KissMeData/088910/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200200	77917180	1999	1999	1999	1999	700
3	20241015	200100	77917180	1999	1999	1999	1999	0
4	20241015	200000	77917180	1999	1999	1999	1999	0
5	20241015	195900	77917180	1999	1999	1999	1999	0
6	20241015	195800	77917180	1999	1999	1999	1999	0
7	20241015	195700	77917180	1999	1999	1999	1999	0
8	20241015	195600	77917180	1999	1999	1999	1999	0
9	20241015	195500	77917180	1999	1999	1999	1999	0
10	20241015	195400	77917180	1999	1999	1999	1999	0
11	20241015	195300	77917180	1999	1999	1999	1999	0
12	20241015	195200	77917180	1999	1999	1999	1999	0
13	20241015	195100	77917180	1999	1999	1999	1999	0
14	20241015	195000	77917180	1999	1999	1999	1999	0
15	20241015	194900	77917180	1999	1999	1999	1999	0
16	20241015	194800	77917180	1999	1999	1999	1999	0
17	20241015	194700	77917180	1999	1999	1999	1999	0
18	20241015	194600	77917180	1999	1999	1999	1999	0
19	20241015	194500	77917180	1999	1999	1999	1999	0
20	20241015	194400	77917180	1999	1999	1999	1999	0
21	20241015	194300	77917180	1999	1999	1999	1999	0
22	20241015	194200	77917180	1999	1999	1999	1999	0
23	20241015	194100	77917180	1999	1999	1999	1999	0
24	20241015	194000	77917180	1999	1999	1999	1999	0
25	20241015	193900	77917180	1999	1999	1999	1999	0
26	20241015	193800	77917180	1999	1999	1999	1999	0
27	20241015	193700	77917180	1999	1999	1999	1999	0
28	20241015	193600	77917180	1999	1999	1999	1999	0
29	20241015	193500	77917180	1999	1999	1999	1999	0
30	20241015	193400	77917180	1999	1999	1999	1999	0
31	20241015	193300	77917180	1999	1999	1999	1999	0
32	20241015	193200	77917180	1999	1999	1999	1999	700
33	20241015	193100	77917180	1999	1999	1999	1999	0
34	20241015	193000	77917180	1999	1999	1999	1999	0
35	20241015	192900	77917180	1999	1999	1999	1999	0
36	20241015	192800	77917180	1999	1999	1999	1999	0
37	20241015	192700	77917180	1999	1999	1999	1999	0
38	20241015	192600	77917180	1999	1999	1999	1999	0
39	20241015	192500	77917180	1999	1999	1999	1999	0
40	20241015	192400	77917180	1999	1999	1999	1999	0
41	20241015	192300	77917180	1999	1999	1999	1999	0
42	20241015	192200	77917180	1999	1999	1999	1999	0
43	20241015	192100	77917180	1999	1999	1999	1999	0
44	20241015	192000	77917180	1999	1999	1999	1999	0
45	20241015	191900	77917180	1999	1999	1999	1999	0
46	20241015	191800	77917180	1999	1999	1999	1999	0
47	20241015	191700	77917180	1999	1999	1999	1999	0
48	20241015	191600	77917180	1999	1999	1999	1999	0
49	20241015	191500	77917180	1999	1999	1999	1999	0
50	20241015	191400	77917180	1999	1999	1999	1999	0
51	20241015	191300	77917180	1999	1999	1999	1999	0
52	20241015	191200	77917180	1999	1999	1999	1999	0
53	20241015	191100	77917180	1999	1999	1999	1999	0
54	20241015	191000	77917180	1999	1999	1999	1999	0
55	20241015	190900	77917180	1999	1999	1999	1999	0
56	20241015	190800	77917180	1999	1999	1999	1999	0
57	20241015	190700	77917180	1999	1999	1999	1999	0
58	20241015	190600	77917180	1999	1999	1999	1999	0
59	20241015	190500	77917180	1999	1999	1999	1999	0
60	20241015	190400	77917180	1999	1999	1999	1999	0
61	20241015	190300	77917180	1999	1999	1999	1999	0
62	20241015	190200	77917180	1999	1999	1999	1999	700
63	20241015	190100	77917180	1999	1999	1999	1999	0
64	20241015	190000	77917180	1999	1999	1999	1999	0
65	20241015	185900	77917180	1999	1999	1999	1999	0
66	20241015	185800	77917180	1999	1999	1999	1999	0
67	20241015	185700	77917180	1999	1999	1999	1999	0
68	20241015	185600	77917180	1999	1999	1999	1999	0
69	20241015	185500	77917180	1999	1999	1999	1999	0
70	20241015	185400	77917180	1999	1999	1999	1999	0
71	20241015	185300	77917180	1999	1999	1999	1999	0
72	20241015	185200	77917180	1999	1999	1999	1999	0
73	20241015	185100	77917180	1999	1999	1999	1999	0
74	20241015	185000	77917180	1999	1999	1999	1999	0
75	20241015	184900	77917180	1999	1999	1999	1999	0
76	20241015	184800	77917180	1999	1999	1999	1999	0
77	20241015	184700	77917180	1999	1999	1999	1999	0
78	20241015	184600	77917180	1999	1999	1999	1999	0
79	20241015	184500	77917180	1999	1999	1999	1999	0
80	20241015	184400	77917180	1999	1999	1999	1999	0
81	20241015	184300	77917180	1999	1999	1999	1999	0
82	20241015	184200	77917180	1999	1999	1999	1999	0
83	20241015	184100	77917180	1999	1999	1999	1999	0
84	20241015	184000	77917180	1999	1999	1999	1999	0
