KissMeData/037230/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	192400	15439229	1999	1999	1999	1999	131
3	20240709	192300	15439229	1999	1999	1999	1999	0
4	20240709	192200	15439229	1999	1999	1999	1999	0
5	20240709	192100	15439229	1999	1999	1999	1999	0
6	20240709	192000	15439229	1999	1999	1999	1999	0
7	20240709	191900	15439229	1999	1999	1999	1999	0
8	20240709	191800	15439229	1999	1999	1999	1999	0
9	20240709	191700	15439229	1999	1999	1999	1999	0
10	20240709	191600	15439229	1999	1999	1999	1999	0
11	20240709	191500	15439229	1999	1999	1999	1999	0
12	20240709	191400	15439229	1999	1999	1999	1999	0
13	20240709	191300	15439229	1999	1999	1999	1999	0
14	20240709	191200	15439229	1999	1999	1999	1999	0
15	20240709	191100	15439229	1999	1999	1999	1999	0
16	20240709	191000	15439229	1999	1999	1999	1999	0
17	20240709	190900	15439229	1999	1999	1999	1999	0
18	20240709	190800	15439229	1999	1999	1999	1999	0
19	20240709	190700	15439229	1999	1999	1999	1999	0
20	20240709	190600	15439229	1999	1999	1999	1999	0
21	20240709	190500	15439229	1999	1999	1999	1999	0
22	20240709	190400	15439229	1999	1999	1999	1999	0
23	20240709	190300	15439229	1999	1999	1999	1999	0
24	20240709	190200	15439229	1999	1999	1999	1999	0
25	20240709	190100	15439229	1999	1999	1999	1999	0
26	20240709	190000	15439229	1999	1999	1999	1999	0
27	20240709	185900	15439229	1999	1999	1999	1999	0
28	20240709	185800	15439229	1999	1999	1999	1999	0
29	20240709	185700	15439229	1999	1999	1999	1999	0
30	20240709	185600	15439229	1999	1999	1999	1999	0
31	20240709	185500	15439229	1999	1999	1999	1999	0
32	20240709	185400	15439229	1999	1999	1999	1999	131
33	20240709	185300	15439229	1999	1999	1999	1999	0
34	20240709	185200	15439229	1999	1999	1999	1999	0
35	20240709	185100	15439229	1999	1999	1999	1999	0
36	20240709	185000	15439229	1999	1999	1999	1999	0
37	20240709	184900	15439229	1999	1999	1999	1999	0
38	20240709	184800	15439229	1999	1999	1999	1999	0
39	20240709	184700	15439229	1999	1999	1999	1999	0
40	20240709	184600	15439229	1999	1999	1999	1999	0
41	20240709	184500	15439229	1999	1999	1999	1999	0
42	20240709	184400	15439229	1999	1999	1999	1999	0
43	20240709	184300	15439229	1999	1999	1999	1999	0
44	20240709	184200	15439229	1999	1999	1999	1999	0
45	20240709	184100	15439229	1999	1999	1999	1999	0
46	20240709	184000	15439229	1999	1999	1999	1999	0
47	20240709	183900	15439229	1999	1999	1999	1999	0
48	20240709	183800	15439229	1999	1999	1999	1999	0
49	20240709	183700	15439229	1999	1999	1999	1999	0
50	20240709	183600	15439229	1999	1999	1999	1999	0
51	20240709	183500	15439229	1999	1999	1999	1999	0
52	20240709	183400	15439229	1999	1999	1999	1999	0
53	20240709	183300	15439229	1999	1999	1999	1999	0
54	20240709	183200	15439229	1999	1999	1999	1999	0
55	20240709	183100	15439229	1999	1999	1999	1999	0
56	20240709	183000	15439229	1999	1999	1999	1999	0
57	20240709	182900	15439229	1999	1999	1999	1999	0
58	20240709	182800	15439229	1999	1999	1999	1999	0
59	20240709	182700	15439229	1999	1999	1999	1999	0
60	20240709	182600	15439229	1999	1999	1999	1999	0
61	20240709	182500	15439229	1999	1999	1999	1999	0
62	20240709	182400	15439229	1999	1999	1999	1999	131
63	20240709	182300	15439229	1999	1999	1999	1999	0
64	20240709	182200	15439229	1999	1999	1999	1999	0
65	20240709	182100	15439229	1999	1999	1999	1999	0
66	20240709	182000	15439229	1999	1999	1999	1999	0
67	20240709	181900	15439229	1999	1999	1999	1999	0
68	20240709	181800	15439229	1999	1999	1999	1999	0
69	20240709	181700	15439229	1999	1999	1999	1999	0
70	20240709	181600	15439229	1999	1999	1999	1999	0
71	20240709	181500	15439229	1999	1999	1999	1999	0
72	20240709	181400	15439229	1999	1999	1999	1999	0
73	20240709	181300	15439229	1999	1999	1999	1999	0
74	20240709	181200	15439229	1999	1999	1999	1999	0
75	20240709	181100	15439229	1999	1999	1999	1999	0
76	20240709	181000	15439229	1999	1999	1999	1999	0
77	20240709	180900	15439229	1999	1999	1999	1999	0
78	20240709	180800	15439229	1999	1999	1999	1999	0
79	20240709	180700	15439229	1999	1999	1999	1999	0
