KissMeData/214270/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204100	762127015	2055	2055	2055	2055	8436
3	20241016	204000	762127015	2055	2055	2055	2055	0
4	20241016	203900	762127015	2055	2055	2055	2055	0
5	20241016	203800	762127015	2055	2055	2055	2055	0
6	20241016	203700	762127015	2055	2055	2055	2055	0
7	20241016	203600	762127015	2055	2055	2055	2055	0
8	20241016	203500	762127015	2055	2055	2055	2055	0
9	20241016	203400	762127015	2055	2055	2055	2055	0
10	20241016	203300	762127015	2055	2055	2055	2055	0
11	20241016	203200	762127015	2055	2055	2055	2055	0
12	20241016	203100	762127015	2055	2055	2055	2055	0
13	20241016	203000	762127015	2055	2055	2055	2055	0
14	20241016	202900	762127015	2055	2055	2055	2055	0
15	20241016	202800	762127015	2055	2055	2055	2055	0
16	20241016	202700	762127015	2055	2055	2055	2055	0
17	20241016	202600	762127015	2055	2055	2055	2055	0
18	20241016	202500	762127015	2055	2055	2055	2055	0
19	20241016	202400	762127015	2055	2055	2055	2055	0
20	20241016	202300	762127015	2055	2055	2055	2055	0
21	20241016	202200	762127015	2055	2055	2055	2055	0
22	20241016	202100	762127015	2055	2055	2055	2055	0
23	20241016	202000	762127015	2055	2055	2055	2055	0
24	20241016	201900	762127015	2055	2055	2055	2055	0
25	20241016	201800	762127015	2055	2055	2055	2055	0
26	20241016	201700	762127015	2055	2055	2055	2055	0
27	20241016	201600	762127015	2055	2055	2055	2055	0
28	20241016	201500	762127015	2055	2055	2055	2055	0
29	20241016	201400	762127015	2055	2055	2055	2055	0
30	20241016	201300	762127015	2055	2055	2055	2055	0
31	20241016	201200	762127015	2055	2055	2055	2055	0
32	20241016	201100	762127015	2055	2055	2055	2055	8436
33	20241016	201000	762127015	2055	2055	2055	2055	0
34	20241016	200900	762127015	2055	2055	2055	2055	0
35	20241016	200800	762127015	2055	2055	2055	2055	0
36	20241016	200700	762127015	2055	2055	2055	2055	0
37	20241016	200600	762127015	2055	2055	2055	2055	0
38	20241016	200500	762127015	2055	2055	2055	2055	0
39	20241016	200400	762127015	2055	2055	2055	2055	0
40	20241016	200300	762127015	2055	2055	2055	2055	0
41	20241016	200200	762127015	2055	2055	2055	2055	0
42	20241016	200100	762127015	2055	2055	2055	2055	0
43	20241016	200000	762127015	2055	2055	2055	2055	0
44	20241016	195900	762127015	2055	2055	2055	2055	0
45	20241016	195800	762127015	2055	2055	2055	2055	0
46	20241016	195700	762127015	2055	2055	2055	2055	0
47	20241016	195600	762127015	2055	2055	2055	2055	0
48	20241016	195500	762127015	2055	2055	2055	2055	0
49	20241016	195400	762127015	2055	2055	2055	2055	0
50	20241016	195300	762127015	2055	2055	2055	2055	0
51	20241016	195200	762127015	2055	2055	2055	2055	0
52	20241016	195100	762127015	2055	2055	2055	2055	0
53	20241016	195000	762127015	2055	2055	2055	2055	0
54	20241016	194900	762127015	2055	2055	2055	2055	0
55	20241016	194800	762127015	2055	2055	2055	2055	0
56	20241016	194700	762127015	2055	2055	2055	2055	0
57	20241016	194600	762127015	2055	2055	2055	2055	0
58	20241016	194500	762127015	2055	2055	2055	2055	0
59	20241016	194400	762127015	2055	2055	2055	2055	0
60	20241016	194300	762127015	2055	2055	2055	2055	0
61	20241016	194200	762127015	2055	2055	2055	2055	0
62	20241016	194100	762127015	2055	2055	2055	2055	8436
63	20241016	194000	762127015	2055	2055	2055	2055	0
64	20241016	193900	762127015	2055	2055	2055	2055	0
65	20241016	193800	762127015	2055	2055	2055	2055	0
66	20241016	193700	762127015	2055	2055	2055	2055	0
67	20241016	193600	762127015	2055	2055	2055	2055	0
68	20241016	193500	762127015	2055	2055	2055	2055	0
69	20241016	193400	762127015	2055	2055	2055	2055	0
70	20241016	193300	762127015	2055	2055	2055	2055	0
71	20241016	193200	762127015	2055	2055	2055	2055	0
72	20241016	193100	762127015	2055	2055	2055	2055	0
73	20241016	193000	762127015	2055	2055	2055	2055	0
74	20241016	192900	762127015	2055	2055	2055	2055	0
75	20241016	192800	762127015	2055	2055	2055	2055	0
76	20241016	192700	762127015	2055	2055	2055	2055	0
77	20241016	192600	762127015	2055	2055	2055	2055	0
78	20241016	192500	762127015	2055	2055	2055	2055	0
79	20241016	192400	762127015	2055	2055	2055	2055	0
80	20241016	192300	762127015	2055	2055	2055	2055	0
81	20241016	192200	762127015	2055	2055	2055	2055	0
82	20241016	192100	762127015	2055	2055	2055	2055	0
83	20241016	192000	762127015	2055	2055	2055	2055	0
84	20241016	191900	762127015	2055	2055	2055	2055	0
85	20241016	191800	762127015	2055	2055	2055	2055	0
86	20241016	191700	762127015	2055	2055	2055	2055	0
87	20241016	191600	762127015	2055	2055	2055	2055	0
88	20241016	191500	762127015	2055	2055	2055	2055	0
89	20241016	191400	762127015	2055	2055	2055	2055	0
90	20241016	191300	762127015	2055	2055	2055	2055	0