85	20241015	183900	77917180	1999	1999	1999	1999	0
86	20241015	183800	77917180	1999	1999	1999	1999	0
87	20241015	183700	77917180	1999	1999	1999	1999	0
88	20241015	183600	77917180	1999	1999	1999	1999	0
89	20241015	183500	77917180	1999	1999	1999	1999	0
90	20241015	183400	77917180	1999	1999	1999	1999	0
91	20241015	183300	77917180	1999	1999	1999	1999	0
92	20241015	183200	77917180	1999	1999	1999	1999	700
93	20241015	183100	77917180	1999	1999	1999	1999	0
94	20241015	183000	77917180	1999	1999	1999	1999	0
95	20241015	182900	77917180	1999	1999	1999	1999	0
96	20241015	182800	77917180	1999	1999	1999	1999	0
97	20241015	182700	77917180	1999	1999	1999	1999	0
98	20241015	182600	77917180	1999	1999	1999	1999	0
99	20241015	182500	77917180	1999	1999	1999	1999	0
100	20241015	182400	77917180	1999	1999	1999	1999	0
101	20241015	182300	77917180	1999	1999	1999	1999	0
102	20241015	182200	77917180	1999	1999	1999	1999	0
103	20241015	182100	77917180	1999	1999	1999	1999	0
104	20241015	182000	77917180	1999	1999	1999	1999	0
105	20241015	181900	77917180	1999	1999	1999	1999	0
106	20241015	181800	77917180	1999	1999	1999	1999	0
107	20241015	181700	77917180	1999	1999	1999	1999	0
108	20241015	181600	77917180	1999	1999	1999	1999	0
109	20241015	181500	77917180	1999	1999	1999	1999	0
110	20241015	181400	77917180	1999	1999	1999	1999	0
111	20241015	181300	77917180	1999	1999	1999	1999	0
112	20241015	181200	77917180	1999	1999	1999	1999	0
113	20241015	181100	77917180	1999	1999	1999	1999	0
114	20241015	181000	77917180	1999	1999	1999	1999	0
115	20241015	180900	77917180	1999	1999	1999	1999	0
116	20241015	180800	77917180	1999	1999	1999	1999	0
117	20241015	180700	77917180	1999	1999	1999	1999	0
118	20241015	180600	77917180	1999	1999	1999	1999	0
119	20241015	180500	77917180	1999	1999	1999	1999	0
120	20241015	180400	77917180	1999	1999	1999	1999	0
121	20241015	180300	77917180	1999	1999	1999	1999	0
122	20241015	180200	77917180	1999	1999	1999	1999	700
123	20241015	180100	77917180	1999	1999	1999	1999	0
124	20241015	180000	77917180	1999	1999	1999	1999	0
125	20241015	175900	77917180	1999	1999	1999	1999	0
126	20241015	175800	77917180	1999	1999	1999	1999	0
127	20241015	175700	77917180	1999	1999	1999	1999	0
128	20241015	175600	77917180	1999	1999	1999	1999	0
129	20241015	175500	77917180	1999	1999	1999	1999	0
130	20241015	175400	77917180	1999	1999	1999	1999	0
131	20241015	175300	77917180	1999	1999	1999	1999	0
132	20241015	175200	77917180	1999	1999	1999	1999	0
133	20241015	175100	77917180	1999	1999	1999	1999	0
134	20241015	175000	77917180	1999	1999	1999	1999	0
135	20241015	174900	77917180	1999	1999	1999	1999	0
136	20241015	174800	77917180	1999	1999	1999	1999	0
137	20241015	174700	77917180	1999	1999	1999	1999	0
138	20241015	174600	77917180	1999	1999	1999	1999	0
139	20241015	174500	77917180	1999	1999	1999	1999	0
140	20241015	174400	77917180	1999	1999	1999	1999	0
141	20241015	174300	77917180	1999	1999	1999	1999	0
142	20241015	174200	77917180	1999	1999	1999	1999	0
143	20241015	174100	77917180	1999	1999	1999	1999	0
144	20241015	174000	77917180	1999	1999	1999	1999	0
145	20241015	173900	77917180	1999	1999	1999	1999	0
146	20241015	173800	77917180	1999	1999	1999	1999	0
147	20241015	173700	77917180	1999	1999	1999	1999	0
148	20241015	173600	77917180	1999	1999	1999	1999	0
149	20241015	173500	77917180	1999	1999	1999	1999	0
150	20241015	173400	77917180	1999	1999	1999	1999	0
151	20241015	173300	77917180	1999	1999	1999	1999	0
152	20241015	173200	77917180	1999	1999	1999	1999	700
153	20241015	173100	77917180	1999	1999	1999	1999	0
154	20241015	173000	77917180	1999	1999	1999	1999	0
155	20241015	172900	77917180	1999	1999	1999	1999	0
156	20241015	172800	77917180	1999	1999	1999	1999	0
157	20241015	172700	77917180	1999	1999	1999	1999	0
158	20241015	172600	77917180	1999	1999	1999	1999	0
159	20241015	172500	77917180	1999	1999	1999	1999	0
160	20241015	172400	77917180	1999	1999	1999	1999	0
161	20241015	172300	77917180	1999	1999	1999	1999	0
162	20241015	172200	77917180	1999	1999	1999	1999	0
163	20241015	172100	77917180	1999	1999	1999	1999	0
164	20241015	172000	77917180	1999	1999	1999	1999	0
165	20241015	171900	77917180	1999	1999	1999	1999	0
166	20241015	171800	77917180	1999	1999	1999	1999	0
167	20241015	171700	77917180	1999	1999	1999	1999	0
