KissMeData/214270/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	203500	986405779	1997	1997	1997	1997	8968
3	20231102	203400	986405779	1997	1997	1997	1997	0
4	20231102	203300	986405779	1997	1997	1997	1997	0
5	20231102	203200	986405779	1997	1997	1997	1997	0
6	20231102	203100	986405779	1997	1997	1997	1997	0
7	20231102	203000	986405779	1997	1997	1997	1997	0
8	20231102	202900	986405779	1997	1997	1997	1997	0
9	20231102	202800	986405779	1997	1997	1997	1997	0
10	20231102	202700	986405779	1997	1997	1997	1997	0
11	20231102	202600	986405779	1997	1997	1997	1997	0
12	20231102	202500	986405779	1997	1997	1997	1997	0
13	20231102	202400	986405779	1997	1997	1997	1997	0
14	20231102	202300	986405779	1997	1997	1997	1997	0
15	20231102	202200	986405779	1997	1997	1997	1997	0
16	20231102	202100	986405779	1997	1997	1997	1997	0
17	20231102	202000	986405779	1997	1997	1997	1997	0
18	20231102	201900	986405779	1997	1997	1997	1997	0
19	20231102	201800	986405779	1997	1997	1997	1997	0
20	20231102	201700	986405779	1997	1997	1997	1997	0
21	20231102	201600	986405779	1997	1997	1997	1997	0
22	20231102	201500	986405779	1997	1997	1997	1997	0
23	20231102	201400	986405779	1997	1997	1997	1997	0
24	20231102	201300	986405779	1997	1997	1997	1997	0
25	20231102	201200	986405779	1997	1997	1997	1997	0
26	20231102	201100	986405779	1997	1997	1997	1997	0
27	20231102	201000	986405779	1997	1997	1997	1997	0
28	20231102	200900	986405779	1997	1997	1997	1997	0
29	20231102	200800	986405779	1997	1997	1997	1997	0
30	20231102	200700	986405779	1997	1997	1997	1997	0
31	20231102	200600	986405779	1997	1997	1997	1997	0
32	20231102	200500	986405779	1997	1997	1997	1997	8968
33	20231102	200400	986405779	1997	1997	1997	1997	0
34	20231102	200300	986405779	1997	1997	1997	1997	0
35	20231102	200200	986405779	1997	1997	1997	1997	0
36	20231102	200100	986405779	1997	1997	1997	1997	0
37	20231102	200000	986405779	1997	1997	1997	1997	0
38	20231102	195900	986405779	1997	1997	1997	1997	0
39	20231102	195800	986405779	1997	1997	1997	1997	0
40	20231102	195700	986405779	1997	1997	1997	1997	0
41	20231102	195600	986405779	1997	1997	1997	1997	0
42	20231102	195500	986405779	1997	1997	1997	1997	0
43	20231102	195400	986405779	1997	1997	1997	1997	0
44	20231102	195300	986405779	1997	1997	1997	1997	0
45	20231102	195200	986405779	1997	1997	1997	1997	0
46	20231102	195100	986405779	1997	1997	1997	1997	0
47	20231102	195000	986405779	1997	1997	1997	1997	0
48	20231102	194900	986405779	1997	1997	1997	1997	0
49	20231102	194800	986405779	1997	1997	1997	1997	0
50	20231102	194700	986405779	1997	1997	1997	1997	0
51	20231102	194600	986405779	1997	1997	1997	1997	0
52	20231102	194500	986405779	1997	1997	1997	1997	0
53	20231102	194400	986405779	1997	1997	1997	1997	0
54	20231102	194300	986405779	1997	1997	1997	1997	0
55	20231102	194200	986405779	1997	1997	1997	1997	0
56	20231102	194100	986405779	1997	1997	1997	1997	0
57	20231102	194000	986405779	1997	1997	1997	1997	0
58	20231102	193900	986405779	1997	1997	1997	1997	0
59	20231102	193800	986405779	1997	1997	1997	1997	0
60	20231102	193700	986405779	1997	1997	1997	1997	0
61	20231102	193600	986405779	1997	1997	1997	1997	0
62	20231102	193500	986405779	1997	1997	1997	1997	8968
63	20231102	193400	986405779	1997	1997	1997	1997	0
64	20231102	193300	986405779	1997	1997	1997	1997	0
65	20231102	193200	986405779	1997	1997	1997	1997	0
66	20231102	193100	986405779	1997	1997	1997	1997	0
67	20231102	193000	986405779	1997	1997	1997	1997	0
68	20231102	192900	986405779	1997	1997	1997	1997	0
69	20231102	192800	986405779	1997	1997	1997	1997	0
70	20231102	192700	986405779	1997	1997	1997	1997	0
71	20231102	192600	986405779	1997	1997	1997	1997	0
72	20231102	192500	986405779	1997	1997	1997	1997	0
73	20231102	192400	986405779	1997	1997	1997	1997	0
74	20231102	192300	986405779	1997	1997	1997	1997	0
75	20231102	192200	986405779	1997	1997	1997	1997	0
76	20231102	192100	986405779	1997	1997	1997	1997	0
77	20231102	192000	986405779	1997	1997	1997	1997	0
78	20231102	191900	986405779	1997	1997	1997	1997	0
79	20231102	191800	986405779	1997	1997	1997	1997	0
80	20231102	191700	986405779	1997	1997	1997	1997	0
81	20231102	191600	986405779	1997	1997	1997	1997	0
82	20231102	191500	986405779	1997	1997	1997	1997	0
83	20231102	191400	986405779	1997	1997	1997	1997	0
84	20231102	191300	986405779	1997	1997	1997	1997	0
85	20231102	191200	986405779	1997	1997	1997	1997	0
86	20231102	191100	986405779	1997	1997	1997	1997	0
87	20231102	191000	986405779	1997	1997	1997	1997	0
88	20231102	190900	986405779	1997	1997	1997	1997	0
89	20231102	190800	986405779	1997	1997	1997	1997	0
90	20231102	190700	986405779	1997	1997	1997	1997	0
