	2005	0
551	20240911	093900	22484375	2005	2005	2005	2005	0
552	20240911	093800	22484375	2005	2005	2005	2005	1
553	20240911	093700	22482370	2005	2005	2005	2005	8
554	20240911	093600	22466330	2000	2000	2000	2000	193
555	20240911	093500	22080330	2005	2005	2005	2005	0
556	20240911	093400	22080330	2005	2005	2005	2005	5
557	20240911	093300	22070305	2005	2005	2005	2005	2
558	20240911	093200	22066295	2005	2005	2005	2005	11
559	20240911	093100	22044240	2005	2005	2005	2005	12
560	20240911	093000	22020180	2005	2005	2005	2005	0
561	20240911	092900	22020180	2005	2005	2005	2005	789
562	20240911	092800	20438235	2005	2005	2005	2005	0
563	20240911	092700	20438235	2005	2005	2005	2005	46
564	20240911	092600	20346005	2005	2005	2005	2005	0
565	20240911	092500	20346005	2005	2005	2005	2005	0
566	20240911	092400	20346005	2005	2005	2005	2005	0
567	20240911	092300	20346005	2005	2005	2005	2005	0
568	20240911	092200	20346005	2005	2005	2005	2005	0
569	20240911	092100	20346005	2005	2005	2005	2005	0
570	20240911	092000	20346005	2005	2005	2005	2005	0
571	20240911	091900	20346005	2005	2005	2005	2005	4
572	20240911	091800	20337985	2005	2005	2005	2005	0
573	20240911	091700	20337985	2005	2005	2005	2005	354
574	20240911	091600	19628215	2000	2000	2000	2000	5
575	20240911	091500	19618215	2000	2000	2000	2000	390
576	20240911	091400	18838215	1998	1998	1998	1998	2326
577	20240911	091300	14190867	1999	1999	1999	1999	258
578	20240911	091200	13675125	1999	1999	1999	1999	642
579	20240911	091100	12391767	2000	2000	2000	2000	518
580	20240911	091000	11355767	2000	2000	2000	2000	200
581	20240911	090900	10955767	2005	2005	2005	2005	60
582	20240911	090800	10835467	2000	2000	2000	2000	544
583	20240911	090700	9747467	2005	2005	2005	2005	100
584	20240911	090600	9546967	2000	2005	2005	2000	1138
585	20240911	090500	7269262	2000	2000	2000	2000	0
586	20240911	090400	7269262	2000	2000	2000	2000	0
587	20240911	090300	7269262	2000	2000	2000	2000	500
588	20240911	090200	6269262	2000	2000	2000	2000	0
589	20240911	090100	6269262	2000	2000	2000	2000	115
590	20240911	090000	6039262	2000	1986	2000	1986	3039