KissMeData/025560/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	190800	708413812	1983	1983	1983	1983	9337
3	20240802	190700	708413812	1983	1983	1983	1983	0
4	20240802	190600	708413812	1983	1983	1983	1983	0
5	20240802	190500	708413812	1983	1983	1983	1983	0
6	20240802	190400	708413812	1983	1983	1983	1983	0
7	20240802	190300	708413812	1983	1983	1983	1983	0
8	20240802	190200	708413812	1983	1983	1983	1983	0
9	20240802	190100	708413812	1983	1983	1983	1983	0
10	20240802	190000	708413812	1983	1983	1983	1983	0
11	20240802	185900	708413812	1983	1983	1983	1983	0
12	20240802	185800	708413812	1983	1983	1983	1983	0
13	20240802	185700	708413812	1983	1983	1983	1983	0
14	20240802	185600	708413812	1983	1983	1983	1983	0
15	20240802	185500	708413812	1983	1983	1983	1983	0
16	20240802	185400	708413812	1983	1983	1983	1983	0
17	20240802	185300	708413812	1983	1983	1983	1983	0
18	20240802	185200	708413812	1983	1983	1983	1983	0
19	20240802	185100	708413812	1983	1983	1983	1983	0
20	20240802	185000	708413812	1983	1983	1983	1983	0
21	20240802	184900	708413812	1983	1983	1983	1983	0
22	20240802	184800	708413812	1983	1983	1983	1983	0
23	20240802	184700	708413812	1983	1983	1983	1983	0
24	20240802	184600	708413812	1983	1983	1983	1983	0
25	20240802	184500	708413812	1983	1983	1983	1983	0
26	20240802	184400	708413812	1983	1983	1983	1983	0
27	20240802	184300	708413812	1983	1983	1983	1983	0
28	20240802	184200	708413812	1983	1983	1983	1983	0
29	20240802	184100	708413812	1983	1983	1983	1983	0
30	20240802	184000	708413812	1983	1983	1983	1983	0
31	20240802	183900	708413812	1983	1983	1983	1983	0
32	20240802	183800	708413812	1983	1983	1983	1983	9337
33	20240802	183700	708413812	1983	1983	1983	1983	0
34	20240802	183600	708413812	1983	1983	1983	1983	0
35	20240802	183500	708413812	1983	1983	1983	1983	0
36	20240802	183400	708413812	1983	1983	1983	1983	0
37	20240802	183300	708413812	1983	1983	1983	1983	0
38	20240802	183200	708413812	1983	1983	1983	1983	0
39	20240802	183100	708413812	1983	1983	1983	1983	0
40	20240802	183000	708413812	1983	1983	1983	1983	0
41	20240802	182900	708413812	1983	1983	1983	1983	0
42	20240802	182800	708413812	1983	1983	1983	1983	0
43	20240802	182700	708413812	1983	1983	1983	1983	0
44	20240802	182600	708413812	1983	1983	1983	1983	0
45	20240802	182500	708413812	1983	1983	1983	1983	0
46	20240802	182400	708413812	1983	1983	1983	1983	0
47	20240802	182300	708413812	1983	1983	1983	1983	0
48	20240802	182200	708413812	1983	1983	1983	1983	0
49	20240802	182100	708413812	1983	1983	1983	1983	0
50	20240802	182000	708413812	1983	1983	1983	1983	0
51	20240802	181900	708413812	1983	1983	1983	1983	0
52	20240802	181800	708413812	1983	1983	1983	1983	0
53	20240802	181700	708413812	1983	1983	1983	1983	0
54	20240802	181600	708413812	1983	1983	1983	1983	0
55	20240802	181500	708413812	1983	1983	1983	1983	0
56	20240802	181400	708413812	1983	1983	1983	1983	0
57	20240802	181300	708413812	1983	1983	1983	1983	0
58	20240802	181200	708413812	1983	1983	1983	1983	0
59	20240802	181100	708413812	1983	1983	1983	1983	0
60	20240802	181000	708413812	1983	1983	1983	1983	0
61	20240802	180900	708413812	1983	1983	1983	1983	0
62	20240802	180800	708413812	1983	1983	1983	1983	9337
63	20240802	180700	708413812	1983	1983	1983	1983	0
64	20240802	180600	708413812	1983	1983	1983	1983	0
65	20240802	180500	708413812	1983	1983	1983	1983	0
66	20240802	180400	708413812	1983	1983	1983	1983	0
67	20240802	180300	708413812	1983	1983	1983	1983	0
68	20240802	180200	708413812	1983	1983	1983	1983	0
69	20240802	180100	708413812	1983	1983	1983	1983	0
70	20240802	180000	708413812	1983	1983	1983	1983	0
71	20240802	175900	708413812	1983	1983	1983	1983	0
72	20240802	175800	708413812	1983	1983	1983	1983	0
73	20240802	175700	708413812	1983	1983	1983	1983	0
74	20240802	175600	708413812	1983	1983	1983	1983	0
75	20240802	175500	708413812	1983	1983	1983	1983	0
76	20240802	175400	708413812	1983	1983	1983	1983	0
77	20240802	175300	708413812	1983	1983	1983	1983	0
78	20240802	175200	708413812	1983	1983	1983	1983	0
