KissMeData/130740/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202100	20822433	1997	1997	1997	1997	131
3	20241016	202000	20822433	1997	1997	1997	1997	0
4	20241016	201900	20822433	1997	1997	1997	1997	0
5	20241016	201800	20822433	1997	1997	1997	1997	0
6	20241016	201700	20822433	1997	1997	1997	1997	0
7	20241016	201600	20822433	1997	1997	1997	1997	0
8	20241016	201500	20822433	1997	1997	1997	1997	0
9	20241016	201400	20822433	1997	1997	1997	1997	0
10	20241016	201300	20822433	1997	1997	1997	1997	0
11	20241016	201200	20822433	1997	1997	1997	1997	0
12	20241016	201100	20822433	1997	1997	1997	1997	0
13	20241016	201000	20822433	1997	1997	1997	1997	0
14	20241016	200900	20822433	1997	1997	1997	1997	0
15	20241016	200800	20822433	1997	1997	1997	1997	0
16	20241016	200700	20822433	1997	1997	1997	1997	0
17	20241016	200600	20822433	1997	1997	1997	1997	0
18	20241016	200500	20822433	1997	1997	1997	1997	0
19	20241016	200400	20822433	1997	1997	1997	1997	0
20	20241016	200300	20822433	1997	1997	1997	1997	0
21	20241016	200200	20822433	1997	1997	1997	1997	0
22	20241016	200100	20822433	1997	1997	1997	1997	0
23	20241016	200000	20822433	1997	1997	1997	1997	0
24	20241016	195900	20822433	1997	1997	1997	1997	0
25	20241016	195800	20822433	1997	1997	1997	1997	0
26	20241016	195700	20822433	1997	1997	1997	1997	0
27	20241016	195600	20822433	1997	1997	1997	1997	0
28	20241016	195500	20822433	1997	1997	1997	1997	0
29	20241016	195400	20822433	1997	1997	1997	1997	0
30	20241016	195300	20822433	1997	1997	1997	1997	0
31	20241016	195200	20822433	1997	1997	1997	1997	0
32	20241016	195100	20822433	1997	1997	1997	1997	131
33	20241016	195000	20822433	1997	1997	1997	1997	0
34	20241016	194900	20822433	1997	1997	1997	1997	0
35	20241016	194800	20822433	1997	1997	1997	1997	0
36	20241016	194700	20822433	1997	1997	1997	1997	0
37	20241016	194600	20822433	1997	1997	1997	1997	0
38	20241016	194500	20822433	1997	1997	1997	1997	0
39	20241016	194400	20822433	1997	1997	1997	1997	0
40	20241016	194300	20822433	1997	1997	1997	1997	0
41	20241016	194200	20822433	1997	1997	1997	1997	0
42	20241016	194100	20822433	1997	1997	1997	1997	0
43	20241016	194000	20822433	1997	1997	1997	1997	0
44	20241016	193900	20822433	1997	1997	1997	1997	0
45	20241016	193800	20822433	1997	1997	1997	1997	0
46	20241016	193700	20822433	1997	1997	1997	1997	0
47	20241016	193600	20822433	1997	1997	1997	1997	0
48	20241016	193500	20822433	1997	1997	1997	1997	0
49	20241016	193400	20822433	1997	1997	1997	1997	0
50	20241016	193300	20822433	1997	1997	1997	1997	0
51	20241016	193200	20822433	1997	1997	1997	1997	0
52	20241016	193100	20822433	1997	1997	1997	1997	0
53	20241016	193000	20822433	1997	1997	1997	1997	0
54	20241016	192900	20822433	1997	1997	1997	1997	0
55	20241016	192800	20822433	1997	1997	1997	1997	0
56	20241016	192700	20822433	1997	1997	1997	1997	0
57	20241016	192600	20822433	1997	1997	1997	1997	0
58	20241016	192500	20822433	1997	1997	1997	1997	0
59	20241016	192400	20822433	1997	1997	1997	1997	0
60	20241016	192300	20822433	1997	1997	1997	1997	0
61	20241016	192200	20822433	1997	1997	1997	1997	0
62	20241016	192100	20822433	1997	1997	1997	1997	131
63	20241016	192000	20822433	1997	1997	1997	1997	0
64	20241016	191900	20822433	1997	1997	1997	1997	0
65	20241016	191800	20822433	1997	1997	1997	1997	0
66	20241016	191700	20822433	1997	1997	1997	1997	0
67	20241016	191600	20822433	1997	1997	1997	1997	0
68	20241016	191500	20822433	1997	1997	1997	1997	0
69	20241016	191400	20822433	1997	1997	1997	1997	0
70	20241016	191300	20822433	1997	1997	1997	1997	0
71	20241016	191200	20822433	1997	1997	1997	1997	0
72	20241016	191100	20822433	1997	1997	1997	1997	0
73	20241016	191000	20822433	1997	1997	1997	1997	0
74	20241016	190900	20822433	1997	1997	1997	1997	0
75	20241016	190800	20822433	1997	1997	1997	1997	0
76	20241016	190700	20822433	1997	1997	1997	1997	0
77	20241016	190600	20822433	1997	1997	1997	1997	0
78	20241016	190500	20822433	1997	1997	1997	1997	0
79	20241016	190400	20822433	1997	1997	1997	1997	0
80	20241016	190300	20822433	1997	1997	1997	1997	0
81	20241016	190200	20822433	1997	1997	1997	1997	0
82	20241016	190100	20822433	1997	1997	1997	1997	0
83	20241016	190000	20822433	1997	1997	1997	1997	0
84	20241016	185900	20822433	1997	1997	1997	1997	0
85	20241016	185800	20822433	1997	1997	1997	1997	0
86	20241016	185700	20822433	1997	1997	1997	1997	0
87	20241016	185600	20822433	1997	1997	1997	1997	0
