KissMeData/049180/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192800	295750695	2005	2005	2005	2005	1519
3	20240220	192700	295750695	2005	2005	2005	2005	0
4	20240220	192600	295750695	2005	2005	2005	2005	0
5	20240220	192500	295750695	2005	2005	2005	2005	0
6	20240220	192400	295750695	2005	2005	2005	2005	0
7	20240220	192300	295750695	2005	2005	2005	2005	0
8	20240220	192200	295750695	2005	2005	2005	2005	0
9	20240220	192100	295750695	2005	2005	2005	2005	0
10	20240220	192000	295750695	2005	2005	2005	2005	0
11	20240220	191900	295750695	2005	2005	2005	2005	0
12	20240220	191800	295750695	2005	2005	2005	2005	0
13	20240220	191700	295750695	2005	2005	2005	2005	0
14	20240220	191600	295750695	2005	2005	2005	2005	0
15	20240220	191500	295750695	2005	2005	2005	2005	0
16	20240220	191400	295750695	2005	2005	2005	2005	0
17	20240220	191300	295750695	2005	2005	2005	2005	0
18	20240220	191200	295750695	2005	2005	2005	2005	0
19	20240220	191100	295750695	2005	2005	2005	2005	0
20	20240220	191000	295750695	2005	2005	2005	2005	0
21	20240220	190900	295750695	2005	2005	2005	2005	0
22	20240220	190800	295750695	2005	2005	2005	2005	0
23	20240220	190700	295750695	2005	2005	2005	2005	0
24	20240220	190600	295750695	2005	2005	2005	2005	0
25	20240220	190500	295750695	2005	2005	2005	2005	0
26	20240220	190400	295750695	2005	2005	2005	2005	0
27	20240220	190300	295750695	2005	2005	2005	2005	0
28	20240220	190200	295750695	2005	2005	2005	2005	0
29	20240220	190100	295750695	2005	2005	2005	2005	0
30	20240220	190000	295750695	2005	2005	2005	2005	0
31	20240220	185900	295750695	2005	2005	2005	2005	0
32	20240220	185800	295750695	2005	2005	2005	2005	1519
33	20240220	185700	295750695	2005	2005	2005	2005	0
34	20240220	185600	295750695	2005	2005	2005	2005	0
35	20240220	185500	295750695	2005	2005	2005	2005	0
36	20240220	185400	295750695	2005	2005	2005	2005	0
37	20240220	185300	295750695	2005	2005	2005	2005	0
38	20240220	185200	295750695	2005	2005	2005	2005	0
39	20240220	185100	295750695	2005	2005	2005	2005	0
40	20240220	185000	295750695	2005	2005	2005	2005	0
41	20240220	184900	295750695	2005	2005	2005	2005	0
42	20240220	184800	295750695	2005	2005	2005	2005	0
43	20240220	184700	295750695	2005	2005	2005	2005	0
44	20240220	184600	295750695	2005	2005	2005	2005	0
45	20240220	184500	295750695	2005	2005	2005	2005	0
46	20240220	184400	295750695	2005	2005	2005	2005	0
47	20240220	184300	295750695	2005	2005	2005	2005	0
48	20240220	184200	295750695	2005	2005	2005	2005	0
49	20240220	184100	295750695	2005	2005	2005	2005	0
50	20240220	184000	295750695	2005	2005	2005	2005	0
51	20240220	183900	295750695	2005	2005	2005	2005	0
52	20240220	183800	295750695	2005	2005	2005	2005	0
53	20240220	183700	295750695	2005	2005	2005	2005	0
54	20240220	183600	295750695	2005	2005	2005	2005	0
55	20240220	183500	295750695	2005	2005	2005	2005	0
56	20240220	183400	295750695	2005	2005	2005	2005	0
57	20240220	183300	295750695	2005	2005	2005	2005	0
58	20240220	183200	295750695	2005	2005	2005	2005	0
59	20240220	183100	295750695	2005	2005	2005	2005	0
60	20240220	183000	295750695	2005	2005	2005	2005	0
61	20240220	182900	295750695	2005	2005	2005	2005	0
62	20240220	182800	295750695	2005	2005	2005	2005	1519
63	20240220	182700	295750695	2005	2005	2005	2005	0
64	20240220	182600	295750695	2005	2005	2005	2005	0
65	20240220	182500	295750695	2005	2005	2005	2005	0
66	20240220	182400	295750695	2005	2005	2005	2005	0
67	20240220	182300	295750695	2005	2005	2005	2005	0
68	20240220	182200	295750695	2005	2005	2005	2005	0
69	20240220	182100	295750695	2005	2005	2005	2005	0
70	20240220	182000	295750695	2005	2005	2005	2005	0
71	20240220	181900	295750695	2005	2005	2005	2005	0
72	20240220	181800	295750695	2005	2005	2005	2005	0
73	20240220	181700	295750695	2005	2005	2005	2005	0
74	20240220	181600	295750695	2005	2005	2005	2005	0
75	20240220	181500	295750695	2005	2005	2005	2005	0
76	20240220	181400	295750695	2005	2005	2005	2005	0
77	20240220	181300	295750695	2005	2005	2005	2005	0
78	20240220	181200	295750695	2005	2005	2005	2005	0
79	20240220	181100	295750695	2005	2005	2005	2005	0
80	20240220	181000	295750695	2005	2005	2005	2005	0
81	20240220	180900	295750695	2005	2005	2005	2005	0