79	20240802	175100	708413812	1983	1983	1983	1983	0
80	20240802	175000	708413812	1983	1983	1983	1983	0
81	20240802	174900	708413812	1983	1983	1983	1983	0
82	20240802	174800	708413812	1983	1983	1983	1983	0
83	20240802	174700	708413812	1983	1983	1983	1983	0
84	20240802	174600	708413812	1983	1983	1983	1983	0
85	20240802	174500	708413812	1983	1983	1983	1983	0
86	20240802	174400	708413812	1983	1983	1983	1983	0
87	20240802	174300	708413812	1983	1983	1983	1983	0
88	20240802	174200	708413812	1983	1983	1983	1983	0
89	20240802	174100	708413812	1983	1983	1983	1983	0
90	20240802	174000	708413812	1983	1983	1983	1983	0
91	20240802	173900	708413812	1983	1983	1983	1983	0
92	20240802	173800	708413812	1983	1983	1983	1983	9337
93	20240802	173700	708413812	1983	1983	1983	1983	0
94	20240802	173600	708413812	1983	1983	1983	1983	0
95	20240802	173500	708413812	1983	1983	1983	1983	0
96	20240802	173400	708413812	1983	1983	1983	1983	0
97	20240802	173300	708413812	1983	1983	1983	1983	0
98	20240802	173200	708413812	1983	1983	1983	1983	0
99	20240802	173100	708413812	1983	1983	1983	1983	0
100	20240802	173000	708413812	1983	1983	1983	1983	0
101	20240802	172900	708413812	1983	1983	1983	1983	0
102	20240802	172800	708413812	1983	1983	1983	1983	0
103	20240802	172700	708413812	1983	1983	1983	1983	0
104	20240802	172600	708413812	1983	1983	1983	1983	0
105	20240802	172500	708413812	1983	1983	1983	1983	0
106	20240802	172400	708413812	1983	1983	1983	1983	0
107	20240802	172300	708413812	1983	1983	1983	1983	0
108	20240802	172200	708413812	1983	1983	1983	1983	0
109	20240802	172100	708413812	1983	1983	1983	1983	0
110	20240802	172000	708413812	1983	1983	1983	1983	0
111	20240802	171900	708413812	1983	1983	1983	1983	0
112	20240802	171800	708413812	1983	1983	1983	1983	0
113	20240802	171700	708413812	1983	1983	1983	1983	0
114	20240802	171600	708413812	1983	1983	1983	1983	0
115	20240802	171500	708413812	1983	1983	1983	1983	0
116	20240802	171400	708413812	1983	1983	1983	1983	0
117	20240802	171300	708413812	1983	1983	1983	1983	0
118	20240802	171200	708413812	1983	1983	1983	1983	0
119	20240802	171100	708413812	1983	1983	1983	1983	0
120	20240802	171000	708413812	1983	1983	1983	1983	0
121	20240802	170900	708413812	1983	1983	1983	1983	0
122	20240802	170800	708413812	1983	1983	1983	1983	9337
123	20240802	170700	708413812	1983	1983	1983	1983	0
124	20240802	170600	708413812	1983	1983	1983	1983	0
125	20240802	170500	708413812	1983	1983	1983	1983	0
126	20240802	170400	708413812	1983	1983	1983	1983	0
127	20240802	170300	708413812	1983	1983	1983	1983	0
128	20240802	170200	708413812	1983	1983	1983	1983	0
129	20240802	170100	708413812	1983	1983	1983	1983	0
130	20240802	170000	708413812	1983	1983	1983	1983	0
131	20240802	165900	708413812	1983	1983	1983	1983	0
132	20240802	165800	708413812	1983	1983	1983	1983	0
133	20240802	165700	708413812	1983	1983	1983	1983	0
134	20240802	165600	708413812	1983	1983	1983	1983	0
135	20240802	165500	708413812	1983	1983	1983	1983	0
136	20240802	165400	708413812	1983	1983	1983	1983	0
137	20240802	165300	708413812	1983	1983	1983	1983	0
138	20240802	165200	708413812	1983	1983	1983	1983	0
139	20240802	165100	708413812	1983	1983	1983	1983	0
140	20240802	165000	708413812	1983	1983	1983	1983	0
141	20240802	164900	708413812	1983	1983	1983	1983	0
142	20240802	164800	708413812	1983	1983	1983	1983	0
143	20240802	164700	708413812	1983	1983	1983	1983	0
144	20240802	164600	708413812	1983	1983	1983	1983	0
145	20240802	164500	708413812	1983	1983	1983	1983	0
146	20240802	164400	708413812	1983	1983	1983	1983	0
147	20240802	164300	708413812	1983	1983	1983	1983	0
148	20240802	164200	708413812	1983	1983	1983	1983	0
149	20240802	164100	708413812	1983	1983	1983	1983	0
150	20240802	164000	708413812	1983	1983	1983	1983	0
151	20240802	163900	708413812	1983	1983	1983	1983	0
152	20240802	163800	708413812	1983	1983	1983	1983	9337
153	20240802	163700	708413812	1983	1983	1983	1983	0
154	20240802	163600	708413812	1983	1983	1983	1983	0
155	20240802	163500	708413812	1983	1983	1983	1983	0