88	20241016	185500	20822433	1997	1997	1997	1997	0
89	20241016	185400	20822433	1997	1997	1997	1997	0
90	20241016	185300	20822433	1997	1997	1997	1997	0
91	20241016	185200	20822433	1997	1997	1997	1997	0
92	20241016	185100	20822433	1997	1997	1997	1997	131
93	20241016	185000	20822433	1997	1997	1997	1997	0
94	20241016	184900	20822433	1997	1997	1997	1997	0
95	20241016	184800	20822433	1997	1997	1997	1997	0
96	20241016	184700	20822433	1997	1997	1997	1997	0
97	20241016	184600	20822433	1997	1997	1997	1997	0
98	20241016	184500	20822433	1997	1997	1997	1997	0
99	20241016	184400	20822433	1997	1997	1997	1997	0
100	20241016	184300	20822433	1997	1997	1997	1997	0
101	20241016	184200	20822433	1997	1997	1997	1997	0
102	20241016	184100	20822433	1997	1997	1997	1997	0
103	20241016	184000	20822433	1997	1997	1997	1997	0
104	20241016	183900	20822433	1997	1997	1997	1997	0
105	20241016	183800	20822433	1997	1997	1997	1997	0
106	20241016	183700	20822433	1997	1997	1997	1997	0
107	20241016	183600	20822433	1997	1997	1997	1997	0
108	20241016	183500	20822433	1997	1997	1997	1997	0
109	20241016	183400	20822433	1997	1997	1997	1997	0
110	20241016	183300	20822433	1997	1997	1997	1997	0
111	20241016	183200	20822433	1997	1997	1997	1997	0
112	20241016	183100	20822433	1997	1997	1997	1997	0
113	20241016	183000	20822433	1997	1997	1997	1997	0
114	20241016	182900	20822433	1997	1997	1997	1997	0
115	20241016	182800	20822433	1997	1997	1997	1997	0
116	20241016	182700	20822433	1997	1997	1997	1997	0
117	20241016	182600	20822433	1997	1997	1997	1997	0
118	20241016	182500	20822433	1997	1997	1997	1997	0
119	20241016	182400	20822433	1997	1997	1997	1997	0
120	20241016	182300	20822433	1997	1997	1997	1997	0
121	20241016	182200	20822433	1997	1997	1997	1997	0
122	20241016	182100	20822433	1997	1997	1997	1997	131
123	20241016	182000	20822433	1997	1997	1997	1997	0
124	20241016	181900	20822433	1997	1997	1997	1997	0
125	20241016	181800	20822433	1997	1997	1997	1997	0
126	20241016	181700	20822433	1997	1997	1997	1997	0
127	20241016	181600	20822433	1997	1997	1997	1997	0
128	20241016	181500	20822433	1997	1997	1997	1997	0
129	20241016	181400	20822433	1997	1997	1997	1997	0
130	20241016	181300	20822433	1997	1997	1997	1997	0
131	20241016	181200	20822433	1997	1997	1997	1997	0
132	20241016	181100	20822433	1997	1997	1997	1997	0
133	20241016	181000	20822433	1997	1997	1997	1997	0
134	20241016	180900	20822433	1997	1997	1997	1997	0
135	20241016	180800	20822433	1997	1997	1997	1997	0
136	20241016	180700	20822433	1997	1997	1997	1997	0
137	20241016	180600	20822433	1997	1997	1997	1997	0
138	20241016	180500	20822433	1997	1997	1997	1997	0
139	20241016	180400	20822433	1997	1997	1997	1997	0
140	20241016	180300	20822433	1997	1997	1997	1997	0
141	20241016	180200	20822433	1997	1997	1997	1997	0
142	20241016	180100	20822433	1997	1997	1997	1997	0
143	20241016	180000	20822433	1997	1997	1997	1997	0
144	20241016	175900	20822433	1997	1997	1997	1997	0
145	20241016	175800	20822433	1997	1997	1997	1997	0
146	20241016	175700	20822433	1997	1997	1997	1997	0
147	20241016	175600	20822433	1997	1997	1997	1997	0
148	20241016	175500	20822433	1997	1997	1997	1997	0
149	20241016	175400	20822433	1997	1997	1997	1997	0
150	20241016	175300	20822433	1997	1997	1997	1997	0
151	20241016	175200	20822433	1997	1997	1997	1997	0
152	20241016	175100	20822433	1997	1997	1997	1997	131
153	20241016	175000	20822433	1997	1997	1997	1997	0
154	20241016	174900	20822433	1997	1997	1997	1997	0
155	20241016	174800	20822433	1997	1997	1997	1997	0
156	20241016	174700	20822433	1997	1997	1997	1997	0
157	20241016	174600	20822433	1997	1997	1997	1997	0
158	20241016	174500	20822433	1997	1997	1997	1997	0
159	20241016	174400	20822433	1997	1997	1997	1997	0
160	20241016	174300	20822433	1997	1997	1997	1997	0
161	20241016	174200	20822433	1997	1997	1997	1997	0
162	20241016	174100	20822433	1997	1997	1997	1997	0
163	20241016	174000	20822433	1997	1997	1997	1997	0
164	20241016	173900	20822433	1997	1997	1997	1997	0
165	20241016	173800	20822433	1997	1997	1997	1997	0
166	20241016	173700	20822433	1997	1997	1997	1997	0
167	20241016	173600	20822433	1997	1997	1997	1997	0
168	20241016	173500	20822433	1997	1997	1997	1997	0
169	20241016	173400	20822433	1997	1997	1997	1997	0
170	20241016	173300	20822433	1997	1997	1997	1997	0
171	20241016	173200	20822433	1997	1997	1997	1997	0
172	20241016	173100	20822433	1997	1997	1997	1997	0
