KissMeData/309930/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211100	49345999	2005	2005	2005	2005	252
3	20241017	211000	49345999	2005	2005	2005	2005	0
4	20241017	210900	49345999	2005	2005	2005	2005	0
5	20241017	210800	49345999	2005	2005	2005	2005	0
6	20241017	210700	49345999	2005	2005	2005	2005	0
7	20241017	210600	49345999	2005	2005	2005	2005	0
8	20241017	210500	49345999	2005	2005	2005	2005	0
9	20241017	210400	49345999	2005	2005	2005	2005	0
10	20241017	210300	49345999	2005	2005	2005	2005	0
11	20241017	210200	49345999	2005	2005	2005	2005	0
12	20241017	210100	49345999	2005	2005	2005	2005	0
13	20241017	210000	49345999	2005	2005	2005	2005	0
14	20241017	205900	49345999	2005	2005	2005	2005	0
15	20241017	205800	49345999	2005	2005	2005	2005	0
16	20241017	205700	49345999	2005	2005	2005	2005	0
17	20241017	205600	49345999	2005	2005	2005	2005	0
18	20241017	205500	49345999	2005	2005	2005	2005	0
19	20241017	205400	49345999	2005	2005	2005	2005	0
20	20241017	205300	49345999	2005	2005	2005	2005	0
21	20241017	205200	49345999	2005	2005	2005	2005	0
22	20241017	205100	49345999	2005	2005	2005	2005	0
23	20241017	205000	49345999	2005	2005	2005	2005	0
24	20241017	204900	49345999	2005	2005	2005	2005	0
25	20241017	204800	49345999	2005	2005	2005	2005	0
26	20241017	204700	49345999	2005	2005	2005	2005	0
27	20241017	204600	49345999	2005	2005	2005	2005	0
28	20241017	204500	49345999	2005	2005	2005	2005	0
29	20241017	204400	49345999	2005	2005	2005	2005	0
30	20241017	204300	49345999	2005	2005	2005	2005	0
31	20241017	204200	49345999	2005	2005	2005	2005	0
32	20241017	204100	49345999	2005	2005	2005	2005	252
33	20241017	204000	49345999	2005	2005	2005	2005	0
34	20241017	203900	49345999	2005	2005	2005	2005	0
35	20241017	203800	49345999	2005	2005	2005	2005	0
36	20241017	203700	49345999	2005	2005	2005	2005	0
37	20241017	203600	49345999	2005	2005	2005	2005	0
38	20241017	203500	49345999	2005	2005	2005	2005	0
39	20241017	203400	49345999	2005	2005	2005	2005	0
40	20241017	203300	49345999	2005	2005	2005	2005	0
41	20241017	203200	49345999	2005	2005	2005	2005	0
42	20241017	203100	49345999	2005	2005	2005	2005	0
43	20241017	203000	49345999	2005	2005	2005	2005	0
44	20241017	202900	49345999	2005	2005	2005	2005	0
45	20241017	202800	49345999	2005	2005	2005	2005	0
46	20241017	202700	49345999	2005	2005	2005	2005	0
47	20241017	202600	49345999	2005	2005	2005	2005	0
48	20241017	202500	49345999	2005	2005	2005	2005	0
49	20241017	202400	49345999	2005	2005	2005	2005	0
50	20241017	202300	49345999	2005	2005	2005	2005	0
51	20241017	202200	49345999	2005	2005	2005	2005	0
52	20241017	202100	49345999	2005	2005	2005	2005	0
53	20241017	202000	49345999	2005	2005	2005	2005	0
54	20241017	201900	49345999	2005	2005	2005	2005	0
55	20241017	201800	49345999	2005	2005	2005	2005	0
56	20241017	201700	49345999	2005	2005	2005	2005	0
57	20241017	201600	49345999	2005	2005	2005	2005	0
58	20241017	201500	49345999	2005	2005	2005	2005	0
59	20241017	201400	49345999	2005	2005	2005	2005	0
60	20241017	201300	49345999	2005	2005	2005	2005	0
61	20241017	201200	49345999	2005	2005	2005	2005	0
62	20241017	201100	49345999	2005	2005	2005	2005	252
63	20241017	201000	49345999	2005	2005	2005	2005	0
64	20241017	200900	49345999	2005	2005	2005	2005	0
65	20241017	200800	49345999	2005	2005	2005	2005	0
66	20241017	200700	49345999	2005	2005	2005	2005	0
67	20241017	200600	49345999	2005	2005	2005	2005	0
68	20241017	200500	49345999	2005	2005	2005	2005	0
69	20241017	200400	49345999	2005	2005	2005	2005	0
70	20241017	200300	49345999	2005	2005	2005	2005	0
71	20241017	200200	49345999	2005	2005	2005	2005	0
72	20241017	200100	49345999	2005	2005	2005	2005	0
73	20241017	200000	49345999	2005	2005	2005	2005	0
74	20241017	195900	49345999	2005	2005	2005	2005	0
75	20241017	195800	49345999	2005	2005	2005	2005	0
76	20241017	195700	49345999	2005	2005	2005	2005	0
77	20241017	195600	49345999	2005	2005	2005	2005	0
78	20241017	195500	49345999	2005	2005	2005	2005	0
79	20241017	195400	49345999	2005	2005	2005	2005	0
80	20241017	195300	49345999	2005	2005	2005	2005	0
81	20241017	195200	49345999	2005	2005	2005	2005	0
82	20241017	195100	49345999	2005	2005	2005	2005	0
83	20241017	195000	49345999	2005	2005	2005	2005	0
84	20241017	194900	49345999	2005	2005	2005	2005	0
85	20241017	194800	49345999	2005	2005	2005	2005	0
86	20241017	194700	49345999	2005	2005	2005	2005	0
87	20241017	194600	49345999	2005	2005	2005	2005	0
88	20241017	194500	49345999	2005	2005	2005	2005	0
89	20241017	194400	49345999	2005	2005	2005	2005	0
90	20241017	194300	49345999	2005	2005	2005	2005	0
91	20241017	194200	49345999	2005	2005	2005	2005	0
92	20241017	194100	49345999	2005	2005	2005	2005	252
93	20241017	194000	49345999	2005	2005	2005	2005	0
