KissMeData/084680/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	195500	811954652	2005	2005	2005	2005	7051
3	20240612	195400	811954652	2005	2005	2005	2005	0
4	20240612	195300	811954652	2005	2005	2005	2005	0
5	20240612	195200	811954652	2005	2005	2005	2005	0
6	20240612	195100	811954652	2005	2005	2005	2005	0
7	20240612	195000	811954652	2005	2005	2005	2005	0
8	20240612	194900	811954652	2005	2005	2005	2005	0
9	20240612	194800	811954652	2005	2005	2005	2005	0
10	20240612	194700	811954652	2005	2005	2005	2005	0
11	20240612	194600	811954652	2005	2005	2005	2005	0
12	20240612	194500	811954652	2005	2005	2005	2005	0
13	20240612	194400	811954652	2005	2005	2005	2005	0
14	20240612	194300	811954652	2005	2005	2005	2005	0
15	20240612	194200	811954652	2005	2005	2005	2005	0
16	20240612	194100	811954652	2005	2005	2005	2005	0
17	20240612	194000	811954652	2005	2005	2005	2005	0
18	20240612	193900	811954652	2005	2005	2005	2005	0
19	20240612	193800	811954652	2005	2005	2005	2005	0
20	20240612	193700	811954652	2005	2005	2005	2005	0
21	20240612	193600	811954652	2005	2005	2005	2005	0
22	20240612	193500	811954652	2005	2005	2005	2005	0
23	20240612	193400	811954652	2005	2005	2005	2005	0
24	20240612	193300	811954652	2005	2005	2005	2005	0
25	20240612	193200	811954652	2005	2005	2005	2005	0
26	20240612	193100	811954652	2005	2005	2005	2005	0
27	20240612	193000	811954652	2005	2005	2005	2005	0
28	20240612	192900	811954652	2005	2005	2005	2005	0
29	20240612	192800	811954652	2005	2005	2005	2005	0
30	20240612	192700	811954652	2005	2005	2005	2005	0
31	20240612	192600	811954652	2005	2005	2005	2005	0
32	20240612	192500	811954652	2005	2005	2005	2005	7051
33	20240612	192400	811954652	2005	2005	2005	2005	0
34	20240612	192300	811954652	2005	2005	2005	2005	0
35	20240612	192200	811954652	2005	2005	2005	2005	0
36	20240612	192100	811954652	2005	2005	2005	2005	0
37	20240612	192000	811954652	2005	2005	2005	2005	0
38	20240612	191900	811954652	2005	2005	2005	2005	0
39	20240612	191800	811954652	2005	2005	2005	2005	0
40	20240612	191700	811954652	2005	2005	2005	2005	0
41	20240612	191600	811954652	2005	2005	2005	2005	0
42	20240612	191500	811954652	2005	2005	2005	2005	0
43	20240612	191400	811954652	2005	2005	2005	2005	0
44	20240612	191300	811954652	2005	2005	2005	2005	0
45	20240612	191200	811954652	2005	2005	2005	2005	0
46	20240612	191100	811954652	2005	2005	2005	2005	0
47	20240612	191000	811954652	2005	2005	2005	2005	0
48	20240612	190900	811954652	2005	2005	2005	2005	0
49	20240612	190800	811954652	2005	2005	2005	2005	0
50	20240612	190700	811954652	2005	2005	2005	2005	0
51	20240612	190600	811954652	2005	2005	2005	2005	0
52	20240612	190500	811954652	2005	2005	2005	2005	0
53	20240612	190400	811954652	2005	2005	2005	2005	0
54	20240612	190300	811954652	2005	2005	2005	2005	0
55	20240612	190200	811954652	2005	2005	2005	2005	0
56	20240612	190100	811954652	2005	2005	2005	2005	0
57	20240612	190000	811954652	2005	2005	2005	2005	0
58	20240612	185900	811954652	2005	2005	2005	2005	0
59	20240612	185800	811954652	2005	2005	2005	2005	0
60	20240612	185700	811954652	2005	2005	2005	2005	0
61	20240612	185600	811954652	2005	2005	2005	2005	0
62	20240612	185500	811954652	2005	2005	2005	2005	7051
63	20240612	185400	811954652	2005	2005	2005	2005	0
64	20240612	185300	811954652	2005	2005	2005	2005	0
65	20240612	185200	811954652	2005	2005	2005	2005	0