82	20240220	180800	295750695	2005	2005	2005	2005	0
83	20240220	180700	295750695	2005	2005	2005	2005	0
84	20240220	180600	295750695	2005	2005	2005	2005	0
85	20240220	180500	295750695	2005	2005	2005	2005	0
86	20240220	180400	295750695	2005	2005	2005	2005	0
87	20240220	180300	295750695	2005	2005	2005	2005	0
88	20240220	180200	295750695	2005	2005	2005	2005	0
89	20240220	180100	295750695	2005	2005	2005	2005	0
90	20240220	180000	295750695	2005	2005	2005	2005	0
91	20240220	175900	295750695	2005	2005	2005	2005	0
92	20240220	175800	295750695	2005	2005	2005	2005	1519
93	20240220	175700	295750695	2005	2005	2005	2005	0
94	20240220	175600	295750695	2005	2005	2005	2005	0
95	20240220	175500	295750695	2005	2005	2005	2005	0
96	20240220	175400	295750695	2005	2005	2005	2005	0
97	20240220	175300	295750695	2005	2005	2005	2005	0
98	20240220	175200	295750695	2005	2005	2005	2005	0
99	20240220	175100	295750695	2005	2005	2005	2005	0
100	20240220	175000	295750695	2005	2005	2005	2005	0
101	20240220	174900	295750695	2005	2005	2005	2005	0
102	20240220	174800	295750695	2005	2005	2005	2005	0
103	20240220	174700	295750695	2005	2005	2005	2005	0
104	20240220	174600	295750695	2005	2005	2005	2005	0
105	20240220	174500	295750695	2005	2005	2005	2005	0
106	20240220	174400	295750695	2005	2005	2005	2005	0
107	20240220	174300	295750695	2005	2005	2005	2005	0
108	20240220	174200	295750695	2005	2005	2005	2005	0
109	20240220	174100	295750695	2005	2005	2005	2005	0
110	20240220	174000	295750695	2005	2005	2005	2005	0
111	20240220	173900	295750695	2005	2005	2005	2005	0
112	20240220	173800	295750695	2005	2005	2005	2005	0
113	20240220	173700	295750695	2005	2005	2005	2005	0
114	20240220	173600	295750695	2005	2005	2005	2005	0
115	20240220	173500	295750695	2005	2005	2005	2005	0
116	20240220	173400	295750695	2005	2005	2005	2005	0
117	20240220	173300	295750695	2005	2005	2005	2005	0
118	20240220	173200	295750695	2005	2005	2005	2005	0
119	20240220	173100	295750695	2005	2005	2005	2005	0
120	20240220	173000	295750695	2005	2005	2005	2005	0
121	20240220	172900	295750695	2005	2005	2005	2005	0
122	20240220	172800	295750695	2005	2005	2005	2005	1519
123	20240220	172700	295750695	2005	2005	2005	2005	0
124	20240220	172600	295750695	2005	2005	2005	2005	0
125	20240220	172500	295750695	2005	2005	2005	2005	0
126	20240220	172400	295750695	2005	2005	2005	2005	0
127	20240220	172300	295750695	2005	2005	2005	2005	0
128	20240220	172200	295750695	2005	2005	2005	2005	0
129	20240220	172100	295750695	2005	2005	2005	2005	0
130	20240220	172000	295750695	2005	2005	2005	2005	0
131	20240220	171900	295750695	2005	2005	2005	2005	0
132	20240220	171800	295750695	2005	2005	2005	2005	0
133	20240220	171700	295750695	2005	2005	2005	2005	0
134	20240220	171600	295750695	2005	2005	2005	2005	0
135	20240220	171500	295750695	2005	2005	2005	2005	0
136	20240220	171400	295750695	2005	2005	2005	2005	0
137	20240220	171300	295750695	2005	2005	2005	2005	0
138	20240220	171200	295750695	2005	2005	2005	2005	0
139	20240220	171100	295750695	2005	2005	2005	2005	0
140	20240220	171000	295750695	2005	2005	2005	2005	0
141	20240220	170900	295750695	2005	2005	2005	2005	0
142	20240220	170800	295750695	2005	2005	2005	2005	0
143	20240220	170700	295750695	2005	2005	2005	2005	0
144	20240220	170600	295750695	2005	2005	2005	2005	0
145	20240220	170500	295750695	2005	2005	2005	2005	0
146	20240220	170400	295750695	2005	2005	2005	2005	0
147	20240220	170300	295750695	2005	2005	2005	2005	0
148	20240220	170200	295750695	2005	2005	2005	2005	0
149	20240220	170100	295750695	2005	2005	2005	2005	0
150	20240220	170000	295750695	2005	2005	2005	2005	0
151	20240220	165900	295750695	2005	2005	2005	2005	0
152	20240220	165800	295750695	2005	2005	2005	2005	1519
153	20240220	165700	295750695	2005	2005	2005	2005	0
154	20240220	165600	295750695	2005	2005	2005	2005	0
155	20240220	165500	295750695	2005	2005	2005	2005	0
156	20240220	165400	295750695	2005	2005	2005	2005	0
157	20240220	165300	295750695	2005	2005	2005	2005	0
158	20240220	165200	295750695	2005	2005	2005	2005	0
159	20240220	165100	295750695	2005	2005	2005	2005	0
160	20240220	165000	295750695	2005	2005	2005	2005	0