91	20231102	190600	986405779	1997	1997	1997	1997	0
92	20231102	190500	986405779	1997	1997	1997	1997	8968
93	20231102	190400	986405779	1997	1997	1997	1997	0
94	20231102	190300	986405779	1997	1997	1997	1997	0
95	20231102	190200	986405779	1997	1997	1997	1997	0
96	20231102	190100	986405779	1997	1997	1997	1997	0
97	20231102	190000	986405779	1997	1997	1997	1997	0
98	20231102	185900	986405779	1997	1997	1997	1997	0
99	20231102	185800	986405779	1997	1997	1997	1997	0
100	20231102	185700	986405779	1997	1997	1997	1997	0
101	20231102	185600	986405779	1997	1997	1997	1997	0
102	20231102	185500	986405779	1997	1997	1997	1997	0
103	20231102	185400	986405779	1997	1997	1997	1997	0
104	20231102	185300	986405779	1997	1997	1997	1997	0
105	20231102	185200	986405779	1997	1997	1997	1997	0
106	20231102	185100	986405779	1997	1997	1997	1997	0
107	20231102	185000	986405779	1997	1997	1997	1997	0
108	20231102	184900	986405779	1997	1997	1997	1997	0
109	20231102	184800	986405779	1997	1997	1997	1997	0
110	20231102	184700	986405779	1997	1997	1997	1997	0
111	20231102	184600	986405779	1997	1997	1997	1997	0
112	20231102	184500	986405779	1997	1997	1997	1997	0
113	20231102	184400	986405779	1997	1997	1997	1997	0
114	20231102	184300	986405779	1997	1997	1997	1997	0
115	20231102	184200	986405779	1997	1997	1997	1997	0
116	20231102	184100	986405779	1997	1997	1997	1997	0
117	20231102	184000	986405779	1997	1997	1997	1997	0
118	20231102	183900	986405779	1997	1997	1997	1997	0
119	20231102	183800	986405779	1997	1997	1997	1997	0
120	20231102	183700	986405779	1997	1997	1997	1997	0
121	20231102	183600	986405779	1997	1997	1997	1997	0
122	20231102	183500	986405779	1997	1997	1997	1997	8968
123	20231102	183400	986405779	1997	1997	1997	1997	0
124	20231102	183300	986405779	1997	1997	1997	1997	0
125	20231102	183200	986405779	1997	1997	1997	1997	0
126	20231102	183100	986405779	1997	1997	1997	1997	0
127	20231102	183000	986405779	1997	1997	1997	1997	0
128	20231102	182900	986405779	1997	1997	1997	1997	0
129	20231102	182800	986405779	1997	1997	1997	1997	0
130	20231102	182700	986405779	1997	1997	1997	1997	0
131	20231102	182600	986405779	1997	1997	1997	1997	0
132	20231102	182500	986405779	1997	1997	1997	1997	0
133	20231102	182400	986405779	1997	1997	1997	1997	0
134	20231102	182300	986405779	1997	1997	1997	1997	0
135	20231102	182200	986405779	1997	1997	1997	1997	0
136	20231102	182100	986405779	1997	1997	1997	1997	0
137	20231102	182000	986405779	1997	1997	1997	1997	0
138	20231102	181900	986405779	1997	1997	1997	1997	0
139	20231102	181800	986405779	1997	1997	1997	1997	0
140	20231102	181700	986405779	1997	1997	1997	1997	0
141	20231102	181600	986405779	1997	1997	1997	1997	0
142	20231102	181500	986405779	1997	1997	1997	1997	0
143	20231102	181400	986405779	1997	1997	1997	1997	0
144	20231102	181300	986405779	1997	1997	1997	1997	0
145	20231102	181200	986405779	1997	1997	1997	1997	0
146	20231102	181100	986405779	1997	1997	1997	1997	0
147	20231102	181000	986405779	1997	1997	1997	1997	0
148	20231102	180900	986405779	1997	1997	1997	1997	0
149	20231102	180800	986405779	1997	1997	1997	1997	0
150	20231102	180700	986405779	1997	1997	1997	1997	0
151	20231102	180600	986405779	1997	1997	1997	1997	0
152	20231102	180500	986405779	1997	1997	1997	1997	8968
153	20231102	180400	986405779	1997	1997	1997	1997	0
154	20231102	180300	986405779	1997	1997	1997	1997	0
155	20231102	180200	986405779	1997	1997	1997	1997	0
156	20231102	180100	986405779	1997	1997	1997	1997	0
157	20231102	180000	986405779	1997	1997	1997	1997	0
158	20231102	175900	986405779	1997	1997	1997	1997	0
159	20231102	175800	986405779	1997	1997	1997	1997	0
160	20231102	175700	986405779	1997	1997	1997	1997	0
161	20231102	175600	986405779	1997	1997	1997	1997	0
162	20231102	175500	986405779	1997	1997	1997	1997	0
163	20231102	175400	986405779	1997	1997	1997	1997	0
164	20231102	175300	986405779	1997	1997	1997	1997	0
165	20231102	175200	986405779	1997	1997	1997	1997	0
166	20231102	175100	986405779	1997	1997	1997	1997	0
167	20231102	175000	986405779	1997	1997	1997	1997	0
168	20231102	174900	986405779	1997	1997	1997	1997	0
169	20231102	174800	986405779	1997	1997	1997	1997	0
170	20231102	174700	986405779	1997	1997	1997	1997	0
171	20231102	174600	986405779	1997	1997	1997	1997	0
172	20231102	174500	986405779	1997	1997	1997	1997	0
173	20231102	174400	986405779	1997	1997	1997	1997	0
174	20231102	174300	986405779	1997	1997	1997	1997	0
175	20231102	174200	986405779	1997	1997	1997	1997	0
176	20231102	174100	986405779	1997	1997	1997	1997	0
177	20231102	174000	986405779	1997	1997	1997	1997	0
178	20231102	173900	986405779	1997	1997	1997	1997	0
