KissMeData/008350/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184700	1152379548	1985	1985	1985	1985	17152
3	20231023	184600	1152379548	1985	1985	1985	1985	0
4	20231023	184500	1152379548	1985	1985	1985	1985	0
5	20231023	184400	1152379548	1985	1985	1985	1985	0
6	20231023	184300	1152379548	1985	1985	1985	1985	0
7	20231023	184200	1152379548	1985	1985	1985	1985	0
8	20231023	184100	1152379548	1985	1985	1985	1985	0
9	20231023	184000	1152379548	1985	1985	1985	1985	0
10	20231023	183900	1152379548	1985	1985	1985	1985	0
11	20231023	183800	1152379548	1985	1985	1985	1985	0
12	20231023	183700	1152379548	1985	1985	1985	1985	0
13	20231023	183600	1152379548	1985	1985	1985	1985	0
14	20231023	183500	1152379548	1985	1985	1985	1985	0
15	20231023	183400	1152379548	1985	1985	1985	1985	0
16	20231023	183300	1152379548	1985	1985	1985	1985	0
17	20231023	183200	1152379548	1985	1985	1985	1985	0
18	20231023	183100	1152379548	1985	1985	1985	1985	0
19	20231023	183000	1152379548	1985	1985	1985	1985	0
20	20231023	182900	1152379548	1985	1985	1985	1985	0
21	20231023	182800	1152379548	1985	1985	1985	1985	0
22	20231023	182700	1152379548	1985	1985	1985	1985	0
23	20231023	182600	1152379548	1985	1985	1985	1985	0
24	20231023	182500	1152379548	1985	1985	1985	1985	0
25	20231023	182400	1152379548	1985	1985	1985	1985	0
26	20231023	182300	1152379548	1985	1985	1985	1985	0
27	20231023	182200	1152379548	1985	1985	1985	1985	0
28	20231023	182100	1152379548	1985	1985	1985	1985	0
29	20231023	182000	1152379548	1985	1985	1985	1985	0
30	20231023	181900	1152379548	1985	1985	1985	1985	0
31	20231023	181800	1152379548	1985	1985	1985	1985	0
32	20231023	181700	1152379548	1985	1985	1985	1985	17152
33	20231023	181600	1152379548	1985	1985	1985	1985	0
34	20231023	181500	1152379548	1985	1985	1985	1985	0
35	20231023	181400	1152379548	1985	1985	1985	1985	0
36	20231023	181300	1152379548	1985	1985	1985	1985	0
37	20231023	181200	1152379548	1985	1985	1985	1985	0
38	20231023	181100	1152379548	1985	1985	1985	1985	0
39	20231023	181000	1152379548	1985	1985	1985	1985	0
40	20231023	180900	1152379548	1985	1985	1985	1985	0
41	20231023	180800	1152379548	1985	1985	1985	1985	0
42	20231023	180700	1152379548	1985	1985	1985	1985	0
43	20231023	180600	1152379548	1985	1985	1985	1985	0
44	20231023	180500	1152379548	1985	1985	1985	1985	0
45	20231023	180400	1152379548	1985	1985	1985	1985	0
46	20231023	180300	1152379548	1985	1985	1985	1985	0
47	20231023	180200	1152379548	1985	1985	1985	1985	0
48	20231023	180100	1152379548	1985	1985	1985	1985	0
49	20231023	180000	1152379548	1985	1985	1985	1985	0
50	20231023	175900	1152379548	1985	1985	1985	1985	0
51	20231023	175800	1152379548	1985	1985	1985	1985	0
52	20231023	175700	1152379548	1985	1985	1985	1985	0
53	20231023	175600	1152379548	1985	1985	1985	1985	0
54	20231023	175500	1152379548	1985	1985	1985	1985	0
55	20231023	175400	1152379548	1985	1985	1985	1985	0
56	20231023	175300	1152379548	1985	1985	1985	1985	0
57	20231023	175200	1152379548	1985	1985	1985	1985	0
58	20231023	175100	1152379548	1985	1985	1985	1985	0
59	20231023	175000	1152379548	1985	1985	1985	1985	0
60	20231023	174900	1152379548	1985	1985	1985	1985	0
61	20231023	174800	1152379548	1985	1985	1985	1985	0
62	20231023	174700	1152379548	1985	1985	1985	1985	17152
63	20231023	174600	1152379548	1985	1985	1985	1985	0
64	20231023	174500	1152379548	1985	1985	1985	1985	0
65	20231023	174400	1152379548	1985	1985	1985	1985	0
66	20231023	174300	1152379548	1985	1985	1985	1985	0
67	20231023	174200	1152379548	1985	1985	1985	1985	0
68	20231023	174100	1152379548	1985	1985	1985	1985	0
69	20231023	174000	1152379548	1985	1985	1985	1985	0
70	20231023	173900	1152379548	1985	1985	1985	1985	0
71	20231023	173800	1152379548	1985	1985	1985	1985	0
72	20231023	173700	1152379548	1985	1985	1985	1985	0
73	20231023	173600	1152379548	1985	1985	1985	1985	0
74	20231023	173500	1152379548	1985	1985	1985	1985	0
75	20231023	173400	1152379548	1985	1985	1985	1985	0