156	20240802	163400	708413812	1983	1983	1983	1983	0
157	20240802	163300	708413812	1983	1983	1983	1983	0
158	20240802	163200	708413812	1983	1983	1983	1983	0
159	20240802	163100	708413812	1983	1983	1983	1983	0
160	20240802	163000	708413812	1983	1983	1983	1983	0
161	20240802	162900	708413812	1983	1983	1983	1983	0
162	20240802	162800	708413812	1983	1983	1983	1983	0
163	20240802	162700	708413812	1983	1983	1983	1983	0
164	20240802	162600	708413812	1983	1983	1983	1983	0
165	20240802	162500	708413812	1983	1983	1983	1983	0
166	20240802	162400	708413812	1983	1983	1983	1983	0
167	20240802	162300	708413812	1983	1983	1983	1983	0
168	20240802	162200	708413812	1983	1983	1983	1983	0
169	20240802	162100	708413812	1983	1983	1983	1983	0
170	20240802	162000	708413812	1983	1983	1983	1983	0
171	20240802	161900	708413812	1983	1983	1983	1983	0
172	20240802	161800	708413812	1983	1983	1983	1983	0
173	20240802	161700	708413812	1983	1983	1983	1983	0
174	20240802	161600	708413812	1983	1983	1983	1983	0
175	20240802	161500	708413812	1983	1983	1983	1983	0
176	20240802	161400	708413812	1983	1983	1983	1983	0
177	20240802	161300	708413812	1983	1983	1983	1983	0
178	20240802	161200	708413812	1983	1983	1983	1983	0
179	20240802	161100	708413812	1983	1983	1983	1983	0
180	20240802	161000	708413812	1983	1983	1983	1983	0
181	20240802	160900	708413812	1983	1983	1983	1983	0
182	20240802	160800	708413812	1983	1983	1983	1983	9337
183	20240802	160700	708413812	1983	1983	1983	1983	0
184	20240802	160600	708413812	1983	1983	1983	1983	0
185	20240802	160500	708413812	1983	1983	1983	1983	0
186	20240802	160400	708413812	1983	1983	1983	1983	0
187	20240802	160300	708413812	1983	1983	1983	1983	0
188	20240802	160200	708413812	1983	1983	1983	1983	0
189	20240802	160100	708413812	1983	1983	1983	1983	0
190	20240802	160000	708413812	1983	1983	1983	1983	0
191	20240802	155900	708413812	1983	1983	1983	1983	0
192	20240802	155800	708413812	1983	1983	1983	1983	0
193	20240802	155700	708413812	1983	1983	1983	1983	0
194	20240802	155600	708413812	1983	1983	1983	1983	0
195	20240802	155500	708413812	1983	1983	1983	1983	0
196	20240802	155400	708413812	1983	1983	1983	1983	0
197	20240802	155300	708413812	1983	1983	1983	1983	0
198	20240802	155200	708413812	1983	1983	1983	1983	0
199	20240802	155100	708413812	1983	1983	1983	1983	0
200	20240802	155000	708413812	1983	1983	1983	1983	0
201	20240802	154900	708413812	1983	1983	1983	1983	0
202	20240802	154800	708413812	1983	1983	1983	1983	0
203	20240802	154700	708413812	1983	1983	1983	1983	0
204	20240802	154600	708413812	1983	1983	1983	1983	0
205	20240802	154500	708413812	1983	1983	1983	1983	0
206	20240802	154400	708413812	1983	1983	1983	1983	0
207	20240802	154300	708413812	1983	1983	1983	1983	0
208	20240802	154200	708413812	1983	1983	1983	1983	0
209	20240802	154100	708413812	1983	1983	1983	1983	0
210	20240802	154000	708413812	1983	1983	1983	1983	0
211	20240802	153900	708413812	1983	1983	1983	1983	0
212	20240802	153800	708413812	1983	1983	1983	1983	9337
213	20240802	153700	708413812	1983	1983	1983	1983	0
214	20240802	153600	708413812	1983	1983	1983	1983	0
215	20240802	153500	708413812	1983	1983	1983	1983	0
216	20240802	153400	708413812	1983	1983	1983	1983	0
217	20240802	153300	708413812	1983	1983	1983	1983	0
218	20240802	153200	708413812	1983	1983	1983	1983	0
219	20240802	153100	708413812	1983	1983	1983	1983	0
220	20240802	153000	708413812	1983	1983	1983	1983	9337
221	20240802	152900	689898541	1990	1990	1990	1990	0
222	20240802	152800	689898541	1990	1990	1990	1990	0
223	20240802	152700	689898541	1990	1990	1990	1990	0
224	20240802	152600	689898541	1990	1990	1990	1990	0
225	20240802	152500	689898541	1990	1990	1990	1990	0
226	20240802	152400	689898541	1990	1990	1990	1990	0
227	20240802	152300	689898541	1990	1990	1990	1990	0
228	20240802	152200	689898541	1990	1990	1990	1990	0
229	20240802	152100	689898541	1990	1990	1990	1990	0
230	20240802	152000	689898541	1990	1990	1990	1990	0
231	20240802	151900	689898541	1990	1988	1990	1983	2936
232	20240802	151800	684061689	1988	1983	1988	1983	1270