179	20231102	173800	986405779	1997	1997	1997	1997	0
180	20231102	173700	986405779	1997	1997	1997	1997	0
181	20231102	173600	986405779	1997	1997	1997	1997	0
182	20231102	173500	986405779	1997	1997	1997	1997	8968
183	20231102	173400	986405779	1997	1997	1997	1997	0
184	20231102	173300	986405779	1997	1997	1997	1997	0
185	20231102	173200	986405779	1997	1997	1997	1997	0
186	20231102	173100	986405779	1997	1997	1997	1997	0
187	20231102	173000	986405779	1997	1997	1997	1997	0
188	20231102	172900	986405779	1997	1997	1997	1997	0
189	20231102	172800	986405779	1997	1997	1997	1997	0
190	20231102	172700	986405779	1997	1997	1997	1997	0
191	20231102	172600	986405779	1997	1997	1997	1997	0
192	20231102	172500	986405779	1997	1997	1997	1997	0
193	20231102	172400	986405779	1997	1997	1997	1997	0
194	20231102	172300	986405779	1997	1997	1997	1997	0
195	20231102	172200	986405779	1997	1997	1997	1997	0
196	20231102	172100	986405779	1997	1997	1997	1997	0
197	20231102	172000	986405779	1997	1997	1997	1997	0
198	20231102	171900	986405779	1997	1997	1997	1997	0
199	20231102	171800	986405779	1997	1997	1997	1997	0
200	20231102	171700	986405779	1997	1997	1997	1997	0
201	20231102	171600	986405779	1997	1997	1997	1997	0
202	20231102	171500	986405779	1997	1997	1997	1997	0
203	20231102	171400	986405779	1997	1997	1997	1997	0
204	20231102	171300	986405779	1997	1997	1997	1997	0
205	20231102	171200	986405779	1997	1997	1997	1997	0
206	20231102	171100	986405779	1997	1997	1997	1997	0
207	20231102	171000	986405779	1997	1997	1997	1997	0
208	20231102	170900	986405779	1997	1997	1997	1997	0
209	20231102	170800	986405779	1997	1997	1997	1997	0
210	20231102	170700	986405779	1997	1997	1997	1997	0
211	20231102	170600	986405779	1997	1997	1997	1997	0
212	20231102	170500	986405779	1997	1997	1997	1997	8968
213	20231102	170400	986405779	1997	1997	1997	1997	0
214	20231102	170300	986405779	1997	1997	1997	1997	0
215	20231102	170200	986405779	1997	1997	1997	1997	0
216	20231102	170100	986405779	1997	1997	1997	1997	0
217	20231102	170000	986405779	1997	1997	1997	1997	0
218	20231102	165900	986405779	1997	1997	1997	1997	0
219	20231102	165800	986405779	1997	1997	1997	1997	0
220	20231102	165700	986405779	1997	1997	1997	1997	0
221	20231102	165600	986405779	1997	1997	1997	1997	0
222	20231102	165500	986405779	1997	1997	1997	1997	0
223	20231102	165400	986405779	1997	1997	1997	1997	0
224	20231102	165300	986405779	1997	1997	1997	1997	0
225	20231102	165200	986405779	1997	1997	1997	1997	0
226	20231102	165100	986405779	1997	1997	1997	1997	0
227	20231102	165000	986405779	1997	1997	1997	1997	0
228	20231102	164900	986405779	1997	1997	1997	1997	0
229	20231102	164800	986405779	1997	1997	1997	1997	0
230	20231102	164700	986405779	1997	1997	1997	1997	0
231	20231102	164600	986405779	1997	1997	1997	1997	0
232	20231102	164500	986405779	1997	1997	1997	1997	0
233	20231102	164400	986405779	1997	1997	1997	1997	0
234	20231102	164300	986405779	1997	1997	1997	1997	0
235	20231102	164200	986405779	1997	1997	1997	1997	0
236	20231102	164100	986405779	1997	1997	1997	1997	0
237	20231102	164000	986405779	1997	1997	1997	1997	0
238	20231102	163900	986405779	1997	1997	1997	1997	0
239	20231102	163800	986405779	1997	1997	1997	1997	0
240	20231102	163700	986405779	1997	1997	1997	1997	0
241	20231102	163600	986405779	1997	1997	1997	1997	0
242	20231102	163500	986405779	1997	1997	1997	1997	8968
243	20231102	163400	986405779	1997	1997	1997	1997	0
244	20231102	163300	986405779	1997	1997	1997	1997	0
245	20231102	163200	986405779	1997	1997	1997	1997	0
246	20231102	163100	986405779	1997	1997	1997	1997	0
247	20231102	163000	986405779	1997	1997	1997	1997	0
248	20231102	162900	986405779	1997	1997	1997	1997	0
249	20231102	162800	986405779	1997	1997	1997	1997	0
250	20231102	162700	986405779	1997	1997	1997	1997	0
251	20231102	162600	986405779	1997	1997	1997	1997	0
252	20231102	162500	986405779	1997	1997	1997	1997	0
253	20231102	162400	986405779	1997	1997	1997	1997	0
254	20231102	162300	986405779	1997	1997	1997	1997	0
255	20231102	162200	986405779	1997	1997	1997	1997	0
256	20231102	162100	986405779	1997	1997	1997	1997	0
257	20231102	162000	986405779	1997	1997	1997	1997	0
258	20231102	161900	986405779	1997	1997	1997	1997	0
259	20231102	161800	986405779	1997	1997	1997	1997	0
260	20231102	161700	986405779	1997	1997	1997	1997	0
261	20231102	161600	986405779	1997	1997	1997	1997	0
262	20231102	161500	986405779	1997	1997	1997	1997	0
263	20231102	161400	986405779	1997	1997	1997	1997	0
264	20231102	161300	986405779	1997	1997	1997	1997	0
265	20231102	161200	986405779	1997	1997	1997	1997	0
266	20231102	161100	986405779	1997	1997	1997	1997	0