66	20240612	185100	811954652	2005	2005	2005	2005	0
67	20240612	185000	811954652	2005	2005	2005	2005	0
68	20240612	184900	811954652	2005	2005	2005	2005	0
69	20240612	184800	811954652	2005	2005	2005	2005	0
70	20240612	184700	811954652	2005	2005	2005	2005	0
71	20240612	184600	811954652	2005	2005	2005	2005	0
72	20240612	184500	811954652	2005	2005	2005	2005	0
73	20240612	184400	811954652	2005	2005	2005	2005	0
74	20240612	184300	811954652	2005	2005	2005	2005	0
75	20240612	184200	811954652	2005	2005	2005	2005	0
76	20240612	184100	811954652	2005	2005	2005	2005	0
77	20240612	184000	811954652	2005	2005	2005	2005	0
78	20240612	183900	811954652	2005	2005	2005	2005	0
79	20240612	183800	811954652	2005	2005	2005	2005	0
80	20240612	183700	811954652	2005	2005	2005	2005	0
81	20240612	183600	811954652	2005	2005	2005	2005	0
82	20240612	183500	811954652	2005	2005	2005	2005	0
83	20240612	183400	811954652	2005	2005	2005	2005	0
84	20240612	183300	811954652	2005	2005	2005	2005	0
85	20240612	183200	811954652	2005	2005	2005	2005	0
86	20240612	183100	811954652	2005	2005	2005	2005	0
87	20240612	183000	811954652	2005	2005	2005	2005	0
88	20240612	182900	811954652	2005	2005	2005	2005	0
89	20240612	182800	811954652	2005	2005	2005	2005	0
90	20240612	182700	811954652	2005	2005	2005	2005	0
91	20240612	182600	811954652	2005	2005	2005	2005	0
92	20240612	182500	811954652	2005	2005	2005	2005	7051
93	20240612	182400	811954652	2005	2005	2005	2005	0
94	20240612	182300	811954652	2005	2005	2005	2005	0
95	20240612	182200	811954652	2005	2005	2005	2005	0
96	20240612	182100	811954652	2005	2005	2005	2005	0
97	20240612	182000	811954652	2005	2005	2005	2005	0
98	20240612	181900	811954652	2005	2005	2005	2005	0
99	20240612	181800	811954652	2005	2005	2005	2005	0
100	20240612	181700	811954652	2005	2005	2005	2005	0
101	20240612	181600	811954652	2005	2005	2005	2005	0
102	20240612	181500	811954652	2005	2005	2005	2005	0
103	20240612	181400	811954652	2005	2005	2005	2005	0
104	20240612	181300	811954652	2005	2005	2005	2005	0
105	20240612	181200	811954652	2005	2005	2005	2005	0
106	20240612	181100	811954652	2005	2005	2005	2005	0
107	20240612	181000	811954652	2005	2005	2005	2005	0
108	20240612	180900	811954652	2005	2005	2005	2005	0
109	20240612	180800	811954652	2005	2005	2005	2005	0
110	20240612	180700	811954652	2005	2005	2005	2005	0
111	20240612	180600	811954652	2005	2005	2005	2005	0
112	20240612	180500	811954652	2005	2005	2005	2005	0
113	20240612	180400	811954652	2005	2005	2005	2005	0
114	20240612	180300	811954652	2005	2005	2005	2005	0
115	20240612	180200	811954652	2005	2005	2005	2005	0
116	20240612	180100	811954652	2005	2005	2005	2005	0
117	20240612	180000	811954652	2005	2005	2005	2005	0
118	20240612	175900	811954652	2005	2005	2005	2005	0
119	20240612	175800	811954652	2005	2005	2005	2005	0
120	20240612	175700	811954652	2005	2005	2005	2005	0
121	20240612	175600	811954652	2005	2005	2005	2005	0
122	20240612	175500	811954652	2005	2005	2005	2005	7051
123	20240612	175400	811954652	2005	2005	2005	2005	0
124	20240612	175300	811954652	2005	2005	2005	2005	0
125	20240612	175200	811954652	2005	2005	2005	2005	0
126	20240612	175100	811954652	2005	2005	2005	2005	0
127	20240612	175000	811954652	2005	2005	2005	2005	0
128	20240612	174900	811954652	2005	2005	2005	2005	0
129	20240612	174800	811954652	2005	2005	2005	2005	0
130	20240612	174700	811954652	2005	2005	2005	2005	0