94	20241017	193900	49345999	2005	2005	2005	2005	0
95	20241017	193800	49345999	2005	2005	2005	2005	0
96	20241017	193700	49345999	2005	2005	2005	2005	0
97	20241017	193600	49345999	2005	2005	2005	2005	0
98	20241017	193500	49345999	2005	2005	2005	2005	0
99	20241017	193400	49345999	2005	2005	2005	2005	0
100	20241017	193300	49345999	2005	2005	2005	2005	0
101	20241017	193200	49345999	2005	2005	2005	2005	0
102	20241017	193100	49345999	2005	2005	2005	2005	0
103	20241017	193000	49345999	2005	2005	2005	2005	0
104	20241017	192900	49345999	2005	2005	2005	2005	0
105	20241017	192800	49345999	2005	2005	2005	2005	0
106	20241017	192700	49345999	2005	2005	2005	2005	0
107	20241017	192600	49345999	2005	2005	2005	2005	0
108	20241017	192500	49345999	2005	2005	2005	2005	0
109	20241017	192400	49345999	2005	2005	2005	2005	0
110	20241017	192300	49345999	2005	2005	2005	2005	0
111	20241017	192200	49345999	2005	2005	2005	2005	0
112	20241017	192100	49345999	2005	2005	2005	2005	0
113	20241017	192000	49345999	2005	2005	2005	2005	0
114	20241017	191900	49345999	2005	2005	2005	2005	0
115	20241017	191800	49345999	2005	2005	2005	2005	0
116	20241017	191700	49345999	2005	2005	2005	2005	0
117	20241017	191600	49345999	2005	2005	2005	2005	0
118	20241017	191500	49345999	2005	2005	2005	2005	0
119	20241017	191400	49345999	2005	2005	2005	2005	0
120	20241017	191300	49345999	2005	2005	2005	2005	0
121	20241017	191200	49345999	2005	2005	2005	2005	0
122	20241017	191100	49345999	2005	2005	2005	2005	252
123	20241017	191000	49345999	2005	2005	2005	2005	0
124	20241017	190900	49345999	2005	2005	2005	2005	0
125	20241017	190800	49345999	2005	2005	2005	2005	0
126	20241017	190700	49345999	2005	2005	2005	2005	0
127	20241017	190600	49345999	2005	2005	2005	2005	0
128	20241017	190500	49345999	2005	2005	2005	2005	0
129	20241017	190400	49345999	2005	2005	2005	2005	0
130	20241017	190300	49345999	2005	2005	2005	2005	0
131	20241017	190200	49345999	2005	2005	2005	2005	0
132	20241017	190100	49345999	2005	2005	2005	2005	0
133	20241017	190000	49345999	2005	2005	2005	2005	0
134	20241017	185900	49345999	2005	2005	2005	2005	0
135	20241017	185800	49345999	2005	2005	2005	2005	0
136	20241017	185700	49345999	2005	2005	2005	2005	0
137	20241017	185600	49345999	2005	2005	2005	2005	0
138	20241017	185500	49345999	2005	2005	2005	2005	0
139	20241017	185400	49345999	2005	2005	2005	2005	0
140	20241017	185300	49345999	2005	2005	2005	2005	0
141	20241017	185200	49345999	2005	2005	2005	2005	0
142	20241017	185100	49345999	2005	2005	2005	2005	0
143	20241017	185000	49345999	2005	2005	2005	2005	0
144	20241017	184900	49345999	2005	2005	2005	2005	0
145	20241017	184800	49345999	2005	2005	2005	2005	0
146	20241017	184700	49345999	2005	2005	2005	2005	0
147	20241017	184600	49345999	2005	2005	2005	2005	0
148	20241017	184500	49345999	2005	2005	2005	2005	0
149	20241017	184400	49345999	2005	2005	2005	2005	0
150	20241017	184300	49345999	2005	2005	2005	2005	0
151	20241017	184200	49345999	2005	2005	2005	2005	0
152	20241017	184100	49345999	2005	2005	2005	2005	252
153	20241017	184000	49345999	2005	2005	2005	2005	0
154	20241017	183900	49345999	2005	2005	2005	2005	0
155	20241017	183800	49345999	2005	2005	2005	2005	0
156	20241017	183700	49345999	2005	2005	2005	2005	0
157	20241017	183600	49345999	2005	2005	2005	2005	0
158	20241017	183500	49345999	2005	2005	2005	2005	0
159	20241017	183400	49345999	2005	2005	2005	2005	0
160	20241017	183300	49345999	2005	2005	2005	2005	0
161	20241017	183200	49345999	2005	2005	2005	2005	0
162	20241017	183100	49345999	2005	2005	2005	2005	0
163	20241017	183000	49345999	2005	2005	2005	2005	0
164	20241017	182900	49345999	2005	2005	2005	2005	0
165	20241017	182800	49345999	2005	2005	2005	2005	0
166	20241017	182700	49345999	2005	2005	2005	2005	0
167	20241017	182600	49345999	2005	2005	2005	2005	0
168	20241017	182500	49345999	2005	2005	2005	2005	0
169	20241017	182400	49345999	2005	2005	2005	2005	0
170	20241017	182300	49345999	2005	2005	2005	2005	0
171	20241017	182200	49345999	2005	2005	2005	2005	0
172	20241017	182100	49345999	2005	2005	2005	2005	0
173	20241017	182000	49345999	2005	2005	2005	2005	0
174	20241017	181900	49345999	2005	2005	2005	2005	0
175	20241017	181800	49345999	2005	2005	2005	2005	0
176	20241017	181700	49345999	2005	2005	2005	2005	0
177	20241017	181600	49345999	2005	2005	2005	2005	0
178	20241017	181500	49345999	2005	2005	2005	2005	0
179	20241017	181400	49345999	2005	2005	2005	2005	0
180	20241017	181300	49345999	2005	2005	2005	2005	0
181	20241017	181200	49345999	2005	2005	2005	2005	0
182	20241017	181100	49345999	2005	2005	2005	2005	252
183	20241017	181000	49345999	2005	2005	2005	2005	0
184	20241017	180900	49345999	2005	2005	2005	2005	0
185	20241017	180800	49345999	2005	2005	2005	2005	0