173	20241016	173000	20822433	1997	1997	1997	1997	0
174	20241016	172900	20822433	1997	1997	1997	1997	0
175	20241016	172800	20822433	1997	1997	1997	1997	0
176	20241016	172700	20822433	1997	1997	1997	1997	0
177	20241016	172600	20822433	1997	1997	1997	1997	0
178	20241016	172500	20822433	1997	1997	1997	1997	0
179	20241016	172400	20822433	1997	1997	1997	1997	0
180	20241016	172300	20822433	1997	1997	1997	1997	0
181	20241016	172200	20822433	1997	1997	1997	1997	0
182	20241016	172100	20822433	1997	1997	1997	1997	131
183	20241016	172000	20822433	1997	1997	1997	1997	0
184	20241016	171900	20822433	1997	1997	1997	1997	0
185	20241016	171800	20822433	1997	1997	1997	1997	0
186	20241016	171700	20822433	1997	1997	1997	1997	0
187	20241016	171600	20822433	1997	1997	1997	1997	0
188	20241016	171500	20822433	1997	1997	1997	1997	0
189	20241016	171400	20822433	1997	1997	1997	1997	0
190	20241016	171300	20822433	1997	1997	1997	1997	0
191	20241016	171200	20822433	1997	1997	1997	1997	0
192	20241016	171100	20822433	1997	1997	1997	1997	0
193	20241016	171000	20822433	1997	1997	1997	1997	0
194	20241016	170900	20822433	1997	1997	1997	1997	0
195	20241016	170800	20822433	1997	1997	1997	1997	0
196	20241016	170700	20822433	1997	1997	1997	1997	0
197	20241016	170600	20822433	1997	1997	1997	1997	0
198	20241016	170500	20822433	1997	1997	1997	1997	0
199	20241016	170400	20822433	1997	1997	1997	1997	0
200	20241016	170300	20822433	1997	1997	1997	1997	0
201	20241016	170200	20822433	1997	1997	1997	1997	0
202	20241016	170100	20822433	1997	1997	1997	1997	0
203	20241016	170000	20822433	1997	1997	1997	1997	0
204	20241016	165900	20822433	1997	1997	1997	1997	0
205	20241016	165800	20822433	1997	1997	1997	1997	0
206	20241016	165700	20822433	1997	1997	1997	1997	0
207	20241016	165600	20822433	1997	1997	1997	1997	0
208	20241016	165500	20822433	1997	1997	1997	1997	0
209	20241016	165400	20822433	1997	1997	1997	1997	0
210	20241016	165300	20822433	1997	1997	1997	1997	0
211	20241016	165200	20822433	1997	1997	1997	1997	0
212	20241016	165100	20822433	1997	1997	1997	1997	131
213	20241016	165000	20822433	1997	1997	1997	1997	0
214	20241016	164900	20822433	1997	1997	1997	1997	0
215	20241016	164800	20822433	1997	1997	1997	1997	0
216	20241016	164700	20822433	1997	1997	1997	1997	0
217	20241016	164600	20822433	1997	1997	1997	1997	0
218	20241016	164500	20822433	1997	1997	1997	1997	0
219	20241016	164400	20822433	1997	1997	1997	1997	0
220	20241016	164300	20822433	1997	1997	1997	1997	0
221	20241016	164200	20822433	1997	1997	1997	1997	0
222	20241016	164100	20822433	1997	1997	1997	1997	0
223	20241016	164000	20822433	1997	1997	1997	1997	0
224	20241016	163900	20822433	1997	1997	1997	1997	0
225	20241016	163800	20822433	1997	1997	1997	1997	0
226	20241016	163700	20822433	1997	1997	1997	1997	0
227	20241016	163600	20822433	1997	1997	1997	1997	0
228	20241016	163500	20822433	1997	1997	1997	1997	0
229	20241016	163400	20822433	1997	1997	1997	1997	0
230	20241016	163300	20822433	1997	1997	1997	1997	0
231	20241016	163200	20822433	1997	1997	1997	1997	0
232	20241016	163100	20822433	1997	1997	1997	1997	0
233	20241016	163000	20822433	1997	1997	1997	1997	0
234	20241016	162900	20822433	1997	1997	1997	1997	0
235	20241016	162800	20822433	1997	1997	1997	1997	0
236	20241016	162700	20822433	1997	1997	1997	1997	0
237	20241016	162600	20822433	1997	1997	1997	1997	0
238	20241016	162500	20822433	1997	1997	1997	1997	0
239	20241016	162400	20822433	1997	1997	1997	1997	0
240	20241016	162300	20822433	1997	1997	1997	1997	0
241	20241016	162200	20822433	1997	1997	1997	1997	0
242	20241016	162100	20822433	1997	1997	1997	1997	131
243	20241016	162000	20822433	1997	1997	1997	1997	0
244	20241016	161900	20822433	1997	1997	1997	1997	0
245	20241016	161800	20822433	1997	1997	1997	1997	0
246	20241016	161700	20822433	1997	1997	1997	1997	0
247	20241016	161600	20822433	1997	1997	1997	1997	0
248	20241016	161500	20822433	1997	1997	1997	1997	0
249	20241016	161400	20822433	1997	1997	1997	1997	0
250	20241016	161300	20822433	1997	1997	1997	1997	0
251	20241016	161200	20822433	1997	1997	1997	1997	0
252	20241016	161100	20822433	1997	1997	1997	1997	0
253	20241016	161000	20822433	1997	1997	1997	1997	0
254	20241016	160900	20822433	1997	1997	1997	1997	0
255	20241016	160800	20822433	1997	1997	1997	1997	0
256	20241016	160700	20822433	1997	1997	1997	1997	0
257	20241016	160600	20822433	1997	1997	1997	1997	0