80	20240709	180600	15439229	1999	1999	1999	1999	0
81	20240709	180500	15439229	1999	1999	1999	1999	0
82	20240709	180400	15439229	1999	1999	1999	1999	0
83	20240709	180300	15439229	1999	1999	1999	1999	0
84	20240709	180200	15439229	1999	1999	1999	1999	0
85	20240709	180100	15439229	1999	1999	1999	1999	0
86	20240709	180000	15439229	1999	1999	1999	1999	0
87	20240709	175900	15439229	1999	1999	1999	1999	0
88	20240709	175800	15439229	1999	1999	1999	1999	0
89	20240709	175700	15439229	1999	1999	1999	1999	0
90	20240709	175600	15439229	1999	1999	1999	1999	0
91	20240709	175500	15439229	1999	1999	1999	1999	0
92	20240709	175400	15439229	1999	1999	1999	1999	131
93	20240709	175300	15439229	1999	1999	1999	1999	0
94	20240709	175200	15439229	1999	1999	1999	1999	0
95	20240709	175100	15439229	1999	1999	1999	1999	0
96	20240709	175000	15439229	1999	1999	1999	1999	0
97	20240709	174900	15439229	1999	1999	1999	1999	0
98	20240709	174800	15439229	1999	1999	1999	1999	0
99	20240709	174700	15439229	1999	1999	1999	1999	0
100	20240709	174600	15439229	1999	1999	1999	1999	0
101	20240709	174500	15439229	1999	1999	1999	1999	0
102	20240709	174400	15439229	1999	1999	1999	1999	0
103	20240709	174300	15439229	1999	1999	1999	1999	0
104	20240709	174200	15439229	1999	1999	1999	1999	0
105	20240709	174100	15439229	1999	1999	1999	1999	0
106	20240709	174000	15439229	1999	1999	1999	1999	0
107	20240709	173900	15439229	1999	1999	1999	1999	0
108	20240709	173800	15439229	1999	1999	1999	1999	0
109	20240709	173700	15439229	1999	1999	1999	1999	0
110	20240709	173600	15439229	1999	1999	1999	1999	0
111	20240709	173500	15439229	1999	1999	1999	1999	0
112	20240709	173400	15439229	1999	1999	1999	1999	0
113	20240709	173300	15439229	1999	1999	1999	1999	0
114	20240709	173200	15439229	1999	1999	1999	1999	0
115	20240709	173100	15439229	1999	1999	1999	1999	0
116	20240709	173000	15439229	1999	1999	1999	1999	0
117	20240709	172900	15439229	1999	1999	1999	1999	0
118	20240709	172800	15439229	1999	1999	1999	1999	0
119	20240709	172700	15439229	1999	1999	1999	1999	0
120	20240709	172600	15439229	1999	1999	1999	1999	0
121	20240709	172500	15439229	1999	1999	1999	1999	0
122	20240709	172400	15439229	1999	1999	1999	1999	131
123	20240709	172300	15439229	1999	1999	1999	1999	0
124	20240709	172200	15439229	1999	1999	1999	1999	0
125	20240709	172100	15439229	1999	1999	1999	1999	0
126	20240709	172000	15439229	1999	1999	1999	1999	0
127	20240709	171900	15439229	1999	1999	1999	1999	0
128	20240709	171800	15439229	1999	1999	1999	1999	0
129	20240709	171700	15439229	1999	1999	1999	1999	0
130	20240709	171600	15439229	1999	1999	1999	1999	0
131	20240709	171500	15439229	1999	1999	1999	1999	0
132	20240709	171400	15439229	1999	1999	1999	1999	0
133	20240709	171300	15439229	1999	1999	1999	1999	0
134	20240709	171200	15439229	1999	1999	1999	1999	0
135	20240709	171100	15439229	1999	1999	1999	1999	0
136	20240709	171000	15439229	1999	1999	1999	1999	0
137	20240709	170900	15439229	1999	1999	1999	1999	0
138	20240709	170800	15439229	1999	1999	1999	1999	0
139	20240709	170700	15439229	1999	1999	1999	1999	0
140	20240709	170600	15439229	1999	1999	1999	1999	0
141	20240709	170500	15439229	1999	1999	1999	1999	0
142	20240709	170400	15439229	1999	1999	1999	1999	0
143	20240709	170300	15439229	1999	1999	1999	1999	0
144	20240709	170200	15439229	1999	1999	1999	1999	0
145	20240709	170100	15439229	1999	1999	1999	1999	0
146	20240709	170000	15439229	1999	1999	1999	1999	0
147	20240709	165900	15439229	1999	1999	1999	1999	0
148	20240709	165800	15439229	1999	1999	1999	1999	0
149	20240709	165700	15439229	1999	1999	1999	1999	0
150	20240709	165600	15439229	1999	1999	1999	1999	0
151	20240709	165500	15439229	1999	1999	1999	1999	0
152	20240709	165400	15439229	1999	1999	1999	1999	131
153	20240709	165300	15439229	1999	1999	1999	1999	0
154	20240709	165200	15439229	1999	1999	1999	1999	0
155	20240709	165100	15439229	1999	1999	1999	1999	0
156	20240709	165000	15439229	1999	1999	1999	1999	0
157	20240709	164900	15439229	1999	1999	1999	1999	0