91	20241016	191200	762127015	2055	2055	2055	2055	0
92	20241016	191100	762127015	2055	2055	2055	2055	8436
93	20241016	191000	762127015	2055	2055	2055	2055	0
94	20241016	190900	762127015	2055	2055	2055	2055	0
95	20241016	190800	762127015	2055	2055	2055	2055	0
96	20241016	190700	762127015	2055	2055	2055	2055	0
97	20241016	190600	762127015	2055	2055	2055	2055	0
98	20241016	190500	762127015	2055	2055	2055	2055	0
99	20241016	190400	762127015	2055	2055	2055	2055	0
100	20241016	190300	762127015	2055	2055	2055	2055	0
101	20241016	190200	762127015	2055	2055	2055	2055	0
102	20241016	190100	762127015	2055	2055	2055	2055	0
103	20241016	190000	762127015	2055	2055	2055	2055	0
104	20241016	185900	762127015	2055	2055	2055	2055	0
105	20241016	185800	762127015	2055	2055	2055	2055	0
106	20241016	185700	762127015	2055	2055	2055	2055	0
107	20241016	185600	762127015	2055	2055	2055	2055	0
108	20241016	185500	762127015	2055	2055	2055	2055	0
109	20241016	185400	762127015	2055	2055	2055	2055	0
110	20241016	185300	762127015	2055	2055	2055	2055	0
111	20241016	185200	762127015	2055	2055	2055	2055	0
112	20241016	185100	762127015	2055	2055	2055	2055	0
113	20241016	185000	762127015	2055	2055	2055	2055	0
114	20241016	184900	762127015	2055	2055	2055	2055	0
115	20241016	184800	762127015	2055	2055	2055	2055	0
116	20241016	184700	762127015	2055	2055	2055	2055	0
117	20241016	184600	762127015	2055	2055	2055	2055	0
118	20241016	184500	762127015	2055	2055	2055	2055	0
119	20241016	184400	762127015	2055	2055	2055	2055	0
120	20241016	184300	762127015	2055	2055	2055	2055	0
121	20241016	184200	762127015	2055	2055	2055	2055	0
122	20241016	184100	762127015	2055	2055	2055	2055	8436
123	20241016	184000	762127015	2055	2055	2055	2055	0
124	20241016	183900	762127015	2055	2055	2055	2055	0
125	20241016	183800	762127015	2055	2055	2055	2055	0
126	20241016	183700	762127015	2055	2055	2055	2055	0
127	20241016	183600	762127015	2055	2055	2055	2055	0
128	20241016	183500	762127015	2055	2055	2055	2055	0
129	20241016	183400	762127015	2055	2055	2055	2055	0
130	20241016	183300	762127015	2055	2055	2055	2055	0
131	20241016	183200	762127015	2055	2055	2055	2055	0
132	20241016	183100	762127015	2055	2055	2055	2055	0
133	20241016	183000	762127015	2055	2055	2055	2055	0
134	20241016	182900	762127015	2055	2055	2055	2055	0
135	20241016	182800	762127015	2055	2055	2055	2055	0
136	20241016	182700	762127015	2055	2055	2055	2055	0
137	20241016	182600	762127015	2055	2055	2055	2055	0
138	20241016	182500	762127015	2055	2055	2055	2055	0
139	20241016	182400	762127015	2055	2055	2055	2055	0
140	20241016	182300	762127015	2055	2055	2055	2055	0
141	20241016	182200	762127015	2055	2055	2055	2055	0
142	20241016	182100	762127015	2055	2055	2055	2055	0
143	20241016	182000	762127015	2055	2055	2055	2055	0
144	20241016	181900	762127015	2055	2055	2055	2055	0
145	20241016	181800	762127015	2055	2055	2055	2055	0
146	20241016	181700	762127015	2055	2055	2055	2055	0
147	20241016	181600	762127015	2055	2055	2055	2055	0
148	20241016	181500	762127015	2055	2055	2055	2055	0
149	20241016	181400	762127015	2055	2055	2055	2055	0
150	20241016	181300	762127015	2055	2055	2055	2055	0
151	20241016	181200	762127015	2055	2055	2055	2055	0
152	20241016	181100	762127015	2055	2055	2055	2055	8436
153	20241016	181000	762127015	2055	2055	2055	2055	0
154	20241016	180900	762127015	2055	2055	2055	2055	0
155	20241016	180800	762127015	2055	2055	2055	2055	0
156	20241016	180700	762127015	2055	2055	2055	2055	0
157	20241016	180600	762127015	2055	2055	2055	2055	0
158	20241016	180500	762127015	2055	2055	2055	2055	0
159	20241016	180400	762127015	2055	2055	2055	2055	0
160	20241016	180300	762127015	2055	2055	2055	2055	0
161	20241016	180200	762127015	2055	2055	2055	2055	0
162	20241016	180100	762127015	2055	2055	2055	2055	0
163	20241016	180000	762127015	2055	2055	2055	2055	0
164	20241016	175900	762127015	2055	2055	2055	2055	0
165	20241016	175800	762127015	2055	2055	2055	2055	0
166	20241016	175700	762127015	2055	2055	2055	2055	0
167	20241016	175600	762127015	2055	2055	2055	2055	0
168	20241016	175500	762127015	2055	2055	2055	2055	0
169	20241016	175400	762127015	2055	2055	2055	2055	0
170	20241016	175300	762127015	2055	2055	2055	2055	0
171	20241016	175200	762127015	2055	2055	2055	2055	0
172	20241016	175100	762127015	2055	2055	2055	2055	0
173	20241016	175000	762127015	2055	2055	2055	2055	0
174	20241016	174900	762127015	2055	2055	2055	2055	0
175	20241016	174800	762127015	2055	2055	2055	2055	0
176	20241016	174700	762127015	2055	2055	2055	2055	0
177	20241016	174600	762127015	2055	2055	2055	2055	0
178	20241016	174500	762127015	2055	2055	2055	2055	0
179	20241016	174400	762127015	2055	2055	2055	2055	0