267	20231102	161000	986405779	1997	1997	1997	1997	0
268	20231102	160900	986405779	1997	1997	1997	1997	0
269	20231102	160800	986405779	1997	1997	1997	1997	0
270	20231102	160700	986405779	1997	1997	1997	1997	0
271	20231102	160600	986405779	1997	1997	1997	1997	0
272	20231102	160500	986405779	1997	1997	1997	1997	8968
273	20231102	160400	986405779	1997	1997	1997	1997	0
274	20231102	160300	986405779	1997	1997	1997	1997	0
275	20231102	160200	986405779	1997	1997	1997	1997	0
276	20231102	160100	986405779	1997	1997	1997	1997	0
277	20231102	160000	986405779	1997	1997	1997	1997	0
278	20231102	155900	986405779	1997	1997	1997	1997	0
279	20231102	155800	986405779	1997	1997	1997	1997	0
280	20231102	155700	986405779	1997	1997	1997	1997	0
281	20231102	155600	986405779	1997	1997	1997	1997	0
282	20231102	155500	986405779	1997	1997	1997	1997	0
283	20231102	155400	986405779	1997	1997	1997	1997	0
284	20231102	155300	986405779	1997	1997	1997	1997	0
285	20231102	155200	986405779	1997	1997	1997	1997	0
286	20231102	155100	986405779	1997	1997	1997	1997	0
287	20231102	155000	986405779	1997	1997	1997	1997	0
288	20231102	154900	986405779	1997	1997	1997	1997	0
289	20231102	154800	986405779	1997	1997	1997	1997	0
290	20231102	154700	986405779	1997	1997	1997	1997	0
291	20231102	154600	986405779	1997	1997	1997	1997	0
292	20231102	154500	986405779	1997	1997	1997	1997	0
293	20231102	154400	986405779	1997	1997	1997	1997	0
294	20231102	154300	986405779	1997	1997	1997	1997	0
295	20231102	154200	986405779	1997	1997	1997	1997	0
296	20231102	154100	986405779	1997	1997	1997	1997	0
297	20231102	154000	986405779	1997	1997	1997	1997	0
298	20231102	153900	986405779	1997	1997	1997	1997	0
299	20231102	153800	986405779	1997	1997	1997	1997	0
300	20231102	153700	986405779	1997	1997	1997	1997	0
301	20231102	153600	986405779	1997	1997	1997	1997	0
302	20231102	153500	986405779	1997	1997	1997	1997	8968
303	20231102	153400	986405779	1997	1997	1997	1997	0
304	20231102	153300	986405779	1997	1997	1997	1997	0
305	20231102	153200	986405779	1997	1997	1997	1997	0
306	20231102	153100	986405779	1997	1997	1997	1997	0
307	20231102	153000	986405779	1997	1997	1997	1997	8968
308	20231102	152900	968496683	1999	1999	1999	1999	0
309	20231102	152800	968496683	1999	1999	1999	1999	0
310	20231102	152700	968496683	1999	1999	1999	1999	0
311	20231102	152600	968496683	1999	1999	1999	1999	0
312	20231102	152500	968496683	1999	1999	1999	1999	0
313	20231102	152400	968496683	1999	1999	1999	1999	0
314	20231102	152300	968496683	1999	1999	1999	1999	0
315	20231102	152200	968496683	1999	1999	1999	1999	0
316	20231102	152100	968496683	1999	1999	1999	1999	0
317	20231102	152000	968496683	1999	1999	1999	1999	0
318	20231102	151900	968496683	1999	1999	1999	1999	1001
319	20231102	151800	966495684	2005	2000	2005	2000	2632
320	20231102	151700	961231249	1999	1999	1999	1999	2
321	20231102	151600	961227251	1999	1999	1999	1999	396
322	20231102	151500	960435647	1999	1999	1999	1999	1
323	20231102	151400	960433648	1999	1998	1999	1998	80
324	20231102	151300	960273798	1998	1999	1999	1998	152
325	20231102	151200	959970062	2000	2000	2000	2000	1146
326	20231102	151100	957678062	2000	2000	2000	2000	160
327	20231102	151000	957358062	2000	1997	2000	1997	1048
328	20231102	150900	955262224	2000	1999	2000	1999	4699
329	20231102	150800	945867995	1996	1996	1996	1996	0
330	20231102	150700	945867995	1996	1997	1997	1996	60
331	20231102	150600	945748205	1997	1997	1997	1997	150
332	20231102	150500	945448655	1997	1997	1997	1997	10
333	20231102	150400	945428685	1998	1998	1998	1998	269
334	20231102	150300	944891223	1998	1998	1998	1998	0
335	20231102	150200	944891223	1998	1998	1998	1998	1422
336	20231102	150100	942050067	1997	1997	1997	1997	100
337	20231102	150000	941850367	1997	1997	1997	1997	0
338	20231102	145900	941850367	1997	1997	1997	1997	37
339	20231102	145800	941776478	1997	1997	1997	1997	100
340	20231102	145700	941576778	1998	1998	1998	1998	0
341	20231102	145600	941576778	1998	1998	1998	1998	0
342	20231102	145500	941576778	1998	1998	1998	1998	1
343	20231102	145400	941574780	1997	1997	1997	1997	1001
344	20231102	145300	939575783	1998	1998	1998	1998	32
345	20231102	145200	939511847	1998	1998	1998	1998	54
346	20231102	145100	939403955	1998	1998	1998	1998	0
347	20231102	145000	939403955	1998	1999	1999	1998	130
348	20231102	144900	939144115	1999	1999	1999	1999	0
349	20231102	144800	939144115	1999	1999	1999	1999	0
350	20231102	144700	939144115	1999	1999	1999	1999	600
351	20231102	144600	937944715	1999	1999	1999	1999	0
352	20231102	144500	937944715	1999	1999	1999	1999	1
353	20231102	144400	937942716	1999	1999	1999	1999	0