158	20240709	164800	15439229	1999	1999	1999	1999	0
159	20240709	164700	15439229	1999	1999	1999	1999	0
160	20240709	164600	15439229	1999	1999	1999	1999	0
161	20240709	164500	15439229	1999	1999	1999	1999	0
162	20240709	164400	15439229	1999	1999	1999	1999	0
163	20240709	164300	15439229	1999	1999	1999	1999	0
164	20240709	164200	15439229	1999	1999	1999	1999	0
165	20240709	164100	15439229	1999	1999	1999	1999	0
166	20240709	164000	15439229	1999	1999	1999	1999	0
167	20240709	163900	15439229	1999	1999	1999	1999	0
168	20240709	163800	15439229	1999	1999	1999	1999	0
169	20240709	163700	15439229	1999	1999	1999	1999	0
170	20240709	163600	15439229	1999	1999	1999	1999	0
171	20240709	163500	15439229	1999	1999	1999	1999	0
172	20240709	163400	15439229	1999	1999	1999	1999	0
173	20240709	163300	15439229	1999	1999	1999	1999	0
174	20240709	163200	15439229	1999	1999	1999	1999	0
175	20240709	163100	15439229	1999	1999	1999	1999	0
176	20240709	163000	15439229	1999	1999	1999	1999	0
177	20240709	162900	15439229	1999	1999	1999	1999	0
178	20240709	162800	15439229	1999	1999	1999	1999	0
179	20240709	162700	15439229	1999	1999	1999	1999	0
180	20240709	162600	15439229	1999	1999	1999	1999	0
181	20240709	162500	15439229	1999	1999	1999	1999	0
182	20240709	162400	15439229	1999	1999	1999	1999	131
183	20240709	162300	15439229	1999	1999	1999	1999	0
184	20240709	162200	15439229	1999	1999	1999	1999	0
185	20240709	162100	15439229	1999	1999	1999	1999	0
186	20240709	162000	15439229	1999	1999	1999	1999	0
187	20240709	161900	15439229	1999	1999	1999	1999	0
188	20240709	161800	15439229	1999	1999	1999	1999	0
189	20240709	161700	15439229	1999	1999	1999	1999	0
190	20240709	161600	15439229	1999	1999	1999	1999	0
191	20240709	161500	15439229	1999	1999	1999	1999	0
192	20240709	161400	15439229	1999	1999	1999	1999	0
193	20240709	161300	15439229	1999	1999	1999	1999	0
194	20240709	161200	15439229	1999	1999	1999	1999	0
195	20240709	161100	15439229	1999	1999	1999	1999	0
196	20240709	161000	15439229	1999	1999	1999	1999	0
197	20240709	160900	15439229	1999	1999	1999	1999	0
198	20240709	160800	15439229	1999	1999	1999	1999	0
199	20240709	160700	15439229	1999	1999	1999	1999	0
200	20240709	160600	15439229	1999	1999	1999	1999	0
201	20240709	160500	15439229	1999	1999	1999	1999	0
202	20240709	160400	15439229	1999	1999	1999	1999	0
203	20240709	160300	15439229	1999	1999	1999	1999	0
204	20240709	160200	15439229	1999	1999	1999	1999	0
205	20240709	160100	15439229	1999	1999	1999	1999	0
206	20240709	160000	15439229	1999	1999	1999	1999	0
207	20240709	155900	15439229	1999	1999	1999	1999	0
208	20240709	155800	15439229	1999	1999	1999	1999	0
209	20240709	155700	15439229	1999	1999	1999	1999	0
210	20240709	155600	15439229	1999	1999	1999	1999	0
211	20240709	155500	15439229	1999	1999	1999	1999	0
212	20240709	155400	15439229	1999	1999	1999	1999	131
213	20240709	155300	15439229	1999	1999	1999	1999	0
214	20240709	155200	15439229	1999	1999	1999	1999	0
215	20240709	155100	15439229	1999	1999	1999	1999	0
216	20240709	155000	15439229	1999	1999	1999	1999	0
217	20240709	154900	15439229	1999	1999	1999	1999	0
218	20240709	154800	15439229	1999	1999	1999	1999	0
219	20240709	154700	15439229	1999	1999	1999	1999	0
220	20240709	154600	15439229	1999	1999	1999	1999	0
221	20240709	154500	15439229	1999	1999	1999	1999	0
222	20240709	154400	15439229	1999	1999	1999	1999	0
223	20240709	154300	15439229	1999	1999	1999	1999	0
224	20240709	154200	15439229	1999	1999	1999	1999	0
225	20240709	154100	15439229	1999	1999	1999	1999	0
226	20240709	154000	15439229	1999	1999	1999	1999	0
227	20240709	153900	15439229	1999	1999	1999	1999	0
228	20240709	153800	15439229	1999	1999	1999	1999	0
229	20240709	153700	15439229	1999	1999	1999	1999	0
230	20240709	153600	15439229	1999	1999	1999	1999	0
231	20240709	153500	15439229	1999	1999	1999	1999	0
232	20240709	153400	15439229	1999	1999	1999	1999	0
233	20240709	153300	15439229	1999	1999	1999	1999	0
234	20240709	153200	15439229	1999	1999	1999	1999	0