180	20241016	174300	762127015	2055	2055	2055	2055	0
181	20241016	174200	762127015	2055	2055	2055	2055	0
182	20241016	174100	762127015	2055	2055	2055	2055	8436
183	20241016	174000	762127015	2055	2055	2055	2055	0
184	20241016	173900	762127015	2055	2055	2055	2055	0
185	20241016	173800	762127015	2055	2055	2055	2055	0
186	20241016	173700	762127015	2055	2055	2055	2055	0
187	20241016	173600	762127015	2055	2055	2055	2055	0
188	20241016	173500	762127015	2055	2055	2055	2055	0
189	20241016	173400	762127015	2055	2055	2055	2055	0
190	20241016	173300	762127015	2055	2055	2055	2055	0
191	20241016	173200	762127015	2055	2055	2055	2055	0
192	20241016	173100	762127015	2055	2055	2055	2055	0
193	20241016	173000	762127015	2055	2055	2055	2055	0
194	20241016	172900	762127015	2055	2055	2055	2055	0
195	20241016	172800	762127015	2055	2055	2055	2055	0
196	20241016	172700	762127015	2055	2055	2055	2055	0
197	20241016	172600	762127015	2055	2055	2055	2055	0
198	20241016	172500	762127015	2055	2055	2055	2055	0
199	20241016	172400	762127015	2055	2055	2055	2055	0
200	20241016	172300	762127015	2055	2055	2055	2055	0
201	20241016	172200	762127015	2055	2055	2055	2055	0
202	20241016	172100	762127015	2055	2055	2055	2055	0
203	20241016	172000	762127015	2055	2055	2055	2055	0
204	20241016	171900	762127015	2055	2055	2055	2055	0
205	20241016	171800	762127015	2055	2055	2055	2055	0
206	20241016	171700	762127015	2055	2055	2055	2055	0
207	20241016	171600	762127015	2055	2055	2055	2055	0
208	20241016	171500	762127015	2055	2055	2055	2055	0
209	20241016	171400	762127015	2055	2055	2055	2055	0
210	20241016	171300	762127015	2055	2055	2055	2055	0
211	20241016	171200	762127015	2055	2055	2055	2055	0
212	20241016	171100	762127015	2055	2055	2055	2055	8436
213	20241016	171000	762127015	2055	2055	2055	2055	0
214	20241016	170900	762127015	2055	2055	2055	2055	0
215	20241016	170800	762127015	2055	2055	2055	2055	0
216	20241016	170700	762127015	2055	2055	2055	2055	0
217	20241016	170600	762127015	2055	2055	2055	2055	0
218	20241016	170500	762127015	2055	2055	2055	2055	0
219	20241016	170400	762127015	2055	2055	2055	2055	0
220	20241016	170300	762127015	2055	2055	2055	2055	0
221	20241016	170200	762127015	2055	2055	2055	2055	0
222	20241016	170100	762127015	2055	2055	2055	2055	0
223	20241016	170000	762127015	2055	2055	2055	2055	0
224	20241016	165900	762127015	2055	2055	2055	2055	0
225	20241016	165800	762127015	2055	2055	2055	2055	0
226	20241016	165700	762127015	2055	2055	2055	2055	0
227	20241016	165600	762127015	2055	2055	2055	2055	0
228	20241016	165500	762127015	2055	2055	2055	2055	0
229	20241016	165400	762127015	2055	2055	2055	2055	0
230	20241016	165300	762127015	2055	2055	2055	2055	0
231	20241016	165200	762127015	2055	2055	2055	2055	0
232	20241016	165100	762127015	2055	2055	2055	2055	0
233	20241016	165000	762127015	2055	2055	2055	2055	0
234	20241016	164900	762127015	2055	2055	2055	2055	0
235	20241016	164800	762127015	2055	2055	2055	2055	0
236	20241016	164700	762127015	2055	2055	2055	2055	0
237	20241016	164600	762127015	2055	2055	2055	2055	0
238	20241016	164500	762127015	2055	2055	2055	2055	0
239	20241016	164400	762127015	2055	2055	2055	2055	0
240	20241016	164300	762127015	2055	2055	2055	2055	0
241	20241016	164200	762127015	2055	2055	2055	2055	0
242	20241016	164100	762127015	2055	2055	2055	2055	8436
243	20241016	164000	762127015	2055	2055	2055	2055	0
244	20241016	163900	762127015	2055	2055	2055	2055	0
245	20241016	163800	762127015	2055	2055	2055	2055	0
246	20241016	163700	762127015	2055	2055	2055	2055	0
247	20241016	163600	762127015	2055	2055	2055	2055	0
248	20241016	163500	762127015	2055	2055	2055	2055	0
249	20241016	163400	762127015	2055	2055	2055	2055	0
250	20241016	163300	762127015	2055	2055	2055	2055	0
251	20241016	163200	762127015	2055	2055	2055	2055	0
252	20241016	163100	762127015	2055	2055	2055	2055	0
253	20241016	163000	762127015	2055	2055	2055	2055	0
254	20241016	162900	762127015	2055	2055	2055	2055	0
255	20241016	162800	762127015	2055	2055	2055	2055	0
256	20241016	162700	762127015	2055	2055	2055	2055	0
257	20241016	162600	762127015	2055	2055	2055	2055	0
258	20241016	162500	762127015	2055	2055	2055	2055	0
259	20241016	162400	762127015	2055	2055	2055	2055	0
260	20241016	162300	762127015	2055	2055	2055	2055	0
261	20241016	162200	762127015	2055	2055	2055	2055	0
262	20241016	162100	762127015	2055	2055	2055	2055	0
263	20241016	162000	762127015	2055	2055	2055	2055	0
264	20241016	161900	762127015	2055	2055	2055	2055	0
265	20241016	161800	762127015	2055	2055	2055	2055	0
266	20241016	161700	762127015	2055	2055	2055	2055	0
267	20241016	161600	762127015	2055	2055	2055	2055	0
268	20241016	161500	762127015	2055	2055	2055	2055	0