161	20240220	164900	295750695	2005	2005	2005	2005	0
162	20240220	164800	295750695	2005	2005	2005	2005	0
163	20240220	164700	295750695	2005	2005	2005	2005	0
164	20240220	164600	295750695	2005	2005	2005	2005	0
165	20240220	164500	295750695	2005	2005	2005	2005	0
166	20240220	164400	295750695	2005	2005	2005	2005	0
167	20240220	164300	295750695	2005	2005	2005	2005	0
168	20240220	164200	295750695	2005	2005	2005	2005	0
169	20240220	164100	295750695	2005	2005	2005	2005	0
170	20240220	164000	295750695	2005	2005	2005	2005	0
171	20240220	163900	295750695	2005	2005	2005	2005	0
172	20240220	163800	295750695	2005	2005	2005	2005	0
173	20240220	163700	295750695	2005	2005	2005	2005	0
174	20240220	163600	295750695	2005	2005	2005	2005	0
175	20240220	163500	295750695	2005	2005	2005	2005	0
176	20240220	163400	295750695	2005	2005	2005	2005	0
177	20240220	163300	295750695	2005	2005	2005	2005	0
178	20240220	163200	295750695	2005	2005	2005	2005	0
179	20240220	163100	295750695	2005	2005	2005	2005	0
180	20240220	163000	295750695	2005	2005	2005	2005	0
181	20240220	162900	295750695	2005	2005	2005	2005	0
182	20240220	162800	295750695	2005	2005	2005	2005	1519
183	20240220	162700	295750695	2005	2005	2005	2005	0
184	20240220	162600	295750695	2005	2005	2005	2005	0
185	20240220	162500	295750695	2005	2005	2005	2005	0
186	20240220	162400	295750695	2005	2005	2005	2005	0
187	20240220	162300	295750695	2005	2005	2005	2005	0
188	20240220	162200	295750695	2005	2005	2005	2005	0
189	20240220	162100	295750695	2005	2005	2005	2005	0
190	20240220	162000	295750695	2005	2005	2005	2005	0
191	20240220	161900	295750695	2005	2005	2005	2005	0
192	20240220	161800	295750695	2005	2005	2005	2005	0
193	20240220	161700	295750695	2005	2005	2005	2005	0
194	20240220	161600	295750695	2005	2005	2005	2005	0
195	20240220	161500	295750695	2005	2005	2005	2005	0
196	20240220	161400	295750695	2005	2005	2005	2005	0
197	20240220	161300	295750695	2005	2005	2005	2005	0
198	20240220	161200	295750695	2005	2005	2005	2005	0
199	20240220	161100	295750695	2005	2005	2005	2005	0
200	20240220	161000	295750695	2005	2005	2005	2005	0
201	20240220	160900	295750695	2005	2005	2005	2005	0
202	20240220	160800	295750695	2005	2005	2005	2005	0
203	20240220	160700	295750695	2005	2005	2005	2005	0
204	20240220	160600	295750695	2005	2005	2005	2005	0
205	20240220	160500	295750695	2005	2005	2005	2005	0
206	20240220	160400	295750695	2005	2005	2005	2005	0
207	20240220	160300	295750695	2005	2005	2005	2005	0
208	20240220	160200	295750695	2005	2005	2005	2005	0
209	20240220	160100	295750695	2005	2005	2005	2005	0
210	20240220	160000	295750695	2005	2005	2005	2005	0
211	20240220	155900	295750695	2005	2005	2005	2005	0
212	20240220	155800	295750695	2005	2005	2005	2005	1519
213	20240220	155700	295750695	2005	2005	2005	2005	0
214	20240220	155600	295750695	2005	2005	2005	2005	0
215	20240220	155500	295750695	2005	2005	2005	2005	0
216	20240220	155400	295750695	2005	2005	2005	2005	0
217	20240220	155300	295750695	2005	2005	2005	2005	0
218	20240220	155200	295750695	2005	2005	2005	2005	0
219	20240220	155100	295750695	2005	2005	2005	2005	0
220	20240220	155000	295750695	2005	2005	2005	2005	0
221	20240220	154900	295750695	2005	2005	2005	2005	0
222	20240220	154800	295750695	2005	2005	2005	2005	0
223	20240220	154700	295750695	2005	2005	2005	2005	0
224	20240220	154600	295750695	2005	2005	2005	2005	0
225	20240220	154500	295750695	2005	2005	2005	2005	0
226	20240220	154400	295750695	2005	2005	2005	2005	0
227	20240220	154300	295750695	2005	2005	2005	2005	0
228	20240220	154200	295750695	2005	2005	2005	2005	0
229	20240220	154100	295750695	2005	2005	2005	2005	0
230	20240220	154000	295750695	2005	2005	2005	2005	0
231	20240220	153900	295750695	2005	2005	2005	2005	0
232	20240220	153800	295750695	2005	2005	2005	2005	0
233	20240220	153700	295750695	2005	2005	2005	2005	0
234	20240220	153600	295750695	2005	2005	2005	2005	0
235	20240220	153500	295750695	2005	2005	2005	2005	0
236	20240220	153400	295750695	2005	2005	2005	2005	0
237	20240220	153300	295750695	2005	2005	2005	2005	0
238	20240220	153200	295750695	2005	2005	2005	2005	0
239	20240220	153100	295750695	2005	2005	2005	2005	0