76	20231023	173300	1152379548	1985	1985	1985	1985	0
77	20231023	173200	1152379548	1985	1985	1985	1985	0
78	20231023	173100	1152379548	1985	1985	1985	1985	0
79	20231023	173000	1152379548	1985	1985	1985	1985	0
80	20231023	172900	1152379548	1985	1985	1985	1985	0
81	20231023	172800	1152379548	1985	1985	1985	1985	0
82	20231023	172700	1152379548	1985	1985	1985	1985	0
83	20231023	172600	1152379548	1985	1985	1985	1985	0
84	20231023	172500	1152379548	1985	1985	1985	1985	0
85	20231023	172400	1152379548	1985	1985	1985	1985	0
86	20231023	172300	1152379548	1985	1985	1985	1985	0
87	20231023	172200	1152379548	1985	1985	1985	1985	0
88	20231023	172100	1152379548	1985	1985	1985	1985	0
89	20231023	172000	1152379548	1985	1985	1985	1985	0
90	20231023	171900	1152379548	1985	1985	1985	1985	0
91	20231023	171800	1152379548	1985	1985	1985	1985	0
92	20231023	171700	1152379548	1985	1985	1985	1985	17152
93	20231023	171600	1152379548	1985	1985	1985	1985	0
94	20231023	171500	1152379548	1985	1985	1985	1985	0
95	20231023	171400	1152379548	1985	1985	1985	1985	0
96	20231023	171300	1152379548	1985	1985	1985	1985	0
97	20231023	171200	1152379548	1985	1985	1985	1985	0
98	20231023	171100	1152379548	1985	1985	1985	1985	0
99	20231023	171000	1152379548	1985	1985	1985	1985	0
100	20231023	170900	1152379548	1985	1985	1985	1985	0
101	20231023	170800	1152379548	1985	1985	1985	1985	0
102	20231023	170700	1152379548	1985	1985	1985	1985	0
103	20231023	170600	1152379548	1985	1985	1985	1985	0
104	20231023	170500	1152379548	1985	1985	1985	1985	0
105	20231023	170400	1152379548	1985	1985	1985	1985	0
106	20231023	170300	1152379548	1985	1985	1985	1985	0
107	20231023	170200	1152379548	1985	1985	1985	1985	0
108	20231023	170100	1152379548	1985	1985	1985	1985	0
109	20231023	170000	1152379548	1985	1985	1985	1985	0
110	20231023	165900	1152379548	1985	1985	1985	1985	0
111	20231023	165800	1152379548	1985	1985	1985	1985	0
112	20231023	165700	1152379548	1985	1985	1985	1985	0
113	20231023	165600	1152379548	1985	1985	1985	1985	0
114	20231023	165500	1152379548	1985	1985	1985	1985	0
115	20231023	165400	1152379548	1985	1985	1985	1985	0
116	20231023	165300	1152379548	1985	1985	1985	1985	0
117	20231023	165200	1152379548	1985	1985	1985	1985	0
118	20231023	165100	1152379548	1985	1985	1985	1985	0
119	20231023	165000	1152379548	1985	1985	1985	1985	0
120	20231023	164900	1152379548	1985	1985	1985	1985	0
121	20231023	164800	1152379548	1985	1985	1985	1985	0
122	20231023	164700	1152379548	1985	1985	1985	1985	17152
123	20231023	164600	1152379548	1985	1985	1985	1985	0
124	20231023	164500	1152379548	1985	1985	1985	1985	0
125	20231023	164400	1152379548	1985	1985	1985	1985	0
126	20231023	164300	1152379548	1985	1985	1985	1985	0
127	20231023	164200	1152379548	1985	1985	1985	1985	0
128	20231023	164100	1152379548	1985	1985	1985	1985	0
129	20231023	164000	1152379548	1985	1985	1985	1985	0
130	20231023	163900	1152379548	1985	1985	1985	1985	0
131	20231023	163800	1152379548	1985	1985	1985	1985	0
132	20231023	163700	1152379548	1985	1985	1985	1985	0
133	20231023	163600	1152379548	1985	1985	1985	1985	0
134	20231023	163500	1152379548	1985	1985	1985	1985	0
135	20231023	163400	1152379548	1985	1985	1985	1985	0
136	20231023	163300	1152379548	1985	1985	1985	1985	0
137	20231023	163200	1152379548	1985	1985	1985	1985	0
138	20231023	163100	1152379548	1985	1985	1985	1985	0
139	20231023	163000	1152379548	1985	1985	1985	1985	0
140	20231023	162900	1152379548	1985	1985	1985	1985	0
141	20231023	162800	1152379548	1985	1985	1985	1985	0
142	20231023	162700	1152379548	1985	1985	1985	1985	0
143	20231023	162600	1152379548	1985	1985	1985	1985	0
144	20231023	162500	1152379548	1985	1985	1985	1985	0
145	20231023	162400	1152379548	1985	1985	1985	1985	0
146	20231023	162300	1152379548	1985	1985	1985	1985	0
147	20231023	162200	1152379548	1985	1985	1985	1985	0
148	20231023	162100	1152379548	1985	1985	1985	1985	0
149	20231023	162000	1152379548	1985	1985	1985	1985	0
150	20231023	161900	1152379548	1985	1985	1985	1985	0