233	20240802	151700	681543249	1983	1984	1984	1983	7044
234	20240802	151600	667567965	1984	1983	1984	1983	1736
235	20240802	151500	664124477	1983	1983	1983	1983	903
236	20240802	151400	662333828	1983	1987	1987	1983	1250
237	20240802	151300	659853378	1987	1986	1988	1986	603
238	20240802	151200	658655314	1989	1989	1989	1989	0
239	20240802	151100	658655314	1989	1989	1989	1982	903
240	20240802	151000	656862448	1988	1988	1988	1987	501
241	20240802	150900	655866560	1982	1988	1988	1982	2446
242	20240802	150800	651015988	1988	1988	1988	1988	2
243	20240802	150700	651012012	1987	1989	1989	1987	18
244	20240802	150600	650976214	1989	1989	1989	1989	8
245	20240802	150500	650960302	1989	1989	1989	1989	1
246	20240802	150400	650958313	1991	1992	1992	1980	1438
247	20240802	150300	648108361	1980	1994	1995	1980	4088
248	20240802	150200	640005120	1994	1988	1994	1987	564
249	20240802	150100	638883938	1988	1988	1988	1988	0
250	20240802	150000	638883938	1988	1988	1988	1988	1
251	20240802	145900	638881950	1988	1988	1988	1988	0
252	20240802	145800	638881950	1988	1995	1995	1988	771
253	20240802	145700	637349160	1988	1987	1988	1987	1086
254	20240802	145600	635190278	1987	1987	1987	1987	50
255	20240802	145500	635090928	1987	1987	1987	1987	302
256	20240802	145400	634490854	1984	1985	1985	1984	10
257	20240802	145300	634471013	1984	1984	1984	1984	0
258	20240802	145200	634471013	1984	1980	1984	1980	1370
259	20240802	145100	631752973	1980	1980	1980	1980	2573
260	20240802	145000	626658433	1980	1985	1985	1980	34
261	20240802	144900	626591068	1985	1985	1985	1985	888
262	20240802	144800	624828388	1987	1987	1987	1987	1
263	20240802	144700	624826401	1975	1981	1981	1975	5000
264	20240802	144600	614948617	2000	1984	2000	1984	1684
265	20240802	144500	611597717	1984	1984	1984	1984	0
266	20240802	144400	611597717	1984	1984	1984	1984	1002
267	20240802	144300	609609749	1976	1977	1977	1976	210
268	20240802	144200	609194779	1975	1975	1975	1975	1000
269	20240802	144100	607219779	1975	1975	1975	1975	100
270	20240802	144000	607022279	1975	1974	1976	1974	681
271	20240802	143900	605677294	1974	1976	1976	1973	2441
272	20240802	143800	600856671	1976	1982	1982	1975	11378
273	20240802	143700	578332415	1983	1985	1985	1983	5325
274	20240802	143600	567768696	1985	1985	1985	1985	642
275	20240802	143500	566494326	1985	1985	1985	1985	1651
276	20240802	143400	563217091	1985	1986	1986	1985	2251
277	20240802	143300	558748806	1986	1986	1986	1986	0
278	20240802	143200	558748806	1986	1985	1986	1984	1071
279	20240802	143100	556623614	1985	1987	1987	1985	1895
280	20240802	143000	552861643	1985	1985	1985	1985	0
281	20240802	142900	552861643	1985	1986	1986	1985	2011
282	20240802	142800	548869408	1987	1987	1989	1987	2007
283	20240802	142700	544881089	1987	1995	1995	1984	19486
284	20240802	142600	506082035	1995	1995	1995	1995	15
285	20240802	142500	506052110	2000	1999	2000	1994	24153
286	20240802	142400	457840876	2000	2005	2005	2000	306
287	20240802	142300	457227376	2005	2005	2005	2005	0
288	20240802	142200	457227376	2005	2005	2005	2005	501
289	20240802	142100	456222871	2005	1999	2005	1999	51
290	20240802	142000	456120916	2005	2005	2005	2005	4
291	20240802	141900	456112896	1998	1998	1998	1998	197
292	20240802	141800	455719290	1998	1997	1998	1997	990
293	20240802	141700	453741770	1998	1998	1998	1998	800
294	20240802	141600	452143370	1998	1998	1998	1998	1051
295	20240802	141500	450043472	1998	1997	1998	1997	1271
296	20240802	141400	447505014	1998	1998	1998	1998	200
297	20240802	141300	447105414	1998	2000	2000	1997	18267
298	20240802	141200	410595888	2005	2000	2005	2000	101
299	20240802	141100	410393388	2000	2000	2000	2000	0
300	20240802	141000	410393388	2000	2000	2000	2000	0
301	20240802	140900	410393388	2000	2000	2000	2000	176
302	20240802	140800	410041388	2000	2000	2000	2000	8000
303	20240802	140700	394041388	2000	2000	2000	2000	2071
304	20240802	140600	389899388	2005	2005	2005	2005	0
305	20240802	140500	389899388	2005	2005	2005	2005	0
306	20240802	140400	389899388	2005	2005	2005	2005	0