168	20241015	171600	77917180	1999	1999	1999	1999	0
169	20241015	171500	77917180	1999	1999	1999	1999	0
170	20241015	171400	77917180	1999	1999	1999	1999	0
171	20241015	171300	77917180	1999	1999	1999	1999	0
172	20241015	171200	77917180	1999	1999	1999	1999	0
173	20241015	171100	77917180	1999	1999	1999	1999	0
174	20241015	171000	77917180	1999	1999	1999	1999	0
175	20241015	170900	77917180	1999	1999	1999	1999	0
176	20241015	170800	77917180	1999	1999	1999	1999	0
177	20241015	170700	77917180	1999	1999	1999	1999	0
178	20241015	170600	77917180	1999	1999	1999	1999	0
179	20241015	170500	77917180	1999	1999	1999	1999	0
180	20241015	170400	77917180	1999	1999	1999	1999	0
181	20241015	170300	77917180	1999	1999	1999	1999	0
182	20241015	170200	77917180	1999	1999	1999	1999	700
183	20241015	170100	77917180	1999	1999	1999	1999	0
184	20241015	170000	77917180	1999	1999	1999	1999	0
185	20241015	165900	77917180	1999	1999	1999	1999	0
186	20241015	165800	77917180	1999	1999	1999	1999	0
187	20241015	165700	77917180	1999	1999	1999	1999	0
188	20241015	165600	77917180	1999	1999	1999	1999	0
189	20241015	165500	77917180	1999	1999	1999	1999	0
190	20241015	165400	77917180	1999	1999	1999	1999	0
191	20241015	165300	77917180	1999	1999	1999	1999	0
192	20241015	165200	77917180	1999	1999	1999	1999	0
193	20241015	165100	77917180	1999	1999	1999	1999	0
194	20241015	165000	77917180	1999	1999	1999	1999	0
195	20241015	164900	77917180	1999	1999	1999	1999	0
196	20241015	164800	77917180	1999	1999	1999	1999	0
197	20241015	164700	77917180	1999	1999	1999	1999	0
198	20241015	164600	77917180	1999	1999	1999	1999	0
199	20241015	164500	77917180	1999	1999	1999	1999	0
200	20241015	164400	77917180	1999	1999	1999	1999	0
201	20241015	164300	77917180	1999	1999	1999	1999	0
202	20241015	164200	77917180	1999	1999	1999	1999	0
203	20241015	164100	77917180	1999	1999	1999	1999	0
204	20241015	164000	77917180	1999	1999	1999	1999	0
205	20241015	163900	77917180	1999	1999	1999	1999	0
206	20241015	163800	77917180	1999	1999	1999	1999	0
207	20241015	163700	77917180	1999	1999	1999	1999	0
208	20241015	163600	77917180	1999	1999	1999	1999	0
209	20241015	163500	77917180	1999	1999	1999	1999	0
210	20241015	163400	77917180	1999	1999	1999	1999	0
211	20241015	163300	77917180	1999	1999	1999	1999	0
212	20241015	163200	77917180	1999	1999	1999	1999	700
213	20241015	163100	77917180	1999	1999	1999	1999	0
214	20241015	163000	77917180	1999	1999	1999	1999	0
215	20241015	162900	77917180	1999	1999	1999	1999	0
216	20241015	162800	77917180	1999	1999	1999	1999	0
217	20241015	162700	77917180	1999	1999	1999	1999	0
218	20241015	162600	77917180	1999	1999	1999	1999	0
219	20241015	162500	77917180	1999	1999	1999	1999	0
220	20241015	162400	77917180	1999	1999	1999	1999	0
221	20241015	162300	77917180	1999	1999	1999	1999	0
222	20241015	162200	77917180	1999	1999	1999	1999	0
223	20241015	162100	77917180	1999	1999	1999	1999	0
224	20241015	162000	77917180	1999	1999	1999	1999	0
225	20241015	161900	77917180	1999	1999	1999	1999	0
226	20241015	161800	77917180	1999	1999	1999	1999	0
227	20241015	161700	77917180	1999	1999	1999	1999	0
228	20241015	161600	77917180	1999	1999	1999	1999	0
229	20241015	161500	77917180	1999	1999	1999	1999	0
230	20241015	161400	77917180	1999	1999	1999	1999	0
231	20241015	161300	77917180	1999	1999	1999	1999	0
232	20241015	161200	77917180	1999	1999	1999	1999	0
233	20241015	161100	77917180	1999	1999	1999	1999	0
234	20241015	161000	77917180	1999	1999	1999	1999	0
235	20241015	160900	77917180	1999	1999	1999	1999	0
236	20241015	160800	77917180	1999	1999	1999	1999	0
237	20241015	160700	77917180	1999	1999	1999	1999	0
238	20241015	160600	77917180	1999	1999	1999	1999	0
239	20241015	160500	77917180	1999	1999	1999	1999	0
240	20241015	160400	77917180	1999	1999	1999	1999	0
241	20241015	160300	77917180	1999	1999	1999	1999	0
242	20241015	160200	77917180	1999	1999	1999	1999	700
243	20241015	160100	77917180	1999	1999	1999	1999	0
244	20241015	160000	77917180	1999	1999	1999	1999	0
245	20241015	155900	77917180	1999	1999	1999	1999	0
246	20241015	155800	77917180	1999	1999	1999	1999	0
247	20241015	155700	77917180	1999	1999	1999	1999	0
248	20241015	155600	77917180	1999	1999	1999	1999	0
249	20241015	155500	77917180	1999	1999	1999	1999	0
250	20241015	155400	77917180	1999	1999	1999	1999	0