235	20240709	153100	15439229	1999	1999	1999	1999	0
236	20240709	153000	15439229	1999	1999	1999	1999	131
237	20240709	152900	15177360	2005	2005	2005	2005	0
238	20240709	152800	15177360	2005	2005	2005	2005	0
239	20240709	152700	15177360	2005	2005	2005	2005	0
240	20240709	152600	15177360	2005	2005	2005	2005	0
241	20240709	152500	15177360	2005	2005	2005	2005	0
242	20240709	152400	15177360	2005	2005	2005	2005	0
243	20240709	152300	15177360	2005	2005	2005	2005	0
244	20240709	152200	15177360	2005	2005	2005	2005	0
245	20240709	152100	15177360	2005	2005	2005	2005	0
246	20240709	152000	15177360	2005	2005	2005	2005	0
247	20240709	151900	15177360	2005	2005	2005	2005	0
248	20240709	151800	15177360	2005	2005	2005	2005	0
249	20240709	151700	15177360	2005	2005	2005	2005	0
250	20240709	151600	15177360	2005	2005	2005	2005	136
251	20240709	151500	14904680	2005	2000	2005	2000	33
252	20240709	151400	14838540	1998	1998	1998	1998	0
253	20240709	151300	14838540	1998	1998	1998	1998	0
254	20240709	151200	14838540	1998	1998	1998	1998	0
255	20240709	151100	14838540	1998	1998	1998	1998	0
256	20240709	151000	14838540	1998	1998	1998	1998	0
257	20240709	150900	14838540	1998	1998	1998	1998	110
258	20240709	150800	14618760	1998	1998	1998	1998	0
259	20240709	150700	14618760	1998	1998	1998	1998	0
260	20240709	150600	14618760	1998	1998	1998	1998	0
261	20240709	150500	14618760	1998	1998	1998	1998	0
262	20240709	150400	14618760	1998	1998	1998	1998	0
263	20240709	150300	14618760	1998	1998	1998	1998	75
264	20240709	150200	14468910	1999	1999	1999	1999	135
265	20240709	150100	14199045	2000	2000	2000	2000	0
266	20240709	150000	14199045	2000	2000	2000	2000	0
267	20240709	145900	14199045	2000	2000	2000	2000	0
268	20240709	145800	14199045	2000	2000	2000	2000	0
269	20240709	145700	14199045	2000	2000	2000	2000	3
270	20240709	145600	14193045	2000	2000	2000	2000	0
271	20240709	145500	14193045	2000	2000	2000	2000	0
272	20240709	145400	14193045	2000	2000	2000	2000	0
273	20240709	145300	14193045	2000	2000	2000	2000	21
274	20240709	145200	14151045	2000	2000	2000	2000	30
275	20240709	145100	14091045	2000	2000	2000	2000	0
276	20240709	145000	14091045	2000	2000	2000	2000	11
277	20240709	144900	14069045	2000	2000	2000	2000	2
278	20240709	144800	14065045	1999	1999	1999	1999	0
279	20240709	144700	14065045	1999	1999	1999	1999	0
280	20240709	144600	14065045	1999	1999	1999	1999	0
281	20240709	144500	14065045	1999	1999	1999	1999	0
282	20240709	144400	14065045	1999	1999	1999	1999	80
283	20240709	144300	13905125	2000	2000	2000	2000	1
284	20240709	144200	13903125	2000	2000	2000	2000	0
285	20240709	144100	13903125	2000	2000	2000	2000	0
286	20240709	144000	13903125	2000	2000	2000	2000	0
287	20240709	143900	13903125	2000	2000	2000	2000	0
288	20240709	143800	13903125	2000	2000	2000	2000	0
289	20240709	143700	13903125	2000	2000	2000	2000	0
290	20240709	143600	13903125	2000	2000	2000	2000	35
291	20240709	143500	13833125	2000	2000	2000	2000	1
292	20240709	143400	13831125	2005	2005	2005	2005	0
293	20240709	143300	13831125	2005	2005	2005	2005	0
294	20240709	143200	13831125	2005	2005	2005	2005	0
295	20240709	143100	13831125	2005	2005	2005	2005	0
296	20240709	143000	13831125	2005	2005	2005	2005	1
297	20240709	142900	13829120	2000	2000	2000	2000	0
298	20240709	142800	13829120	2000	2000	2000	2000	0
299	20240709	142700	13829120	2000	2000	2000	2000	0
300	20240709	142600	13829120	2000	2000	2000	2000	0
301	20240709	142500	13829120	2000	2000	2000	2000	0
302	20240709	142400	13829120	2000	2000	2000	2000	0
303	20240709	142300	13829120	2000	2000	2000	2000	0
304	20240709	142200	13829120	2000	2000	2000	2000	0
305	20240709	142100	13829120	2000	2000	2000	2000	0
306	20240709	142000	13829120	2000	2000	2000	2000	0
307	20240709	141900	13829120	2000	2000	2000	2000	0
308	20240709	141800	13829120	2000	2000	2000	2000	0
309	20240709	141700	13829120	2000	2000	2000	2000	0
310	20240709	141600	13829120	2000	2000	2000	2000	0
311	20240709	141500	13829120	2000	2000	2000	2000	0
312	20240709	141400	13829120	2000	2000	2000	2000	100