269	20241016	161400	762127015	2055	2055	2055	2055	0
270	20241016	161300	762127015	2055	2055	2055	2055	0
271	20241016	161200	762127015	2055	2055	2055	2055	0
272	20241016	161100	762127015	2055	2055	2055	2055	8436
273	20241016	161000	762127015	2055	2055	2055	2055	0
274	20241016	160900	762127015	2055	2055	2055	2055	0
275	20241016	160800	762127015	2055	2055	2055	2055	0
276	20241016	160700	762127015	2055	2055	2055	2055	0
277	20241016	160600	762127015	2055	2055	2055	2055	0
278	20241016	160500	762127015	2055	2055	2055	2055	0
279	20241016	160400	762127015	2055	2055	2055	2055	0
280	20241016	160300	762127015	2055	2055	2055	2055	0
281	20241016	160200	762127015	2055	2055	2055	2055	0
282	20241016	160100	762127015	2055	2055	2055	2055	0
283	20241016	160000	762127015	2055	2055	2055	2055	0
284	20241016	155900	762127015	2055	2055	2055	2055	0
285	20241016	155800	762127015	2055	2055	2055	2055	0
286	20241016	155700	762127015	2055	2055	2055	2055	0
287	20241016	155600	762127015	2055	2055	2055	2055	0
288	20241016	155500	762127015	2055	2055	2055	2055	0
289	20241016	155400	762127015	2055	2055	2055	2055	0
290	20241016	155300	762127015	2055	2055	2055	2055	0
291	20241016	155200	762127015	2055	2055	2055	2055	0
292	20241016	155100	762127015	2055	2055	2055	2055	0
293	20241016	155000	762127015	2055	2055	2055	2055	0
294	20241016	154900	762127015	2055	2055	2055	2055	0
295	20241016	154800	762127015	2055	2055	2055	2055	0
296	20241016	154700	762127015	2055	2055	2055	2055	0
297	20241016	154600	762127015	2055	2055	2055	2055	0
298	20241016	154500	762127015	2055	2055	2055	2055	0
299	20241016	154400	762127015	2055	2055	2055	2055	0
300	20241016	154300	762127015	2055	2055	2055	2055	0
301	20241016	154200	762127015	2055	2055	2055	2055	0
302	20241016	154100	762127015	2055	2055	2055	2055	8436
303	20241016	154000	762127015	2055	2055	2055	2055	0
304	20241016	153900	762127015	2055	2055	2055	2055	0
305	20241016	153800	762127015	2055	2055	2055	2055	0
306	20241016	153700	762127015	2055	2055	2055	2055	0
307	20241016	153600	762127015	2055	2055	2055	2055	0
308	20241016	153500	762127015	2055	2055	2055	2055	0
309	20241016	153400	762127015	2055	2055	2055	2055	0
310	20241016	153300	762127015	2055	2055	2055	2055	0
311	20241016	153200	762127015	2055	2055	2055	2055	0
312	20241016	153100	762127015	2055	2055	2055	2055	0
313	20241016	153000	762127015	2055	2055	2055	2055	8436
314	20241016	152900	744791035	2050	2050	2050	2050	0
315	20241016	152800	744791035	2050	2050	2050	2050	0
316	20241016	152700	744791035	2050	2050	2050	2050	0
317	20241016	152600	744791035	2050	2050	2050	2050	0
318	20241016	152500	744791035	2050	2050	2050	2050	0
319	20241016	152400	744791035	2050	2050	2050	2050	0
320	20241016	152300	744791035	2050	2050	2050	2050	0
321	20241016	152200	744791035	2050	2050	2050	2050	0
322	20241016	152100	744791035	2050	2050	2050	2050	0
323	20241016	152000	744791035	2050	2050	2050	2050	0
324	20241016	151900	744791035	2050	2050	2050	2050	234
325	20241016	151800	744311335	2050	2045	2050	2045	991
326	20241016	151700	742282285	2050	2050	2050	2045	32
327	20241016	151600	742216700	2050	2050	2050	2050	521
328	20241016	151500	741148650	2050	2050	2050	2045	1064
329	20241016	151400	738967455	2050	2045	2050	2040	4151
330	20241016	151300	730461675	2040	2040	2040	2040	0
331	20241016	151200	730461675	2040	2040	2040	2040	2
332	20241016	151100	730457595	2040	2040	2040	2040	0
333	20241016	151000	730457595	2040	2040	2040	2040	163
334	20241016	150900	730125075	2040	2040	2040	2040	0
335	20241016	150800	730125075	2040	2040	2040	2040	5
336	20241016	150700	730114875	2040	2050	2050	2040	3073
337	20241016	150600	723815275	2050	2050	2050	2050	200
338	20241016	150500	723405275	2045	2045	2045	2045	1
339	20241016	150400	723403230	2050	2035	2050	2035	2422
340	20241016	150300	718438145	2040	2050	2050	2040	12642
341	20241016	150200	692528390	2050	2040	2050	2040	15538
342	20241016	150100	660690310	2040	2035	2040	2035	115
343	20241016	150000	660455785	2035	2035	2040	2035	836
344	20241016	145900	658753860	2035	2030	2035	2030	2961
345	20241016	145800	652740975	2035	2035	2035	2035	0
346	20241016	145700	652740975	2035	2035	2035	2035	0
347	20241016	145600	652740975	2035	2035	2035	2035	50
348	20241016	145500	652639225	2035	2035	2035	2035	9
349	20241016	145400	652620910	2035	2035	2035	2035	0
350	20241016	145300	652620910	2035	2030	2035	2030	350
351	20241016	145200	651908910	2035	2035	2035	2035	0
352	20241016	145100	651908910	2035	2030	2035	2030	3
353	20241016	145000	651902815	2035	2025	2035	2020	1061
354	20241016	144900	649754370	2040	2040	2040	2040	1000
355	20241016	144800	647714370	2040	2035	2040	2030	2312
356	20241016	144700	642999955	2030	2030	2035	2030	603