151	20231023	161800	1152379548	1985	1985	1985	1985	0
152	20231023	161700	1152379548	1985	1985	1985	1985	17152
153	20231023	161600	1152379548	1985	1985	1985	1985	0
154	20231023	161500	1152379548	1985	1985	1985	1985	0
155	20231023	161400	1152379548	1985	1985	1985	1985	0
156	20231023	161300	1152379548	1985	1985	1985	1985	0
157	20231023	161200	1152379548	1985	1985	1985	1985	0
158	20231023	161100	1152379548	1985	1985	1985	1985	0
159	20231023	161000	1152379548	1985	1985	1985	1985	0
160	20231023	160900	1152379548	1985	1985	1985	1985	0
161	20231023	160800	1152379548	1985	1985	1985	1985	0
162	20231023	160700	1152379548	1985	1985	1985	1985	0
163	20231023	160600	1152379548	1985	1985	1985	1985	0
164	20231023	160500	1152379548	1985	1985	1985	1985	0
165	20231023	160400	1152379548	1985	1985	1985	1985	0
166	20231023	160300	1152379548	1985	1985	1985	1985	0
167	20231023	160200	1152379548	1985	1985	1985	1985	0
168	20231023	160100	1152379548	1985	1985	1985	1985	0
169	20231023	160000	1152379548	1985	1985	1985	1985	0
170	20231023	155900	1152379548	1985	1985	1985	1985	0
171	20231023	155800	1152379548	1985	1985	1985	1985	0
172	20231023	155700	1152379548	1985	1985	1985	1985	0
173	20231023	155600	1152379548	1985	1985	1985	1985	0
174	20231023	155500	1152379548	1985	1985	1985	1985	0
175	20231023	155400	1152379548	1985	1985	1985	1985	0
176	20231023	155300	1152379548	1985	1985	1985	1985	0
177	20231023	155200	1152379548	1985	1985	1985	1985	0
178	20231023	155100	1152379548	1985	1985	1985	1985	0
179	20231023	155000	1152379548	1985	1985	1985	1985	0
180	20231023	154900	1152379548	1985	1985	1985	1985	0
181	20231023	154800	1152379548	1985	1985	1985	1985	0
182	20231023	154700	1152379548	1985	1985	1985	1985	17152
183	20231023	154600	1152379548	1985	1985	1985	1985	0
184	20231023	154500	1152379548	1985	1985	1985	1985	0
185	20231023	154400	1152379548	1985	1985	1985	1985	0
186	20231023	154300	1152379548	1985	1985	1985	1985	0
187	20231023	154200	1152379548	1985	1985	1985	1985	0
188	20231023	154100	1152379548	1985	1985	1985	1985	0
189	20231023	154000	1152379548	1985	1985	1985	1985	0
190	20231023	153900	1152379548	1985	1985	1985	1985	0
191	20231023	153800	1152379548	1985	1985	1985	1985	0
192	20231023	153700	1152379548	1985	1985	1985	1985	0
193	20231023	153600	1152379548	1985	1985	1985	1985	0
194	20231023	153500	1152379548	1985	1985	1985	1985	0
195	20231023	153400	1152379548	1985	1985	1985	1985	0
196	20231023	153300	1152379548	1985	1985	1985	1985	0
197	20231023	153200	1152379548	1985	1985	1985	1985	0
198	20231023	153100	1152379548	1985	1985	1985	1985	0
199	20231023	153000	1152379548	1985	1985	1985	1985	17152
200	20231023	152900	1118332828	1985	1985	1985	1985	0
201	20231023	152800	1118332828	1985	1985	1985	1985	0
202	20231023	152700	1118332828	1985	1985	1985	1985	0
203	20231023	152600	1118332828	1985	1985	1985	1985	0
204	20231023	152500	1118332828	1985	1985	1985	1985	0
205	20231023	152400	1118332828	1985	1985	1985	1985	0
206	20231023	152300	1118332828	1985	1985	1985	1985	0
207	20231023	152200	1118332828	1985	1985	1985	1985	0
208	20231023	152100	1118332828	1985	1985	1985	1985	0
209	20231023	152000	1118332828	1985	1985	1985	1985	0
210	20231023	151900	1118332828	1985	1984	1987	1978	1271
211	20231023	151800	1115815121	1987	1977	1987	1977	3313
212	20231023	151700	1109250566	1977	1976	1980	1976	1944
213	20231023	151600	1105405962	1980	1980	1981	1975	6352
214	20231023	151500	1092850815	1979	1980	1981	1978	3075
215	20231023	151400	1086766345	1981	1980	1981	1979	861
216	20231023	151300	1085061430	1981	1980	1981	1979	2350
217	20231023	151200	1080409535	1980	1980	1981	1980	8700
218	20231023	151100	1063182594	1981	1984	1984	1981	7524
219	20231023	151000	1048275309	1984	1985	1985	1983	359
220	20231023	150900	1047562843	1984	1987	1987	1984	574
221	20231023	150800	1046423697	1987	1987	1987	1987	15
222	20231023	150700	1046393892	1987	1985	1988	1983	2738
223	20231023	150600	1040957247	1988	1988	1988	1983	571