313	20240709	141300	13629120	2005	2005	2005	2005	0
314	20240709	141200	13629120	2005	2005	2005	2005	0
315	20240709	141100	13629120	2005	2005	2005	2005	0
316	20240709	141000	13629120	2005	2005	2005	2005	0
317	20240709	140900	13629120	2005	2005	2005	2005	0
318	20240709	140800	13629120	2005	2005	2005	2005	0
319	20240709	140700	13629120	2005	2005	2005	2005	0
320	20240709	140600	13629120	2005	2005	2005	2005	0
321	20240709	140500	13629120	2005	2005	2005	2000	25
322	20240709	140400	13579110	2005	2005	2005	2005	1
323	20240709	140300	13577105	2000	2000	2000	2000	0
324	20240709	140200	13577105	2000	2000	2000	2000	0
325	20240709	140100	13577105	2000	2000	2000	2000	0
326	20240709	140000	13577105	2000	2000	2000	2000	0
327	20240709	135900	13577105	2000	2000	2000	2000	0
328	20240709	135800	13577105	2000	2000	2000	2000	1
329	20240709	135700	13575105	2000	2000	2000	2000	0
330	20240709	135600	13575105	2000	2000	2000	2000	100
331	20240709	135500	13375105	2005	2005	2005	2005	0
332	20240709	135400	13375105	2005	2000	2005	2000	73
333	20240709	135300	13229070	2000	2000	2000	2000	100
334	20240709	135200	13029070	2000	2000	2000	2000	0
335	20240709	135100	13029070	2000	2000	2000	2000	0
336	20240709	135000	13029070	2000	2000	2000	2000	0
337	20240709	134900	13029070	2000	2000	2000	2000	0
338	20240709	134800	13029070	2000	2000	2000	2000	0
339	20240709	134700	13029070	2000	2000	2000	2000	0
340	20240709	134600	13029070	2000	2000	2000	2000	0
341	20240709	134500	13029070	2000	2000	2000	2000	0
342	20240709	134400	13029070	2000	2000	2000	2000	0
343	20240709	134300	13029070	2000	2000	2000	2000	1
344	20240709	134200	13027070	2000	2000	2000	2000	0
345	20240709	134100	13027070	2000	2000	2000	2000	0
346	20240709	134000	13027070	2000	2000	2000	2000	0
347	20240709	133900	13027070	2000	2000	2000	2000	0
348	20240709	133800	13027070	2000	2000	2000	2000	0
349	20240709	133700	13027070	2000	2000	2000	2000	0
350	20240709	133600	13027070	2000	2000	2000	2000	0
351	20240709	133500	13027070	2000	2000	2000	2000	0
352	20240709	133400	13027070	2000	2005	2005	2000	137
353	20240709	133300	12753035	2005	2005	2005	2005	13
354	20240709	133200	12726970	2005	2005	2005	2005	1
355	20240709	133100	12724965	1990	1990	1990	1990	0
356	20240709	133000	12724965	1990	1990	1990	1990	0
357	20240709	132900	12724965	1990	1990	1990	1990	0
358	20240709	132800	12724965	1990	1990	1990	1990	0
359	20240709	132700	12724965	1990	1990	1990	1990	0
360	20240709	132600	12724965	1990	1990	1990	1990	0
361	20240709	132500	12724965	1990	1990	1990	1990	0
362	20240709	132400	12724965	1990	1990	1990	1990	0
363	20240709	132300	12724965	1990	2005	2005	1990	610
364	20240709	132200	11508770	2005	2005	2005	2005	0
365	20240709	132100	11508770	2005	2005	2005	2005	0
366	20240709	132000	11508770	2005	2010	2010	2005	150
367	20240709	131900	11207690	2010	2010	2010	2010	0
368	20240709	131800	11207690	2010	2010	2010	2010	0
369	20240709	131700	11207690	2010	2010	2010	2010	0
370	20240709	131600	11207690	2010	2010	2010	2010	0
371	20240709	131500	11207690	2010	2010	2010	2010	0
372	20240709	131400	11207690	2010	2010	2010	2010	1
373	20240709	131300	11205680	2010	2010	2010	2010	0
374	20240709	131200	11205680	2010	2010	2010	2010	0
375	20240709	131100	11205680	2010	2010	2010	2010	0
376	20240709	131000	11205680	2010	2010	2010	2010	0
377	20240709	130900	11205680	2010	2010	2010	2010	933
378	20240709	130800	9330350	2010	2010	2010	2010	0
379	20240709	130700	9330350	2010	2010	2010	2010	0
380	20240709	130600	9330350	2010	2010	2010	2010	0
381	20240709	130500	9330350	2010	2010	2010	2010	0
382	20240709	130400	9330350	2010	2010	2010	2010	0
383	20240709	130300	9330350	2010	2010	2010	2010	0
384	20240709	130200	9330350	2010	2010	2010	2010	0
385	20240709	130100	9330350	2010	2010	2010	2010	3
386	20240709	130000	9324320	2010	2010	2010	2010	139
387	20240709	125900	9044930	1999	1999	1999	1999	0
388	20240709	125800	9044930	1999	1999	1999	1999	0
389	20240709	125700	9044930	1999	1999	1999	1999	0