131	20240612	174600	811954652	2005	2005	2005	2005	0
132	20240612	174500	811954652	2005	2005	2005	2005	0
133	20240612	174400	811954652	2005	2005	2005	2005	0
134	20240612	174300	811954652	2005	2005	2005	2005	0
135	20240612	174200	811954652	2005	2005	2005	2005	0
136	20240612	174100	811954652	2005	2005	2005	2005	0
137	20240612	174000	811954652	2005	2005	2005	2005	0
138	20240612	173900	811954652	2005	2005	2005	2005	0
139	20240612	173800	811954652	2005	2005	2005	2005	0
140	20240612	173700	811954652	2005	2005	2005	2005	0
141	20240612	173600	811954652	2005	2005	2005	2005	0
142	20240612	173500	811954652	2005	2005	2005	2005	0
143	20240612	173400	811954652	2005	2005	2005	2005	0
144	20240612	173300	811954652	2005	2005	2005	2005	0
145	20240612	173200	811954652	2005	2005	2005	2005	0
146	20240612	173100	811954652	2005	2005	2005	2005	0
147	20240612	173000	811954652	2005	2005	2005	2005	0
148	20240612	172900	811954652	2005	2005	2005	2005	0
149	20240612	172800	811954652	2005	2005	2005	2005	0
150	20240612	172700	811954652	2005	2005	2005	2005	0
151	20240612	172600	811954652	2005	2005	2005	2005	0
152	20240612	172500	811954652	2005	2005	2005	2005	7051
153	20240612	172400	811954652	2005	2005	2005	2005	0
154	20240612	172300	811954652	2005	2005	2005	2005	0
155	20240612	172200	811954652	2005	2005	2005	2005	0
156	20240612	172100	811954652	2005	2005	2005	2005	0
157	20240612	172000	811954652	2005	2005	2005	2005	0
158	20240612	171900	811954652	2005	2005	2005	2005	0
159	20240612	171800	811954652	2005	2005	2005	2005	0
160	20240612	171700	811954652	2005	2005	2005	2005	0
161	20240612	171600	811954652	2005	2005	2005	2005	0
162	20240612	171500	811954652	2005	2005	2005	2005	0
163	20240612	171400	811954652	2005	2005	2005	2005	0
164	20240612	171300	811954652	2005	2005	2005	2005	0
165	20240612	171200	811954652	2005	2005	2005	2005	0
166	20240612	171100	811954652	2005	2005	2005	2005	0
167	20240612	171000	811954652	2005	2005	2005	2005	0
168	20240612	170900	811954652	2005	2005	2005	2005	0
169	20240612	170800	811954652	2005	2005	2005	2005	0
170	20240612	170700	811954652	2005	2005	2005	2005	0
171	20240612	170600	811954652	2005	2005	2005	2005	0
172	20240612	170500	811954652	2005	2005	2005	2005	0
173	20240612	170400	811954652	2005	2005	2005	2005	0
174	20240612	170300	811954652	2005	2005	2005	2005	0
175	20240612	170200	811954652	2005	2005	2005	2005	0
176	20240612	170100	811954652	2005	2005	2005	2005	0
177	20240612	170000	811954652	2005	2005	2005	2005	0
178	20240612	165900	811954652	2005	2005	2005	2005	0
179	20240612	165800	811954652	2005	2005	2005	2005	0
180	20240612	165700	811954652	2005	2005	2005	2005	0
181	20240612	165600	811954652	2005	2005	2005	2005	0
182	20240612	165500	811954652	2005	2005	2005	2005	7051
183	20240612	165400	811954652	2005	2005	2005	2005	0
184	20240612	165300	811954652	2005	2005	2005	2005	0
185	20240612	165200	811954652	2005	2005	2005	2005	0
186	20240612	165100	811954652	2005	2005	2005	2005	0
187	20240612	165000	811954652	2005	2005	2005	2005	0
188	20240612	164900	811954652	2005	2005	2005	2005	0
189	20240612	164800	811954652	2005	2005	2005	2005	0
190	20240612	164700	811954652	2005	2005	2005	2005	0
191	20240612	164600	811954652	2005	2005	2005	2005	0
192	20240612	164500	811954652	2005	2005	2005	2005	0
193	20240612	164400	811954652	2005	2005	2005	2005	0
194	20240612	164300	811954652	2005	2005	2005	2005	0