224	20231023	150500	1039824733	1988	1984	1988	1984	428
225	20231023	150400	1038973981	1988	1988	1988	1986	12
226	20231023	150300	1038950127	1986	1986	1988	1985	5693
227	20231023	150200	1027648468	1985	1987	1987	1985	768
228	20231023	150100	1026123210	1987	1987	1987	1982	625
229	20231023	150000	1024884300	1988	1984	1988	1981	11116
230	20231023	145900	1002852044	1982	1986	1986	1982	5801
231	20231023	145800	991349512	1984	1985	1986	1984	2025
232	20231023	145700	987330434	1985	1987	1987	1984	9049
233	20231023	145600	969369047	1987	1987	1987	1987	0
234	20231023	145500	969369047	1987	1987	1987	1986	1514
235	20231023	145400	966362226	1986	1987	1987	1986	500
236	20231023	145300	965368915	1986	1987	1987	1986	2121
237	20231023	145200	961156606	1986	1988	1988	1986	2532
238	20231023	145100	956128046	1987	1988	1990	1986	700
239	20231023	145000	954737821	1986	1986	1987	1986	502
240	20231023	144900	953740848	1986	1986	1990	1986	1655
241	20231023	144800	950453987	1986	1987	1989	1985	12839
242	20231023	144700	924959718	1986	1986	1987	1986	3783
243	20231023	144600	917446180	1986	1988	1988	1986	10547
244	20231023	144500	896494393	1988	1987	1988	1987	2603
245	20231023	144400	891321692	1987	1988	1989	1987	2299
246	20231023	144300	886751979	1990	1989	1990	1987	1573
247	20231023	144200	883626105	1989	1989	1989	1989	24
248	20231023	144100	883578369	1990	1989	1990	1987	1298
249	20231023	144000	880998798	1990	1990	1990	1990	119
250	20231023	143900	880761988	1988	1990	1990	1987	3008
251	20231023	143800	874784691	1990	1991	1991	1990	61
252	20231023	143700	874663298	1989	1988	1989	1988	4884
253	20231023	143600	864953810	1988	1991	1991	1988	7298
254	20231023	143500	850437836	1990	1991	1994	1990	16668
255	20231023	143400	817264318	1995	1992	1995	1991	701
256	20231023	143300	815868593	1995	1991	1995	1991	3005
257	20231023	143200	809885634	1991	1991	1991	1991	912
258	20231023	143100	808069842	1991	1991	1991	1991	518
259	20231023	143000	807038504	1991	1991	1991	1990	2048
260	20231023	142900	802962884	1990	1992	1995	1990	11282
261	20231023	142800	780506348	1995	1995	1995	1995	266
262	20231023	142700	779975678	1996	1992	1996	1991	54
263	20231023	142600	779868153	1991	1996	1996	1991	608
264	20231023	142500	778657555	1996	1996	1996	1996	8
265	20231023	142400	778641587	1996	1993	1996	1992	1138
266	20231023	142300	776374629	1993	1993	1994	1993	659
267	20231023	142200	775061241	1996	1996	1996	1996	6
268	20231023	142100	775049265	1993	1996	1996	1992	556
269	20231023	142000	773941013	1996	1992	1996	1992	386
270	20231023	141900	773170561	1992	1993	1993	1991	7072
271	20231023	141800	759080681	1994	1995	1995	1994	5964
272	20231023	141700	747185111	1996	1996	1996	1995	737
273	20231023	141600	745714564	1996	1994	1996	1994	311
274	20231023	141500	745094428	1995	1995	1995	1995	788
275	20231023	141400	743522368	1995	1997	1997	1995	416
276	20231023	141300	742691698	1997	1997	1997	1997	94
277	20231023	141200	742503980	1997	1998	1998	1997	2
278	20231023	141100	742499985	1995	1995	1995	1995	104
279	20231023	141000	742292505	1994	1998	1998	1994	2001
280	20231023	140900	738301210	1997	1996	1997	1996	896
281	20231023	140800	736512613	1996	1998	1998	1995	340
282	20231023	140700	735833617	1998	1998	1998	1998	2000
283	20231023	140600	731837617	1998	1998	1998	1998	0
284	20231023	140500	731837617	1998	1998	1998	1998	10
285	20231023	140400	731817637	1998	1998	1998	1998	1
286	20231023	140300	731815639	1998	1995	1998	1995	1442
287	20231023	140200	728938846	1998	1994	1998	1994	979
288	20231023	140100	726986686	1998	1994	1998	1994	1103
289	20231023	140000	724787296	1999	1999	1999	1999	0
290	20231023	135900	724787296	1999	1994	1999	1994	1429
291	20231023	135800	721937865	1994	1994	1994	1993	3826
292	20231023	135700	714309271	1999	1995	1999	1995	2
293	20231023	135600	714305277	1999	1999	1999	1999	3
294	20231023	135500	714299280	1994	1996	1996	1994	13080
295	20231023	135400	688214806	1996	1996	1996	1996	10