354	20231102	144300	937942716	1999	1995	1999	1995	28
355	20231102	144200	937886776	1999	1999	1999	1999	0
356	20231102	144100	937886776	1999	1999	1999	1999	0
357	20231102	144000	937886776	1999	1999	1999	1999	0
358	20231102	143900	937886776	1999	1995	1999	1995	15
359	20231102	143800	937856847	1996	1996	1996	1996	0
360	20231102	143700	937856847	1996	1996	1996	1995	623
361	20231102	143600	936613740	1996	1996	1996	1996	1
362	20231102	143500	936611744	1995	1995	1995	1995	0
363	20231102	143400	936611744	1995	1995	1995	1995	0
364	20231102	143300	936611744	1995	1997	1997	1995	1539
365	20231102	143200	933541081	1999	1999	1999	1999	3
366	20231102	143100	933535084	1997	1996	1997	1996	2636
367	20231102	143000	928272079	1996	1996	1996	1996	100
368	20231102	142900	928072479	1997	1996	1997	1996	2007
369	20231102	142800	924066501	1997	1997	1997	1997	1041
370	20231102	142700	921987624	1997	1999	1999	1997	1692
371	20231102	142600	918606579	1999	2000	2000	1999	2000
372	20231102	142500	914608429	2000	2000	2000	2000	200
373	20231102	142400	914208429	2010	2010	2010	2010	0
374	20231102	142300	914208429	2010	2010	2010	2010	0
375	20231102	142200	914208429	2010	2010	2010	2010	0
376	20231102	142100	914208429	2010	2010	2010	2010	0
377	20231102	142000	914208429	2010	2010	2010	2010	1000
378	20231102	141900	912198429	2010	2010	2010	2010	0
379	20231102	141800	912198429	2010	2010	2010	2010	0
380	20231102	141700	912198429	2010	2010	2010	2010	0
381	20231102	141600	912198429	2010	2010	2010	2010	0
382	20231102	141500	912198429	2010	2010	2010	2010	70
383	20231102	141400	912057729	2010	2010	2010	2010	12
384	20231102	141300	912033609	1999	2010	2010	1999	95
385	20231102	141200	911843264	2010	2010	2010	2005	1285
386	20231102	141100	909266139	2005	2010	2010	2005	995
387	20231102	141000	907271114	2005	2005	2005	2005	220
388	20231102	140900	906830014	2010	2010	2010	2005	1100
389	20231102	140800	904619254	2010	2010	2010	2010	30
390	20231102	140700	904558954	2005	2005	2005	2005	794
391	20231102	140600	902966984	2005	2005	2005	2005	1486
392	20231102	140500	899987554	2005	2005	2005	2005	0
393	20231102	140400	899987554	2005	2005	2005	2005	0
394	20231102	140300	899987554	2005	2005	2005	2005	2745
395	20231102	140200	894483829	2005	2005	2005	2005	1181
396	20231102	140100	892115924	2005	2005	2005	2005	410
397	20231102	140000	891293874	2005	2005	2005	2005	0
398	20231102	135900	891293874	2005	2005	2005	2005	0
399	20231102	135800	891293874	2005	2005	2005	2005	0
400	20231102	135700	891293874	2005	2005	2005	2005	0
401	20231102	135600	891293874	2005	2005	2005	2005	0
402	20231102	135500	891293874	2005	2005	2005	2005	49
403	20231102	135400	891195629	2005	2005	2005	2005	215
404	20231102	135300	890764554	2005	1999	2005	1999	201
405	20231102	135200	890361945	1999	2005	2005	1999	661
406	20231102	135100	889037451	2005	2005	2005	2005	0
407	20231102	135000	889037451	2005	2005	2005	2005	401
408	20231102	134900	888233446	1999	2010	2010	1999	102
409	20231102	134800	888029526	2010	2010	2010	2010	95
410	20231102	134700	887838576	2005	2010	2010	2005	539
411	20231102	134600	886757686	2010	2005	2010	2000	1133
412	20231102	134500	884490111	2005	2005	2005	2005	50
413	20231102	134400	884389861	2010	2010	2010	2010	90
414	20231102	134300	884208961	2010	2010	2010	2010	20
415	20231102	134200	884168761	2010	2010	2010	2010	677
416	20231102	134100	882807991	2000	2000	2000	2000	0
417	20231102	134000	882807991	2000	2000	2000	2000	0
418	20231102	133900	882807991	2000	2000	2000	2000	0
419	20231102	133800	882807991	2000	2000	2000	2000	1114
420	20231102	133700	880579991	2010	2005	2010	2005	2000
421	20231102	133600	876564831	2005	2005	2005	2005	2000
422	20231102	133500	872554831	2000	2000	2000	2000	0
423	20231102	133400	872554831	2000	2000	2000	2000	0
424	20231102	133300	872554831	2000	2000	2000	2000	223
425	20231102	133200	872108831	1995	1995	1995	1995	0
426	20231102	133100	872108831	1995	1995	1995	1995	0
427	20231102	133000	872108831	1995	1997	1997	1995	631
428	20231102	132900	870849934	1995	1995	1996	1995	120
429	20231102	132800	870610533	1994	1994	1994	1994	0
430	20231102	132700	870610533	1994	1994	1994	1994	0
431	20231102	132600	870610533	1994	1994	1994	1994	0
432	20231102	132500	870610533	1994	2000	2000	1994	80
433	20231102	132400	870450888	2000	2000	2000	2000	5
434	20231102	132300	870440888	2000	2005	2005	2000	20
435	20231102	132200	870400838	2005	2005	2005	2005	0
436	20231102	132100	870400838	2005	2005	2005	2005	0
437	20231102	132000	870400838	2005	2005	2005	2005	2
438	20231102	131900	870396828	2005	2005	2005	2005	4
439	20231102	131800	870388808	1995	1995	1995	1995	0
440	20231102	131700	870388808	1995	1995	1995	1995	0