307	20240802	140300	389899388	2005	2005	2005	2005	0
308	20240802	140200	389899388	2005	2005	2005	2005	101
309	20240802	140100	389696883	2005	2005	2005	2000	3710
310	20240802	140000	382261873	2005	2005	2005	2005	1000
311	20240802	135900	380256873	2005	2005	2005	2005	5
312	20240802	135800	380246848	2005	2005	2005	2005	520
313	20240802	135700	379204248	2000	2000	2000	2000	0
314	20240802	135600	379204248	2000	2000	2000	2000	0
315	20240802	135500	379204248	2000	2000	2000	2000	0
316	20240802	135400	379204248	2000	2000	2000	2000	48
317	20240802	135300	379108248	2000	2000	2000	2000	45
318	20240802	135200	379018248	1999	1999	1999	1999	617
319	20240802	135100	377784865	1999	2000	2000	1999	30654
320	20240802	135000	316496655	2005	2005	2005	2005	1845
321	20240802	134900	312797430	2005	2005	2005	2005	10
322	20240802	134800	312777380	2005	2005	2005	2005	1100
323	20240802	134700	310571880	2000	2000	2000	2000	0
324	20240802	134600	310571880	2000	2000	2000	2000	0
325	20240802	134500	310571880	2000	2000	2000	2000	750
326	20240802	134400	309071880	2010	2005	2010	2005	1001
327	20240802	134300	307060420	2005	2005	2005	2005	2
328	20240802	134200	307056410	2000	2005	2005	2000	684
329	20240802	134100	305685990	2005	2000	2005	2000	27
330	20240802	134000	305631955	2000	2000	2000	2000	0
331	20240802	133900	305631955	2000	2000	2000	2000	0
332	20240802	133800	305631955	2000	2005	2005	2000	18578
333	20240802	133700	268475455	2000	2000	2000	2000	0
334	20240802	133600	268475455	2000	2000	2000	2000	372
335	20240802	133500	267731455	2005	2005	2005	2005	738
336	20240802	133400	266251765	2005	2005	2005	2005	0
337	20240802	133300	266251765	2005	2005	2005	2005	0
338	20240802	133200	266251765	2005	2005	2005	2005	150
339	20240802	133100	265951015	2000	2000	2000	2000	0
340	20240802	133000	265951015	2000	2010	2010	2000	15254
341	20240802	132900	235388285	2010	2010	2010	2010	1
342	20240802	132800	235386275	2010	2010	2010	2010	0
343	20240802	132700	235386275	2010	2010	2010	2010	400
344	20240802	132600	234582275	2010	2010	2010	2010	1
345	20240802	132500	234580265	2005	2005	2005	2005	0
346	20240802	132400	234580265	2005	2005	2005	2005	1000
347	20240802	132300	232575265	2005	2005	2005	2005	105
348	20240802	132200	232364740	2010	2010	2010	2010	1
349	20240802	132100	232362730	2010	2010	2010	2010	50
350	20240802	132000	232262230	2010	2010	2010	2010	0
351	20240802	131900	232262230	2010	2010	2010	2010	0
352	20240802	131800	232262230	2010	2010	2010	2010	2
353	20240802	131700	232258210	2010	2010	2010	2010	7
354	20240802	131600	232244140	2005	2005	2005	2005	0
355	20240802	131500	232244140	2005	2005	2005	2005	0
356	20240802	131400	232244140	2005	2010	2010	2005	1000
357	20240802	131300	230239135	2010	2010	2010	2010	0
358	20240802	131200	230239135	2010	2010	2010	2010	31
359	20240802	131100	230176825	2015	2015	2015	2015	10
360	20240802	131000	230156675	2015	2015	2015	2015	0
361	20240802	130900	230156675	2015	2015	2015	2015	0
362	20240802	130800	230156675	2015	2015	2015	2015	0
363	20240802	130700	230156675	2015	2010	2015	2005	1587
364	20240802	130600	226968900	2015	2015	2015	2015	1
365	20240802	130500	226966885	2010	2010	2010	2010	0
366	20240802	130400	226966885	2010	2010	2010	2010	0
367	20240802	130300	226966885	2010	2010	2010	2010	0
368	20240802	130200	226966885	2010	2010	2010	2010	0
369	20240802	130100	226966885	2010	2010	2010	2010	1
370	20240802	130000	226964875	2010	2010	2010	2010	2000
371	20240802	125900	222944875	2015	2015	2015	2015	2
372	20240802	125800	222940845	2015	2015	2015	2015	0
373	20240802	125700	222940845	2015	2015	2015	2015	0
374	20240802	125600	222940845	2015	2015	2015	2015	278
375	20240802	125500	222380675	2015	2015	2015	2015	1
376	20240802	125400	222378660	2015	2010	2015	2010	2302
377	20240802	125300	217751635	2015	2015	2015	2015	0
378	20240802	125200	217751635	2015	2015	2015	2015	0
379	20240802	125100	217751635	2015	2015	2015	2015	0
380	20240802	125000	217751635	2015	2015	2015	2015	1
381	20240802	124900	217749620	2015	2015	2015	2015	1