357	20241016	144600	641773250	2035	2030	2035	2030	280
358	20241016	144500	641204800	2035	2025	2040	2025	9229
359	20241016	144400	622435585	2025	2025	2030	2020	1457
360	20241016	144300	619485140	2020	2015	2020	2015	1488
361	20241016	144200	616485765	2015	2015	2015	2015	220
362	20241016	144100	616042465	2015	2010	2015	2010	2537
363	20241016	144000	610930930	2005	2005	2005	2005	0
364	20241016	143900	610930930	2005	2005	2005	2005	5
365	20241016	143800	610920905	2000	2000	2000	2000	0
366	20241016	143700	610920905	2000	2005	2005	2000	4019
367	20241016	143600	602872445	2005	2005	2005	2005	0
368	20241016	143500	602872445	2005	2005	2005	2005	1
369	20241016	143400	602870440	2005	2015	2015	2005	79
370	20241016	143300	602711705	2015	2020	2020	2015	21
371	20241016	143200	602669385	2015	2015	2015	2015	0
372	20241016	143100	602669385	2015	2015	2015	2015	0
373	20241016	143000	602669385	2015	2015	2015	2015	0
374	20241016	142900	602669385	2015	2015	2015	2015	50
375	20241016	142800	602568635	2025	2025	2025	2025	0
376	20241016	142700	602568635	2025	2025	2025	2025	98
377	20241016	142600	602370185	2025	2025	2025	2025	11
378	20241016	142500	602347910	2020	2020	2020	2020	1912
379	20241016	142400	598485670	2025	2010	2025	2010	684
380	20241016	142300	597109345	2010	2010	2010	2010	422
381	20241016	142200	596261125	2010	2010	2010	2010	0
382	20241016	142100	596261125	2010	2005	2010	2005	2
383	20241016	142000	596257110	2005	2005	2005	2005	56
384	20241016	141900	596144830	2005	2005	2005	2005	23
385	20241016	141800	596098715	2010	2015	2015	2010	3808
386	20241016	141700	588443580	2015	2015	2015	2015	1
387	20241016	141600	588441565	2015	2015	2015	2015	0
388	20241016	141500	588441565	2015	2015	2015	2015	14
389	20241016	141400	588413355	2030	2030	2030	2030	0
390	20241016	141300	588413355	2030	2030	2030	2030	489
391	20241016	141200	587420685	2030	2015	2030	2015	2
392	20241016	141100	587416640	2030	2030	2030	2030	0
393	20241016	141000	587416640	2030	2030	2030	2030	0
394	20241016	140900	587416640	2030	2010	2030	2010	108
395	20241016	140800	587199540	2015	2015	2015	2015	0
396	20241016	140700	587199540	2015	2015	2015	2015	0
397	20241016	140600	587199540	2015	2015	2030	2010	4576
398	20241016	140500	577979405	2030	2025	2030	2025	605
399	20241016	140400	576751260	2035	2030	2035	2030	113
400	20241016	140300	576521335	2035	2020	2035	2015	864
401	20241016	140200	574773655	2045	2005	2050	2005	38867
402	20241016	140100	495578005	2005	2005	2005	2005	50
403	20241016	140000	495477755	2005	2005	2005	2005	0
404	20241016	135900	495477755	2005	2005	2005	2005	0
405	20241016	135800	495477755	2005	2005	2005	2005	0
406	20241016	135700	495477755	2005	2005	2005	2005	10
407	20241016	135600	495457705	2005	2005	2005	2005	1
408	20241016	135500	495455700	2005	2005	2005	2005	0
409	20241016	135400	495455700	2005	2005	2005	2005	0
410	20241016	135300	495455700	2005	2005	2005	2005	10
411	20241016	135200	495435650	2005	2005	2005	2005	1908
412	20241016	135100	491610110	2010	2010	2010	2010	0
413	20241016	135000	491610110	2010	2010	2010	2010	10
414	20241016	134900	491590010	2015	2015	2015	2015	0
415	20241016	134800	491590010	2015	2015	2015	2015	0
416	20241016	134700	491590010	2015	2015	2015	2015	0
417	20241016	134600	491590010	2015	2010	2015	2010	1585
418	20241016	134500	488398735	2010	2010	2010	2010	0
419	20241016	134400	488398735	2010	2010	2010	2010	0
420	20241016	134300	488398735	2010	2010	2010	2010	0
421	20241016	134200	488398735	2010	2010	2010	2010	0
422	20241016	134100	488398735	2010	2010	2010	2010	0
423	20241016	134000	488398735	2010	2010	2010	2010	0
424	20241016	133900	488398735	2010	2010	2010	2010	50
425	20241016	133800	488298235	2005	2005	2005	2005	0
426	20241016	133700	488298235	2005	2005	2005	2005	0
427	20241016	133600	488298235	2005	2005	2005	2005	0
428	20241016	133500	488298235	2005	2005	2005	2005	0
429	20241016	133400	488298235	2005	2005	2005	2005	900
430	20241016	133300	486493735	2005	2005	2005	2005	0
431	20241016	133200	486493735	2005	2005	2005	2005	0
432	20241016	133100	486493735	2005	2005	2005	2005	3047
433	20241016	133000	480384500	2005	2010	2010	2005	953
434	20241016	132900	478473730	2005	2005	2005	2005	0
435	20241016	132800	478473730	2005	2020	2020	2000	2506
436	20241016	132700	473461465	2020	2020	2020	2020	2
437	20241016	132600	473457425	2020	2020	2020	2020	0
438	20241016	132500	473457425	2020	2020	2020	2020	1
439	20241016	132400	473455405	2000	2000	2000	2000	0
440	20241016	132300	473455405	2000	2000	2000	2000	0
441	20241016	132200	473455405	2000	2000	2000	2000	253
442	20241016	132100	472949405	1999	1999	1999	1999	0
443	20241016	132000	472949405	1999	1999	1999	1999	0