441	20231102	131600	870388808	1995	2000	2000	1995	12647
442	20231102	131500	845133201	2005	2005	2005	2005	0
443	20231102	131400	845133201	2005	2005	2005	2005	0
444	20231102	131300	845133201	2005	2000	2005	2000	103
445	20231102	131200	844926696	2005	2005	2005	2005	0
446	20231102	131100	844926696	2005	2005	2005	2005	6
447	20231102	131000	844914666	2005	2005	2005	2005	0
448	20231102	130900	844914666	2005	2005	2005	2005	100
449	20231102	130800	844714166	2005	2005	2005	2005	501
450	20231102	130700	843709661	2000	2000	2000	2000	55
451	20231102	130600	843599661	2005	2005	2005	2005	2
452	20231102	130500	843595651	2005	2005	2005	2005	200
453	20231102	130400	843194651	2005	2005	2005	2005	0
454	20231102	130300	843194651	2005	2005	2005	2005	3
455	20231102	130200	843188636	2000	2000	2000	2000	0
456	20231102	130100	843188636	2000	2005	2005	2000	5841
457	20231102	130000	831483911	2005	2005	2005	2005	12
458	20231102	125900	831459851	1998	1998	1998	1998	0
459	20231102	125800	831459851	1998	1999	1999	1998	2655
460	20231102	125700	826153395	2005	2005	2005	2005	5
461	20231102	125600	826143370	1999	1999	1999	1999	99
462	20231102	125500	825945469	2005	2005	2005	2005	500
463	20231102	125400	824942969	2000	2000	2000	2000	1133
464	20231102	125300	822676969	1996	1996	1996	1996	3566
465	20231102	125200	815559233	1996	1996	1996	1996	312
466	20231102	125100	814936481	1997	1997	1997	1997	917
467	20231102	125000	813105232	1997	1998	1998	1997	1008
468	20231102	124900	811091640	1997	1997	1997	1997	36
469	20231102	124800	811019748	1997	1997	1997	1997	0
470	20231102	124700	811019748	1997	1997	1997	1997	2249
471	20231102	124600	806528495	1996	1996	1996	1996	0
472	20231102	124500	806528495	1996	1996	1996	1996	0
473	20231102	124400	806528495	1996	1996	1996	1996	1
474	20231102	124300	806526499	1996	1996	1996	1996	1000
475	20231102	124200	804530499	1996	1996	1996	1996	0
476	20231102	124100	804530499	1996	1999	1999	1995	270
477	20231102	124000	803990833	2000	2005	2005	2000	655
478	20231102	123900	802680738	2005	2005	2005	2005	31
479	20231102	123800	802618583	2005	2005	2005	2005	0
480	20231102	123700	802618583	2005	2005	2005	2005	19
481	20231102	123600	802580488	2005	2005	2005	2005	31
482	20231102	123500	802518333	2000	2000	2000	2000	341
483	20231102	123400	801836333	1997	1997	1997	1997	201
484	20231102	123300	801434936	2005	2005	2005	2005	87
485	20231102	123200	801260501	2005	2005	2005	2005	0
486	20231102	123100	801260501	2005	2005	2005	2005	2
487	20231102	123000	801256491	1992	1999	1999	1992	720
488	20231102	122900	799821257	2010	1996	2010	1996	1759
489	20231102	122800	796307563	1995	1996	2010	1993	1483
490	20231102	122700	793349213	1996	2000	2010	1988	21711
491	20231102	122600	750102807	2000	2000	2000	2000	0
492	20231102	122500	750102807	2000	2000	2000	2000	2571
493	20231102	122400	744960807	2000	2000	2000	2000	0
494	20231102	122300	744960807	2000	2000	2000	2000	0
495	20231102	122200	744960807	2000	2000	2000	2000	3155
496	20231102	122100	738650807	2000	2000	2000	2000	0
497	20231102	122000	738650807	2000	2000	2000	2000	100
498	20231102	121900	738450807	2000	2000	2000	2000	0
499	20231102	121800	738450807	2000	2000	2000	2000	0
500	20231102	121700	738450807	2000	2000	2000	2000	1620
501	20231102	121600	735210807	2000	2000	2000	2000	0
502	20231102	121500	735210807	2000	2005	2005	2000	2500
503	20231102	121400	730210407	2005	2005	2005	2005	10
504	20231102	121300	730190357	2005	2005	2005	2005	1
505	20231102	121200	730188352	2000	2000	2000	2000	295
506	20231102	121100	729598352	2015	2015	2015	2015	0
507	20231102	121000	729598352	2015	2015	2015	2015	1
508	20231102	120900	729596337	2015	2015	2015	2015	501
509	20231102	120800	728586822	2015	2015	2015	2015	0
510	20231102	120700	728586822	2015	2010	2015	2010	11
511	20231102	120600	728564707	2010	2010	2010	2010	1000
512	20231102	120500	726554707	2000	2000	2000	1999	10628
513	20231102	120400	705301486	2020	2020	2020	2020	0
514	20231102	120300	705301486	2020	2015	2020	2015	101
515	20231102	120200	705097966	2015	2005	2015	2005	746
516	20231102	120100	703601926	2005	2005	2005	2005	0
517	20231102	120000	703601926	2005	2005	2005	2005	200
518	20231102	115900	703200926	2005	2005	2005	2005	0
519	20231102	115800	703200926	2005	2005	2005	2005	0
520	20231102	115700	703200926	2005	2005	2005	2005	521
521	20231102	115600	702156321	2010	2005	2010	2005	145
522	20231102	115500	701864971	2005	2005	2005	2005	2
523	20231102	115400	701860961	2010	2010	2010	2010	59
524	20231102	115300	701742371	2005	2015	2015	2005	3
525	20231102	115200	701736336	2020	2020	2020	2020	0
526	20231102	115100	701736336	2020	2020	2020	2020	0