382	20240802	124800	217747605	2015	2015	2015	2015	15
383	20240802	124700	217717380	2015	2015	2015	2015	22
384	20240802	124600	217673050	2015	2015	2015	2015	1
385	20240802	124500	217671035	2010	2010	2010	2010	0
386	20240802	124400	217671035	2010	2010	2010	2010	0
387	20240802	124300	217671035	2010	2010	2010	2010	1000
388	20240802	124200	215661035	2010	2010	2010	2010	4
389	20240802	124100	215652995	2010	2010	2010	2010	1732
390	20240802	124000	212171675	2015	2015	2015	2015	0
391	20240802	123900	212171675	2015	2015	2015	2015	3
392	20240802	123800	212165630	2015	2015	2015	2015	1402
393	20240802	123700	209340600	2010	2010	2010	2010	200
394	20240802	123600	208938600	2015	2015	2015	2015	0
395	20240802	123500	208938600	2015	2015	2015	2015	1
396	20240802	123400	208936585	2010	2010	2010	2010	0
397	20240802	123300	208936585	2010	2010	2010	2010	0
398	20240802	123200	208936585	2010	2010	2010	2010	617
399	20240802	123100	207696415	2015	2015	2015	2015	0
400	20240802	123000	207696415	2015	2015	2015	2015	4
401	20240802	122900	207688355	2015	2015	2015	2015	0
402	20240802	122800	207688355	2015	2015	2015	2015	2
403	20240802	122700	207684325	2015	2015	2015	2015	3
404	20240802	122600	207678280	2015	2015	2015	2015	0
405	20240802	122500	207678280	2015	2015	2015	2015	79
406	20240802	122400	207519095	2015	2015	2015	2015	0
407	20240802	122300	207519095	2015	2015	2015	2015	0
408	20240802	122200	207519095	2015	2015	2015	2015	0
409	20240802	122100	207519095	2015	2015	2015	2015	390
410	20240802	122000	206733245	2015	2015	2015	2015	500
411	20240802	121900	205725745	2015	2015	2015	2015	9
412	20240802	121800	205707610	2010	2010	2010	2010	0
413	20240802	121700	205707610	2010	2010	2010	2010	0
414	20240802	121600	205707610	2010	2010	2010	2010	30
415	20240802	121500	205647310	2010	2010	2010	2010	588
416	20240802	121400	204465430	2010	2010	2010	2010	262
417	20240802	121300	203938810	2010	2010	2010	2010	20
418	20240802	121200	203898610	2010	2010	2010	2010	10
419	20240802	121100	203878510	2010	2010	2010	2010	0
420	20240802	121000	203878510	2010	2010	2010	2010	0
421	20240802	120900	203878510	2010	2010	2010	2010	500
422	20240802	120800	202873510	2015	2015	2015	2015	1
423	20240802	120700	202871495	2005	2005	2005	2005	200
424	20240802	120600	202470495	2005	2005	2005	2005	1400
425	20240802	120500	199663495	2005	2005	2005	2005	0
426	20240802	120400	199663495	2005	2010	2010	2005	20000
427	20240802	120300	159561665	2010	2010	2010	2010	0
428	20240802	120200	159561665	2010	2010	2010	2010	154
429	20240802	120100	159252125	2010	2010	2010	2010	0
430	20240802	120000	159252125	2010	2010	2010	2010	430
431	20240802	115900	158387825	2010	2010	2010	2010	2
432	20240802	115800	158383805	2010	2010	2010	2010	0
433	20240802	115700	158383805	2010	2010	2010	2010	1069
434	20240802	115600	156235115	2010	2010	2010	2010	6
435	20240802	115500	156223055	2010	2010	2010	2010	101
436	20240802	115400	156020045	2010	2010	2010	2010	0
437	20240802	115300	156020045	2010	2010	2010	2010	200
438	20240802	115200	155618045	2010	2005	2010	2005	200
439	20240802	115100	155216545	2005	2005	2005	2005	53
440	20240802	115000	155110280	2010	2010	2010	2010	1094
441	20240802	114900	152911340	2010	2010	2010	2010	695
442	20240802	114800	151514390	2010	2015	2015	2010	484
443	20240802	114700	150539690	2010	2010	2015	2010	6276
444	20240802	114600	137924435	2020	2020	2020	2020	2
445	20240802	114500	137920395	2020	2020	2020	2020	0
446	20240802	114400	137920395	2020	2020	2020	2020	0
447	20240802	114300	137920395	2020	2020	2020	2020	0
448	20240802	114200	137920395	2020	2020	2020	2020	0
449	20240802	114100	137920395	2020	2020	2020	2020	0
450	20240802	114000	137920395	2020	2020	2020	2020	30
451	20240802	113900	137859795	2020	2020	2020	2020	0
452	20240802	113800	137859795	2020	2020	2020	2020	0
453	20240802	113700	137859795	2020	2020	2020	2020	1
454	20240802	113600	137857775	2015	2015	2015	2015	50
455	20240802	113500	137757025	2010	2010	2010	2010	0
456	20240802	113400	137757025	2010	2010	2010	2010	3000
457	20240802	113300	131727025	2015	2015	2015	2015	250