186	20241017	180700	49345999	2005	2005	2005	2005	0
187	20241017	180600	49345999	2005	2005	2005	2005	0
188	20241017	180500	49345999	2005	2005	2005	2005	0
189	20241017	180400	49345999	2005	2005	2005	2005	0
190	20241017	180300	49345999	2005	2005	2005	2005	0
191	20241017	180200	49345999	2005	2005	2005	2005	0
192	20241017	180100	49345999	2005	2005	2005	2005	0
193	20241017	180000	49345999	2005	2005	2005	2005	0
194	20241017	175900	49345999	2005	2005	2005	2005	0
195	20241017	175800	49345999	2005	2005	2005	2005	0
196	20241017	175700	49345999	2005	2005	2005	2005	0
197	20241017	175600	49345999	2005	2005	2005	2005	0
198	20241017	175500	49345999	2005	2005	2005	2005	0
199	20241017	175400	49345999	2005	2005	2005	2005	0
200	20241017	175300	49345999	2005	2005	2005	2005	0
201	20241017	175200	49345999	2005	2005	2005	2005	0
202	20241017	175100	49345999	2005	2005	2005	2005	0
203	20241017	175000	49345999	2005	2005	2005	2005	0
204	20241017	174900	49345999	2005	2005	2005	2005	0
205	20241017	174800	49345999	2005	2005	2005	2005	0
206	20241017	174700	49345999	2005	2005	2005	2005	0
207	20241017	174600	49345999	2005	2005	2005	2005	0
208	20241017	174500	49345999	2005	2005	2005	2005	0
209	20241017	174400	49345999	2005	2005	2005	2005	0
210	20241017	174300	49345999	2005	2005	2005	2005	0
211	20241017	174200	49345999	2005	2005	2005	2005	0
212	20241017	174100	49345999	2005	2005	2005	2005	252
213	20241017	174000	49345999	2005	2005	2005	2005	0
214	20241017	173900	49345999	2005	2005	2005	2005	0
215	20241017	173800	49345999	2005	2005	2005	2005	0
216	20241017	173700	49345999	2005	2005	2005	2005	0
217	20241017	173600	49345999	2005	2005	2005	2005	0
218	20241017	173500	49345999	2005	2005	2005	2005	0
219	20241017	173400	49345999	2005	2005	2005	2005	0
220	20241017	173300	49345999	2005	2005	2005	2005	0
221	20241017	173200	49345999	2005	2005	2005	2005	0
222	20241017	173100	49345999	2005	2005	2005	2005	0
223	20241017	173000	49345999	2005	2005	2005	2005	0
224	20241017	172900	49345999	2005	2005	2005	2005	0
225	20241017	172800	49345999	2005	2005	2005	2005	0
226	20241017	172700	49345999	2005	2005	2005	2005	0
227	20241017	172600	49345999	2005	2005	2005	2005	0
228	20241017	172500	49345999	2005	2005	2005	2005	0
229	20241017	172400	49345999	2005	2005	2005	2005	0
230	20241017	172300	49345999	2005	2005	2005	2005	0
231	20241017	172200	49345999	2005	2005	2005	2005	0
232	20241017	172100	49345999	2005	2005	2005	2005	0
233	20241017	172000	49345999	2005	2005	2005	2005	0
234	20241017	171900	49345999	2005	2005	2005	2005	0
235	20241017	171800	49345999	2005	2005	2005	2005	0
236	20241017	171700	49345999	2005	2005	2005	2005	0
237	20241017	171600	49345999	2005	2005	2005	2005	0
238	20241017	171500	49345999	2005	2005	2005	2005	0
239	20241017	171400	49345999	2005	2005	2005	2005	0
240	20241017	171300	49345999	2005	2005	2005	2005	0
241	20241017	171200	49345999	2005	2005	2005	2005	0
242	20241017	171100	49345999	2005	2005	2005	2005	252
243	20241017	171000	49345999	2005	2005	2005	2005	0
244	20241017	170900	49345999	2005	2005	2005	2005	0
245	20241017	170800	49345999	2005	2005	2005	2005	0
246	20241017	170700	49345999	2005	2005	2005	2005	0
247	20241017	170600	49345999	2005	2005	2005	2005	0
248	20241017	170500	49345999	2005	2005	2005	2005	0
249	20241017	170400	49345999	2005	2005	2005	2005	0
250	20241017	170300	49345999	2005	2005	2005	2005	0
251	20241017	170200	49345999	2005	2005	2005	2005	0
252	20241017	170100	49345999	2005	2005	2005	2005	0
253	20241017	170000	49345999	2005	2005	2005	2005	0
254	20241017	165900	49345999	2005	2005	2005	2005	0
255	20241017	165800	49345999	2005	2005	2005	2005	0
256	20241017	165700	49345999	2005	2005	2005	2005	0
257	20241017	165600	49345999	2005	2005	2005	2005	0
258	20241017	165500	49345999	2005	2005	2005	2005	0
259	20241017	165400	49345999	2005	2005	2005	2005	0
260	20241017	165300	49345999	2005	2005	2005	2005	0
261	20241017	165200	49345999	2005	2005	2005	2005	0
262	20241017	165100	49345999	2005	2005	2005	2005	0
263	20241017	165000	49345999	2005	2005	2005	2005	0
264	20241017	164900	49345999	2005	2005	2005	2005	0
265	20241017	164800	49345999	2005	2005	2005	2005	0
266	20241017	164700	49345999	2005	2005	2005	2005	0
267	20241017	164600	49345999	2005	2005	2005	2005	0
268	20241017	164500	49345999	2005	2005	2005	2005	0
269	20241017	164400	49345999	2005	2005	2005	2005	0
270	20241017	164300	49345999	2005	2005	2005	2005	0
271	20241017	164200	49345999	2005	2005	2005	2005	0
272	20241017	164100	49345999	2005	2005	2005	2005	252
273	20241017	164000	49345999	2005	2005	2005	2005	0
274	20241017	163900	49345999	2005	2005	2005	2005	0
275	20241017	163800	49345999	2005	2005	2005	2005	0
276	20241017	163700	49345999	2005	2005	2005	2005	0