527	20231102	115000	701736336	2020	2005	2020	2005	521
528	20231102	114900	700691581	2020	2020	2020	2020	500
529	20231102	114800	699681581	2020	2020	2020	2020	39
530	20231102	114700	699602801	2020	2020	2020	2020	0
531	20231102	114600	699602801	2020	2015	2020	2015	990
532	20231102	114500	697606076	2020	2020	2020	2020	0
533	20231102	114400	697606076	2020	2020	2020	2020	0
534	20231102	114300	697606076	2020	2020	2020	2020	0
535	20231102	114200	697606076	2020	2020	2020	2020	0
536	20231102	114100	697606076	2020	2020	2020	2020	0
537	20231102	114000	697606076	2020	2020	2020	2020	0
538	20231102	113900	697606076	2020	2005	2020	2000	1209
539	20231102	113800	695186826	2020	2020	2020	2020	1
540	20231102	113700	695184806	2005	2005	2005	2005	230
541	20231102	113600	694723656	2005	2005	2005	2005	0
542	20231102	113500	694723656	2005	2005	2005	2005	50
543	20231102	113400	694623406	2005	2005	2005	2005	0
544	20231102	113300	694623406	2005	2005	2005	2005	257
545	20231102	113200	694108121	2015	2015	2015	2015	0
546	20231102	113100	694108121	2015	2015	2015	2015	125
547	20231102	113000	693856246	2015	2015	2015	2015	149
548	20231102	112900	693556011	2020	2020	2020	2020	0
549	20231102	112800	693556011	2020	2020	2020	2020	352
550	20231102	112700	692844971	2020	2020	2020	2020	0
551	20231102	112600	692844971	2020	2020	2020	2020	0
552	20231102	112500	692844971	2020	2020	2020	2020	125
553	20231102	112400	692592471	2020	2020	2020	2020	93
554	20231102	112300	692404611	2020	2020	2020	2020	0
555	20231102	112200	692404611	2020	2025	2025	2020	101
556	20231102	112100	692200091	2025	2025	2025	2025	0
557	20231102	112000	692200091	2025	2025	2025	2025	1
558	20231102	111900	692198066	2025	2010	2025	2010	406
559	20231102	111800	691375946	2010	2010	2010	2010	94
560	20231102	111700	691187006	2010	2010	2010	2010	0
561	20231102	111600	691187006	2010	2010	2010	2010	0
562	20231102	111500	691187006	2010	2010	2010	2010	0
563	20231102	111400	691187006	2010	2010	2010	2010	799
564	20231102	111300	689581016	2010	2010	2010	2010	61
565	20231102	111200	689458406	2010	2015	2015	2010	355
566	20231102	111100	688744696	2020	2020	2020	2020	0
567	20231102	111000	688744696	2020	2020	2020	2015	808
568	20231102	110900	687112796	2020	2005	2025	2005	3426
569	20231102	110800	680233291	2025	2020	2025	2010	2098
570	20231102	110700	676006471	2020	2010	2020	1999	9701
571	20231102	110600	656522299	2015	2015	2015	2015	607
572	20231102	110500	655299194	2015	2015	2015	2015	55
573	20231102	110400	655188369	2015	2015	2015	2015	0
574	20231102	110300	655188369	2015	2010	2015	2010	825
575	20231102	110200	653529924	2010	2010	2010	2010	197
576	20231102	110100	653133954	2010	2010	2010	2010	26
577	20231102	110000	653081694	2010	2005	2010	2005	321
578	20231102	105900	652437234	2005	2005	2005	2005	19
579	20231102	105800	652399139	2010	2010	2010	2010	0
580	20231102	105700	652399139	2010	2010	2010	2010	0
581	20231102	105600	652399139	2010	2010	2010	2010	0
582	20231102	105500	652399139	2010	2010	2010	2010	4608
583	20231102	105400	643137059	2020	2020	2020	2020	0
584	20231102	105300	643137059	2020	2025	2025	2020	348
585	20231102	105200	642433864	2025	2025	2025	2025	1
586	20231102	105100	642431839	2025	2020	2025	2020	1394
587	20231102	105000	639615084	2015	2015	2015	2015	0
588	20231102	104900	639615084	2015	2015	2015	2015	300
589	20231102	104800	639010584	2015	2015	2015	2015	588
590	20231102	104700	637825764	2015	2015	2015	2015	124
591	20231102	104600	637575904	2010	2010	2010	2010	0
592	20231102	104500	637575904	2010	2010	2010	2010	0
593	20231102	104400	637575904	2010	2010	2010	2010	0
594	20231102	104300	637575904	2010	2015	2015	2010	616
595	20231102	104200	636335289	2020	2020	2020	2020	0
596	20231102	104100	636335289	2020	2020	2020	2020	1002
597	20231102	104000	634311249	2020	2020	2020	2020	0
598	20231102	103900	634311249	2020	2020	2020	2020	238
599	20231102	103800	633830489	2020	2025	2025	2020	1570
600	20231102	103700	630652349	2025	2020	2025	2020	2611
601	20231102	103600	625377369	2020	2020	2020	2020	496
602	20231102	103500	624375449	2020	2020	2020	2020	0
603	20231102	103400	624375449	2020	2020	2020	2020	0
604	20231102	103300	624375449	2020	2020	2020	2020	1221
605	20231102	103200	621909029	2020	2020	2020	2020	0
606	20231102	103100	621909029	2020	2020	2020	2020	27
607	20231102	103000	621854489	2020	2020	2020	2020	621
608	20231102	102900	620600069	2020	2020	2020	2020	710
609	20231102	102800	619165869	2015	2015	2015	2015	325
610	20231102	102700	618510994	2015	2010	2015	2010	249
611	20231102	102600	618009504	2010	2015	2015	2010	127
612	20231102	102500	617753849	2015	2015	2015	2015	0