390	20240709	125600	9044930	1999	1999	1999	1999	0
391	20240709	125500	9044930	1999	1999	1999	1999	20
392	20240709	125400	9004950	1999	1999	1999	1999	0
393	20240709	125300	9004950	1999	1999	1999	1999	0
394	20240709	125200	9004950	1999	1999	1999	1999	0
395	20240709	125100	9004950	1999	1999	1999	1999	0
396	20240709	125000	9004950	1999	1999	1999	1999	1
397	20240709	124900	9002951	2010	2010	2010	2010	2
398	20240709	124800	8998931	2005	2005	2005	2005	0
399	20240709	124700	8998931	2005	2005	2005	2005	0
400	20240709	124600	8998931	2005	2005	2005	2005	131
401	20240709	124500	8736276	2010	2010	2010	2010	0
402	20240709	124400	8736276	2010	2010	2010	2010	0
403	20240709	124300	8736276	2010	2010	2010	2010	5
404	20240709	124200	8726226	1995	1995	1995	1995	0
405	20240709	124100	8726226	1995	1995	1995	1995	0
406	20240709	124000	8726226	1995	1995	1995	1995	0
407	20240709	123900	8726226	1995	1995	1995	1995	0
408	20240709	123800	8726226	1995	1995	1995	1995	0
409	20240709	123700	8726226	1995	1995	1995	1995	0
410	20240709	123600	8726226	1995	1995	1995	1995	0
411	20240709	123500	8726226	1995	1995	1995	1995	0
412	20240709	123400	8726226	1995	1995	1995	1995	0
413	20240709	123300	8726226	1995	1995	1995	1995	0
414	20240709	123200	8726226	1995	1995	1995	1995	0
415	20240709	123100	8726226	1995	1995	1995	1995	0
416	20240709	123000	8726226	1995	1999	1999	1995	600
417	20240709	122900	7527634	1999	1999	1999	1999	0
418	20240709	122800	7527634	1999	1999	1999	1999	0
419	20240709	122700	7527634	1999	1999	1999	1999	0
420	20240709	122600	7527634	1999	1999	1999	1999	1
421	20240709	122500	7525635	2010	2010	2010	2010	0
422	20240709	122400	7525635	2010	2010	2010	2010	0
423	20240709	122300	7525635	2010	2010	2010	2010	0
424	20240709	122200	7525635	2010	2010	2010	2010	0
425	20240709	122100	7525635	2010	2010	2010	2010	0
426	20240709	122000	7525635	2010	2010	2010	2010	0
427	20240709	121900	7525635	2010	2010	2010	2010	10
428	20240709	121800	7505535	2000	2000	2000	2000	0
429	20240709	121700	7505535	2000	2000	2000	2000	0
430	20240709	121600	7505535	2000	2000	2000	2000	0
431	20240709	121500	7505535	2000	2000	2000	2000	0
432	20240709	121400	7505535	2000	2000	2000	2000	0
433	20240709	121300	7505535	2000	2000	2000	2000	0
434	20240709	121200	7505535	2000	2000	2000	2000	0
435	20240709	121100	7505535	2000	2000	2000	2000	0
436	20240709	121000	7505535	2000	2000	2000	2000	35
437	20240709	120900	7435535	2000	2000	2000	2000	0
438	20240709	120800	7435535	2000	2000	2000	2000	1
439	20240709	120700	7433535	2005	2005	2005	2005	0
440	20240709	120600	7433535	2005	2005	2005	2005	0
441	20240709	120500	7433535	2005	2005	2005	2005	0
442	20240709	120400	7433535	2005	2005	2005	2005	0
443	20240709	120300	7433535	2005	2005	2005	2005	4
444	20240709	120200	7425515	2000	2000	2000	2000	0
445	20240709	120100	7425515	2000	2000	2000	2000	0
446	20240709	120000	7425515	2000	2000	2000	2000	0
447	20240709	115900	7425515	2000	2000	2000	2000	95
448	20240709	115800	7235515	2000	2000	2000	2000	0
449	20240709	115700	7235515	2000	2000	2000	2000	0
450	20240709	115600	7235515	2000	2000	2000	2000	0
451	20240709	115500	7235515	2000	2000	2000	2000	0
452	20240709	115400	7235515	2000	2000	2000	2000	0
453	20240709	115300	7235515	2000	2000	2000	2000	0
454	20240709	115200	7235515	2000	2000	2000	2000	0
455	20240709	115100	7235515	2000	2000	2000	2000	0
456	20240709	115000	7235515	2000	2000	2000	2000	0
457	20240709	114900	7235515	2000	2000	2000	2000	0
458	20240709	114800	7235515	2000	2000	2000	2000	8
459	20240709	114700	7219515	2005	2005	2005	2005	0
460	20240709	114600	7219515	2005	2005	2005	2005	0
461	20240709	114500	7219515	2005	2005	2005	2005	0
462	20240709	114400	7219515	2005	2005	2005	2005	0
463	20240709	114300	7219515	2005	2005	2005	2005	0
464	20240709	114200	7219515	2005	2005	2005	2005	0
465	20240709	114100	7219515	2005	2005	2005	2005	0
466	20240709	114000	7219515	2005	2005	2005	2005	0
467	20240709	113900	7219515	2005	2000	2005	2000	43
468	20240709	113800	7133500	2000	2000	2000	2000	0