240	20240220	153000	295750695	2005	2005	2005	2005	1519
241	20240220	152900	292705100	2005	2005	2005	2005	0
242	20240220	152800	292705100	2005	2005	2005	2005	0
243	20240220	152700	292705100	2005	2005	2005	2005	0
244	20240220	152600	292705100	2005	2005	2005	2005	0
245	20240220	152500	292705100	2005	2005	2005	2005	0
246	20240220	152400	292705100	2005	2005	2005	2005	0
247	20240220	152300	292705100	2005	2005	2005	2005	0
248	20240220	152200	292705100	2005	2005	2005	2005	0
249	20240220	152100	292705100	2005	2005	2005	2005	0
250	20240220	152000	292705100	2005	2005	2005	2005	0
251	20240220	151900	292705100	2005	2005	2005	2005	0
252	20240220	151800	292705100	2005	2005	2005	2005	50
253	20240220	151700	292604850	2000	2000	2000	2000	723
254	20240220	151600	291158850	2000	2000	2000	2000	21
255	20240220	151500	291116850	2000	2005	2005	2000	1659
256	20240220	151400	287790590	2010	2010	2010	2010	2
257	20240220	151300	287786570	2005	2005	2005	2005	677
258	20240220	151200	286429185	2005	2005	2005	2005	0
259	20240220	151100	286429185	2005	2005	2005	2005	0
260	20240220	151000	286429185	2005	2005	2005	2005	118
261	20240220	150900	286192595	2010	2010	2010	2010	549
262	20240220	150800	285089105	2010	2010	2010	2010	1668
263	20240220	150700	281736425	2010	2010	2010	2010	845
264	20240220	150600	280037975	2010	2010	2010	2010	0
265	20240220	150500	280037975	2010	2010	2010	2010	0
266	20240220	150400	280037975	2010	2010	2010	2010	1
267	20240220	150300	280035965	2005	2005	2005	2005	0
268	20240220	150200	280035965	2005	2005	2005	2005	0
269	20240220	150100	280035965	2005	2005	2005	2005	0
270	20240220	150000	280035965	2005	2005	2005	2005	2349
271	20240220	145900	275326220	2005	2005	2005	2005	9
272	20240220	145800	275308175	2005	2005	2005	2005	622
273	20240220	145700	274061065	2000	2000	2000	2000	1000
274	20240220	145600	272061065	2000	2000	2000	2000	300
275	20240220	145500	271461065	2000	2000	2000	2000	800
276	20240220	145400	269861065	2000	2000	2000	2000	169
277	20240220	145300	269523065	2005	2005	2005	2005	0
278	20240220	145200	269523065	2005	2005	2005	2005	101
279	20240220	145100	269320560	2000	2000	2000	2000	2271
280	20240220	145000	264778560	2000	2000	2000	2000	0
281	20240220	144900	264778560	2000	2000	2000	2000	0
282	20240220	144800	264778560	2000	2000	2000	2000	0
283	20240220	144700	264778560	2000	2000	2000	2000	1000
284	20240220	144600	262778560	2005	2005	2005	2005	380
285	20240220	144500	262016660	2005	2005	2005	2005	0
286	20240220	144400	262016660	2005	2005	2005	2005	20
287	20240220	144300	261976560	2000	2000	2000	2000	0
288	20240220	144200	261976560	2000	2000	2000	2000	0
289	20240220	144100	261976560	2000	2000	2000	2000	0
290	20240220	144000	261976560	2000	2000	2000	2000	0
291	20240220	143900	261976560	2000	2000	2000	2000	30
292	20240220	143800	261916560	2000	2000	2000	2000	0
293	20240220	143700	261916560	2000	2000	2000	2000	185
294	20240220	143600	261546560	2005	2005	2005	2005	0
295	20240220	143500	261546560	2005	2005	2005	2005	0
296	20240220	143400	261546560	2005	2005	2005	2005	5
297	20240220	143300	261536535	2005	2005	2005	2005	2
298	20240220	143200	261532525	2000	2000	2000	2000	91
299	20240220	143100	261350525	2000	2005	2005	2000	23
300	20240220	143000	261304510	2000	2005	2005	2000	2110
301	20240220	142900	257084460	2005	2005	2005	2005	0
302	20240220	142800	257084460	2005	2005	2005	2005	500
303	20240220	142700	256081960	2005	2005	2005	2005	0
304	20240220	142600	256081960	2005	2005	2005	2005	10
305	20240220	142500	256061910	2005	2005	2005	2005	3
306	20240220	142400	256055895	2005	2005	2005	2005	13
307	20240220	142300	256029830	2005	2005	2005	2005	50
308	20240220	142200	255929580	2005	2005	2005	2005	10
309	20240220	142100	255909530	2000	2000	2000	2000	518
310	20240220	142000	254873530	2000	2005	2005	2000	281
311	20240220	141900	254311525	2000	2000	2000	2000	1530
312	20240220	141800	251251525	2005	2005	2005	2005	0
313	20240220	141700	251251525	2005	2005	2005	2005	0
314	20240220	141600	251251525	2005	2005	2005	2005	42
315	20240220	141500	251167315	2005	2005	2005	2005	0
316	20240220	141400	251167315	2005	2005	2005	2005	0
317	20240220	141300	251167315	2005	2005	2005	2005	0