195	20240612	164200	811954652	2005	2005	2005	2005	0
196	20240612	164100	811954652	2005	2005	2005	2005	0
197	20240612	164000	811954652	2005	2005	2005	2005	0
198	20240612	163900	811954652	2005	2005	2005	2005	0
199	20240612	163800	811954652	2005	2005	2005	2005	0
200	20240612	163700	811954652	2005	2005	2005	2005	0
201	20240612	163600	811954652	2005	2005	2005	2005	0
202	20240612	163500	811954652	2005	2005	2005	2005	0
203	20240612	163400	811954652	2005	2005	2005	2005	0
204	20240612	163300	811954652	2005	2005	2005	2005	0
205	20240612	163200	811954652	2005	2005	2005	2005	0
206	20240612	163100	811954652	2005	2005	2005	2005	0
207	20240612	163000	811954652	2005	2005	2005	2005	0
208	20240612	162900	811954652	2005	2005	2005	2005	0
209	20240612	162800	811954652	2005	2005	2005	2005	0
210	20240612	162700	811954652	2005	2005	2005	2005	0
211	20240612	162600	811954652	2005	2005	2005	2005	0
212	20240612	162500	811954652	2005	2005	2005	2005	7051
213	20240612	162400	811954652	2005	2005	2005	2005	0
214	20240612	162300	811954652	2005	2005	2005	2005	0
215	20240612	162200	811954652	2005	2005	2005	2005	0
216	20240612	162100	811954652	2005	2005	2005	2005	0
217	20240612	162000	811954652	2005	2005	2005	2005	0
218	20240612	161900	811954652	2005	2005	2005	2005	0
219	20240612	161800	811954652	2005	2005	2005	2005	0
220	20240612	161700	811954652	2005	2005	2005	2005	0
221	20240612	161600	811954652	2005	2005	2005	2005	0
222	20240612	161500	811954652	2005	2005	2005	2005	0
223	20240612	161400	811954652	2005	2005	2005	2005	0
224	20240612	161300	811954652	2005	2005	2005	2005	0
225	20240612	161200	811954652	2005	2005	2005	2005	0
226	20240612	161100	811954652	2005	2005	2005	2005	0
227	20240612	161000	811954652	2005	2005	2005	2005	0
228	20240612	160900	811954652	2005	2005	2005	2005	0
229	20240612	160800	811954652	2005	2005	2005	2005	0
230	20240612	160700	811954652	2005	2005	2005	2005	0
231	20240612	160600	811954652	2005	2005	2005	2005	0
232	20240612	160500	811954652	2005	2005	2005	2005	0
233	20240612	160400	811954652	2005	2005	2005	2005	0
234	20240612	160300	811954652	2005	2005	2005	2005	0
235	20240612	160200	811954652	2005	2005	2005	2005	0
236	20240612	160100	811954652	2005	2005	2005	2005	0
237	20240612	160000	811954652	2005	2005	2005	2005	0
238	20240612	155900	811954652	2005	2005	2005	2005	0
239	20240612	155800	811954652	2005	2005	2005	2005	0
240	20240612	155700	811954652	2005	2005	2005	2005	0
241	20240612	155600	811954652	2005	2005	2005	2005	0
242	20240612	155500	811954652	2005	2005	2005	2005	7051
243	20240612	155400	811954652	2005	2005	2005	2005	0
244	20240612	155300	811954652	2005	2005	2005	2005	0
245	20240612	155200	811954652	2005	2005	2005	2005	0
246	20240612	155100	811954652	2005	2005	2005	2005	0
247	20240612	155000	811954652	2005	2005	2005	2005	0
248	20240612	154900	811954652	2005	2005	2005	2005	0
249	20240612	154800	811954652	2005	2005	2005	2005	0
250	20240612	154700	811954652	2005	2005	2005	2005	0
251	20240612	154600	811954652	2005	2005	2005	2005	0
252	20240612	154500	811954652	2005	2005	2005	2005	0
253	20240612	154400	811954652	2005	2005	2005	2005	0
254	20240612	154300	811954652	2005	2005	2005	2005	0
255	20240612	154200	811954652	2005	2005	2005	2005	0
256	20240612	154100	811954652	2005	2005	2005	2005	0
257	20240612	154000	811954652	2005	2005	2005	2005	0
258	20240612	153900	811954652	2005	2005	2005	2005	0