469	20240709	113700	7133500	2000	2000	2000	2000	0
470	20240709	113600	7133500	2000	2000	2000	2000	0
471	20240709	113500	7133500	2000	2000	2000	2000	0
472	20240709	113400	7133500	2000	2000	2000	2000	0
473	20240709	113300	7133500	2000	2000	2000	2000	0
474	20240709	113200	7133500	2000	2000	2000	2000	0
475	20240709	113100	7133500	2000	2000	2000	2000	0
476	20240709	113000	7133500	2000	2000	2000	2000	0
477	20240709	112900	7133500	2000	2000	2000	2000	0
478	20240709	112800	7133500	2000	2000	2000	2000	84
479	20240709	112700	6965500	2000	2000	2000	2000	0
480	20240709	112600	6965500	2000	2000	2000	2000	416
481	20240709	112500	6133500	2005	2005	2005	2005	0
482	20240709	112400	6133500	2005	2005	2005	2005	0
483	20240709	112300	6133500	2005	2005	2005	2005	0
484	20240709	112200	6133500	2005	2005	2005	2005	0
485	20240709	112100	6133500	2005	2005	2005	2005	0
486	20240709	112000	6133500	2005	2005	2005	2005	0
487	20240709	111900	6133500	2005	2005	2005	2005	0
488	20240709	111800	6133500	2005	2005	2005	2005	0
489	20240709	111700	6133500	2005	2005	2005	2005	0
490	20240709	111600	6133500	2005	2005	2005	2005	0
491	20240709	111500	6133500	2005	2005	2005	2005	0
492	20240709	111400	6133500	2005	2005	2005	2005	0
493	20240709	111300	6133500	2005	2005	2005	2005	0
494	20240709	111200	6133500	2005	2005	2005	2005	1
495	20240709	111100	6131495	2005	2005	2005	2005	5
496	20240709	111000	6121470	2000	2000	2000	2000	0
497	20240709	110900	6121470	2000	2000	2000	2000	0
498	20240709	110800	6121470	2000	2000	2000	2000	0
499	20240709	110700	6121470	2000	2000	2000	2000	0
500	20240709	110600	6121470	2000	2000	2000	2000	0
501	20240709	110500	6121470	2000	2000	2000	2000	0
502	20240709	110400	6121470	2000	2000	2000	2000	0
503	20240709	110300	6121470	2000	2000	2000	2000	0
504	20240709	110200	6121470	2000	2000	2000	2000	135
505	20240709	110100	5851470	2005	2005	2005	2005	0
506	20240709	110000	5851470	2005	2005	2005	2005	0
507	20240709	105900	5851470	2005	2005	2005	2005	0
508	20240709	105800	5851470	2005	2005	2005	2005	0
509	20240709	105700	5851470	2005	2005	2005	2005	0
510	20240709	105600	5851470	2005	2005	2005	2005	0
511	20240709	105500	5851470	2005	2005	2005	2005	0
512	20240709	105400	5851470	2005	2005	2005	2005	0
513	20240709	105300	5851470	2005	2005	2005	2005	0
514	20240709	105200	5851470	2005	2005	2005	2005	0
515	20240709	105100	5851470	2005	2005	2005	2005	0
516	20240709	105000	5851470	2005	2005	2005	2005	0
517	20240709	104900	5851470	2005	2005	2005	2005	0
518	20240709	104800	5851470	2005	2005	2005	2005	0
519	20240709	104700	5851470	2005	2005	2005	2005	0
520	20240709	104600	5851470	2005	2005	2005	2005	0
521	20240709	104500	5851470	2005	2005	2005	2005	0
522	20240709	104400	5851470	2005	2005	2005	2005	0
523	20240709	104300	5851470	2005	2005	2005	2005	0
524	20240709	104200	5851470	2005	2005	2005	2005	0
525	20240709	104100	5851470	2005	2005	2005	2005	0
526	20240709	104000	5851470	2005	2005	2005	2005	0
527	20240709	103900	5851470	2005	2005	2005	2005	0
528	20240709	103800	5851470	2005	2005	2005	2005	0
529	20240709	103700	5851470	2005	2005	2005	2005	0
530	20240709	103600	5851470	2005	2005	2005	2005	0
531	20240709	103500	5851470	2005	2005	2005	2005	0
532	20240709	103400	5851470	2005	2005	2005	2005	0
533	20240709	103300	5851470	2005	2005	2005	2005	1
534	20240709	103200	5849465	2000	2000	2000	2000	0
535	20240709	103100	5849465	2000	2000	2000	2000	0
536	20240709	103000	5849465	2000	2000	2000	2000	0
537	20240709	102900	5849465	2000	2000	2000	2000	0
538	20240709	102800	5849465	2000	2000	2000	2000	0
539	20240709	102700	5849465	2000	2000	2000	2000	0
540	20240709	102600	5849465	2000	2000	2000	2000	0
541	20240709	102500	5849465	2000	2000	2000	2000	0
542	20240709	102400	5849465	2000	2000	2000	2000	0
543	20240709	102300	5849465	2000	2000	2000	2000	0
544	20240709	102200	5849465	2000	2000	2000	2000	0
545	20240709	102100	5849465	2000	2000	2000	2000	0
546	20240709	102000	5849465	2000	2000	2000	2000	573
547	20240709	101900	4703465	2000	2000	2000	2000	0