318	20240220	141200	251167315	2005	2005	2005	2005	0
319	20240220	141100	251167315	2005	2000	2005	2000	2
320	20240220	141000	251163310	2005	2005	2005	2005	0
321	20240220	140900	251163310	2005	2005	2005	2005	1
322	20240220	140800	251161305	2005	2005	2005	2005	51
323	20240220	140700	251059050	2005	2005	2005	2005	17
324	20240220	140600	251024965	2010	2010	2010	2010	0
325	20240220	140500	251024965	2010	2010	2010	2010	1002
326	20240220	140400	249010945	2010	2010	2010	2010	1
327	20240220	140300	249008935	2010	2010	2010	2010	1
328	20240220	140200	249006925	2000	2000	2000	2000	0
329	20240220	140100	249006925	2000	2000	2000	2000	500
330	20240220	140000	248006925	2000	2000	2000	2000	0
331	20240220	135900	248006925	2000	2000	2000	2000	0
332	20240220	135800	248006925	2000	2000	2000	2000	0
333	20240220	135700	248006925	2000	2000	2000	2000	0
334	20240220	135600	248006925	2000	2000	2000	2000	0
335	20240220	135500	248006925	2000	2000	2000	2000	0
336	20240220	135400	248006925	2000	2000	2000	2000	0
337	20240220	135300	248006925	2000	2005	2005	2000	5484
338	20240220	135200	237036325	2010	2010	2010	2010	0
339	20240220	135100	237036325	2010	2010	2010	2010	0
340	20240220	135000	237036325	2010	2010	2010	2010	1100
341	20240220	134900	234825325	2005	2005	2005	2005	0
342	20240220	134800	234825325	2005	2005	2005	2005	0
343	20240220	134700	234825325	2005	2005	2005	2005	0
344	20240220	134600	234825325	2005	2005	2005	2005	7
345	20240220	134500	234811290	2005	2005	2005	2005	300
346	20240220	134400	234209790	2000	2000	2000	2000	2750
347	20240220	134300	228709790	2000	2000	2000	2000	521
348	20240220	134200	227667790	2005	2005	2005	2005	0
349	20240220	134100	227667790	2005	2005	2005	2005	0
350	20240220	134000	227667790	2005	2005	2005	2005	152
351	20240220	133900	227363030	2005	2005	2005	2005	74
352	20240220	133800	227214660	2005	2005	2005	2005	667
353	20240220	133700	225877325	2010	2010	2010	2010	1
354	20240220	133600	225875315	2010	2010	2010	2010	500
355	20240220	133500	224870315	2010	2010	2010	2010	0
356	20240220	133400	224870315	2010	2010	2010	2010	100
357	20240220	133300	224669315	2000	2000	2000	2000	0
358	20240220	133200	224669315	2000	2000	2000	2000	0
359	20240220	133100	224669315	2000	2000	2000	2000	500
360	20240220	133000	223669315	2010	2010	2010	2010	40
361	20240220	132900	223588915	2010	2010	2010	2010	700
362	20240220	132800	222181915	2000	2005	2010	2000	2299
363	20240220	132700	217566920	2000	2000	2000	2000	0
364	20240220	132600	217566920	2000	2000	2000	2000	0
365	20240220	132500	217566920	2000	2000	2000	2000	0
366	20240220	132400	217566920	2000	2000	2000	2000	0
367	20240220	132300	217566920	2000	2000	2000	2000	0
368	20240220	132200	217566920	2000	2000	2000	2000	0
369	20240220	132100	217566920	2000	2000	2000	2000	7
370	20240220	132000	217552920	2000	2000	2000	2000	187
371	20240220	131900	217178920	2000	2000	2000	2000	0
372	20240220	131800	217178920	2000	2000	2000	2000	100
373	20240220	131700	216978920	2000	2000	2000	2000	0
374	20240220	131600	216978920	2000	2000	2000	2000	0
375	20240220	131500	216978920	2000	2000	2000	2000	0
376	20240220	131400	216978920	2000	2000	2000	2000	200
377	20240220	131300	216578920	2000	2000	2000	2000	0
378	20240220	131200	216578920	2000	2000	2000	2000	0
379	20240220	131100	216578920	2000	2000	2000	2000	0
380	20240220	131000	216578920	2000	2000	2000	2000	0
381	20240220	130900	216578920	2000	2000	2000	2000	0
382	20240220	130800	216578920	2000	2000	2000	2000	0
383	20240220	130700	216578920	2000	2005	2005	2000	3750
384	20240220	130600	209076265	2005	2005	2005	2005	103
385	20240220	130500	208869750	2010	2010	2010	2010	0
386	20240220	130400	208869750	2010	2010	2010	2010	0
387	20240220	130300	208869750	2010	2010	2010	2010	0
388	20240220	130200	208869750	2010	2010	2010	2010	0
389	20240220	130100	208869750	2010	2010	2010	2010	200
390	20240220	130000	208467750	2010	2010	2010	2010	0
391	20240220	125900	208467750	2010	2010	2010	2010	0
392	20240220	125800	208467750	2010	2010	2010	2010	0
393	20240220	125700	208467750	2010	2010	2010	2010	0
394	20240220	125600	208467750	2010	2010	2010	2010	0
395	20240220	125500	208467750	2010	2010	2010	2010	1
396	20240220	125400	208465740	2005	2005	2005	2005	0