258	20241016	160500	20822433	1997	1997	1997	1997	0
259	20241016	160400	20822433	1997	1997	1997	1997	0
260	20241016	160300	20822433	1997	1997	1997	1997	0
261	20241016	160200	20822433	1997	1997	1997	1997	0
262	20241016	160100	20822433	1997	1997	1997	1997	0
263	20241016	160000	20822433	1997	1997	1997	1997	0
264	20241016	155900	20822433	1997	1997	1997	1997	0
265	20241016	155800	20822433	1997	1997	1997	1997	0
266	20241016	155700	20822433	1997	1997	1997	1997	0
267	20241016	155600	20822433	1997	1997	1997	1997	0
268	20241016	155500	20822433	1997	1997	1997	1997	0
269	20241016	155400	20822433	1997	1997	1997	1997	0
270	20241016	155300	20822433	1997	1997	1997	1997	0
271	20241016	155200	20822433	1997	1997	1997	1997	0
272	20241016	155100	20822433	1997	1997	1997	1997	131
273	20241016	155000	20822433	1997	1997	1997	1997	0
274	20241016	154900	20822433	1997	1997	1997	1997	0
275	20241016	154800	20822433	1997	1997	1997	1997	0
276	20241016	154700	20822433	1997	1997	1997	1997	0
277	20241016	154600	20822433	1997	1997	1997	1997	0
278	20241016	154500	20822433	1997	1997	1997	1997	0
279	20241016	154400	20822433	1997	1997	1997	1997	0
280	20241016	154300	20822433	1997	1997	1997	1997	0
281	20241016	154200	20822433	1997	1997	1997	1997	0
282	20241016	154100	20822433	1997	1997	1997	1997	0
283	20241016	154000	20822433	1997	1997	1997	1997	0
284	20241016	153900	20822433	1997	1997	1997	1997	0
285	20241016	153800	20822433	1997	1997	1997	1997	0
286	20241016	153700	20822433	1997	1997	1997	1997	0
287	20241016	153600	20822433	1997	1997	1997	1997	0
288	20241016	153500	20822433	1997	1997	1997	1997	0
289	20241016	153400	20822433	1997	1997	1997	1997	0
290	20241016	153300	20822433	1997	1997	1997	1997	0
291	20241016	153200	20822433	1997	1997	1997	1997	0
292	20241016	153100	20822433	1997	1997	1997	1997	0
293	20241016	153000	20822433	1997	1997	1997	1997	131
294	20241016	152900	20560826	1997	1997	1997	1997	0
295	20241016	152800	20560826	1997	1997	1997	1997	0
296	20241016	152700	20560826	1997	1997	1997	1997	0
297	20241016	152600	20560826	1997	1997	1997	1997	0
298	20241016	152500	20560826	1997	1997	1997	1997	0
299	20241016	152400	20560826	1997	1997	1997	1997	0
300	20241016	152300	20560826	1997	1997	1997	1997	0
301	20241016	152200	20560826	1997	1997	1997	1997	0
302	20241016	152100	20560826	1997	1997	1997	1997	0
303	20241016	152000	20560826	1997	1997	1997	1997	0
304	20241016	151900	20560826	1997	1997	1997	1997	0
305	20241016	151800	20560826	1997	1997	1997	1996	2232
306	20241016	151700	16103549	1999	1999	1999	1999	0
307	20241016	151600	16103549	1999	1999	1999	1999	0
308	20241016	151500	16103549	1999	1999	1999	1999	0
309	20241016	151400	16103549	1999	1999	1999	1999	0
310	20241016	151300	16103549	1999	1999	1999	1999	504
311	20241016	151200	15096053	1999	1999	1999	1999	1
312	20241016	151100	15094054	1999	1999	1999	1999	3
313	20241016	151000	15088057	1998	1998	1998	1998	0
314	20241016	150900	15088057	1998	1998	1998	1998	0
315	20241016	150800	15088057	1998	1998	1998	1998	0
316	20241016	150700	15088057	1998	1998	1998	1998	0
317	20241016	150600	15088057	1998	1998	1998	1998	0
318	20241016	150500	15088057	1998	1998	1998	1998	0
319	20241016	150400	15088057	1998	1998	1998	1998	0
320	20241016	150300	15088057	1998	1998	1998	1998	0
321	20241016	150200	15088057	1998	1998	1998	1998	0
322	20241016	150100	15088057	1998	1998	1998	1998	0
323	20241016	150000	15088057	1998	1998	1998	1998	0
324	20241016	145900	15088057	1998	1998	1998	1998	0
325	20241016	145800	15088057	1998	1998	1998	1998	0
326	20241016	145700	15088057	1998	1998	1998	1998	0
327	20241016	145600	15088057	1998	1998	1998	1998	0
328	20241016	145500	15088057	1998	1998	1998	1998	8
329	20241016	145400	15072073	1998	1998	1998	1998	1
330	20241016	145300	15070075	1999	1999	1999	1999	0
331	20241016	145200	15070075	1999	1999	1999	1999	0
332	20241016	145100	15070075	1999	1999	1999	1999	9
333	20241016	145000	15052084	1998	1998	1998	1998	1
334	20241016	144900	15050086	1999	1999	1999	1999	1
335	20241016	144800	15048087	1999	1999	1999	1999	0
336	20241016	144700	15048087	1999	1999	1999	1999	0
337	20241016	144600	15048087	1999	1999	1999	1999	0
338	20241016	144500	15048087	1999	1999	1999	1999	0
339	20241016	144400	15048087	1999	1999	1999	1999	0
340	20241016	144300	15048087	1999	1999	1999	1999	300
341	20241016	144200	14448387	1999	1999	1999	1999	0
342	20241016	144100	14448387	1999	1999	1999	1999	0