296	20231023	135300	688194846	1996	1999	1999	1996	30
297	20231023	135200	688134927	1999	1994	1999	1994	301
298	20231023	135100	687534228	1995	1995	1995	1995	20
299	20231023	135000	687494328	1994	1994	1994	1994	387
300	20231023	134900	686722650	2000	2000	2000	2000	0
301	20231023	134800	686722650	2000	1993	2000	1993	2820
302	20231023	134700	681095375	1993	1996	1996	1993	260
303	20231023	134600	680577177	1993	1996	1996	1993	3449
304	20231023	134500	673699933	1996	1996	1996	1994	4087
305	20231023	134400	665548281	1996	1996	1997	1995	2818
306	20231023	134300	659925576	1997	1997	1997	1997	0
307	20231023	134200	659925576	1997	1997	1997	1997	30
308	20231023	134100	659865666	1997	1997	1997	1997	20
309	20231023	134000	659825726	1996	1997	1997	1996	2107
310	20231023	133900	655620144	1997	1996	1997	1996	9
311	20231023	133800	655602172	1996	1996	1996	1996	89
312	20231023	133700	655424528	1996	2000	2000	1996	893
313	20231023	133600	653642096	1996	1997	2000	1996	2899
314	20231023	133500	647855287	1997	1999	1999	1997	174
315	20231023	133400	647507795	1997	1997	1997	1997	0
316	20231023	133300	647507795	1997	1997	1997	1996	535
317	20231023	133200	646439912	2000	2000	2000	2000	0
318	20231023	133100	646439912	2000	1996	2000	1995	1231
319	20231023	133000	643982468	1996	2000	2000	1996	2972
320	20231023	132900	638049841	2000	2000	2000	1997	1237
321	20231023	132800	635576546	2000	2005	2005	1998	153
322	20231023	132700	635270710	2000	2005	2005	2000	20
323	20231023	132600	635230705	2000	2005	2005	2000	262
324	20231023	132500	634706205	2005	2000	2005	2000	232
325	20231023	132400	634242200	2000	1997	2000	1997	2
326	20231023	132300	634238203	1995	1995	1995	1995	0
327	20231023	132200	634238203	1995	2000	2000	1995	3638
328	20231023	132100	626977017	1998	1999	2000	1997	248
329	20231023	132000	626481722	2000	2000	2000	2000	20
330	20231023	131900	626441722	2000	2000	2000	2000	65
331	20231023	131800	626311722	2005	2005	2005	2005	0
332	20231023	131700	626311722	2005	2005	2005	2005	0
333	20231023	131600	626311722	2005	2005	2005	2005	1
334	20231023	131500	626309717	2000	2000	2000	2000	71
335	20231023	131400	626167717	2005	2005	2005	2005	248
336	20231023	131300	625670477	2005	2005	2005	2005	0
337	20231023	131200	625670477	2005	2000	2005	1995	9970
338	20231023	131100	605765656	2000	2000	2000	2000	10
339	20231023	131000	605745656	1996	1997	1997	1996	8054
340	20231023	130900	589669511	2005	2010	2010	1997	8768
341	20231023	130800	572148526	2010	2010	2010	2010	1
342	20231023	130700	572146516	2005	1999	2010	1999	1306
343	20231023	130600	569535793	1999	2005	2005	1998	14286
344	20231023	130500	540975370	2005	2005	2005	2005	16
345	20231023	130400	540943290	2000	2000	2000	2000	315
346	20231023	130300	540313290	2010	2010	2010	2010	0
347	20231023	130200	540313290	2010	2010	2010	2010	0
348	20231023	130100	540313290	2010	2010	2010	2010	5
349	20231023	130000	540303240	2010	2010	2010	2010	0
350	20231023	125900	540303240	2010	2010	2010	2010	0
351	20231023	125800	540303240	2010	2000	2010	2000	264
352	20231023	125700	539772980	2010	2010	2010	2010	319
353	20231023	125600	539131790	2015	2015	2015	2015	0
354	20231023	125500	539131790	2015	2000	2015	2000	4475
355	20231023	125400	530142695	2000	2005	2005	2000	1203
356	20231023	125300	527731680	2005	2005	2005	2000	9507
357	20231023	125200	508709130	2005	2000	2005	2000	21
358	20231023	125100	508667125	2000	2005	2005	2000	2410
359	20231023	125000	503840520	2005	2005	2005	2005	250
360	20231023	124900	503339270	2005	2005	2005	2005	1129
361	20231023	124800	501075625	2010	2010	2010	2010	0
362	20231023	124700	501075625	2010	2005	2010	2000	8384
363	20231023	124600	484299385	2005	2005	2005	2005	0
364	20231023	124500	484299385	2005	2005	2005	2005	3
365	20231023	124400	484293370	2005	2005	2005	2005	436
366	20231023	124300	483419190	2005	2005	2005	2000	1577
367	20231023	124200	480263565	2010	2005	2010	2005	2525
368	20231023	124100	475198650	2005	2005	2005	2005	0
369	20231023	124000	475198650	2005	2010	2010	2005	6449