397	20240220	125300	208465740	2005	2005	2005	2005	23
398	20240220	125200	208419625	2005	2005	2005	2005	299
399	20240220	125100	207820130	2005	2005	2005	2005	0
400	20240220	125000	207820130	2005	2005	2005	2005	276
401	20240220	124900	207266750	2005	2005	2005	2005	0
402	20240220	124800	207266750	2005	2005	2005	2005	1
403	20240220	124700	207264745	2005	2005	2005	2005	20
404	20240220	124600	207224645	2005	2005	2005	2005	0
405	20240220	124500	207224645	2005	2005	2005	2005	542
406	20240220	124400	206137935	2010	2010	2010	2010	100
407	20240220	124300	205936935	2010	2010	2010	2005	1441
408	20240220	124200	203047190	2010	2010	2010	2010	52
409	20240220	124100	202942670	2005	2005	2005	2005	0
410	20240220	124000	202942670	2005	2005	2005	2005	0
411	20240220	123900	202942670	2005	2010	2010	2005	201
412	20240220	123800	202539660	2015	2015	2015	2015	0
413	20240220	123700	202539660	2015	2015	2015	2015	0
414	20240220	123600	202539660	2015	2005	2015	2005	4
415	20240220	123500	202531620	2005	2010	2015	2005	635
416	20240220	123400	201258410	2015	2010	2015	2010	9
417	20240220	123300	201240290	2015	2005	2015	2005	81
418	20240220	123200	201077865	2005	2005	2005	2005	0
419	20240220	123100	201077865	2005	2005	2005	2005	0
420	20240220	123000	201077865	2005	2005	2005	2005	7
421	20240220	122900	201063830	2005	2005	2005	2005	616
422	20240220	122800	199828750	2015	2015	2015	2015	0
423	20240220	122700	199828750	2015	2015	2015	2015	0
424	20240220	122600	199828750	2015	2015	2015	2015	505
425	20240220	122500	198811175	2015	2015	2015	2015	500
426	20240220	122400	197803675	2015	2015	2015	2015	0
427	20240220	122300	197803675	2015	2015	2015	2015	0
428	20240220	122200	197803675	2015	2015	2015	2015	0
429	20240220	122100	197803675	2015	2015	2015	2015	2
430	20240220	122000	197799645	2010	2010	2010	2010	0
431	20240220	121900	197799645	2010	2010	2010	2010	0
432	20240220	121800	197799645	2010	2010	2010	2010	646
433	20240220	121700	196501185	2005	2005	2005	2005	0
434	20240220	121600	196501185	2005	2005	2005	2005	100
435	20240220	121500	196300685	2010	2010	2010	2010	1
436	20240220	121400	196298675	2010	2010	2010	2010	1
437	20240220	121300	196296665	2010	2010	2010	2010	40
438	20240220	121200	196216265	2000	2000	2000	2000	0
439	20240220	121100	196216265	2000	2000	2000	2000	0
440	20240220	121000	196216265	2000	2000	2000	2000	1037
441	20240220	120900	194142265	2000	2000	2000	2000	0
442	20240220	120800	194142265	2000	2000	2000	2000	0
443	20240220	120700	194142265	2000	2005	2005	2000	200
444	20240220	120600	193741280	2010	2010	2010	2010	0
445	20240220	120500	193741280	2010	2010	2010	2010	0
446	20240220	120400	193741280	2010	2010	2010	2010	11
447	20240220	120300	193719170	2010	2010	2010	2005	113
448	20240220	120200	193492100	2015	2015	2015	2015	0
449	20240220	120100	193492100	2015	2015	2015	2015	0
450	20240220	120000	193492100	2015	2010	2015	2010	52
451	20240220	115900	193387570	2005	2005	2005	2005	0
452	20240220	115800	193387570	2005	2005	2005	2005	9
453	20240220	115700	193369525	2000	2000	2000	2000	0
454	20240220	115600	193369525	2000	2000	2000	2000	62
455	20240220	115500	193245525	2005	2005	2005	2005	0
456	20240220	115400	193245525	2005	2005	2005	2005	20
457	20240220	115300	193205425	2005	2005	2005	2005	250
458	20240220	115200	192704175	2005	2005	2005	2005	0
459	20240220	115100	192704175	2005	2005	2005	2005	0
460	20240220	115000	192704175	2005	2005	2005	2005	1
461	20240220	114900	192702170	2000	2000	2000	2000	0
462	20240220	114800	192702170	2000	2000	2000	2000	0
463	20240220	114700	192702170	2000	2000	2000	2000	0
464	20240220	114600	192702170	2000	2000	2000	2000	0
465	20240220	114500	192702170	2000	2010	2010	2000	78
466	20240220	114400	192546160	2000	2000	2000	2000	0
467	20240220	114300	192546160	2000	2000	2000	2000	0
468	20240220	114200	192546160	2000	2000	2000	2000	0
469	20240220	114100	192546160	2000	2000	2000	2000	0
470	20240220	114000	192546160	2000	2005	2005	2000	31
471	20240220	113900	192484155	2010	2010	2010	2010	0
472	20240220	113800	192484155	2010	2010	2010	2010	0
473	20240220	113700	192484155	2010	2010	2010	2010	0
474	20240220	113600	192484155	2010	2010	2010	2010	80