259	20240612	153800	811954652	2005	2005	2005	2005	0
260	20240612	153700	811954652	2005	2005	2005	2005	0
261	20240612	153600	811954652	2005	2005	2005	2005	0
262	20240612	153500	811954652	2005	2005	2005	2005	0
263	20240612	153400	811954652	2005	2005	2005	2005	0
264	20240612	153300	811954652	2005	2005	2005	2005	0
265	20240612	153200	811954652	2005	2005	2005	2005	0
266	20240612	153100	811954652	2005	2005	2005	2005	0
267	20240612	153000	811954652	2005	2005	2005	2005	7051
268	20240612	152900	797817397	2010	2010	2010	2010	0
269	20240612	152800	797817397	2010	2010	2010	2010	0
270	20240612	152700	797817397	2010	2010	2010	2010	0
271	20240612	152600	797817397	2010	2010	2010	2010	0
272	20240612	152500	797817397	2010	2010	2010	2010	0
273	20240612	152400	797817397	2010	2010	2010	2010	0
274	20240612	152300	797817397	2010	2010	2010	2010	0
275	20240612	152200	797817397	2010	2010	2010	2010	0
276	20240612	152100	797817397	2010	2010	2010	2010	0
277	20240612	152000	797817397	2010	2010	2010	2010	0
278	20240612	151900	797817397	2010	2010	2010	2010	152
279	20240612	151800	797511877	2005	2010	2010	2005	769
280	20240612	151700	795969947	2005	2005	2010	2005	2187
281	20240612	151600	791579482	2005	2010	2010	2005	1535
282	20240612	151500	788501737	2010	2010	2010	2010	0
283	20240612	151400	788501737	2010	2010	2010	2005	961
284	20240612	151300	786572627	2010	2010	2010	2010	0
285	20240612	151200	786572627	2010	2010	2010	2010	439
286	20240612	151100	785690237	2010	2010	2010	2010	1
287	20240612	151000	785688227	2010	2010	2010	2010	502
288	20240612	150900	784679207	2010	2010	2010	2010	15
289	20240612	150800	784649057	2010	2010	2010	2010	541
290	20240612	150700	783561647	2010	2005	2010	2005	65
291	20240612	150600	783431047	2010	2010	2010	2005	32
292	20240612	150500	783366877	2005	2010	2010	2005	520
293	20240612	150400	782324177	2010	2010	2010	2010	10
294	20240612	150300	782304077	2010	2010	2010	2010	210
295	20240612	150200	781881977	2010	2010	2010	2005	2399
296	20240612	150100	777067247	2005	2005	2005	2005	46
297	20240612	150000	776975017	2010	2010	2010	2010	0
298	20240612	145900	776975017	2010	2010	2010	2010	143
299	20240612	145800	776687587	2010	2010	2010	2010	34
300	20240612	145700	776619247	2010	2010	2010	2010	60
301	20240612	145600	776498647	2010	2010	2010	2010	576
302	20240612	145500	775340887	2010	2010	2010	2010	20
303	20240612	145400	775300687	2010	2010	2010	2010	10
304	20240612	145300	775280587	2010	2010	2010	2010	0
305	20240612	145200	775280587	2010	2010	2010	2010	8
306	20240612	145100	775264507	2010	2010	2010	2010	0
307	20240612	145000	775264507	2010	2010	2010	2010	10
308	20240612	144900	775244407	2010	2010	2010	2010	0
309	20240612	144800	775244407	2010	2010	2010	2010	1099
310	20240612	144700	773035417	2010	2010	2010	2010	1
311	20240612	144600	773033407	2005	2005	2005	2005	0
312	20240612	144500	773033407	2005	2005	2005	2005	4
313	20240612	144400	773025387	2005	2005	2005	2005	410
314	20240612	144300	772203337	2010	2005	2010	2005	533
315	20240612	144200	771134667	2005	2005	2005	2005	501
316	20240612	144100	770130162	2000	2005	2005	2000	53
317	20240612	144000	770023902	2005	2005	2005	2005	2
318	20240612	143900	770019892	2010	2010	2010	2010	1
319	20240612	143800	770017882	2000	2005	2005	2000	2500
320	20240612	143700	765016022	2010	2010	2010	2010	0
321	20240612	143600	765016022	2010	2010	2010	2010	1
322	20240612	143500	765014012	2005	2005	2005	2005	1005