370	20231023	123900	462268315	2010	2010	2010	2010	0
371	20231023	123800	462268315	2010	2010	2010	2010	320
372	20231023	123700	461625115	2010	2010	2010	2010	46
373	20231023	123600	461532655	2010	2010	2010	2010	100
374	20231023	123500	461331655	2010	2010	2015	2010	69
375	20231023	123400	461192960	2010	2010	2010	2010	2596
376	20231023	123300	455975000	2010	2010	2010	2010	1207
377	20231023	123200	453548930	2010	2010	2010	2010	0
378	20231023	123100	453548930	2010	2010	2010	2010	0
379	20231023	123000	453548930	2010	2010	2010	2010	500
380	20231023	122900	452543930	2010	2010	2010	2010	0
381	20231023	122800	452543930	2010	2010	2010	2010	45
382	20231023	122700	452453480	2005	2005	2005	2005	0
383	20231023	122600	452453480	2005	2005	2005	2005	0
384	20231023	122500	452453480	2005	2005	2005	2005	35
385	20231023	122400	452383305	2005	2005	2005	2005	200
386	20231023	122300	451982305	2015	2015	2015	2015	130
387	20231023	122200	451720355	2015	2015	2015	2015	121
388	20231023	122100	451476540	2010	2010	2010	2010	2
389	20231023	122000	451472520	2010	2010	2010	2010	0
390	20231023	121900	451472520	2010	2010	2015	2005	2047
391	20231023	121800	447367630	2010	2005	2010	2005	2126
392	20231023	121700	443104875	2010	2010	2010	2010	5
393	20231023	121600	443094825	2010	2010	2010	2010	268
394	20231023	121500	442556145	2015	2015	2015	2015	100
395	20231023	121400	442354645	2015	2015	2015	2015	0
396	20231023	121300	442354645	2015	2015	2015	2015	105
397	20231023	121200	442143070	2015	2015	2015	2015	100
398	20231023	121100	441941570	2005	2005	2005	2005	575
399	20231023	121000	440788695	2010	2010	2010	2010	0
400	20231023	120900	440788695	2010	2010	2010	2010	1570
401	20231023	120800	437632995	2010	2010	2010	2010	0
402	20231023	120700	437632995	2010	2010	2010	2010	1718
403	20231023	120600	434179815	2010	2010	2010	2010	0
404	20231023	120500	434179815	2010	2010	2010	2010	52
405	20231023	120400	434075295	2015	2020	2020	2015	359
406	20231023	120300	433351660	2020	2015	2020	2015	22
407	20231023	120200	433307325	2015	2010	2015	2010	433
408	20231023	120100	432436685	2015	2015	2015	2015	55
409	20231023	120000	432325860	2015	2015	2015	2015	500
410	20231023	115900	431318360	2020	2020	2020	2020	1
411	20231023	115800	431316340	2010	2010	2010	2010	0
412	20231023	115700	431316340	2010	2015	2015	2010	185
413	20231023	115600	430944140	2020	2015	2020	2015	35
414	20231023	115500	430873610	2010	2010	2010	2010	500
415	20231023	115400	429868610	2010	2020	2020	2010	13
416	20231023	115300	429842450	2020	2010	2020	2010	15
417	20231023	115200	429812235	2020	2015	2020	2015	7
418	20231023	115100	429798120	2020	2015	2020	2015	200
419	20231023	115000	429394610	2010	2015	2015	2010	2056
420	20231023	114900	425257050	2010	2010	2010	2010	995
421	20231023	114800	423257100	2010	2010	2010	2010	0
422	20231023	114700	423257100	2010	2010	2010	2010	0
423	20231023	114600	423257100	2010	2010	2010	2010	0
424	20231023	114500	423257100	2010	2010	2010	2010	1036
425	20231023	114400	421174740	2015	2015	2015	2015	0
426	20231023	114300	421174740	2015	2015	2015	2015	3190
427	20231023	114200	414746890	2020	2020	2020	2020	200
428	20231023	114100	414342890	2020	2020	2020	2020	0
429	20231023	114000	414342890	2020	2020	2020	2020	0
430	20231023	113900	414342890	2020	2020	2020	2020	12
431	20231023	113800	414318650	2020	2020	2020	2020	5
432	20231023	113700	414308550	2020	2020	2020	2020	0
433	20231023	113600	414308550	2020	2020	2020	2020	2285
434	20231023	113500	409692850	2020	2020	2020	2020	100
435	20231023	113400	409490850	2020	2020	2020	2020	112
436	20231023	113300	409264610	2020	2020	2020	2020	0
437	20231023	113200	409264610	2020	2020	2020	2020	0
438	20231023	113100	409264610	2020	2020	2020	2020	0
439	20231023	113000	409264610	2020	2020	2020	2020	54
440	20231023	112900	409155530	2020	2020	2020	2020	214
441	20231023	112800	408723250	2020	2025	2025	2020	20
442	20231023	112700	408682800	2025	2020	2025	2020	5424