444	20241016	131900	472949405	1999	1999	1999	1999	55
445	20241016	131800	472839460	1999	1999	1999	1999	0
446	20241016	131700	472839460	1999	1999	1999	1999	0
447	20241016	131600	472839460	1999	2000	2000	1999	742
448	20241016	131500	471356132	1998	1998	1998	1998	0
449	20241016	131400	471356132	1998	1998	1998	1998	0
450	20241016	131300	471356132	1998	1998	1998	1998	0
451	20241016	131200	471356132	1998	1998	1998	1998	0
452	20241016	131100	471356132	1998	2005	2005	1998	2601
453	20241016	131000	466158767	2005	1999	2005	1998	2463
454	20241016	130900	461236819	1999	1999	1999	1999	100
455	20241016	130800	461036919	2010	2010	2010	2010	0
456	20241016	130700	461036919	2010	2010	2010	2010	0
457	20241016	130600	461036919	2010	2010	2010	2010	3
458	20241016	130500	461030889	1999	1999	1999	1999	0
459	20241016	130400	461030889	1999	1999	1999	1999	3
460	20241016	130300	461024892	2005	2005	2005	2005	0
461	20241016	130200	461024892	2005	2005	2005	2005	2
462	20241016	130100	461020882	1998	1998	1998	1998	0
463	20241016	130000	461020882	1998	1998	1998	1998	0
464	20241016	125900	461020882	1998	1998	1998	1998	602
465	20241016	125800	459818086	2000	2010	2010	2000	3581
466	20241016	125700	452655586	1999	2000	2000	1999	10000
467	20241016	125600	432665576	1999	1999	1999	1999	0
468	20241016	125500	432665576	1999	2000	2000	1999	1500
469	20241016	125400	429665767	2000	2000	2000	2000	0
470	20241016	125300	429665767	2000	2000	2000	2000	150
471	20241016	125200	429365767	2010	2010	2010	2010	0
472	20241016	125100	429365767	2010	2010	2010	2010	0
473	20241016	125000	429365767	2010	2010	2010	2010	16
474	20241016	124900	429333607	2010	2010	2010	2010	0
475	20241016	124800	429333607	2010	2010	2010	2010	0
476	20241016	124700	429333607	2010	2010	2010	2010	1049
477	20241016	124600	427225117	2010	2010	2010	2010	0
478	20241016	124500	427225117	2010	2010	2010	2010	0
479	20241016	124400	427225117	2010	2000	2010	2000	50
480	20241016	124300	427125017	2000	2000	2000	2000	0
481	20241016	124200	427125017	2000	2005	2005	2000	1068
482	20241016	124100	424984482	2010	2010	2010	2010	0
483	20241016	124000	424984482	2010	2010	2010	2010	0
484	20241016	123900	424984482	2010	2010	2010	2010	2
485	20241016	123800	424980462	2010	2010	2010	2010	0
486	20241016	123700	424980462	2010	2010	2010	2010	1
487	20241016	123600	424978452	2005	2005	2005	2005	0
488	20241016	123500	424978452	2005	2005	2005	2005	97
489	20241016	123400	424783967	2010	2010	2010	2010	95
490	20241016	123300	424593017	2010	2010	2010	2010	100
491	20241016	123200	424392017	2005	2005	2005	2005	5
492	20241016	123100	424381992	2005	2005	2005	2005	20
493	20241016	123000	424341892	2005	2005	2005	2005	0
494	20241016	122900	424341892	2005	2005	2005	2005	0
495	20241016	122800	424341892	2005	2005	2005	2005	0
496	20241016	122700	424341892	2005	2000	2005	2000	523
497	20241016	122600	423294782	1999	2000	2000	1999	2044
498	20241016	122500	419208627	2000	2000	2000	2000	195
499	20241016	122400	418818627	2000	2000	2000	2000	20
500	20241016	122300	418778627	2000	2000	2000	2000	102
501	20241016	122200	418574627	2000	2000	2000	2000	96
502	20241016	122100	418382627	2005	2005	2005	2005	919
503	20241016	122000	416540032	2005	2005	2005	2005	1553
504	20241016	121900	413426267	2005	2005	2005	2005	168
505	20241016	121800	413089427	2020	2020	2020	2020	0
506	20241016	121700	413089427	2020	2005	2020	2005	116
507	20241016	121600	412856832	2005	2005	2005	2005	250
508	20241016	121500	412355582	2025	2025	2025	2025	0
509	20241016	121400	412355582	2025	2025	2025	2025	0
510	20241016	121300	412355582	2025	2025	2025	2025	1
511	20241016	121200	412353557	2000	2000	2000	2000	0
512	20241016	121100	412353557	2000	2000	2000	2000	11
513	20241016	121000	412331557	2000	2010	2025	2000	5596
514	20241016	120900	401037477	2000	2000	2000	2000	0
515	20241016	120800	401037477	2000	2000	2000	2000	2
516	20241016	120700	401033477	2000	2000	2000	2000	2345
517	20241016	120600	396343477	2010	2010	2010	2010	0
518	20241016	120500	396343477	2010	2010	2010	2010	1
519	20241016	120400	396341467	2005	2005	2005	2005	0
520	20241016	120300	396341467	2005	2005	2005	2005	0
521	20241016	120200	396341467	2005	2005	2005	2005	448
522	20241016	120100	395443227	2005	2005	2005	2005	1645
523	20241016	120000	392145002	2010	2010	2010	2010	0
524	20241016	115900	392145002	2010	2010	2010	2010	20
525	20241016	115800	392104802	2010	2010	2010	2010	30
526	20241016	115700	392044502	2010	2015	2015	2005	438
527	20241016	115600	391162412	2015	2015	2015	2015	0
528	20241016	115500	391162412	2015	2015	2015	2015	100
529	20241016	115400	390960912	2015	2015	2015	2015	1
530	20241016	115300	390958897	2005	2005	2005	2005	26