458	20240802	113200	131223275	2015	2015	2015	2015	0
459	20240802	113100	131223275	2015	2020	2020	2015	55
460	20240802	113000	131112200	2020	2020	2020	2020	1
461	20240802	112900	131110180	2020	2020	2020	2020	0
462	20240802	112800	131110180	2020	2020	2020	2020	0
463	20240802	112700	131110180	2020	2020	2020	2020	0
464	20240802	112600	131110180	2020	2020	2020	2020	3
465	20240802	112500	131104120	2020	2020	2020	2020	0
466	20240802	112400	131104120	2020	2020	2020	2020	0
467	20240802	112300	131104120	2020	2020	2020	2020	375
468	20240802	112200	130346620	2010	2010	2010	2010	0
469	20240802	112100	130346620	2010	2010	2010	2010	0
470	20240802	112000	130346620	2010	2015	2015	2010	15000
471	20240802	111900	100188475	2020	2020	2020	2020	32
472	20240802	111800	100123835	2015	2015	2015	2015	846
473	20240802	111700	98419145	2015	2015	2015	2015	100
474	20240802	111600	98217645	2015	2015	2015	2015	500
475	20240802	111500	97210145	2015	2015	2015	2015	1719
476	20240802	111400	93746360	2015	2015	2015	2015	0
477	20240802	111300	93746360	2015	2015	2015	2015	0
478	20240802	111200	93746360	2015	2015	2015	2015	100
479	20240802	111100	93544860	2015	2015	2015	2015	50
480	20240802	111000	93444110	2010	2010	2010	2010	0
481	20240802	110900	93444110	2010	2010	2010	2010	75
482	20240802	110800	93293360	2010	2015	2015	2010	250
483	20240802	110700	92789860	2015	2015	2015	2010	105
484	20240802	110600	92578295	2015	2015	2015	2015	200
485	20240802	110500	92175295	2015	2015	2015	2015	100
486	20240802	110400	91973795	2015	2015	2015	2015	101
487	20240802	110300	91770280	2015	2020	2020	2015	954
488	20240802	110200	89847470	2020	2020	2020	2020	50
489	20240802	110100	89746470	2020	2020	2020	2020	0
490	20240802	110000	89746470	2020	2020	2020	2020	0
491	20240802	105900	89746470	2020	2020	2020	2020	0
492	20240802	105800	89746470	2020	2020	2020	2020	0
493	20240802	105700	89746470	2020	2020	2020	2020	0
494	20240802	105600	89746470	2020	2020	2020	2020	0
495	20240802	105500	89746470	2020	2015	2020	2015	16
496	20240802	105400	89714225	2015	2015	2015	2015	0
497	20240802	105300	89714225	2015	2020	2020	2015	38
498	20240802	105200	89637630	2020	2020	2020	2020	12
499	20240802	105100	89613390	2020	2020	2020	2020	5
500	20240802	105000	89603290	2015	2015	2015	2015	25
501	20240802	104900	89552915	2015	2015	2015	2015	32
502	20240802	104800	89488435	2015	2015	2015	2015	38
503	20240802	104700	89411865	2015	2015	2015	2015	0
504	20240802	104600	89411865	2015	2015	2015	2015	0
505	20240802	104500	89411865	2015	2015	2015	2015	218
506	20240802	104400	88972595	2015	2015	2015	2015	0
507	20240802	104300	88972595	2015	2015	2015	2015	637
508	20240802	104200	87689040	2010	2015	2015	2010	569
509	20240802	104100	86542550	2015	2015	2015	2015	5
510	20240802	104000	86532475	2015	2010	2015	2010	1673
511	20240802	103900	83165380	2015	2015	2015	2015	925
512	20240802	103800	81301505	2020	2020	2020	2020	0
513	20240802	103700	81301505	2020	2020	2020	2020	2002
514	20240802	103600	77257465	2020	2020	2020	2020	1
515	20240802	103500	77255445	2015	2015	2015	2015	1464
516	20240802	103400	74305485	2015	2015	2015	2015	0
517	20240802	103300	74305485	2015	2015	2015	2015	0
518	20240802	103200	74305485	2015	2015	2015	2015	1512
519	20240802	103100	71258805	2020	2020	2020	2020	0
520	20240802	103000	71258805	2020	2020	2020	2020	1
521	20240802	102900	71256785	2015	2020	2020	2015	1057
522	20240802	102800	69126925	2020	2020	2020	2020	65
523	20240802	102700	68995625	2020	2015	2020	2015	97
524	20240802	102600	68800165	2015	2015	2015	2015	0
525	20240802	102500	68800165	2015	2015	2015	2015	30
526	20240802	102400	68739715	2015	2015	2015	2015	12
527	20240802	102300	68715535	2015	2015	2015	2015	5
528	20240802	102200	68705460	2015	2015	2015	2015	897
529	20240802	102100	66898005	2015	2015	2015	2015	101
530	20240802	102000	66694490	2015	2015	2015	2015	7
531	20240802	101900	66680385	2015	2015	2015	2015	0
532	20240802	101800	66680385	2015	2015	2015	2015	0
533	20240802	101700	66680385	2015	2015	2015	2015	0