277	20241017	163600	49345999	2005	2005	2005	2005	0
278	20241017	163500	49345999	2005	2005	2005	2005	0
279	20241017	163400	49345999	2005	2005	2005	2005	0
280	20241017	163300	49345999	2005	2005	2005	2005	0
281	20241017	163200	49345999	2005	2005	2005	2005	0
282	20241017	163100	49345999	2005	2005	2005	2005	0
283	20241017	163000	49345999	2005	2005	2005	2005	0
284	20241017	162900	49345999	2005	2005	2005	2005	0
285	20241017	162800	49345999	2005	2005	2005	2005	0
286	20241017	162700	49345999	2005	2005	2005	2005	0
287	20241017	162600	49345999	2005	2005	2005	2005	0
288	20241017	162500	49345999	2005	2005	2005	2005	0
289	20241017	162400	49345999	2005	2005	2005	2005	0
290	20241017	162300	49345999	2005	2005	2005	2005	0
291	20241017	162200	49345999	2005	2005	2005	2005	0
292	20241017	162100	49345999	2005	2005	2005	2005	0
293	20241017	162000	49345999	2005	2005	2005	2005	0
294	20241017	161900	49345999	2005	2005	2005	2005	0
295	20241017	161800	49345999	2005	2005	2005	2005	0
296	20241017	161700	49345999	2005	2005	2005	2005	0
297	20241017	161600	49345999	2005	2005	2005	2005	0
298	20241017	161500	49345999	2005	2005	2005	2005	0
299	20241017	161400	49345999	2005	2005	2005	2005	0
300	20241017	161300	49345999	2005	2005	2005	2005	0
301	20241017	161200	49345999	2005	2005	2005	2005	0
302	20241017	161100	49345999	2005	2005	2005	2005	252
303	20241017	161000	49345999	2005	2005	2005	2005	0
304	20241017	160900	49345999	2005	2005	2005	2005	0
305	20241017	160800	49345999	2005	2005	2005	2005	0
306	20241017	160700	49345999	2005	2005	2005	2005	0
307	20241017	160600	49345999	2005	2005	2005	2005	0
308	20241017	160500	49345999	2005	2005	2005	2005	0
309	20241017	160400	49345999	2005	2005	2005	2005	0
310	20241017	160300	49345999	2005	2005	2005	2005	0
311	20241017	160200	49345999	2005	2005	2005	2005	0
312	20241017	160100	49345999	2005	2005	2005	2005	0
313	20241017	160000	49345999	2005	2005	2005	2005	0
314	20241017	155900	49345999	2005	2005	2005	2005	0
315	20241017	155800	49345999	2005	2005	2005	2005	0
316	20241017	155700	49345999	2005	2005	2005	2005	0
317	20241017	155600	49345999	2005	2005	2005	2005	0
318	20241017	155500	49345999	2005	2005	2005	2005	0
319	20241017	155400	49345999	2005	2005	2005	2005	0
320	20241017	155300	49345999	2005	2005	2005	2005	0
321	20241017	155200	49345999	2005	2005	2005	2005	0
322	20241017	155100	49345999	2005	2005	2005	2005	0
323	20241017	155000	49345999	2005	2005	2005	2005	0
324	20241017	154900	49345999	2005	2005	2005	2005	0
325	20241017	154800	49345999	2005	2005	2005	2005	0
326	20241017	154700	49345999	2005	2005	2005	2005	0
327	20241017	154600	49345999	2005	2005	2005	2005	0
328	20241017	154500	49345999	2005	2005	2005	2005	0
329	20241017	154400	49345999	2005	2005	2005	2005	0
330	20241017	154300	49345999	2005	2005	2005	2005	0
331	20241017	154200	49345999	2005	2005	2005	2005	0
332	20241017	154100	49345999	2005	2005	2005	2005	252
333	20241017	154000	49345999	2005	2005	2005	2005	0
334	20241017	153900	49345999	2005	2005	2005	2005	0
335	20241017	153800	49345999	2005	2005	2005	2005	0
336	20241017	153700	49345999	2005	2005	2005	2005	0
337	20241017	153600	49345999	2005	2005	2005	2005	0
338	20241017	153500	49345999	2005	2005	2005	2005	0
339	20241017	153400	49345999	2005	2005	2005	2005	0
340	20241017	153300	49345999	2005	2005	2005	2005	0
341	20241017	153200	49345999	2005	2005	2005	2005	0
342	20241017	153100	49345999	2005	2005	2005	2005	0
343	20241017	153000	49345999	2005	2005	2005	2005	252
344	20241017	152900	48840739	2010	2010	2010	2010	0
345	20241017	152800	48840739	2010	2010	2010	2010	0
346	20241017	152700	48840739	2010	2010	2010	2010	0
347	20241017	152600	48840739	2010	2010	2010	2010	0
348	20241017	152500	48840739	2010	2010	2010	2010	0
349	20241017	152400	48840739	2010	2010	2010	2010	0
350	20241017	152300	48840739	2010	2010	2010	2010	0
351	20241017	152200	48840739	2010	2010	2010	2010	0
352	20241017	152100	48840739	2010	2010	2010	2010	0
353	20241017	152000	48840739	2010	2010	2010	2010	0
354	20241017	151900	48840739	2010	2010	2010	2010	0
355	20241017	151800	48840739	2010	2010	2010	2010	0
356	20241017	151700	48840739	2010	2010	2010	2010	0
357	20241017	151600	48840739	2010	2010	2010	2010	0
358	20241017	151500	48840739	2010	2010	2010	2010	0
359	20241017	151400	48840739	2010	2010	2010	2010	0
360	20241017	151300	48840739	2010	2010	2010	2010	4
361	20241017	151200	48832699	2020	2020	2020	2020	0
362	20241017	151100	48832699	2020	2020	2020	2020	0
363	20241017	151000	48832699	2020	2020	2020	2020	0
364	20241017	150900	48832699	2020	2020	2020	2020	0
365	20241017	150800	48832699	2020	2020	2020	2020	0
366	20241017	150700	48832699	2020	2020	2020	2020	0
367	20241017	150600	48832699	2020	2020	2020	2020	0