251	20241015	155300	77917180	1999	1999	1999	1999	0
252	20241015	155200	77917180	1999	1999	1999	1999	0
253	20241015	155100	77917180	1999	1999	1999	1999	0
254	20241015	155000	77917180	1999	1999	1999	1999	0
255	20241015	154900	77917180	1999	1999	1999	1999	0
256	20241015	154800	77917180	1999	1999	1999	1999	0
257	20241015	154700	77917180	1999	1999	1999	1999	0
258	20241015	154600	77917180	1999	1999	1999	1999	0
259	20241015	154500	77917180	1999	1999	1999	1999	0
260	20241015	154400	77917180	1999	1999	1999	1999	0
261	20241015	154300	77917180	1999	1999	1999	1999	0
262	20241015	154200	77917180	1999	1999	1999	1999	0
263	20241015	154100	77917180	1999	1999	1999	1999	0
264	20241015	154000	77917180	1999	1999	1999	1999	0
265	20241015	153900	77917180	1999	1999	1999	1999	0
266	20241015	153800	77917180	1999	1999	1999	1999	0
267	20241015	153700	77917180	1999	1999	1999	1999	0
268	20241015	153600	77917180	1999	1999	1999	1999	0
269	20241015	153500	77917180	1999	1999	1999	1999	0
270	20241015	153400	77917180	1999	1999	1999	1999	0
271	20241015	153300	77917180	1999	1999	1999	1999	0
272	20241015	153200	77917180	1999	1999	1999	1999	700
273	20241015	153100	77917180	1999	1999	1999	1999	0
274	20241015	153000	77917180	1999	1999	1999	1999	700
275	20241015	152900	76517880	2000	2000	2000	2000	0
276	20241015	152800	76517880	2000	2000	2000	2000	0
277	20241015	152700	76517880	2000	2000	2000	2000	0
278	20241015	152600	76517880	2000	2000	2000	2000	0
279	20241015	152500	76517880	2000	2000	2000	2000	0
280	20241015	152400	76517880	2000	2000	2000	2000	0
281	20241015	152300	76517880	2000	2000	2000	2000	0
282	20241015	152200	76517880	2000	2000	2000	2000	0
283	20241015	152100	76517880	2000	2000	2000	2000	0
284	20241015	152000	76517880	2000	2000	2000	2000	0
285	20241015	151900	76517880	2000	2000	2000	2000	0
286	20241015	151800	76517880	2000	2000	2000	2000	5
287	20241015	151700	76507880	2000	2000	2000	2000	0
288	20241015	151600	76507880	2000	2000	2000	2000	0
289	20241015	151500	76507880	2000	2000	2000	2000	0
290	20241015	151400	76507880	2000	2000	2000	2000	0
291	20241015	151300	76507880	2000	2000	2000	2000	10
292	20241015	151200	76487880	2000	2000	2000	2000	2
293	20241015	151100	76483880	2000	2000	2000	2000	0
294	20241015	151000	76483880	2000	1999	2000	1999	2
295	20241015	150900	76479881	1999	2000	2000	1999	53
296	20241015	150800	76373931	1999	1999	1999	1999	0
297	20241015	150700	76373931	1999	1999	1999	1999	0
298	20241015	150600	76373931	1999	1999	1999	1999	0
299	20241015	150500	76373931	1999	1999	1999	1999	9000
300	20241015	150400	58382931	2000	2000	2000	1999	4450
301	20241015	150300	49483110	2005	2005	2005	2005	1951
302	20241015	150200	45571355	2010	2010	2010	2010	0
303	20241015	150100	45571355	2010	2010	2010	2010	0
304	20241015	150000	45571355	2010	2010	2010	2010	0
305	20241015	145900	45571355	2010	2010	2010	2010	4
306	20241015	145800	45563315	2010	2010	2010	2010	0
307	20241015	145700	45563315	2010	2010	2010	2010	30
308	20241015	145600	45503015	2010	2010	2010	2010	0
309	20241015	145500	45503015	2010	2010	2010	2010	0
310	20241015	145400	45503015	2010	2010	2010	2010	0
311	20241015	145300	45503015	2010	2010	2010	2010	0
312	20241015	145200	45503015	2010	2010	2010	2010	0
313	20241015	145100	45503015	2010	2010	2010	2010	0
314	20241015	145000	45503015	2010	2010	2010	2010	0
315	20241015	144900	45503015	2010	2010	2010	2010	0
316	20241015	144800	45503015	2010	2010	2010	2010	0
317	20241015	144700	45503015	2010	2010	2010	2010	0
318	20241015	144600	45503015	2010	2010	2010	2010	0
319	20241015	144500	45503015	2010	2010	2010	2010	0
320	20241015	144400	45503015	2010	2010	2010	2010	0
321	20241015	144300	45503015	2010	2010	2010	2010	0
322	20241015	144200	45503015	2010	2010	2010	2010	0
323	20241015	144100	45503015	2010	2010	2010	2010	0
324	20241015	144000	45503015	2010	2010	2010	2010	0
325	20241015	143900	45503015	2010	2010	2010	2010	0
326	20241015	143800	45503015	2010	2010	2010	2010	0
327	20241015	143700	45503015	2010	2010	2010	2010	0
328	20241015	143600	45503015	2010	2010	2010	2010	0
329	20241015	143500	45503015	2010	2010	2010	2010	0
330	20241015	143400	45503015	2010	2010	2010	2010	0
331	20241015	143300	45503015	2010	2010	2010	2010	0
332	20241015	143200	45503015	2010	2010	2010	2010	0
333	20241015	143100	45503015	2010	2010	2010	2010	0