443	20231023	112600	397705640	2020	2015	2020	2015	2921
444	20231023	112500	391819775	2015	2015	2015	2015	42
445	20231023	112400	391735145	2015	2015	2015	2015	2
446	20231023	112300	391731115	2020	2020	2020	2020	0
447	20231023	112200	391731115	2020	2015	2020	2015	67
448	20231023	112100	391596095	2015	2015	2015	2015	477
449	20231023	112000	390634940	2015	2015	2015	2015	0
450	20231023	111900	390634940	2015	2015	2015	2015	0
451	20231023	111800	390634940	2015	2010	2020	2010	6322
452	20231023	111700	377920060	2010	2010	2010	2010	0
453	20231023	111600	377920060	2010	2010	2010	2010	304
454	20231023	111500	377309020	2015	2015	2015	2015	50
455	20231023	111400	377208270	2015	2015	2015	2015	160
456	20231023	111300	376885870	2015	2015	2015	2015	70
457	20231023	111200	376744820	2015	2010	2015	2010	27
458	20231023	111100	376690525	2010	2010	2010	2010	34
459	20231023	111000	376622185	2015	2015	2015	2015	0
460	20231023	110900	376622185	2015	2015	2015	2015	22
461	20231023	110800	376577855	2015	2015	2015	2015	618
462	20231023	110700	375332585	2015	2015	2015	2015	130
463	20231023	110600	375070635	2015	2015	2015	2015	0
464	20231023	110500	375070635	2015	2020	2020	2015	1736
465	20231023	110400	371571435	2025	2025	2030	2025	597
466	20231023	110300	370362215	2030	2030	2030	2030	0
467	20231023	110200	370362215	2030	2025	2030	2025	1471
468	20231023	110100	367383430	2025	2025	2025	2025	23
469	20231023	110000	367336855	2025	2025	2025	2025	30
470	20231023	105900	367276105	2025	2025	2025	2025	0
471	20231023	105800	367276105	2025	2025	2025	2025	2
472	20231023	105700	367272055	2025	2025	2025	2025	311
473	20231023	105600	366642280	2025	2025	2025	2025	3
474	20231023	105500	366636205	2015	2015	2015	2015	0
475	20231023	105400	366636205	2015	2015	2015	2015	0
476	20231023	105300	366636205	2015	2015	2015	2015	103
477	20231023	105200	366428660	2025	2030	2030	2025	502
478	20231023	105100	365410635	2025	2020	2025	2020	6160
479	20231023	105000	352936900	2020	2020	2020	2020	339
480	20231023	104900	352252120	2020	2025	2025	2020	303
481	20231023	104800	351638550	2025	2020	2025	2015	3571
482	20231023	104700	344427090	2020	2020	2020	2020	0
483	20231023	104600	344427090	2020	2020	2020	2020	108
484	20231023	104500	344208930	2020	2020	2020	2020	0
485	20231023	104400	344208930	2020	2020	2020	2020	0
486	20231023	104300	344208930	2020	2015	2020	2015	25
487	20231023	104200	344158435	2020	2020	2020	2020	1
488	20231023	104100	344156415	2025	2015	2025	2010	8656
489	20231023	104000	326729430	2015	2015	2015	2015	0
490	20231023	103900	326729430	2015	2015	2015	2015	565
491	20231023	103800	325590955	2025	2010	2025	2010	214
492	20231023	103700	325157630	2020	2020	2020	2020	0
493	20231023	103600	325157630	2020	2010	2020	2010	5247
494	20231023	103500	314568690	2010	2010	2010	2010	18
495	20231023	103400	314532510	2010	2020	2020	2010	31
496	20231023	103300	314470190	2020	2015	2020	2015	935
497	20231023	103200	312586095	2005	2010	2010	2005	40
498	20231023	103100	312505890	2020	2010	2020	2010	1051
499	20231023	103000	310383370	2020	2020	2020	2020	0
500	20231023	102900	310383370	2020	2010	2020	2000	101
501	20231023	102800	310180600	2020	2000	2020	2000	2501
502	20231023	102700	305156580	2015	2015	2020	2000	5487
503	20231023	102600	294170795	2015	2010	2015	2010	8166
504	20231023	102500	277721945	2010	2010	2010	2010	50
505	20231023	102400	277621445	2010	2005	2010	2000	1668
506	20231023	102300	274283225	2000	2000	2000	2000	0
507	20231023	102200	274283225	2000	2005	2005	2000	502
508	20231023	102100	273278925	2010	2000	2015	2000	102
509	20231023	102000	273074900	2015	2010	2015	2000	14576
510	20231023	101900	243864130	2010	2010	2010	2010	101
511	20231023	101800	243661120	2010	2010	2010	2010	200
512	20231023	101700	243259120	2015	2015	2015	2015	0
513	20231023	101600	243259120	2015	2015	2015	2015	800
514	20231023	101500	241647120	2015	2010	2015	2010	2580
515	20231023	101400	236459730	2010	2005	2010	2005	3188
516	20231023	101300	230061850	2010	2010	2010	2010	32