475	20240220	113500	192323355	2010	2010	2010	2010	2
476	20240220	113400	192319335	2005	2005	2005	2005	34
477	20240220	113300	192251165	2005	2005	2005	2005	0
478	20240220	113200	192251165	2005	2010	2010	2005	6
479	20240220	113100	192239130	2000	2005	2005	2000	1100
480	20240220	113000	190038670	2010	2010	2010	2010	0
481	20240220	112900	190038670	2010	2010	2010	2010	5
482	20240220	112800	190028620	2010	2010	2010	2010	0
483	20240220	112700	190028620	2010	2010	2010	2010	5
484	20240220	112600	190018570	2010	2010	2010	2010	5
485	20240220	112500	190008520	2010	2010	2010	2010	100
486	20240220	112400	189807520	2010	2010	2010	2010	3
487	20240220	112300	189801490	2010	2010	2010	2010	0
488	20240220	112200	189801490	2010	2010	2010	2010	1170
489	20240220	112100	187449790	2010	2000	2010	2000	2302
490	20240220	112000	182845780	2005	2005	2005	2005	60
491	20240220	111900	182725480	2010	2010	2010	2010	0
492	20240220	111800	182725480	2010	2010	2010	2010	0
493	20240220	111700	182725480	2010	2010	2010	2010	105
494	20240220	111600	182514430	2010	2010	2010	2010	0
495	20240220	111500	182514430	2010	2010	2010	2010	0
496	20240220	111400	182514430	2010	2010	2010	2010	0
497	20240220	111300	182514430	2010	2015	2015	2005	129
498	20240220	111200	182255445	2010	2010	2010	2010	0
499	20240220	111100	182255445	2010	2010	2010	2010	40
500	20240220	111000	182175045	2010	2010	2010	2010	200
501	20240220	110900	181773045	2010	2010	2010	2010	51
502	20240220	110800	181670535	2015	2015	2015	2015	0
503	20240220	110700	181670535	2015	2015	2015	2015	1
504	20240220	110600	181668520	2005	2005	2005	2005	93
505	20240220	110500	181482055	2005	2005	2005	2005	0
506	20240220	110400	181482055	2005	2005	2005	2005	600
507	20240220	110300	180279055	2010	2010	2010	2010	50
508	20240220	110200	180178555	2015	2015	2015	2015	5
509	20240220	110100	180168480	2015	2015	2015	2015	0
510	20240220	110000	180168480	2015	2015	2015	2015	2000
511	20240220	105900	176138480	2015	2015	2015	2015	25
512	20240220	105800	176088105	2015	2015	2015	2015	2000
513	20240220	105700	172058105	2015	2015	2015	2015	130
514	20240220	105600	171796155	2015	2015	2015	2015	6
515	20240220	105500	171784065	2005	2005	2005	2005	0
516	20240220	105400	171784065	2005	2005	2005	2005	0
517	20240220	105300	171784065	2005	2005	2005	2005	0
518	20240220	105200	171784065	2005	2010	2010	2005	844
519	20240220	105100	170088375	2010	2010	2010	2010	6
520	20240220	105000	170076315	2010	2010	2010	2010	0
521	20240220	104900	170076315	2010	2010	2010	2010	694
522	20240220	104800	168681375	2010	2000	2010	2000	1594
523	20240220	104700	165485435	2000	2005	2005	2000	1000
524	20240220	104600	163485400	2000	2000	2000	2000	100
525	20240220	104500	163285400	2000	2000	2000	2000	0
526	20240220	104400	163285400	2000	2000	2000	2000	2
527	20240220	104300	163281400	2010	2010	2010	2010	15
528	20240220	104200	163251250	2010	2010	2010	2010	0
529	20240220	104100	163251250	2010	2010	2010	2010	24
530	20240220	104000	163203010	2010	2000	2010	1999	3794
531	20240220	103900	155616956	2010	2010	2010	2010	10
532	20240220	103800	155596856	2010	2000	2010	2000	510
533	20240220	103700	154576756	2000	2000	2000	2000	500
534	20240220	103600	153576756	2005	2005	2005	2005	0
535	20240220	103500	153576756	2005	2005	2005	2005	0
536	20240220	103400	153576756	2005	2005	2005	2005	2372
537	20240220	103300	148820896	2010	2010	2010	2010	53
538	20240220	103200	148714366	2015	2015	2015	2015	0
539	20240220	103100	148714366	2015	2015	2015	2015	2300
540	20240220	103000	144079866	2015	2015	2015	2015	272
541	20240220	102900	143531786	2015	2015	2015	2015	5
542	20240220	102800	143521711	2015	2015	2015	2015	2
543	20240220	102700	143517681	2015	2015	2015	2015	0
544	20240220	102600	143517681	2015	2015	2015	2015	2
545	20240220	102500	143513651	2015	2015	2015	2015	0
546	20240220	102400	143513651	2015	2015	2015	2015	0
547	20240220	102300	143513651	2015	2015	2015	2015	5
548	20240220	102200	143503576	2010	2010	2010	2010	2735
549	20240220	102100	138006226	2010	2005	2010	2000	1996
550	20240220	102000	134004306	2005	2000	2005	2000	1799
551	20240220	101900	130402311	2000	2000	2000	2000	0
552	20240220	101800	130402311	2000	2000	2000	2000	500