323	20240612	143400	762998987	2010	2010	2010	2010	51
324	20240612	143300	762896477	2010	2010	2010	2010	10
325	20240612	143200	762876377	2010	2010	2010	2010	0
326	20240612	143100	762876377	2010	2005	2010	2005	151
327	20240612	143000	762573617	2010	2010	2010	2010	0
328	20240612	142900	762573617	2010	2010	2010	2010	2
329	20240612	142800	762569597	2005	2005	2005	2005	59
330	20240612	142700	762451302	2010	2010	2010	2010	0
331	20240612	142600	762451302	2010	2010	2010	2010	0
332	20240612	142500	762451302	2010	2010	2010	2010	2
333	20240612	142400	762447282	2005	2010	2010	2005	60
334	20240612	142300	762326977	2010	2005	2010	2005	127
335	20240612	142200	762071957	2010	2005	2010	2000	9424
336	20240612	142100	743208962	2005	2005	2005	2005	5
337	20240612	142000	743198937	2010	2010	2010	2010	1
338	20240612	141900	743196927	2005	2005	2005	2005	5785
339	20240612	141800	731598002	2005	2005	2005	2005	0
340	20240612	141700	731598002	2005	2005	2005	2005	30
341	20240612	141600	731537852	2005	2005	2005	2005	71
342	20240612	141500	731395497	2005	2005	2005	2005	1
343	20240612	141400	731393492	2000	2000	2000	2000	0
344	20240612	141300	731393492	2000	2000	2000	2000	66
345	20240612	141200	731261492	2000	2000	2000	2000	140
346	20240612	141100	730981492	2000	2000	2000	2000	1
347	20240612	141000	730979492	2005	2000	2005	2000	1117
348	20240612	140900	728744237	2005	2005	2005	2005	0
349	20240612	140800	728744237	2005	2005	2005	2000	10008
350	20240612	140700	708728197	2005	2005	2005	2005	0
351	20240612	140600	708728197	2005	2005	2005	2005	2400
352	20240612	140500	703916197	2005	2005	2005	2005	16046
353	20240612	140400	671743967	2005	2005	2005	2005	236
354	20240612	140300	671270787	2005	2005	2005	2005	85
355	20240612	140200	671100362	2010	2010	2010	2010	0
356	20240612	140100	671100362	2010	2010	2010	2010	0
357	20240612	140000	671100362	2010	2010	2010	2010	4
358	20240612	135900	671092322	2010	2010	2010	2010	531
359	20240612	135800	670025012	2010	2005	2010	2005	1102
360	20240612	135700	667810497	2010	2010	2010	2010	0
361	20240612	135600	667810497	2010	2010	2010	2010	1000
362	20240612	135500	665800497	2010	2010	2010	2010	10
363	20240612	135400	665780397	2005	2005	2010	2005	1102
364	20240612	135300	663565907	2005	2005	2005	2005	0
365	20240612	135200	663565907	2005	2005	2005	2005	0
366	20240612	135100	663565907	2005	2005	2005	2005	0
367	20240612	135000	663565907	2005	2005	2005	2005	0
368	20240612	134900	663565907	2005	2005	2005	2005	0
369	20240612	134800	663565907	2005	2005	2005	2005	1
370	20240612	134700	663563902	2010	2010	2010	2010	4
371	20240612	134600	663555862	2010	2010	2010	2010	3
372	20240612	134500	663549832	2010	2005	2010	2005	420
373	20240612	134400	662705637	2010	2015	2015	2010	109
374	20240612	134300	662486412	2015	2015	2015	2015	0
375	20240612	134200	662486412	2015	2015	2015	2015	0
376	20240612	134100	662486412	2015	2015	2015	2015	50
377	20240612	134000	662385662	2015	2010	2015	2005	1080
378	20240612	133900	660219802	2015	2015	2015	2015	5
379	20240612	133800	660209727	2010	2010	2010	2010	3667
380	20240612	133700	652839057	2005	2010	2010	2005	80
381	20240612	133600	652678282	2010	2010	2010	2010	0
382	20240612	133500	652678282	2010	2005	2010	2005	47
383	20240612	133400	652584042	2010	2010	2010	2010	0
384	20240612	133300	652584042	2010	2010	2010	2010	100
385	20240612	133200	652383042	2010	2010	2010	2010	300