343	20241016	144000	14448387	1999	1999	1999	1999	0
344	20241016	143900	14448387	1999	1999	1999	1999	0
345	20241016	143800	14448387	1999	1999	1999	1999	9
346	20241016	143700	14430396	1999	1999	1999	1999	0
347	20241016	143600	14430396	1999	1999	1999	1999	0
348	20241016	143500	14430396	1999	1999	1999	1999	0
349	20241016	143400	14430396	1999	1999	1999	1999	0
350	20241016	143300	14430396	1999	1999	1999	1999	0
351	20241016	143200	14430396	1999	1999	1999	1999	0
352	20241016	143100	14430396	1999	1999	1999	1999	5
353	20241016	143000	14420401	1999	1999	1999	1999	0
354	20241016	142900	14420401	1999	1999	1999	1999	0
355	20241016	142800	14420401	1999	1999	1999	1999	0
356	20241016	142700	14420401	1999	1999	1999	1999	0
357	20241016	142600	14420401	1999	1999	1999	1999	0
358	20241016	142500	14420401	1999	1999	1999	1999	9
359	20241016	142400	14402410	1999	1999	1999	1999	0
360	20241016	142300	14402410	1999	1999	1999	1999	10
361	20241016	142200	14382420	1999	1999	1999	1999	150
362	20241016	142100	14082570	1997	1997	1997	1997	0
363	20241016	142000	14082570	1997	1997	1997	1997	0
364	20241016	141900	14082570	1997	1997	1997	1997	0
365	20241016	141800	14082570	1997	1997	1997	1997	2
366	20241016	141700	14078576	1999	1999	1999	1999	0
367	20241016	141600	14078576	1999	1999	1999	1999	0
368	20241016	141500	14078576	1999	1999	1999	1999	0
369	20241016	141400	14078576	1999	1999	1999	1999	0
370	20241016	141300	14078576	1999	1999	1999	1999	0
371	20241016	141200	14078576	1999	1999	1999	1999	9
372	20241016	141100	14060585	1999	1999	1999	1999	0
373	20241016	141000	14060585	1999	1999	1999	1999	0
374	20241016	140900	14060585	1999	1999	1999	1999	0
375	20241016	140800	14060585	1999	1999	1999	1999	0
376	20241016	140700	14060585	1999	1999	1999	1999	0
377	20241016	140600	14060585	1999	1999	1999	1999	0
378	20241016	140500	14060585	1999	1999	1999	1999	0
379	20241016	140400	14060585	1999	1999	1999	1999	0
380	20241016	140300	14060585	1999	1999	1999	1999	0
381	20241016	140200	14060585	1999	1999	1999	1999	0
382	20241016	140100	14060585	1999	1999	1999	1999	0
383	20241016	140000	14060585	1999	1999	1999	1999	0
384	20241016	135900	14060585	1999	1999	1999	1999	9
385	20241016	135800	14042594	1999	1999	1999	1999	0
386	20241016	135700	14042594	1999	1999	1999	1999	0
387	20241016	135600	14042594	1999	1999	1999	1999	1
388	20241016	135500	14040595	1999	1999	1999	1999	0
389	20241016	135400	14040595	1999	1999	1999	1999	0
390	20241016	135300	14040595	1999	1999	1999	1999	0
391	20241016	135200	14040595	1999	1999	1999	1999	0
392	20241016	135100	14040595	1999	1999	1999	1999	0
393	20241016	135000	14040595	1999	1999	1999	1999	0
394	20241016	134900	14040595	1999	1999	1999	1999	0
395	20241016	134800	14040595	1999	1999	1999	1999	0
396	20241016	134700	14040595	1999	1999	1999	1999	0
397	20241016	134600	14040595	1999	1999	1999	1999	9
398	20241016	134500	14022604	1995	1995	1995	1995	0
399	20241016	134400	14022604	1995	1995	1995	1995	0
400	20241016	134300	14022604	1995	1995	1995	1995	0
401	20241016	134200	14022604	1995	1995	1995	1995	1
402	20241016	134100	14020609	1995	1995	1995	1995	0
403	20241016	134000	14020609	1995	1995	1995	1995	0
404	20241016	133900	14020609	1995	1995	1995	1995	0
405	20241016	133800	14020609	1995	1995	1995	1995	0
406	20241016	133700	14020609	1995	1999	1999	1995	21
407	20241016	133600	13978710	1999	1999	1999	1999	0
408	20241016	133500	13978710	1999	1999	1999	1999	0
409	20241016	133400	13978710	1999	1999	1999	1999	0
410	20241016	133300	13978710	1999	1999	1999	1999	9
411	20241016	133200	13960719	1999	1999	1999	1999	0
412	20241016	133100	13960719	1999	1999	1999	1999	0
413	20241016	133000	13960719	1999	1999	1999	1999	0
414	20241016	132900	13960719	1999	1999	1999	1999	0
415	20241016	132800	13960719	1999	1999	1999	1999	0
416	20241016	132700	13960719	1999	1999	1999	1999	0
417	20241016	132600	13960719	1999	1999	1999	1999	0
418	20241016	132500	13960719	1999	1999	1999	1999	0
419	20241016	132400	13960719	1999	1999	1999	1999	0
420	20241016	132300	13960719	1999	1999	1999	1999	0
421	20241016	132200	13960719	1999	1999	1999	1999	0
422	20241016	132100	13960719	1999	1999	1999	1999	1
423	20241016	132000	13958720	1999	1999	1999	1999	9
424	20241016	131900	13940729	1995	1995	1995	1995	30
425	20241016	131800	13880879	1995	1997	1997	1995	261
426	20241016	131700	13359684	2005	2005	2005	2005	0
427	20241016	131600	13359684	2005	2005	2005	2005	0
428	20241016	131500	13359684	2005	2005	2005	2005	0