334	20241015	143000	45503015	2010	2010	2010	2010	0
335	20241015	142900	45503015	2010	2010	2010	2010	0
336	20241015	142800	45503015	2010	2010	2010	2010	0
337	20241015	142700	45503015	2010	2010	2010	2010	0
338	20241015	142600	45503015	2010	2010	2010	2010	0
339	20241015	142500	45503015	2010	2010	2010	2010	0
340	20241015	142400	45503015	2010	2010	2010	2010	0
341	20241015	142300	45503015	2010	2010	2010	2010	0
342	20241015	142200	45503015	2010	2010	2010	2010	0
343	20241015	142100	45503015	2010	2010	2010	2010	0
344	20241015	142000	45503015	2010	2010	2010	2010	0
345	20241015	141900	45503015	2010	2010	2010	2010	0
346	20241015	141800	45503015	2010	2010	2010	2010	0
347	20241015	141700	45503015	2010	2010	2010	2010	0
348	20241015	141600	45503015	2010	2010	2010	2010	0
349	20241015	141500	45503015	2010	2010	2010	2010	0
350	20241015	141400	45503015	2010	2010	2010	2010	0
351	20241015	141300	45503015	2010	2010	2010	2010	0
352	20241015	141200	45503015	2010	2010	2010	2010	0
353	20241015	141100	45503015	2010	2010	2010	2010	0
354	20241015	141000	45503015	2010	2010	2010	2010	0
355	20241015	140900	45503015	2010	2010	2010	2010	0
356	20241015	140800	45503015	2010	2010	2010	2010	0
357	20241015	140700	45503015	2010	2010	2010	2010	0
358	20241015	140600	45503015	2010	2010	2010	2010	0
359	20241015	140500	45503015	2010	2010	2010	2010	0
360	20241015	140400	45503015	2010	2010	2010	2010	16
361	20241015	140300	45470855	2010	2010	2010	2010	0
362	20241015	140200	45470855	2010	2010	2010	2010	0
363	20241015	140100	45470855	2010	2010	2010	2010	0
364	20241015	140000	45470855	2010	2010	2010	2010	6139
365	20241015	135900	33131465	2010	2010	2010	2010	100
366	20241015	135800	32930465	2010	2010	2010	2010	0
367	20241015	135700	32930465	2010	2010	2010	2010	0
368	20241015	135600	32930465	2010	2010	2010	2010	0
369	20241015	135500	32930465	2010	2010	2010	2010	0
370	20241015	135400	32930465	2010	2010	2010	2010	10
371	20241015	135300	32910365	2010	2010	2010	2010	0
372	20241015	135200	32910365	2010	2010	2010	2010	0
373	20241015	135100	32910365	2010	2010	2010	2010	0
374	20241015	135000	32910365	2010	2010	2010	2010	0
375	20241015	134900	32910365	2010	2010	2010	2010	0
376	20241015	134800	32910365	2010	2010	2010	2010	0
377	20241015	134700	32910365	2010	2010	2010	2010	0
378	20241015	134600	32910365	2010	2010	2010	2010	0
379	20241015	134500	32910365	2010	2010	2010	2010	2
380	20241015	134400	32906345	2010	2010	2010	2010	0
381	20241015	134300	32906345	2010	2010	2010	2010	0
382	20241015	134200	32906345	2010	2010	2010	2010	0
383	20241015	134100	32906345	2010	2010	2010	2010	0
384	20241015	134000	32906345	2010	2010	2010	2010	0
385	20241015	133900	32906345	2010	2010	2010	2010	0
386	20241015	133800	32906345	2010	2010	2010	2010	0
387	20241015	133700	32906345	2010	2010	2010	2010	0
388	20241015	133600	32906345	2010	2010	2010	2010	21
389	20241015	133500	32864135	2010	2010	2010	2010	0
390	20241015	133400	32864135	2010	2010	2010	2010	0
391	20241015	133300	32864135	2010	2010	2010	2010	0
392	20241015	133200	32864135	2010	2010	2010	2010	1
393	20241015	133100	32862125	2010	2010	2010	2010	0
394	20241015	133000	32862125	2010	2010	2010	2010	0
395	20241015	132900	32862125	2010	2010	2010	2010	0
396	20241015	132800	32862125	2010	2010	2010	2010	0
397	20241015	132700	32862125	2010	2010	2010	2010	0
398	20241015	132600	32862125	2010	2010	2010	2010	0
399	20241015	132500	32862125	2010	2010	2010	2010	1
400	20241015	132400	32860115	2010	2010	2010	2010	0
401	20241015	132300	32860115	2010	2010	2010	2010	0
402	20241015	132200	32860115	2010	2010	2010	2010	0
403	20241015	132100	32860115	2010	2010	2010	2010	0
404	20241015	132000	32860115	2010	2010	2010	2010	0
405	20241015	131900	32860115	2010	2010	2010	2010	0
406	20241015	131800	32860115	2010	2010	2010	2010	0
407	20241015	131700	32860115	2010	2010	2010	2010	0
408	20241015	131600	32860115	2010	2010	2010	2010	0
409	20241015	131500	32860115	2010	2010	2010	2010	0
410	20241015	131400	32860115	2010	2010	2010	2010	0
411	20241015	131300	32860115	2010	2010	2010	2010	0
412	20241015	131200	32860115	2010	2010	2010	2010	0
413	20241015	131100	32860115	2010	2010	2010	2010	0
414	20241015	131000	32860115	2010	2010	2010	2010	0
415	20241015	130900	32860115	2010	2010	2010	2010	0
416	20241015	130800	32860115	2010	2010	2010	2010	0