386	20240612	133100	651780042	2010	2005	2010	2005	21
387	20240612	133000	651737932	2010	2010	2010	2010	22
388	20240612	132900	651693712	2015	2015	2015	2015	0
389	20240612	132800	651693712	2015	2010	2015	2005	362
390	20240612	132700	650967482	2015	2015	2015	2015	0
391	20240612	132600	650967482	2015	2010	2015	2010	101
392	20240612	132500	650764467	2015	2010	2015	2010	4946
393	20240612	132400	640822907	2010	2010	2010	2005	13
394	20240612	132300	640796787	2010	2010	2010	2010	0
395	20240612	132200	640796787	2010	2010	2010	2010	15
396	20240612	132100	640766637	2010	2010	2010	2010	37
397	20240612	132000	640692267	2010	2010	2010	2010	0
398	20240612	131900	640692267	2010	2010	2010	2010	0
399	20240612	131800	640692267	2010	2010	2010	2010	20
400	20240612	131700	640652067	2010	2010	2010	2010	3
401	20240612	131600	640646037	2010	2010	2010	2010	1
402	20240612	131500	640644027	2005	2005	2005	2005	1002
403	20240612	131400	638635017	2010	2010	2010	2010	13
404	20240612	131300	638608887	2010	2010	2010	2010	0
405	20240612	131200	638608887	2010	2010	2010	2010	5
406	20240612	131100	638598837	2010	2010	2010	2010	9
407	20240612	131000	638580747	2005	2005	2005	2005	619
408	20240612	130900	637339652	2010	2010	2010	2010	0
409	20240612	130800	637339652	2010	2010	2010	2010	67
410	20240612	130700	637204982	2010	2010	2010	2010	0
411	20240612	130600	637204982	2010	2010	2010	2010	11
412	20240612	130500	637182872	2005	2005	2005	2005	0
413	20240612	130400	637182872	2005	2005	2005	2005	800
414	20240612	130300	635578872	2010	2010	2010	2010	1
415	20240612	130200	635576862	2005	2005	2005	2005	129
416	20240612	130100	635318217	2010	2005	2010	2005	11
417	20240612	130000	635296157	2010	2010	2010	2010	10
418	20240612	125900	635276057	2010	2010	2010	2010	300
419	20240612	125800	634673057	2010	2010	2010	2010	0
420	20240612	125700	634673057	2010	2010	2010	2010	19
421	20240612	125600	634634867	2010	2010	2010	2010	100
422	20240612	125500	634433867	2010	2010	2010	2010	0
423	20240612	125400	634433867	2010	2010	2010	2010	0
424	20240612	125300	634433867	2010	2010	2010	2010	0
425	20240612	125200	634433867	2010	2005	2010	2005	15
426	20240612	125100	634403772	2010	2010	2010	2010	0
427	20240612	125000	634403772	2010	2010	2010	2010	102
428	20240612	124900	634198752	2010	2010	2010	2010	0
429	20240612	124800	634198752	2010	2010	2010	2010	497
430	20240612	124700	633199782	2010	2010	2010	2010	50
431	20240612	124600	633099282	2010	2010	2010	2005	519
432	20240612	124500	632058577	2005	2005	2005	2005	3000
433	20240612	124400	626043577	2010	2010	2010	2010	0
434	20240612	124300	626043577	2010	2010	2010	2010	0
435	20240612	124200	626043577	2010	2010	2010	2010	0
436	20240612	124100	626043577	2010	2005	2010	2005	1019
437	20240612	124000	623995442	2010	2010	2010	2010	0
438	20240612	123900	623995442	2010	2010	2010	2010	8
439	20240612	123800	623979362	2010	2010	2010	2010	0
440	20240612	123700	623979362	2010	2010	2010	2005	3293
441	20240612	123600	617375432	2010	2010	2010	2010	100
442	20240612	123500	617174432	2010	2010	2010	2010	103
443	20240612	123400	616967402	2010	2010	2010	2010	200
444	20240612	123300	616565402	2010	2010	2010	2010	100
445	20240612	123200	616364402	2010	2010	2015	2005	853
446	20240612	123100	614651482	2010	2010	2010	2010	5
447	20240612	123000	614641432	2015	2015	2015	2015	0
448	20240612	122900	614641432	2015	2015	2015	2015	0