429	20241016	131400	13359684	2005	2005	2005	2005	0
430	20241016	131300	13359684	2005	2005	2005	2005	0
431	20241016	131200	13359684	2005	2005	2005	2005	0
432	20241016	131100	13359684	2005	2005	2005	2005	0
433	20241016	131000	13359684	2005	2005	2005	2005	0
434	20241016	130900	13359684	2005	2005	2005	2005	0
435	20241016	130800	13359684	2005	2005	2005	2005	0
436	20241016	130700	13359684	2005	2005	2005	2005	9
437	20241016	130600	13341639	1992	1992	1992	1992	0
438	20241016	130500	13341639	1992	1992	1992	1992	0
439	20241016	130400	13341639	1992	1992	1992	1992	0
440	20241016	130300	13341639	1992	1992	1992	1992	0
441	20241016	130200	13341639	1992	1992	1992	1992	0
442	20241016	130100	13341639	1992	1992	1992	1992	1
443	20241016	130000	13339647	2005	2005	2005	2005	0
444	20241016	125900	13339647	2005	2005	2005	2005	0
445	20241016	125800	13339647	2005	2005	2005	2005	0
446	20241016	125700	13339647	2005	2005	2005	2005	0
447	20241016	125600	13339647	2005	2005	2005	2005	0
448	20241016	125500	13339647	2005	2005	2005	2005	0
449	20241016	125400	13339647	2005	2005	2005	2005	9
450	20241016	125300	13321602	1992	1992	1992	1992	0
451	20241016	125200	13321602	1992	1992	1992	1992	0
452	20241016	125100	13321602	1992	1992	1992	1992	0
453	20241016	125000	13321602	1992	1992	1992	1992	0
454	20241016	124900	13321602	1992	1992	1992	1992	0
455	20241016	124800	13321602	1992	1992	1992	1992	0
456	20241016	124700	13321602	1992	1992	1992	1992	0
457	20241016	124600	13321602	1992	1992	1992	1992	0
458	20241016	124500	13321602	1992	1992	1992	1992	0
459	20241016	124400	13321602	1992	1992	1992	1992	0
460	20241016	124300	13321602	1992	1992	1992	1992	0
461	20241016	124200	13321602	1992	1992	1992	1992	1
462	20241016	124100	13319610	2005	2005	2005	2005	9
463	20241016	124000	13301565	1990	1990	1990	1990	0
464	20241016	123900	13301565	1990	1990	1990	1990	0
465	20241016	123800	13301565	1990	1990	1990	1990	0
466	20241016	123700	13301565	1990	1990	1990	1990	0
467	20241016	123600	13301565	1990	1990	1990	1990	0
468	20241016	123500	13301565	1990	1990	1990	1990	0
469	20241016	123400	13301565	1990	1990	1990	1990	0
470	20241016	123300	13301565	1990	1990	1990	1990	0
471	20241016	123200	13301565	1990	1990	1990	1990	0
472	20241016	123100	13301565	1990	1990	1990	1990	0
473	20241016	123000	13301565	1990	2000	2000	1990	12
474	20241016	122900	13277575	2010	2010	2010	2010	0
475	20241016	122800	13277575	2010	2010	2010	2010	9
476	20241016	122700	13259485	2000	2000	2000	2000	0
477	20241016	122600	13259485	2000	2000	2000	2000	0
478	20241016	122500	13259485	2000	2000	2000	2000	0
479	20241016	122400	13259485	2000	2000	2000	2000	0
480	20241016	122300	13259485	2000	2000	2000	2000	0
481	20241016	122200	13259485	2000	2000	2000	2000	0
482	20241016	122100	13259485	2000	2000	2000	2000	0
483	20241016	122000	13259485	2000	2000	2000	2000	0
484	20241016	121900	13259485	2000	2000	2000	2000	0
485	20241016	121800	13259485	2000	2000	2000	2000	1
486	20241016	121700	13257485	2010	2010	2010	2010	0
487	20241016	121600	13257485	2010	2010	2010	2010	4
488	20241016	121500	13249445	2010	2010	2010	2010	9
489	20241016	121400	13231355	2005	2005	2005	2005	0
490	20241016	121300	13231355	2005	2005	2005	2005	0
491	20241016	121200	13231355	2005	2005	2005	2005	0
492	20241016	121100	13231355	2005	2005	2005	2005	10
493	20241016	121000	13211305	2000	2000	2000	2000	0
494	20241016	120900	13211305	2000	2000	2000	2000	316
495	20241016	120800	12579305	2010	2010	2010	2010	0
496	20241016	120700	12579305	2010	2010	2010	2010	0
497	20241016	120600	12579305	2010	2010	2010	2010	0
498	20241016	120500	12579305	2010	2010	2010	2010	0
499	20241016	120400	12579305	2010	2010	2010	2010	0
500	20241016	120300	12579305	2010	2010	2010	2010	0
501	20241016	120200	12579305	2010	2010	2010	2010	9
502	20241016	120100	12561215	2000	2000	2000	2000	0
503	20241016	120000	12561215	2000	2000	2000	2000	0
504	20241016	115900	12561215	2000	2000	2000	2000	0
505	20241016	115800	12561215	2000	2000	2000	2000	0
506	20241016	115700	12561215	2000	2000	2000	2000	0
507	20241016	115600	12561215	2000	2000	2000	2000	0
508	20241016	115500	12561215	2000	2000	2000	2000	29
509	20241016	115400	12503215	2000	2000	2000	2000	0
510	20241016	115300	12503215	2000	2000	2000	2000	0
511	20241016	115200	12503215	2000	2000	2000	2000	0
512	20241016	115100	12503215	2000	2000	2000	2000	0
513	20241016	115000	12503215	2000	2000	2000	2000	1