534	20240802	101600	66680385	2015	2015	2015	2015	79
535	20240802	101500	66521200	2015	2015	2015	2015	21
536	20240802	101400	66478885	2015	2015	2015	2015	0
537	20240802	101300	66478885	2015	2015	2015	2015	200
538	20240802	101200	66075885	2015	2015	2015	2015	0
539	20240802	101100	66075885	2015	2015	2015	2015	10
540	20240802	101000	66055735	2020	2020	2020	2020	1
541	20240802	100900	66053715	2020	2020	2020	2020	20
542	20240802	100800	66013315	2020	2020	2020	2020	0
543	20240802	100700	66013315	2020	2020	2020	2020	6
544	20240802	100600	66001195	2025	2025	2025	2025	71
545	20240802	100500	65857420	2025	2025	2025	2025	3
546	20240802	100400	65851345	2010	2010	2010	2010	0
547	20240802	100300	65851345	2010	2010	2010	2010	0
548	20240802	100200	65851345	2010	2015	2015	2010	2421
549	20240802	100100	60976790	2015	2015	2015	2015	33
550	20240802	100000	60910295	2030	2030	2030	2030	5
551	20240802	095900	60900145	2030	2015	2030	2015	109
552	20240802	095800	60679620	2025	2015	2025	2015	43
553	20240802	095700	60592870	2015	2015	2015	2015	20
554	20240802	095600	60552570	2015	2015	2015	2015	533
555	20240802	095500	59478575	2015	2015	2015	2015	500
556	20240802	095400	58471075	2020	2020	2020	2020	0
557	20240802	095300	58471075	2020	2020	2020	2020	5
558	20240802	095200	58460975	2020	2020	2020	2020	1
559	20240802	095100	58458955	2020	2020	2020	2020	50
560	20240802	095000	58357955	2020	2020	2020	2020	1527
561	20240802	094900	55273415	2025	2020	2025	2020	924
562	20240802	094800	53405930	2020	2020	2020	2020	100
563	20240802	094700	53203930	2020	2020	2020	2020	60
564	20240802	094600	53082730	2020	2020	2020	2020	30
565	20240802	094500	53022130	2020	2020	2020	2020	12
566	20240802	094400	52997890	2020	2020	2020	2020	0
567	20240802	094300	52997890	2020	2020	2020	2020	0
568	20240802	094200	52997890	2020	2015	2020	2015	675
569	20240802	094100	51637760	2015	2015	2015	2015	0
570	20240802	094000	51637760	2015	2015	2015	2015	103
571	20240802	093900	51430215	2020	2020	2020	2010	1101
572	20240802	093800	49217175	2015	2015	2015	2015	367
573	20240802	093700	48477670	2010	2010	2010	2010	0
574	20240802	093600	48477670	2010	2010	2010	2010	392
575	20240802	093500	47689750	2010	2010	2010	2010	807
576	20240802	093400	46067680	2010	2010	2010	2010	0
577	20240802	093300	46067680	2010	2010	2010	2010	50
578	20240802	093200	45967180	2010	2010	2010	2010	0
579	20240802	093100	45967180	2010	2010	2010	2010	208
580	20240802	093000	45549100	2015	2015	2015	2015	6
581	20240802	092900	45537010	2015	2010	2015	2010	761
582	20240802	092800	44003645	2015	2015	2015	2015	173
583	20240802	092700	43655050	2015	2015	2015	2015	376
584	20240802	092600	42897410	2015	2015	2015	2015	139
585	20240802	092500	42617325	2010	2010	2015	2010	2601
586	20240802	092400	37389310	2010	2010	2010	2010	48
587	20240802	092300	37292830	2015	2015	2015	2015	101
588	20240802	092200	37089315	2015	2015	2015	2010	5223
589	20240802	092100	26589970	2015	2015	2015	2015	0
590	20240802	092000	26589970	2015	2015	2015	2015	0
591	20240802	091900	26589970	2015	2015	2015	2015	1
592	20240802	091800	26587955	2015	2015	2015	2015	1948
593	20240802	091700	22662735	2020	2015	2020	2015	61
594	20240802	091600	22539815	2015	2015	2015	2015	48
595	20240802	091500	22443095	2020	2020	2020	2020	1342
596	20240802	091400	19732255	2020	2020	2020	2020	0
597	20240802	091300	19732255	2020	2020	2020	2020	1
598	20240802	091200	19730235	2020	2020	2020	2020	1122
599	20240802	091100	17463795	2020	2020	2020	2020	1000
600	20240802	091000	15443795	2030	2030	2030	2030	22
601	20240802	090900	15399135	2030	2030	2030	2030	1
602	20240802	090800	15397105	2020	2020	2020	2020	180
603	20240802	090700	15033505	2020	2020	2020	2020	0
604	20240802	090600	15033505	2020	2020	2020	2020	0
605	20240802	090500	15033505	2020	2020	2020	2020	32
606	20240802	090400	14968865	2015	2020	2025	2015	4571
607	20240802	090300	5723080	2015	2020	2020	2015	82
608	20240802	090200	5557740	2020	2020	2020	2020	0
609	20240802	090100	5557740	2020	2020	2020	2020	631
610	20240802	090000	4283120	2025	2030	2030	2025	2110