548	20240709	101800	4703465	2000	2000	2000	2000	0
549	20240709	101700	4703465	2000	2000	2000	2000	0
550	20240709	101600	4703465	2000	2000	2000	2000	0
551	20240709	101500	4703465	2000	2000	2000	2000	0
552	20240709	101400	4703465	2000	2000	2000	2000	100
553	20240709	101300	4503465	2000	2000	2000	2000	0
554	20240709	101200	4503465	2000	2000	2000	2000	0
555	20240709	101100	4503465	2000	2000	2000	2000	0
556	20240709	101000	4503465	2000	2000	2000	2000	0
557	20240709	100900	4503465	2000	2000	2000	2000	9
558	20240709	100800	4485465	2005	2005	2005	2005	0
559	20240709	100700	4485465	2005	2005	2005	2005	0
560	20240709	100600	4485465	2005	2005	2005	2005	0
561	20240709	100500	4485465	2005	2005	2005	2005	0
562	20240709	100400	4485465	2005	2005	2005	2005	0
563	20240709	100300	4485465	2005	2005	2005	2005	0
564	20240709	100200	4485465	2005	2005	2005	2005	133
565	20240709	100100	4218800	2010	2010	2010	2010	0
566	20240709	100000	4218800	2010	2010	2010	2010	0
567	20240709	095900	4218800	2010	2010	2010	2010	1
568	20240709	095800	4216790	2010	2010	2010	2010	0
569	20240709	095700	4216790	2010	2010	2010	2010	5
570	20240709	095600	4206740	2010	2010	2010	2010	1
571	20240709	095500	4204730	2005	2005	2005	2005	2
572	20240709	095400	4200720	2000	2000	2000	2000	0
573	20240709	095300	4200720	2000	2000	2000	2000	0
574	20240709	095200	4200720	2000	2000	2000	2000	0
575	20240709	095100	4200720	2000	2000	2000	2000	0
576	20240709	095000	4200720	2000	2000	2000	2000	0
577	20240709	094900	4200720	2000	2000	2000	2000	0
578	20240709	094800	4200720	2000	2000	2000	2000	100
579	20240709	094700	4000720	2005	2005	2005	2005	226
580	20240709	094600	3547590	2010	2010	2010	2010	0
581	20240709	094500	3547590	2010	2010	2010	2010	0
582	20240709	094400	3547590	2010	2010	2010	2010	0
583	20240709	094300	3547590	2010	2010	2010	2010	0
584	20240709	094200	3547590	2010	2010	2010	2010	0
585	20240709	094100	3547590	2010	2010	2010	2010	0
586	20240709	094000	3547590	2010	2010	2010	2010	0
587	20240709	093900	3547590	2010	2010	2010	2010	0
588	20240709	093800	3547590	2010	2010	2010	2010	0
589	20240709	093700	3547590	2010	2010	2010	2010	0
590	20240709	093600	3547590	2010	2010	2010	2010	0
591	20240709	093500	3547590	2010	2010	2010	2010	0
592	20240709	093400	3547590	2010	2010	2010	2010	0
593	20240709	093300	3547590	2010	2010	2010	2010	49
594	20240709	093200	3449100	2010	2010	2010	2010	0
595	20240709	093100	3449100	2010	2010	2010	2010	0
596	20240709	093000	3449100	2010	2010	2010	2010	0
597	20240709	092900	3449100	2010	2010	2010	2010	0
598	20240709	092800	3449100	2010	2010	2010	2010	5
599	20240709	092700	3439050	2010	2010	2010	2010	0
600	20240709	092600	3439050	2010	2010	2010	2010	3
601	20240709	092500	3433020	2010	2010	2010	2010	0
602	20240709	092400	3433020	2010	2010	2010	2010	0
603	20240709	092300	3433020	2010	2010	2010	2010	101
604	20240709	092200	3230010	2005	2005	2005	2005	0
605	20240709	092100	3230010	2005	2005	2005	2005	6
606	20240709	092000	3217980	2005	2005	2005	2005	20
607	20240709	091900	3177880	2005	2005	2005	2005	0
608	20240709	091800	3177880	2005	2005	2005	2005	0
609	20240709	091700	3177880	2005	2005	2005	2005	0
610	20240709	091600	3177880	2005	2005	2005	2005	0
611	20240709	091500	3177880	2005	2005	2005	2005	0
612	20240709	091400	3177880	2005	2005	2005	2005	0
613	20240709	091300	3177880	2005	2005	2005	2005	0
614	20240709	091200	3177880	2005	2005	2005	2005	0
615	20240709	091100	3177880	2005	2005	2005	2005	20
616	20240709	091000	3137780	2005	2005	2005	2005	0
617	20240709	090900	3137780	2005	2005	2005	2005	0
618	20240709	090800	3137780	2005	2005	2005	2005	0
619	20240709	090700	3137780	2005	2005	2005	2005	0
620	20240709	090600	3137780	2005	2005	2005	2005	0
621	20240709	090500	3137780	2005	2005	2005	2005	300
622	20240709	090400	2536280	2005	2005	2005	2005	0
623	20240709	090300	2536280	2005	2005	2005	2005	0
624	20240709	090200	2536280	2005	2005	2005	2005	0
625	20240709	090100	2536280	2005	2005	2005	2005	56
626	20240709	090000	2424000	2000	2000	2000	2000	1212