514	20241016	114900	12501215	2010	2010	2010	2010	10
515	20241016	114800	12481115	2000	2000	2000	2000	0
516	20241016	114700	12481115	2000	2000	2000	2000	0
517	20241016	114600	12481115	2000	2000	2000	2000	0
518	20241016	114500	12481115	2000	2000	2000	2000	0
519	20241016	114400	12481115	2000	2000	2000	2000	0
520	20241016	114300	12481115	2000	2000	2000	2000	0
521	20241016	114200	12481115	2000	2000	2000	2000	0
522	20241016	114100	12481115	2000	2000	2000	2000	0
523	20241016	114000	12481115	2000	2000	2000	2000	0
524	20241016	113900	12481115	2000	2000	2000	2000	0
525	20241016	113800	12481115	2000	2000	2000	2000	1
526	20241016	113700	12479115	2010	2010	2010	2010	0
527	20241016	113600	12479115	2010	2010	2010	2010	10
528	20241016	113500	12459015	2000	2000	2000	2000	0
529	20241016	113400	12459015	2000	2000	2000	2000	0
530	20241016	113300	12459015	2000	2000	2000	2000	0
531	20241016	113200	12459015	2000	2000	2000	2000	0
532	20241016	113100	12459015	2000	2000	2000	2000	0
533	20241016	113000	12459015	2000	2000	2000	2000	0
534	20241016	112900	12459015	2000	2000	2000	2000	0
535	20241016	112800	12459015	2000	2000	2000	2000	2
536	20241016	112700	12455015	2010	2010	2010	2010	0
537	20241016	112600	12455015	2010	2010	2010	2010	0
538	20241016	112500	12455015	2010	2010	2010	2010	0
539	20241016	112400	12455015	2010	2010	2010	2010	0
540	20241016	112300	12455015	2010	2010	2010	2010	10
541	20241016	112200	12434915	2010	2010	2010	2010	0
542	20241016	112100	12434915	2010	2010	2010	2010	0
543	20241016	112000	12434915	2010	2010	2010	2010	0
544	20241016	111900	12434915	2010	2010	2010	2010	0
545	20241016	111800	12434915	2010	2010	2010	2010	0
546	20241016	111700	12434915	2010	2010	2010	2010	0
547	20241016	111600	12434915	2010	2010	2010	2010	0
548	20241016	111500	12434915	2010	2010	2010	2010	0
549	20241016	111400	12434915	2010	2010	2010	2010	0
550	20241016	111300	12434915	2010	2010	2010	2010	0
551	20241016	111200	12434915	2010	2010	2010	2010	0
552	20241016	111100	12434915	2010	2010	2010	2010	0
553	20241016	111000	12434915	2010	2010	2010	2010	10
554	20241016	110900	12414815	2000	2000	2000	2000	0
555	20241016	110800	12414815	2000	2000	2000	2000	0
556	20241016	110700	12414815	2000	2000	2000	2000	1
557	20241016	110600	12412815	2010	2010	2010	2010	0
558	20241016	110500	12412815	2010	2010	2010	2010	0
559	20241016	110400	12412815	2010	2010	2010	2010	150
560	20241016	110300	12111315	2005	2005	2005	2005	0
561	20241016	110200	12111315	2005	2005	2005	2005	29
562	20241016	110100	12053170	2010	2010	2010	2010	4
563	20241016	110000	12045130	2010	2010	2010	2010	0
564	20241016	105900	12045130	2010	2010	2010	2010	0
565	20241016	105800	12045130	2010	2010	2010	2010	0
566	20241016	105700	12045130	2010	2010	2010	2010	10
567	20241016	105600	12025030	2010	2010	2010	2010	28
568	20241016	105500	11968750	2010	2010	2010	2010	0
569	20241016	105400	11968750	2010	2010	2010	2010	0
570	20241016	105300	11968750	2010	2010	2010	2010	0
571	20241016	105200	11968750	2010	2015	2015	2010	2
572	20241016	105100	11964725	2010	2010	2010	2010	0
573	20241016	105000	11964725	2010	2010	2010	2010	0
574	20241016	104900	11964725	2010	2010	2010	2010	71
575	20241016	104800	11822015	2005	2005	2005	2005	0
576	20241016	104700	11822015	2005	2005	2005	2005	1
577	20241016	104600	11820010	2010	2010	2010	2010	9
578	20241016	104500	11801920	2010	2010	2010	2010	0
579	20241016	104400	11801920	2010	2010	2010	2010	10
580	20241016	104300	11781820	2010	2010	2010	2010	100
581	20241016	104200	11580820	2005	2010	2010	2005	11
582	20241016	104100	11558715	2005	2005	2005	2005	0
583	20241016	104000	11558715	2005	2005	2005	2005	0
584	20241016	103900	11558715	2005	2005	2005	2005	0
585	20241016	103800	11558715	2005	2005	2005	2005	0
586	20241016	103700	11558715	2005	2005	2005	2005	0
587	20241016	103600	11558715	2005	2005	2005	2005	0
588	20241016	103500	11558715	2005	2005	2005	2005	0
589	20241016	103400	11558715	2005	2005	2005	2005	10
590	20241016	103300	11538665	2005	2005	2005	2005	0
591	20241016	103200	11538665	2005	2005	2005	2005	0
592	20241016	103100	11538665	2005	2005	2005	2005	0
593	20241016	103000	11538665	2005	2005	2005	2005	0
594	20241016	102900	11538665	2005	2005	2005	2005	0
595	20241016	102800	11538665	2005	2005	2005	2005	0
596	20241016	102700	11538665	2005	2005	2005	2005	0
597	20241016	102600	11538665	2005	2005	2005	2005	0
598	20241016	102500	11538665	2005	2005	2005	2005	0