417	20241015	130700	32860115	2010	2010	2010	2010	0
418	20241015	130600	32860115	2010	2010	2010	2010	7
419	20241015	130500	32846045	2010	2010	2010	2010	3
420	20241015	130400	32840015	2010	2010	2010	2010	0
421	20241015	130300	32840015	2010	2010	2010	2010	0
422	20241015	130200	32840015	2010	2010	2010	2010	0
423	20241015	130100	32840015	2010	2010	2010	2010	0
424	20241015	130000	32840015	2010	2010	2010	2010	0
425	20241015	125900	32840015	2010	2010	2010	2010	50
426	20241015	125800	32739515	2010	2010	2010	2010	0
427	20241015	125700	32739515	2010	2010	2010	2010	0
428	20241015	125600	32739515	2010	2010	2010	2010	0
429	20241015	125500	32739515	2010	2010	2010	2010	0
430	20241015	125400	32739515	2010	2010	2010	2010	0
431	20241015	125300	32739515	2010	2010	2010	2010	0
432	20241015	125200	32739515	2010	2010	2010	2010	0
433	20241015	125100	32739515	2010	2010	2010	2010	0
434	20241015	125000	32739515	2010	2010	2010	2010	0
435	20241015	124900	32739515	2010	2010	2010	2010	0
436	20241015	124800	32739515	2010	2010	2010	2010	0
437	20241015	124700	32739515	2010	2010	2010	2010	0
438	20241015	124600	32739515	2010	2010	2010	2010	0
439	20241015	124500	32739515	2010	2010	2010	2010	0
440	20241015	124400	32739515	2010	2010	2010	2010	0
441	20241015	124300	32739515	2010	2010	2010	2010	0
442	20241015	124200	32739515	2010	2010	2010	2010	0
443	20241015	124100	32739515	2010	2010	2010	2010	0
444	20241015	124000	32739515	2010	2010	2010	2010	0
445	20241015	123900	32739515	2010	2010	2010	2010	0
446	20241015	123800	32739515	2010	2010	2010	2010	20
447	20241015	123700	32699315	2010	2010	2010	2010	0
448	20241015	123600	32699315	2010	2010	2010	2010	0
449	20241015	123500	32699315	2010	2010	2010	2010	0
450	20241015	123400	32699315	2010	2010	2010	2010	0
451	20241015	123300	32699315	2010	2010	2010	2010	0
452	20241015	123200	32699315	2010	2010	2010	2010	0
453	20241015	123100	32699315	2010	2010	2010	2010	0
454	20241015	123000	32699315	2010	2010	2010	2010	0
455	20241015	122900	32699315	2010	2010	2010	2010	0
456	20241015	122800	32699315	2010	2010	2010	2010	0
457	20241015	122700	32699315	2010	2010	2010	2010	0
458	20241015	122600	32699315	2010	2010	2010	2010	0
459	20241015	122500	32699315	2010	2010	2010	2010	0
460	20241015	122400	32699315	2010	2010	2010	2010	0
461	20241015	122300	32699315	2010	2010	2010	2010	0
462	20241015	122200	32699315	2010	2010	2010	2010	0
463	20241015	122100	32699315	2010	2010	2010	2010	0
464	20241015	122000	32699315	2010	2010	2010	2010	0
465	20241015	121900	32699315	2010	2010	2010	2010	0
466	20241015	121800	32699315	2010	2010	2010	2010	0
467	20241015	121700	32699315	2010	2010	2010	2010	0
468	20241015	121600	32699315	2010	2010	2010	2010	0
469	20241015	121500	32699315	2010	2010	2010	2010	0
470	20241015	121400	32699315	2010	2010	2010	2010	0
471	20241015	121300	32699315	2010	2010	2010	2010	0
472	20241015	121200	32699315	2010	2010	2010	2010	0
473	20241015	121100	32699315	2010	2010	2010	2010	0
474	20241015	121000	32699315	2010	2010	2010	2010	0
475	20241015	120900	32699315	2010	2010	2010	2010	0
476	20241015	120800	32699315	2010	2010	2010	2010	0
477	20241015	120700	32699315	2010	2010	2010	2010	0
478	20241015	120600	32699315	2010	2010	2010	2010	0
479	20241015	120500	32699315	2010	2010	2010	2010	58
480	20241015	120400	32582735	2010	2010	2010	2010	0
481	20241015	120300	32582735	2010	2010	2010	2010	0
482	20241015	120200	32582735	2010	2010	2010	2010	55
483	20241015	120100	32472185	2010	2010	2010	2010	0
484	20241015	120000	32472185	2010	2010	2010	2010	0
485	20241015	115900	32472185	2010	2010	2010	2010	0
486	20241015	115800	32472185	2010	2010	2010	2010	0
487	20241015	115700	32472185	2010	2010	2010	2010	0
488	20241015	115600	32472185	2010	2010	2010	2010	0
489	20241015	115500	32472185	2010	2010	2010	2010	0
490	20241015	115400	32472185	2010	2010	2010	2010	0
491	20241015	115300	32472185	2010	2010	2010	2010	0
492	20241015	115200	32472185	2010	2010	2010	2010	0
493	20241015	115100	32472185	2010	2010	2010	2010	0
494	20241015	115000	32472185	2010	2010	2010	2010	0
495	20241015	114900	32472185	2010	2010	2010	2010	0
496	20241015	114800	32472185	2010	2010	2010	2010	0
497	20241015	114700	32472185	2010	2010	2010	2010	0
498	20241015	114600	32472185	2010	2010	2010	2010	0