368	20241017	150500	48832699	2020	2020	2020	2020	0
369	20241017	150400	48832699	2020	2020	2020	2020	0
370	20241017	150300	48832699	2020	2020	2020	2020	0
371	20241017	150200	48832699	2020	2020	2020	2020	0
372	20241017	150100	48832699	2020	2020	2020	2020	0
373	20241017	150000	48832699	2020	2020	2020	2020	0
374	20241017	145900	48832699	2020	2020	2020	2020	0
375	20241017	145800	48832699	2020	2020	2020	2020	0
376	20241017	145700	48832699	2020	2020	2020	2020	8
377	20241017	145600	48816539	2020	2020	2020	2020	0
378	20241017	145500	48816539	2020	2020	2020	2020	0
379	20241017	145400	48816539	2020	2020	2020	2020	0
380	20241017	145300	48816539	2020	2020	2020	2020	0
381	20241017	145200	48816539	2020	2020	2020	2020	0
382	20241017	145100	48816539	2020	2005	2020	2005	1068
383	20241017	145000	46675184	2020	2020	2020	2020	0
384	20241017	144900	46675184	2020	2020	2020	2020	0
385	20241017	144800	46675184	2020	2020	2020	2020	0
386	20241017	144700	46675184	2020	2020	2020	2020	0
387	20241017	144600	46675184	2020	2020	2020	2020	0
388	20241017	144500	46675184	2020	2020	2020	2020	0
389	20241017	144400	46675184	2020	2020	2020	2020	0
390	20241017	144300	46675184	2020	2020	2020	2020	0
391	20241017	144200	46675184	2020	2020	2020	2020	0
392	20241017	144100	46675184	2020	2020	2020	2020	0
393	20241017	144000	46675184	2020	2020	2020	2020	0
394	20241017	143900	46675184	2020	2020	2020	2020	0
395	20241017	143800	46675184	2020	2020	2020	2020	0
396	20241017	143700	46675184	2020	2020	2020	2020	0
397	20241017	143600	46675184	2020	2020	2020	2020	0
398	20241017	143500	46675184	2020	2020	2020	2020	0
399	20241017	143400	46675184	2020	2020	2020	2020	0
400	20241017	143300	46675184	2020	2020	2020	2020	0
401	20241017	143200	46675184	2020	2020	2020	2020	0
402	20241017	143100	46675184	2020	2020	2020	2020	0
403	20241017	143000	46675184	2020	2020	2020	2020	0
404	20241017	142900	46675184	2020	2020	2020	2020	0
405	20241017	142800	46675184	2020	2020	2020	2020	0
406	20241017	142700	46675184	2020	2020	2020	2020	1
407	20241017	142600	46673164	2005	2005	2005	2005	0
408	20241017	142500	46673164	2005	2005	2005	2005	0
409	20241017	142400	46673164	2005	2005	2005	2005	0
410	20241017	142300	46673164	2005	2010	2010	2005	11
411	20241017	142200	46651094	2020	2020	2020	2020	0
412	20241017	142100	46651094	2020	2020	2020	2020	0
413	20241017	142000	46651094	2020	2020	2020	2020	0
414	20241017	141900	46651094	2020	2020	2020	2020	0
415	20241017	141800	46651094	2020	2020	2020	2020	0
416	20241017	141700	46651094	2020	2020	2020	2020	0
417	20241017	141600	46651094	2020	2020	2020	2020	0
418	20241017	141500	46651094	2020	2020	2020	2020	0
419	20241017	141400	46651094	2020	2020	2020	2020	0
420	20241017	141300	46651094	2020	2020	2020	2020	0
421	20241017	141200	46651094	2020	2020	2020	2020	0
422	20241017	141100	46651094	2020	2020	2020	2020	0
423	20241017	141000	46651094	2020	2020	2020	2020	0
424	20241017	140900	46651094	2020	2020	2020	2020	0
425	20241017	140800	46651094	2020	2020	2020	2020	0
426	20241017	140700	46651094	2020	2020	2020	2020	0
427	20241017	140600	46651094	2020	2020	2020	2020	0
428	20241017	140500	46651094	2020	2020	2020	2020	0
429	20241017	140400	46651094	2020	2020	2020	2020	0
430	20241017	140300	46651094	2020	2020	2020	2020	0
431	20241017	140200	46651094	2020	2020	2020	2020	0
432	20241017	140100	46651094	2020	2020	2020	2020	0
433	20241017	140000	46651094	2020	2020	2020	2020	0
434	20241017	135900	46651094	2020	2020	2020	2020	0
435	20241017	135800	46651094	2020	2020	2020	2020	0
436	20241017	135700	46651094	2020	2020	2020	2020	0
437	20241017	135600	46651094	2020	2020	2020	2020	0
438	20241017	135500	46651094	2020	2020	2020	2020	0
439	20241017	135400	46651094	2020	2020	2020	2020	1
440	20241017	135300	46649074	2015	2015	2015	2015	0
441	20241017	135200	46649074	2015	2015	2015	2015	3
442	20241017	135100	46643029	2025	2025	2025	2025	0
443	20241017	135000	46643029	2025	2025	2025	2025	0
444	20241017	134900	46643029	2025	2025	2025	2025	0
445	20241017	134800	46643029	2025	2025	2025	2025	0
446	20241017	134700	46643029	2025	2025	2025	2025	0
447	20241017	134600	46643029	2025	2025	2025	2025	0
448	20241017	134500	46643029	2025	2025	2025	2025	0
449	20241017	134400	46643029	2025	2025	2025	2025	2
450	20241017	134300	46638979	2005	2005	2005	2005	0
451	20241017	134200	46638979	2005	2005	2005	2005	0
452	20241017	134100	46638979	2005	2010	2010	2005	10000
453	20241017	134000	26554814	2010	2010	2010	2010	148
454	20241017	133900	26257334	2025	2025	2025	2025	0
455	20241017	133800	26257334	2025	2025	2025	2025	0
456	20241017	133700	26257334	2025	2025	2025	2025	0
457	20241017	133600	26257334	2025	2025	2025	2025	0
458	20241017	133500	26257334	2025	2025	2025	2025	0
459	20241017	133400	26257334	2025	2025	2025	2025	0