599	20241016	102400	11538665	2005	2005	2005	2005	0
600	20241016	102300	11538665	2005	2005	2005	2005	0
601	20241016	102200	11538665	2005	2005	2005	2005	0
602	20241016	102100	11538665	2005	2005	2005	2005	50
603	20241016	102000	11438415	2005	2005	2005	2005	0
604	20241016	101900	11438415	2005	2005	2005	2005	0
605	20241016	101800	11438415	2005	2005	2005	2005	0
606	20241016	101700	11438415	2005	2005	2005	2005	0
607	20241016	101600	11438415	2005	2005	2005	2005	0
608	20241016	101500	11438415	2005	2005	2005	2005	0
609	20241016	101400	11438415	2005	2005	2005	2005	10
610	20241016	101300	11418365	2005	2005	2005	2005	0
611	20241016	101200	11418365	2005	2005	2005	2005	60
612	20241016	101100	11298065	2000	2000	2000	2000	0
613	20241016	101000	11298065	2000	2000	2000	2000	0
614	20241016	100900	11298065	2000	2000	2000	2000	0
615	20241016	100800	11298065	2000	2000	2000	2000	0
616	20241016	100700	11298065	2000	2000	2000	2000	0
617	20241016	100600	11298065	2000	2000	2000	2000	0
618	20241016	100500	11298065	2000	2000	2000	2000	11
619	20241016	100400	11276065	2000	2000	2000	2000	0
620	20241016	100300	11276065	2000	2000	2000	2000	0
621	20241016	100200	11276065	2000	2000	2000	2000	50
622	20241016	100100	11176065	2000	2000	2000	2000	0
623	20241016	100000	11176065	2000	2000	2000	2000	0
624	20241016	095900	11176065	2000	2000	2000	2000	0
625	20241016	095800	11176065	2000	2000	2000	2000	0
626	20241016	095700	11176065	2000	2000	2000	2000	0
627	20241016	095600	11176065	2000	2000	2000	2000	13
628	20241016	095500	11150065	2000	2000	2000	2000	0
629	20241016	095400	11150065	2000	2000	2000	2000	0
630	20241016	095300	11150065	2000	2000	2000	2000	0
631	20241016	095200	11150065	2000	2000	2000	2000	0
632	20241016	095100	11150065	2000	2000	2000	2000	0
633	20241016	095000	11150065	2000	2000	2000	2000	0
634	20241016	094900	11150065	2000	2000	2000	2000	500
635	20241016	094800	10150065	2005	2005	2005	2005	9
636	20241016	094700	10132020	2000	2000	2000	2000	0
637	20241016	094600	10132020	2000	2000	2000	2000	0
638	20241016	094500	10132020	2000	2000	2000	2000	0
639	20241016	094400	10132020	2000	2000	2000	2000	0
640	20241016	094300	10132020	2000	2000	2000	2000	1
641	20241016	094200	10130020	2005	2005	2005	2005	0
642	20241016	094100	10130020	2005	2005	2005	2005	0
643	20241016	094000	10130020	2005	2005	2005	2005	0
644	20241016	093900	10130020	2005	2005	2005	2005	0
645	20241016	093800	10130020	2005	2005	2005	2005	0
646	20241016	093700	10130020	2005	2005	2005	2005	1
647	20241016	093600	10128015	2000	2000	2000	2000	0
648	20241016	093500	10128015	2000	2000	2000	2000	0
649	20241016	093400	10128015	2000	2000	2000	2000	0
650	20241016	093300	10128015	2000	2000	2000	2000	0
651	20241016	093200	10128015	2000	2000	2000	2000	0
652	20241016	093100	10128015	2000	2000	2000	2000	0
653	20241016	093000	10128015	2000	2000	2000	2000	1
654	20241016	092900	10126015	2010	2010	2010	2010	13
655	20241016	092800	10099885	2010	2010	2010	2010	2500
656	20241016	092700	5074885	2025	2025	2025	2025	0
657	20241016	092600	5074885	2025	2025	2025	2025	0
658	20241016	092500	5074885	2025	2025	2025	2025	0
659	20241016	092400	5074885	2025	2025	2025	2025	0
660	20241016	092300	5074885	2025	2025	2025	2025	0
661	20241016	092200	5074885	2025	2025	2025	2025	0
662	20241016	092100	5074885	2025	2025	2025	2025	0
663	20241016	092000	5074885	2025	2025	2025	2025	0
664	20241016	091900	5074885	2025	2025	2025	2025	0
665	20241016	091800	5074885	2025	2025	2025	2025	0
666	20241016	091700	5074885	2025	2025	2025	2025	0
667	20241016	091600	5074885	2025	2025	2025	2025	0
668	20241016	091500	5074885	2025	2025	2025	2025	8
669	20241016	091400	5058685	2020	2020	2020	2020	0
670	20241016	091300	5058685	2020	2020	2020	2020	0
671	20241016	091200	5058685	2020	2020	2020	2020	52
672	20241016	091100	4953645	2020	2020	2020	2020	33
673	20241016	091000	4886985	2020	2020	2020	2020	226
674	20241016	090900	4430465	2025	2025	2025	2025	0
675	20241016	090800	4430465	2025	2025	2025	2025	41
676	20241016	090700	4347440	2025	2025	2025	2025	200
677	20241016	090600	3942440	2025	2025	2025	2025	0
678	20241016	090500	3942440	2025	2025	2025	2025	18
679	20241016	090400	3905990	2020	2020	2020	2020	100
680	20241016	090300	3703990	2020	2020	2020	2020	100
681	20241016	090200	3501990	2025	2025	2025	2025	0
682	20241016	090100	3501990	2025	2025	2025	2025	300
683	20241016	090000	2894490	2010	2010	2010	2010	249