553	20240220	101700	129402311	2005	2005	2005	2005	0
554	20240220	101600	129402311	2005	2005	2005	2005	0
555	20240220	101500	129402311	2005	2005	2005	2005	5
556	20240220	101400	129392286	2000	2000	2000	2000	0
557	20240220	101300	129392286	2000	2005	2005	2000	75
558	20240220	101200	129242261	2000	2000	2000	1999	3919
559	20240220	101100	121406094	2000	2000	2000	2000	500
560	20240220	101000	120406094	2005	2005	2005	2005	0
561	20240220	100900	120406094	2005	2005	2005	2005	0
562	20240220	100800	120406094	2005	2005	2005	2005	175
563	20240220	100700	120055219	2005	2005	2005	2005	2236
564	20240220	100600	115572039	2005	2005	2005	2005	1
565	20240220	100500	115570034	2005	2005	2005	2005	465
566	20240220	100400	114637709	2010	2010	2010	2010	0
567	20240220	100300	114637709	2010	2010	2010	2010	0
568	20240220	100200	114637709	2010	2010	2010	2010	300
569	20240220	100100	114034709	2005	2005	2005	2005	444
570	20240220	100000	113144489	2010	2010	2010	2010	66
571	20240220	095900	113011829	2010	2010	2010	2010	100
572	20240220	095800	112810829	2015	2015	2015	2015	0
573	20240220	095700	112810829	2015	2015	2015	2015	0
574	20240220	095600	112810829	2015	2015	2015	2015	31
575	20240220	095500	112748364	2015	2015	2015	2015	1
576	20240220	095400	112746349	2010	2010	2010	2010	54
577	20240220	095300	112637809	2010	2010	2010	2010	650
578	20240220	095200	111331309	2015	2015	2015	2015	0
579	20240220	095100	111331309	2015	2005	2015	2005	3556
580	20240220	095000	104184224	2005	2005	2005	2005	881
581	20240220	094900	102417819	2010	2010	2010	2010	4
582	20240220	094800	102409779	2005	2005	2005	2005	388
583	20240220	094700	101631839	2000	2005	2005	2000	770
584	20240220	094600	100090689	2000	2005	2005	2000	2498
585	20240220	094500	95092039	2005	2005	2005	2005	500
586	20240220	094400	94089539	2010	2010	2010	2010	3748
587	20240220	094300	86556059	2015	2015	2015	2015	50
588	20240220	094200	86455309	2015	2015	2015	2015	0
589	20240220	094100	86455309	2015	2015	2015	2015	683
590	20240220	094000	85079064	2015	2015	2015	2015	104
591	20240220	093900	84869504	2015	2010	2015	2010	1722
592	20240220	093800	81408049	2010	2005	2010	2005	179
593	20240220	093700	81048539	2005	2005	2005	2005	0
594	20240220	093600	81048539	2005	2005	2005	2005	305
595	20240220	093500	80437014	2005	2005	2005	2005	0
596	20240220	093400	80437014	2005	2000	2005	2000	351
597	20240220	093300	79733684	2000	2005	2005	2000	2000
598	20240220	093200	75724834	2005	2005	2005	2005	230
599	20240220	093100	75263684	2005	2005	2005	2005	302
600	20240220	093000	74658174	2005	2000	2005	1997	2117
601	20240220	092900	70428577	2000	2000	2000	2000	1100
602	20240220	092800	68228577	2000	2000	2000	1997	2005
603	20240220	092700	64218592	2000	2000	2000	2000	0
604	20240220	092600	64218592	2000	2000	2000	2000	1
605	20240220	092500	64216592	2000	2000	2000	2000	7
606	20240220	092400	64202592	1997	1997	1997	1997	523
607	20240220	092300	63158161	2005	2005	2005	2005	0
608	20240220	092200	63158161	2005	2005	2005	2005	0
609	20240220	092100	63158161	2005	1997	2005	1997	112
610	20240220	092000	62934489	1997	1997	1997	1997	100
611	20240220	091900	62734789	1997	1997	1997	1997	11
612	20240220	091800	62712822	1996	1996	1996	1996	0
613	20240220	091700	62712822	1996	1997	2005	1996	4501
614	20240220	091600	53727317	1997	1997	1997	1997	500
615	20240220	091500	52728817	1996	1996	1996	1996	248
616	20240220	091400	52233809	2010	2010	2010	2010	1
617	20240220	091300	52231799	2010	2010	2010	1994	281
618	20240220	091200	51667309	2010	2015	2015	2010	3
619	20240220	091100	51661269	1991	2005	2005	1991	5009
620	20240220	091000	41660770	2005	2015	2015	2005	1410
621	20240220	090900	38827410	2015	2030	2030	2015	3367
622	20240220	090800	32017715	2025	2020	2025	2020	2036
623	20240220	090700	27894890	2020	2020	2020	2020	2480
624	20240220	090600	22885290	2020	2015	2020	2015	1092
625	20240220	090500	20681800	2010	2010	2010	2010	308
626	20240220	090400	20062720	2015	2020	2020	2015	105
627	20240220	090300	19850645	2020	2010	2020	2005	162
628	20240220	090200	19524125	2020	2010	2025	2010	590
629	20240220	090100	18332430	2015	2015	2045	2005	5494
630	20240220	090000	7203005	2010	2005	2010	2005	3579