531	20241016	115200	390906767	2005	2005	2005	2005	3
532	20241016	115100	390900752	2005	2005	2005	2005	0
533	20241016	115000	390900752	2005	2005	2005	2005	0
534	20241016	114900	390900752	2005	2005	2005	2005	70
535	20241016	114800	390760402	2005	2005	2005	2005	0
536	20241016	114700	390760402	2005	2005	2005	2005	310
537	20241016	114600	390138852	2005	2005	2005	2005	0
538	20241016	114500	390138852	2005	2005	2005	2005	0
539	20241016	114400	390138852	2005	2005	2005	2005	0
540	20241016	114300	390138852	2005	2005	2005	2005	1007
541	20241016	114200	388119817	2010	2010	2010	2010	0
542	20241016	114100	388119817	2010	2010	2010	2010	456
543	20241016	114000	387203257	2010	2010	2010	2010	0
544	20241016	113900	387203257	2010	2010	2010	2010	0
545	20241016	113800	387203257	2010	2015	2015	2010	2309
546	20241016	113700	382557022	2020	2020	2020	2020	402
547	20241016	113600	381744982	2020	2020	2020	2020	0
548	20241016	113500	381744982	2020	2020	2020	2020	572
549	20241016	113400	380589542	2020	2025	2025	2020	155
550	20241016	113300	380276417	2025	2015	2025	2015	403
551	20241016	113200	379460752	2015	2015	2015	2015	33
552	20241016	113100	379394257	2015	2015	2015	2015	0
553	20241016	113000	379394257	2015	2015	2015	2015	0
554	20241016	112900	379394257	2015	2015	2025	2015	926
555	20241016	112800	377519447	2015	2015	2015	2015	0
556	20241016	112700	377519447	2015	2015	2015	2015	100
557	20241016	112600	377317947	2005	2005	2005	2005	1
558	20241016	112500	377315942	2000	2010	2010	2000	10000
559	20241016	112400	357306387	2010	2010	2010	2010	1099
560	20241016	112300	355097397	2010	2010	2010	2010	414
561	20241016	112200	354265257	2025	2025	2025	2025	1070
562	20241016	112100	352098507	2025	2025	2025	2025	0
563	20241016	112000	352098507	2025	2025	2025	2025	20
564	20241016	111900	352058007	2025	2025	2025	2025	379
565	20241016	111800	351290532	2015	2005	2015	2005	1050
566	20241016	111700	349174792	2005	2005	2005	2005	0
567	20241016	111600	349174792	2005	2005	2005	2005	0
568	20241016	111500	349174792	2005	2005	2005	2005	51
569	20241016	111400	349072537	2005	2005	2005	2005	0
570	20241016	111300	349072537	2005	2005	2005	2005	5
571	20241016	111200	349062512	2005	2005	2005	2005	65
572	20241016	111100	348932187	2005	2010	2010	2005	1501
573	20241016	111000	345918212	2005	2005	2005	2005	0
574	20241016	110900	345918212	2005	2005	2005	2005	52
575	20241016	110800	345813952	2010	2010	2010	2010	0
576	20241016	110700	345813952	2010	2015	2015	2010	2564
577	20241016	110600	340657767	2020	2020	2020	2020	0
578	20241016	110500	340657767	2020	2020	2020	2020	0
579	20241016	110400	340657767	2020	2020	2020	2020	0
580	20241016	110300	340657767	2020	2020	2020	2020	315
581	20241016	110200	340021467	2020	2020	2020	2020	0
582	20241016	110100	340021467	2020	2020	2020	2020	0
583	20241016	110000	340021467	2020	2015	2020	2015	401
584	20241016	105900	339212182	2020	2025	2025	2020	480
585	20241016	105800	338242482	2025	2025	2025	2020	2885
586	20241016	105700	332401857	2025	2020	2025	2020	2
587	20241016	105600	332397812	2020	2015	2020	2015	1741
588	20241016	105500	328881392	2010	2010	2010	2010	73
589	20241016	105400	328734662	2010	2010	2010	2010	300
590	20241016	105300	328131662	2010	2010	2010	2010	1
591	20241016	105200	328129652	2015	2015	2015	2015	310
592	20241016	105100	327505002	2010	2010	2010	2010	100
593	20241016	105000	327304002	2015	2015	2015	2015	0
594	20241016	104900	327304002	2015	2015	2015	2015	873
595	20241016	104800	325544907	2015	2010	2015	2010	251
596	20241016	104700	325040192	2010	2010	2010	2010	25
597	20241016	104600	324989942	2010	2010	2010	2010	5
598	20241016	104500	324979892	2015	2015	2015	2015	0
599	20241016	104400	324979892	2015	2015	2015	2015	5
600	20241016	104300	324969817	2010	2015	2015	2010	25
601	20241016	104200	324919542	2015	2015	2015	2015	0
602	20241016	104100	324919542	2015	2015	2015	2015	107
603	20241016	104000	324703937	2015	2015	2015	2015	0
604	20241016	103900	324703937	2015	2010	2015	2010	2098
605	20241016	103800	320479227	2010	2005	2010	2005	58
606	20241016	103700	320362932	2005	2005	2005	2005	0
607	20241016	103600	320362932	2005	2005	2005	2005	0
608	20241016	103500	320362932	2005	2005	2005	2005	0
609	20241016	103400	320362932	2005	2005	2005	2005	1
610	20241016	103300	320360927	2010	2010	2010	2010	0
611	20241016	103200	320360927	2010	2000	2010	2000	1550
612	20241016	103100	317245927	2000	2010	2010	2000	2890
613	20241016	103000	311455017	2015	2010	2015	2010	3
614	20241016	102900	311448977	2015	2010	2015	2010	79
615	20241016	102800	311290032	2010	2010	2010	2010	25
616	20241016	102700	311239782	2010	2010	2010	2010	0
617	20241016	102600	311239782	2010	2010	2015	2010	6