613	20231102	102400	617753849	2015	2015	2015	2015	547
614	20231102	102300	616651644	2020	2020	2020	2020	0
615	20231102	102200	616651644	2020	2020	2020	2020	0
616	20231102	102100	616651644	2020	2020	2020	2020	595
617	20231102	102000	615449744	2020	2020	2020	2020	2081
618	20231102	101900	611246124	2015	2015	2015	2015	20
619	20231102	101800	611205824	2015	2015	2015	2015	0
620	20231102	101700	611205824	2015	2010	2015	2010	588
621	20231102	101600	610021644	2010	2010	2010	2010	294
622	20231102	101500	609430704	2010	2010	2010	2010	0
623	20231102	101400	609430704	2010	2010	2010	2010	0
624	20231102	101300	609430704	2010	2010	2010	2010	1303
625	20231102	101200	606811674	2010	2010	2010	2010	55
626	20231102	101100	606701124	2015	2015	2015	2015	0
627	20231102	101000	606701124	2015	2010	2015	2010	2573
628	20231102	100900	601527924	2005	2010	2015	2005	1014
629	20231102	100800	599487174	2005	2005	2005	2005	0
630	20231102	100700	599487174	2005	2005	2005	2005	14
631	20231102	100600	599459104	2005	2015	2015	2005	10600
632	20231102	100500	578199114	2015	2015	2015	2015	26
633	20231102	100400	578146724	2020	2020	2020	2020	0
634	20231102	100300	578146724	2020	2020	2020	2015	315
635	20231102	100200	577510589	2020	2020	2020	2020	5
636	20231102	100100	577500489	2020	2015	2025	2010	4789
637	20231102	100000	567835824	2015	2015	2015	2015	1237
638	20231102	095900	565343269	2005	2005	2005	2005	0
639	20231102	095800	565343269	2005	2005	2005	2005	197
640	20231102	095700	564948284	2005	2005	2005	2005	675
641	20231102	095600	563594909	2015	2015	2015	2015	30
642	20231102	095500	563534459	2010	2000	2010	2000	455
643	20231102	095400	562622929	2010	2010	2010	2010	0
644	20231102	095300	562622929	2010	2010	2010	2010	1383
645	20231102	095200	559843099	2015	2000	2015	2000	781
646	20231102	095100	558280649	2000	2000	2000	2000	6119
647	20231102	095000	546042649	2000	2015	2020	2000	18411
648	20231102	094900	509125539	2025	2025	2025	2025	60
649	20231102	094800	509004039	2010	2015	2015	2010	310
650	20231102	094700	508379939	2015	2015	2015	2015	3
651	20231102	094600	508373894	2025	2025	2025	2025	0
652	20231102	094500	508373894	2025	2020	2025	2020	184
653	20231102	094400	508002209	2015	2015	2015	2015	0
654	20231102	094300	508002209	2015	2015	2015	2015	1194
655	20231102	094200	505596299	2015	2020	2020	2015	2596
656	20231102	094100	500363949	2025	2025	2025	2025	49
657	20231102	094000	500264724	2020	2020	2020	2020	2109
658	20231102	093900	496004544	2020	2015	2020	2015	6684
659	20231102	093800	482528214	2015	2015	2020	2015	305
660	20231102	093700	481913634	2020	2025	2025	2020	1724
661	20231102	093600	478430589	2025	2025	2030	2025	1075
662	20231102	093500	476253704	2025	2025	2025	2025	89
663	20231102	093400	476073479	2025	2025	2025	2025	55
664	20231102	093300	475962104	2030	2020	2030	2020	408
665	20231102	093200	475137904	2020	2030	2030	2020	2254
666	20231102	093100	470565034	2030	2035	2035	2030	7480
667	20231102	093000	455344514	2035	2040	2040	2035	1966
668	20231102	092900	451334149	2040	2030	2040	2030	1300
669	20231102	092800	448685149	2030	2025	2030	2025	5359
670	20231102	092700	437816854	2020	2025	2025	2020	5537
671	20231102	092600	426632104	2020	2015	2020	2015	726
672	20231102	092500	425165644	2020	2020	2020	2020	1021
673	20231102	092400	423103224	2020	2025	2025	2015	1505
674	20231102	092300	420063554	2025	2020	2025	2020	438
675	20231102	092200	419178644	2020	2020	2030	2020	2597
676	20231102	092100	413932654	2020	2015	2025	2015	2020
677	20231102	092000	409852254	2015	2015	2020	2015	370
678	20231102	091900	409106069	2020	2020	2020	2015	1523
679	20231102	091800	406030609	2020	2015	2020	2015	267
680	20231102	091700	405492509	2020	2020	2025	2005	3545
681	20231102	091600	398351559	2020	2015	2025	2005	3053
682	20231102	091500	392194524	2015	2015	2015	2015	905
683	20231102	091400	390370949	2015	2020	2030	2015	4068
684	20231102	091300	382149254	2020	2030	2030	2020	5622
685	20231102	091200	370770629	2030	2030	2060	2030	30989
686	20231102	091100	307344934	2030	2035	2045	2015	9140
687	20231102	091000	288799559	2035	2010	2040	1997	36353
688	20231102	090900	215387176	2010	2000	2010	1984	19034
689	20231102	090800	177265273	2000	1995	2000	1981	18723
690	20231102	090700	139842556	1995	2000	2000	1995	9967
691	20231102	090600	119957778	2005	1995	2005	1995	656
692	20231102	090500	118648538	1992	1984	2000	1984	18753
693	20231102	090400	81309886	1984	1992	1992	1984	7250
694	20231102	090300	66884589	1992	1996	1996	1992	1200
695	20231102	090200	64491714	1993	2000	2010	1993	12411
696	20231102	090100	39618378	1997	1980	2000	1980	8845
697	20231102	090000	22032422	1985	1977	1986	1977	11134