460	20241017	133300	26257334	2025	2025	2025	2025	0
461	20241017	133200	26257334	2025	2025	2025	2025	0
462	20241017	133100	26257334	2025	2025	2025	2025	0
463	20241017	133000	26257334	2025	2025	2025	2025	0
464	20241017	132900	26257334	2025	2025	2025	2025	0
465	20241017	132800	26257334	2025	2025	2025	2025	0
466	20241017	132700	26257334	2025	2025	2025	2025	0
467	20241017	132600	26257334	2025	2025	2025	2025	0
468	20241017	132500	26257334	2025	2025	2025	2025	0
469	20241017	132400	26257334	2025	2020	2025	2020	92
470	20241017	132300	26071484	2010	2010	2010	2010	77
471	20241017	132200	25916714	2020	2020	2020	2020	0
472	20241017	132100	25916714	2020	2020	2020	2020	0
473	20241017	132000	25916714	2020	2020	2020	2020	0
474	20241017	131900	25916714	2020	2020	2020	2020	0
475	20241017	131800	25916714	2020	2020	2020	2020	1
476	20241017	131700	25914694	2010	2010	2010	2010	0
477	20241017	131600	25914694	2010	2010	2010	2010	0
478	20241017	131500	25914694	2010	2010	2010	2010	700
479	20241017	131400	24507694	2010	2010	2010	2010	0
480	20241017	131300	24507694	2010	2010	2010	2010	300
481	20241017	131200	23904694	2010	2015	2015	2010	700
482	20241017	131100	22497414	2020	2020	2020	2020	0
483	20241017	131000	22497414	2020	2020	2020	2020	0
484	20241017	130900	22497414	2020	2020	2020	2020	0
485	20241017	130800	22497414	2020	2020	2020	2020	0
486	20241017	130700	22497414	2020	2020	2020	2020	0
487	20241017	130600	22497414	2020	2020	2020	2020	0
488	20241017	130500	22497414	2020	2020	2020	2020	0
489	20241017	130400	22497414	2020	2020	2020	2020	0
490	20241017	130300	22497414	2020	2020	2020	2020	0
491	20241017	130200	22497414	2020	2020	2020	2020	2
492	20241017	130100	22493374	2025	2025	2025	2025	0
493	20241017	130000	22493374	2025	2025	2025	2025	2
494	20241017	125900	22489324	2025	2025	2025	2025	0
495	20241017	125800	22489324	2025	2025	2025	2025	0
496	20241017	125700	22489324	2025	2025	2025	2025	0
497	20241017	125600	22489324	2025	2025	2025	2025	0
498	20241017	125500	22489324	2025	2025	2025	2025	0
499	20241017	125400	22489324	2025	2025	2025	2025	0
500	20241017	125300	22489324	2025	2025	2025	2025	0
501	20241017	125200	22489324	2025	2025	2025	2025	0
502	20241017	125100	22489324	2025	2025	2025	2025	0
503	20241017	125000	22489324	2025	2025	2025	2025	0
504	20241017	124900	22489324	2025	2025	2025	2025	0
505	20241017	124800	22489324	2025	2025	2025	2025	0
506	20241017	124700	22489324	2025	2025	2025	2025	1
507	20241017	124600	22487299	2020	2020	2020	2020	0
508	20241017	124500	22487299	2020	2020	2020	2020	0
509	20241017	124400	22487299	2020	2020	2020	2020	0
510	20241017	124300	22487299	2020	2020	2020	2020	47
511	20241017	124200	22392359	2020	2020	2020	2020	0
512	20241017	124100	22392359	2020	2020	2020	2020	0
513	20241017	124000	22392359	2020	2020	2020	2020	0
514	20241017	123900	22392359	2020	2020	2020	2020	140
515	20241017	123800	22109559	2015	2015	2015	2015	10
516	20241017	123700	22089409	2015	2015	2015	2015	0
517	20241017	123600	22089409	2015	2015	2015	2015	0
518	20241017	123500	22089409	2015	2015	2015	2015	0
519	20241017	123400	22089409	2015	2015	2015	2015	0
520	20241017	123300	22089409	2015	2015	2015	2015	0
521	20241017	123200	22089409	2015	2015	2015	2015	0
522	20241017	123100	22089409	2015	2015	2015	2015	0
523	20241017	123000	22089409	2015	2015	2015	2015	0
524	20241017	122900	22089409	2015	2015	2015	2015	0
525	20241017	122800	22089409	2015	2015	2015	2015	1
526	20241017	122700	22087394	2020	2020	2020	2020	12
527	20241017	122600	22063154	2020	2020	2020	2020	0
528	20241017	122500	22063154	2020	2020	2020	2020	0
529	20241017	122400	22063154	2020	2020	2020	2020	0
530	20241017	122300	22063154	2020	2020	2020	2020	1
531	20241017	122200	22061134	2015	2015	2015	2015	0
532	20241017	122100	22061134	2015	2015	2015	2015	0
533	20241017	122000	22061134	2015	2015	2015	2015	0
534	20241017	121900	22061134	2015	2015	2015	2015	0
535	20241017	121800	22061134	2015	2015	2015	2015	0
536	20241017	121700	22061134	2015	2015	2015	2015	0
537	20241017	121600	22061134	2015	2015	2015	2015	0
538	20241017	121500	22061134	2015	2015	2015	2015	0
539	20241017	121400	22061134	2015	2015	2015	2015	0
540	20241017	121300	22061134	2015	2015	2015	2015	0
541	20241017	121200	22061134	2015	2015	2015	2015	0
542	20241017	121100	22061134	2015	2015	2015	2015	0
543	20241017	121000	22061134	2015	2015	2015	2015	0
544	20241017	120900	22061134	2015	2015	2015	2015	0
545	20241017	120800	22061134	2015	2015	2015	2015	0
546	20241017	120700	22061134	2015	2015	2015	2015	0
547	20241017	120600	22061134	2015	2015	2015	2015	0
548	20241017	120500	22061134	2015	2015	2015	2015	9
549	20241017	120400	22042999	2015	2015	2015	2015	0
550	20241017	120300	22042999	2015	2015	2015	2015	0