499	20241015	114500	32472185	2010	2010	2010	2010	0
500	20241015	114400	32472185	2010	2010	2010	2010	0
501	20241015	114300	32472185	2010	2010	2010	2010	0
502	20241015	114200	32472185	2010	2010	2010	2010	0
503	20241015	114100	32472185	2010	2010	2010	2010	0
504	20241015	114000	32472185	2010	2010	2010	2010	0
505	20241015	113900	32472185	2010	2010	2010	2010	0
506	20241015	113800	32472185	2010	2010	2010	2010	0
507	20241015	113700	32472185	2010	2010	2010	2010	0
508	20241015	113600	32472185	2010	2010	2010	2010	0
509	20241015	113500	32472185	2010	2010	2010	2010	0
510	20241015	113400	32472185	2010	2010	2010	2010	0
511	20241015	113300	32472185	2010	2010	2010	2010	0
512	20241015	113200	32472185	2010	2010	2010	2010	0
513	20241015	113100	32472185	2010	2010	2010	2010	0
514	20241015	113000	32472185	2010	2010	2010	2010	0
515	20241015	112900	32472185	2010	2010	2010	2010	0
516	20241015	112800	32472185	2010	2010	2010	2010	0
517	20241015	112700	32472185	2010	2010	2010	2010	0
518	20241015	112600	32472185	2010	2010	2010	2010	0
519	20241015	112500	32472185	2010	2010	2010	2010	0
520	20241015	112400	32472185	2010	2010	2010	2010	0
521	20241015	112300	32472185	2010	2010	2010	2010	0
522	20241015	112200	32472185	2010	2010	2010	2010	0
523	20241015	112100	32472185	2010	2010	2010	2010	0
524	20241015	112000	32472185	2010	2010	2010	2010	0
525	20241015	111900	32472185	2010	2010	2010	2010	0
526	20241015	111800	32472185	2010	2010	2010	2010	0
527	20241015	111700	32472185	2010	2010	2010	2010	0
528	20241015	111600	32472185	2010	2010	2010	2010	2
529	20241015	111500	32468165	2010	2010	2010	2010	0
530	20241015	111400	32468165	2010	2010	2010	2010	0
531	20241015	111300	32468165	2010	2010	2010	2010	0
532	20241015	111200	32468165	2010	2010	2010	2010	0
533	20241015	111100	32468165	2010	2010	2010	2010	0
534	20241015	111000	32468165	2010	2010	2010	2010	0
535	20241015	110900	32468165	2010	2010	2010	2010	0
536	20241015	110800	32468165	2010	2010	2010	2010	0
537	20241015	110700	32468165	2010	2010	2010	2010	0
538	20241015	110600	32468165	2010	2010	2010	2010	0
539	20241015	110500	32468165	2010	2010	2010	2010	0
540	20241015	110400	32468165	2010	2010	2010	2010	0
541	20241015	110300	32468165	2010	2010	2010	2010	0
542	20241015	110200	32468165	2010	2010	2010	2010	0
543	20241015	110100	32468165	2010	2010	2010	2010	50
544	20241015	110000	32367665	2005	2005	2005	2005	0
545	20241015	105900	32367665	2005	2005	2005	2005	0
546	20241015	105800	32367665	2005	2005	2005	2005	0
547	20241015	105700	32367665	2005	2005	2005	2005	1
548	20241015	105600	32365660	2010	2010	2010	2010	0
549	20241015	105500	32365660	2010	2010	2010	2010	0
550	20241015	105400	32365660	2010	2010	2010	2010	1
551	20241015	105300	32363650	2010	2010	2010	2010	0
552	20241015	105200	32363650	2010	2010	2010	2010	0
553	20241015	105100	32363650	2010	2010	2010	2010	0
554	20241015	105000	32363650	2010	2010	2010	2010	0
555	20241015	104900	32363650	2010	2010	2010	2010	0
556	20241015	104800	32363650	2010	2010	2010	2010	0
557	20241015	104700	32363650	2010	2010	2010	2010	0
558	20241015	104600	32363650	2010	2010	2010	2010	0
559	20241015	104500	32363650	2010	2010	2010	2010	0
560	20241015	104400	32363650	2010	2010	2010	2010	0
561	20241015	104300	32363650	2010	2010	2010	2010	0
562	20241015	104200	32363650	2010	2010	2010	2010	0
563	20241015	104100	32363650	2010	2010	2010	2010	0
564	20241015	104000	32363650	2010	2010	2010	2010	0
565	20241015	103900	32363650	2010	2010	2010	2010	0
566	20241015	103800	32363650	2010	2010	2010	2010	0
567	20241015	103700	32363650	2010	2010	2010	2010	0
568	20241015	103600	32363650	2010	2010	2010	2010	0
569	20241015	103500	32363650	2010	2010	2010	2010	0
570	20241015	103400	32363650	2010	2010	2010	2010	0
571	20241015	103300	32363650	2010	2010	2010	2010	25
572	20241015	103200	32313400	2010	2010	2010	2010	50
573	20241015	103100	32212900	2000	2000	2000	2000	0
574	20241015	103000	32212900	2000	2000	2000	2000	0
575	20241015	102900	32212900	2000	2000	2000	2000	0
576	20241015	102800	32212900	2000	2000	2000	2000	0
577	20241015	102700	32212900	2000	2000	2000	2000	268
578	20241015	102600	31676900	2010	2010	2010	2010	0
579	20241015	102500	31676900	2010	2010	2010	2010	20
580	20241015	102400	31636700	2010	2010	2010	2010	2000
581	20241015	102300	27616700	2005	2005	2005	2005	0