618	20241016	102500	311227702	2010	2005	2010	2005	1003
619	20241016	102400	309211687	2005	2005	2005	2005	27
620	20241016	102300	309157552	2010	2010	2010	2010	626
621	20241016	102200	307899292	2010	2010	2010	2010	616
622	20241016	102100	306661132	2020	2020	2020	2020	0
623	20241016	102000	306661132	2020	2015	2020	2015	1702
624	20241016	101900	303223292	2015	2015	2015	2015	0
625	20241016	101800	303223292	2015	2015	2015	2015	1
626	20241016	101700	303221277	2010	2010	2010	2010	0
627	20241016	101600	303221277	2010	2010	2010	2010	0
628	20241016	101500	303221277	2010	2010	2010	2010	135
629	20241016	101400	302949927	2020	2005	2020	2005	444
630	20241016	101300	302053992	2005	2005	2005	2005	2
631	20241016	101200	302049982	2005	2010	2010	2005	1003
632	20241016	101100	300038877	2010	2010	2010	2010	14
633	20241016	101000	300010737	2005	2005	2005	2005	50
634	20241016	100900	299910487	2015	2015	2015	2015	0
635	20241016	100800	299910487	2015	2015	2015	2015	0
636	20241016	100700	299910487	2015	2015	2015	2015	4
637	20241016	100600	299902427	2005	2005	2005	2005	18
638	20241016	100500	299866337	2015	2005	2015	2005	2556
639	20241016	100400	294720527	2005	2010	2010	2005	414
640	20241016	100300	293889397	2005	2010	2010	2005	3250
641	20241016	100200	287359397	2015	2015	2015	2015	657
642	20241016	100100	286035542	2020	2020	2020	2015	3112
643	20241016	100000	279752742	2030	2025	2030	2020	4870
644	20241016	095900	269866907	2030	2015	2030	2015	3843
645	20241016	095800	262084562	2020	2025	2025	2020	1194
646	20241016	095700	259671292	2025	2020	2025	2020	4167
647	20241016	095600	251242137	2025	2015	2025	2015	4224
648	20241016	095500	242697762	2010	2015	2015	2010	603
649	20241016	095400	241483027	2010	2015	2015	2010	1089
650	20241016	095300	239288697	2020	2020	2020	2015	1174
651	20241016	095200	236917777	2015	2020	2020	2010	2313
652	20241016	095100	232248387	2020	2020	2020	2005	470
653	20241016	095000	231305262	2020	2005	2020	2005	1011
654	20241016	094900	229268192	2000	2015	2015	2000	4070
655	20241016	094800	221084892	2015	2010	2015	2005	623
656	20241016	094700	219832857	2010	2010	2010	2010	308
657	20241016	094600	219213777	2005	2005	2005	2005	11
658	20241016	094500	219191722	2005	2005	2005	2005	4
659	20241016	094400	219183702	2005	2005	2005	2005	701
660	20241016	094300	217778197	2005	2010	2010	2005	1210
661	20241016	094200	215350147	2005	2015	2025	2005	7373
662	20241016	094100	200477527	2015	1997	2015	1997	14307
663	20241016	094000	171776067	1996	1994	1996	1986	5205
664	20241016	093900	161401734	1993	1992	1993	1992	1575
665	20241016	093800	158264184	1992	1992	1992	1992	10
666	20241016	093700	158244264	1992	1992	1992	1992	377
667	20241016	093600	157493280	1992	1991	1992	1991	100
668	20241016	093500	157294135	1990	1991	1991	1990	52
669	20241016	093400	157190605	1989	1989	1990	1989	1200
670	20241016	093300	154803605	1988	1986	1989	1986	1077
671	20241016	093200	152663773	1986	1985	1986	1985	1435
672	20241016	093100	149815295	1985	1984	1985	1984	281
673	20241016	093000	149257740	1985	1985	1985	1985	201
674	20241016	092900	148858755	1986	1980	1986	1973	6539
675	20241016	092800	135946518	1980	1992	1992	1980	118
676	20241016	092700	135712703	1991	1997	1997	1991	261
677	20241016	092600	135191492	2000	1979	2000	1962	8014
678	20241016	092500	119274380	1978	1977	1978	1977	460
679	20241016	092400	118364501	1977	1977	1977	1977	0
680	20241016	092300	118364501	1977	1977	1977	1977	293
681	20241016	092200	117785240	1978	1977	1978	1962	707
682	20241016	092100	116392469	1978	1978	1978	1978	100
683	20241016	092000	116194669	1978	1976	1978	1976	63
684	20241016	091900	116070068	1975	1970	1975	1966	3629
685	20241016	091800	108913863	1966	1966	1966	1966	0
686	20241016	091700	108913863	1966	1966	1966	1966	200
687	20241016	091600	108520663	1970	1969	1970	1969	2073
688	20241016	091500	104438909	1969	1960	1969	1960	1644
689	20241016	091400	101203078	1959	1966	1968	1959	1583
690	20241016	091300	98093857	1964	1959	1964	1959	2173
691	20241016	091200	93826095	1957	1958	1964	1957	1623
692	20241016	091100	90649419	1958	1958	1959	1958	1117
693	20241016	091000	88462321	1959	1962	1962	1959	1634
694	20241016	090900	85258902	1962	1959	1962	1959	703
695	20241016	090800	83879619	1959	1959	1959	1959	827
696	20241016	090700	82259526	1959	1960	1960	1959	837
697	20241016	090600	80619097	1960	1960	1960	1960	555
698	20241016	090500	79531297	1960	1960	1962	1958	2194
699	20241016	090400	75231093	1958	1958	1958	1957	541
700	20241016	090300	74171845	1958	1962	1969	1958	3166
701	20241016	090200	67965197	1962	1970	1970	1962	984
702	20241016	090100	66029868	1970	1960	1974	1956	8480
703	20241016	090000	49393695	1959	1962	1976	1956	25185