551	20241017	120200	22042999	2015	2015	2015	2015	67
552	20241017	120100	21907994	2015	2015	2015	2015	0
553	20241017	120000	21907994	2015	2015	2015	2015	0
554	20241017	115900	21907994	2015	2015	2015	2015	0
555	20241017	115800	21907994	2015	2015	2015	2015	0
556	20241017	115700	21907994	2015	2015	2015	2015	0
557	20241017	115600	21907994	2015	2015	2015	2015	31
558	20241017	115500	21845529	2010	2010	2010	2010	0
559	20241017	115400	21845529	2010	2010	2010	2010	0
560	20241017	115300	21845529	2010	2010	2010	2010	0
561	20241017	115200	21845529	2010	2010	2010	2010	0
562	20241017	115100	21845529	2010	2010	2010	2010	2
563	20241017	115000	21841509	2010	2010	2010	2010	0
564	20241017	114900	21841509	2010	2010	2010	2010	0
565	20241017	114800	21841509	2010	2010	2010	2010	0
566	20241017	114700	21841509	2010	2010	2010	2010	0
567	20241017	114600	21841509	2010	2010	2010	2010	0
568	20241017	114500	21841509	2010	2010	2010	2010	0
569	20241017	114400	21841509	2010	2010	2010	2010	0
570	20241017	114300	21841509	2010	2010	2010	2010	0
571	20241017	114200	21841509	2010	2010	2010	2010	0
572	20241017	114100	21841509	2010	2010	2010	2010	9
573	20241017	114000	21823419	2015	2015	2015	2015	0
574	20241017	113900	21823419	2015	2015	2015	2015	62
575	20241017	113800	21698489	2010	2010	2010	2010	1000
576	20241017	113700	19688489	2010	2010	2010	2010	358
577	20241017	113600	18968909	2010	2010	2010	2010	10
578	20241017	113500	18948809	2010	2010	2010	2010	0
579	20241017	113400	18948809	2010	2010	2010	2010	10
580	20241017	113300	18928709	2010	2010	2010	2010	0
581	20241017	113200	18928709	2010	2010	2010	2010	0
582	20241017	113100	18928709	2010	2010	2010	2010	0
583	20241017	113000	18928709	2010	2010	2010	2010	0
584	20241017	112900	18928709	2010	2010	2010	2010	0
585	20241017	112800	18928709	2010	2010	2010	2010	0
586	20241017	112700	18928709	2010	2010	2010	2010	0
587	20241017	112600	18928709	2010	2010	2010	2010	0
588	20241017	112500	18928709	2010	2010	2010	2010	0
589	20241017	112400	18928709	2010	2010	2010	2010	1
590	20241017	112300	18926699	2000	2005	2005	2000	133
591	20241017	112200	18660379	2010	2010	2010	2010	0
592	20241017	112100	18660379	2010	2010	2010	2010	0
593	20241017	112000	18660379	2010	2010	2010	2010	0
594	20241017	111900	18660379	2010	2010	2010	2010	0
595	20241017	111800	18660379	2010	2010	2010	2010	0
596	20241017	111700	18660379	2010	2010	2010	2010	0
597	20241017	111600	18660379	2010	2010	2010	2010	0
598	20241017	111500	18660379	2010	2010	2010	2010	0
599	20241017	111400	18660379	2010	2010	2010	2010	11
600	20241017	111300	18638269	2015	2015	2015	2015	0
601	20241017	111200	18638269	2015	2015	2015	2015	0
602	20241017	111100	18638269	2015	2015	2015	2015	1
603	20241017	111000	18636254	2010	2010	2010	2010	10
604	20241017	110900	18616154	2015	2005	2015	2005	46
605	20241017	110800	18523904	2010	2010	2010	2010	0
606	20241017	110700	18523904	2010	2010	2010	2010	0
607	20241017	110600	18523904	2010	2010	2010	2010	0
608	20241017	110500	18523904	2010	2010	2010	2010	0
609	20241017	110400	18523904	2010	2010	2010	2010	0
610	20241017	110300	18523904	2010	2010	2010	2010	0
611	20241017	110200	18523904	2010	2010	2010	2010	0
612	20241017	110100	18523904	2010	2010	2010	2010	0
613	20241017	110000	18523904	2010	2010	2010	2010	0
614	20241017	105900	18523904	2010	2010	2010	2010	0
615	20241017	105800	18523904	2010	2010	2010	2010	0
616	20241017	105700	18523904	2010	2010	2010	2010	0
617	20241017	105600	18523904	2010	2010	2010	2010	0
618	20241017	105500	18523904	2010	2010	2010	2010	0
619	20241017	105400	18523904	2010	2010	2010	2010	0
620	20241017	105300	18523904	2010	1996	2010	1996	501
621	20241017	105200	17523894	1996	1997	1997	1996	500
622	20241017	105100	16525871	1996	1996	1996	1996	0
623	20241017	105000	16525871	1996	1999	1999	1996	500
624	20241017	104900	15527150	2000	2005	2005	2000	567
625	20241017	104800	14391840	2005	2005	2005	2005	0
626	20241017	104700	14391840	2005	2005	2005	2005	1240
627	20241017	104600	11905640	2005	2005	2005	2005	0
628	20241017	104500	11905640	2005	2005	2005	2005	0
629	20241017	104400	11905640	2005	2005	2005	2005	0
630	20241017	104300	11905640	2005	2005	2005	2005	0
631	20241017	104200	11905640	2005	2005	2005	2005	0
632	20241017	104100	11905640	2005	2005	2005	2005	1
633	20241017	104000	11903635	2000	2000	2000	2000	0
634	20241017	103900	11903635	2000	2000	2000	2000	3
635	20241017	103800	11897635	2020	2020	2020	2020	0
636	20241017	103700	11897635	2020	2020	2020	2020	0
637	20241017	103600	11897635	2020	2020	2020	2020	0
638	20241017	103500	11897635	2020	2020	2020	2020	0
639	20241017	103400	11897635	2020	2020	2020	2020	0
640	20241017	103300	11897635	2020	2020	2020	2020	0
641	20241017	103200	11897635	2020	2020	2020	2020	1