582	20241015	102200	27616700	2005	2005	2005	2005	58
583	20241015	102100	27500410	2005	2005	2005	2005	0
584	20241015	102000	27500410	2005	2005	2005	2005	22
585	20241015	101900	27456300	2010	2010	2010	2010	0
586	20241015	101800	27456300	2010	2010	2010	2010	0
587	20241015	101700	27456300	2010	2010	2010	2010	0
588	20241015	101600	27456300	2010	2010	2010	2010	0
589	20241015	101500	27456300	2010	2010	2010	2010	0
590	20241015	101400	27456300	2010	2010	2010	2010	0
591	20241015	101300	27456300	2010	2010	2010	2010	30
592	20241015	101200	27396000	2010	2010	2010	2010	100
593	20241015	101100	27195000	2010	2010	2010	2010	0
594	20241015	101000	27195000	2010	2010	2010	2010	8
595	20241015	100900	27178920	2010	2010	2010	2010	1
596	20241015	100800	27176910	2010	2010	2010	2010	0
597	20241015	100700	27176910	2010	2010	2010	2010	115
598	20241015	100600	26945760	2010	2010	2010	2010	0
599	20241015	100500	26945760	2010	2010	2010	2010	0
600	20241015	100400	26945760	2010	2010	2010	2010	0
601	20241015	100300	26945760	2010	2010	2010	2010	278
602	20241015	100200	26386980	2010	2005	2010	2005	270
603	20241015	100100	25845280	2005	2005	2005	2005	0
604	20241015	100000	25845280	2005	2005	2005	2005	0
605	20241015	095900	25845280	2005	2005	2005	2005	0
606	20241015	095800	25845280	2005	2005	2005	2005	0
607	20241015	095700	25845280	2005	2005	2005	2005	40
608	20241015	095600	25765080	2000	2000	2000	2000	0
609	20241015	095500	25765080	2000	2000	2000	2000	0
610	20241015	095400	25765080	2000	2000	2000	2000	0
611	20241015	095300	25765080	2000	2000	2000	2000	0
612	20241015	095200	25765080	2000	2000	2000	2000	0
613	20241015	095100	25765080	2000	2000	2000	2000	1
614	20241015	095000	25763080	2000	2000	2000	2000	0
615	20241015	094900	25763080	2000	2000	2000	2000	0
616	20241015	094800	25763080	2000	2000	2000	2000	18
617	20241015	094700	25727080	2000	2000	2000	2000	165
618	20241015	094600	25397080	2000	2000	2000	2000	0
619	20241015	094500	25397080	2000	2000	2000	2000	339
620	20241015	094400	24719080	2000	2000	2000	2000	3
621	20241015	094300	24713080	2010	2010	2010	2010	0
622	20241015	094200	24713080	2010	2010	2010	2010	11
623	20241015	094100	24690970	2000	2000	2000	2000	0
624	20241015	094000	24690970	2000	2000	2000	2000	0
625	20241015	093900	24690970	2000	2000	2000	2000	0
626	20241015	093800	24690970	2000	2000	2000	2000	0
627	20241015	093700	24690970	2000	2000	2000	2000	0
628	20241015	093600	24690970	2000	2000	2000	2000	0
629	20241015	093500	24690970	2000	2000	2000	2000	0
630	20241015	093400	24690970	2000	2000	2000	2000	0
631	20241015	093300	24690970	2000	2000	2000	2000	0
632	20241015	093200	24690970	2000	2000	2000	2000	0
633	20241015	093100	24690970	2000	2005	2005	2000	10000
634	20241015	093000	4677755	2010	2010	2010	2010	0
635	20241015	092900	4677755	2010	2010	2010	2010	4
636	20241015	092800	4669715	2010	2010	2010	2010	413
637	20241015	092700	3839585	2015	2015	2015	2015	0
638	20241015	092600	3839585	2015	2015	2015	2015	0
639	20241015	092500	3839585	2015	2015	2015	2015	0
640	20241015	092400	3839585	2015	2015	2015	2015	0
641	20241015	092300	3839585	2015	2015	2015	2015	0
642	20241015	092200	3839585	2015	2015	2015	2015	0
643	20241015	092100	3839585	2015	2015	2015	2015	0
644	20241015	092000	3839585	2015	2015	2015	2015	0
645	20241015	091900	3839585	2015	2015	2015	2015	0
646	20241015	091800	3839585	2015	2015	2015	2015	0
647	20241015	091700	3839585	2015	2015	2015	2015	0
648	20241015	091600	3839585	2015	2015	2015	2015	0
649	20241015	091500	3839585	2015	2015	2015	2015	0
650	20241015	091400	3839585	2015	2015	2015	2015	0
651	20241015	091300	3839585	2015	2015	2015	2015	0
652	20241015	091200	3839585	2015	2015	2015	2015	0
653	20241015	091100	3839585	2015	2015	2015	2015	0
654	20241015	091000	3839585	2015	2015	2015	2015	0
655	20241015	090900	3839585	2015	2015	2015	2015	0
656	20241015	090800	3839585	2015	2015	2015	2015	1
657	20241015	090700	3837570	2005	2005	2005	2005	0
658	20241015	090600	3837570	2005	2005	2005	2005	0
659	20241015	090500	3837570	2005	2005	2005	2005	0
660	20241015	090400	3837570	2005	2005	2005	2005	0
661	20241015	090300	3837570	2005	2005	2005	2005	0
662	20241015	090200	3837570	2005	2005	2005	2005	0
663	20241015	090100	3837570	2005	2005	2005	2005	0
664	20241015	090000	3837570	2005	2005	2005	2005	1914