517	20231023	101200	229997530	2005	2005	2005	2005	86
518	20231023	101100	229825100	2005	2010	2010	2005	1465
519	20231023	101000	226887770	2010	2010	2010	2010	105
520	20231023	100900	226676720	2010	2010	2010	2010	847
521	20231023	100800	224974250	2010	2010	2010	2010	401
522	20231023	100700	224168240	2010	2010	2010	2010	0
523	20231023	100600	224168240	2010	2010	2010	2010	0
524	20231023	100500	224168240	2010	2010	2010	2010	155
525	20231023	100400	223856690	2020	2015	2020	2015	493
526	20231023	100300	222863150	2015	2015	2015	2015	532
527	20231023	100200	221791170	2020	2015	2020	2015	2201
528	20231023	100100	217355175	2015	2015	2015	2015	123
529	20231023	100000	217107330	2015	2015	2015	2010	385
530	20231023	095900	216331630	2015	2015	2015	2015	50
531	20231023	095800	216230880	2015	2015	2015	2015	95
532	20231023	095700	216039455	2010	2010	2010	2010	0
533	20231023	095600	216039455	2010	2015	2020	2010	10
534	20231023	095500	216019285	2015	2020	2020	2015	129
535	20231023	095400	215758820	2020	2020	2020	2020	1460
536	20231023	095300	212809620	2020	2020	2020	2020	0
537	20231023	095200	212809620	2020	2015	2020	2015	313
538	20231023	095100	212178025	2015	2015	2015	2015	0
539	20231023	095000	212178025	2015	2010	2015	2010	1231
540	20231023	094900	209697565	2010	2010	2010	2010	0
541	20231023	094800	209697565	2010	2010	2010	2010	0
542	20231023	094700	209697565	2010	2010	2010	2010	0
543	20231023	094600	209697565	2010	2010	2010	2010	1500
544	20231023	094500	206682565	2015	2015	2015	2010	127
545	20231023	094400	206426910	2010	2010	2010	2010	403
546	20231023	094300	205616880	2010	2010	2010	2010	779
547	20231023	094200	204051090	2015	2015	2015	2010	462
548	20231023	094100	203122460	2015	2015	2015	2015	5
549	20231023	094000	203112385	2015	2015	2015	2015	0
550	20231023	093900	203112385	2015	2015	2015	2015	1
551	20231023	093800	203110370	2015	2020	2020	2015	1187
552	20231023	093700	200718545	2020	2020	2020	2015	131
553	20231023	093600	200453930	2020	2020	2020	2020	953
554	20231023	093500	198528870	2020	2015	2020	2015	1150
555	20231023	093400	196206370	2015	2015	2015	2015	1914
556	20231023	093300	192349660	2015	2010	2015	2010	611
557	20231023	093200	191121495	2010	2010	2010	2010	501
558	20231023	093100	190114485	2010	2005	2010	2005	402
559	20231023	093000	189306730	2010	2005	2010	2005	732
560	20231023	092900	187835535	2005	2005	2005	2005	465
561	20231023	092800	186903210	2000	2005	2005	2000	8516
562	20231023	092700	169828820	2000	2000	2005	2000	6590
563	20231023	092600	156648805	2000	2000	2000	2000	0
564	20231023	092500	156648805	2000	2000	2000	2000	150
565	20231023	092400	156348805	2000	2000	2005	2000	554
566	20231023	092300	155240800	2000	2005	2005	2000	250
567	20231023	092200	154740555	2005	2005	2005	1998	5041
568	20231023	092100	144661393	2005	2000	2005	2000	669
569	20231023	092000	143323133	2000	2000	2000	1999	1846
570	20231023	091900	139631502	2000	2005	2005	2000	507
571	20231023	091800	138617467	2005	2005	2005	2005	11
572	20231023	091700	138595412	2005	2015	2015	2000	3882
573	20231023	091600	130811477	2015	2010	2015	2010	400
574	20231023	091500	130007467	2005	2010	2020	2005	5317
575	20231023	091400	119304112	2015	2015	2015	2015	7
576	20231023	091300	119290007	2015	2010	2015	2010	1382
577	20231023	091200	116510992	2010	2010	2010	2010	58
578	20231023	091100	116394412	2010	2010	2010	2010	103
579	20231023	091000	116187382	2010	1999	2010	1999	1109
580	20231023	090900	113970410	1999	2005	2005	1999	8717
581	20231023	090800	96514889	2005	1996	2005	1996	7038
582	20231023	090700	82447300	1995	1995	1996	1992	8712
583	20231023	090600	65075836	1994	1998	1998	1994	710
584	20231023	090500	63658345	1998	1994	1999	1994	529
585	20231023	090400	62602169	1990	1990	1999	1989	2243
586	20231023	090300	58138145	1990	1990	1994	1982	4805
587	20231023	090200	48602744	1990	1991	1994	1984	2629
588	20231023	090100	43375450	1990	2000	2000	1990	9191
589	20231023	090000	25053736	2000	1995	2000	1995	12544