642	20241017	103100	11895615	2025	2025	2025	2025	0
643	20241017	103000	11895615	2025	2025	2025	2025	0
644	20241017	102900	11895615	2025	2025	2025	2025	0
645	20241017	102800	11895615	2025	2025	2025	2025	0
646	20241017	102700	11895615	2025	2025	2025	2025	0
647	20241017	102600	11895615	2025	2010	2025	2010	50
648	20241017	102500	11794800	2005	2005	2005	2005	0
649	20241017	102400	11794800	2005	2005	2005	2005	0
650	20241017	102300	11794800	2005	2005	2005	2005	0
651	20241017	102200	11794800	2005	2005	2005	2005	0
652	20241017	102100	11794800	2005	2005	2005	2005	0
653	20241017	102000	11794800	2005	2005	2005	2005	0
654	20241017	101900	11794800	2005	2005	2005	2005	0
655	20241017	101800	11794800	2005	2005	2005	2005	0
656	20241017	101700	11794800	2005	2005	2005	2005	0
657	20241017	101600	11794800	2005	2005	2005	2005	0
658	20241017	101500	11794800	2005	2005	2005	2005	0
659	20241017	101400	11794800	2005	2005	2005	2005	0
660	20241017	101300	11794800	2005	2005	2005	2005	0
661	20241017	101200	11794800	2005	2005	2005	2005	0
662	20241017	101100	11794800	2005	2005	2005	2005	0
663	20241017	101000	11794800	2005	2005	2005	2005	0
664	20241017	100900	11794800	2005	2005	2005	2005	0
665	20241017	100800	11794800	2005	2005	2005	2005	0
666	20241017	100700	11794800	2005	2005	2005	2005	1
667	20241017	100600	11792795	2000	2000	2000	2000	0
668	20241017	100500	11792795	2000	2000	2000	2000	0
669	20241017	100400	11792795	2000	2000	2000	2000	0
670	20241017	100300	11792795	2000	2000	2000	2000	30
671	20241017	100200	11732795	2000	2000	2000	2000	0
672	20241017	100100	11732795	2000	2000	2000	2000	0
673	20241017	100000	11732795	2000	2000	2000	2000	0
674	20241017	095900	11732795	2000	2000	2000	2000	0
675	20241017	095800	11732795	2000	2000	2000	2000	1801
676	20241017	095700	8130795	2000	2000	2000	2000	1891
677	20241017	095600	4348795	2000	2000	2000	2000	0
678	20241017	095500	4348795	2000	2000	2000	2000	0
679	20241017	095400	4348795	2000	2000	2000	2000	0
680	20241017	095300	4348795	2000	2000	2000	2000	0
681	20241017	095200	4348795	2000	2000	2000	2000	0
682	20241017	095100	4348795	2000	1999	2000	1999	103
683	20241017	095000	4142820	1999	1999	1999	1999	0
684	20241017	094900	4142820	1999	1999	1999	1999	0
685	20241017	094800	4142820	1999	1999	1999	1999	0
686	20241017	094700	4142820	1999	1999	1999	1999	0
687	20241017	094600	4142820	1999	1998	1999	1998	873
688	20241017	094500	2397730	1998	1998	1998	1998	0
689	20241017	094400	2397730	1998	1998	1998	1998	0
690	20241017	094300	2397730	1998	1998	1998	1998	0
691	20241017	094200	2397730	1998	1994	1998	1993	60
692	20241017	094100	2278098	1998	1998	1998	1998	2
693	20241017	094000	2274102	1999	1999	1999	1999	0
694	20241017	093900	2274102	1999	1999	1999	1999	0
695	20241017	093800	2274102	1999	1999	1999	1999	0
696	20241017	093700	2274102	1999	1999	1999	1999	0
697	20241017	093600	2274102	1999	1999	1999	1999	0
698	20241017	093500	2274102	1999	1999	1999	1999	0
699	20241017	093400	2274102	1999	1999	1999	1999	0
700	20241017	093300	2274102	1999	1998	1999	1998	39
701	20241017	093200	2196151	1999	1999	1999	1999	0
702	20241017	093100	2196151	1999	1999	1999	1999	0
703	20241017	093000	2196151	1999	1999	1999	1999	0
704	20241017	092900	2196151	1999	1999	1999	1999	0
705	20241017	092800	2196151	1999	1999	1999	1999	0
706	20241017	092700	2196151	1999	1999	1999	1999	1
707	20241017	092600	2194152	1992	1992	1992	1992	0
708	20241017	092500	2194152	1992	1992	1992	1992	0
709	20241017	092400	2194152	1992	1992	1992	1992	0
710	20241017	092300	2194152	1992	1992	1992	1992	0
711	20241017	092200	2194152	1992	1992	1992	1992	0
712	20241017	092100	2194152	1992	1999	1999	1992	21
713	20241017	092000	2152275	1999	1999	1999	1999	0
714	20241017	091900	2152275	1999	1999	1999	1999	0
715	20241017	091800	2152275	1999	1999	1999	1999	1
716	20241017	091700	2150276	1999	1999	1999	1999	1
717	20241017	091600	2148277	1994	1994	1994	1994	0
718	20241017	091500	2148277	1994	1994	1994	1994	0
719	20241017	091400	2148277	1994	1994	1994	1994	1
720	20241017	091300	2146283	1999	1999	1999	1999	0
721	20241017	091200	2146283	1999	1999	1999	1999	0
722	20241017	091100	2146283	1999	1999	1999	1999	201
723	20241017	091000	1744484	1999	1997	1999	1997	33
724	20241017	090900	1678557	1991	1993	1998	1991	291
725	20241017	090800	1098649	1999	1998	1999	1998	2
726	20241017	090700	1094652	2000	1993	2000	1993	131
727	20241017	090600	832723	1994	2010	2010	1994	227
728	20241017	090500	378675	2025	2025	2025	2025	0
729	20241017	090400	378675	2025	2025	2025	2025	0
730	20241017	090300	378675	2025	2025	2025	2025	0
731	20241017	090200	378675	2025	2025	2025	2025	0
732	20241017	090100	378675	2025	2025	2025	2025	0
733	20241017	090000	378675	2025	2025	2025	2025	187