449	20240612	122800	614641432	2015	2015	2015	2015	0
450	20240612	122700	614641432	2015	2010	2015	2000	13012
451	20240612	122600	588616252	2015	2015	2015	2015	0
452	20240612	122500	588616252	2015	2000	2015	2000	2
453	20240612	122400	588612237	2005	2005	2005	2005	2823
454	20240612	122300	582952122	2005	2005	2005	2005	132
455	20240612	122200	582687462	2005	2000	2005	2000	2
456	20240612	122100	582683457	2005	2005	2005	2000	1720
457	20240612	122000	579234877	2005	2000	2005	2000	1412
458	20240612	121900	576407317	2005	2005	2005	2005	598
459	20240612	121800	575208327	2005	2005	2005	2000	1298
460	20240612	121700	572607102	2010	2005	2010	2005	308
461	20240612	121600	571989557	2010	2005	2010	2005	67
462	20240612	121500	571855172	2005	2005	2005	2005	0
463	20240612	121400	571855172	2005	2005	2005	2005	25
464	20240612	121300	571805047	2015	2015	2015	2015	1
465	20240612	121200	571803032	2005	2005	2005	2005	2001
466	20240612	121100	567791027	2015	2015	2015	2015	0
467	20240612	121000	567791027	2015	2010	2015	2005	3064
468	20240612	120900	561647537	2015	2015	2015	2015	0
469	20240612	120800	561647537	2015	2015	2015	2015	0
470	20240612	120700	561647537	2015	2015	2015	2015	0
471	20240612	120600	561647537	2015	2015	2015	2015	0
472	20240612	120500	561647537	2015	2015	2015	2015	0
473	20240612	120400	561647537	2015	2015	2015	2015	0
474	20240612	120300	561647537	2015	2010	2015	2010	1059
475	20240612	120200	559518932	2015	2015	2015	2015	1
476	20240612	120100	559516917	2010	2010	2010	2010	264
477	20240612	120000	558986277	2015	2015	2015	2015	1
478	20240612	115900	558984262	2010	2015	2015	2010	13
479	20240612	115800	558958127	2010	2010	2010	2010	50
480	20240612	115700	558857627	2005	2010	2010	2005	540
481	20240612	115600	557774427	2005	2010	2010	2005	3130
482	20240612	115500	551483137	2010	2005	2010	2005	211
483	20240612	115400	551060027	2005	2010	2010	2005	103
484	20240612	115300	550853007	2010	2010	2010	2010	0
485	20240612	115200	550853007	2010	2010	2010	2010	18
486	20240612	115100	550816827	2005	2010	2010	2005	884
487	20240612	115000	549044387	2010	2010	2010	2010	991
488	20240612	114900	547052477	2010	2010	2010	2010	0
489	20240612	114800	547052477	2010	2010	2010	2010	0
490	20240612	114700	547052477	2010	2010	2010	2010	0
491	20240612	114600	547052477	2010	2010	2010	2010	1050
492	20240612	114500	544941977	2015	2015	2015	2015	0
493	20240612	114400	544941977	2015	2015	2015	2015	0
494	20240612	114300	544941977	2015	2010	2015	2005	130
495	20240612	114200	544680657	2010	2010	2010	2005	392
496	20240612	114100	543892787	2005	2005	2005	2005	1
497	20240612	114000	543890782	2010	2010	2010	2010	0
498	20240612	113900	543890782	2010	2010	2010	2010	230
499	20240612	113800	543428482	2010	2010	2010	2010	21
500	20240612	113700	543386272	2010	2010	2010	2010	50
501	20240612	113600	543285772	2010	2010	2010	2010	0
502	20240612	113500	543285772	2010	2010	2010	2010	300
503	20240612	113400	542682772	2010	2010	2010	2010	0
504	20240612	113300	542682772	2010	2010	2010	2010	27
505	20240612	113200	542628502	2010	2010	2010	2010	0
506	20240612	113100	542628502	2010	2010	2010	2005	834
507	20240612	113000	540955827	2015	2010	2015	2010	211
508	20240612	112900	540531662	2010	2005	2010	2005	200
509	20240612	112800	540130162	2005	2010	2010	2005	241
510	20240612	112700	539646932	2015	2010	2015	2010	2146
511	20240612	112600	535333467	2015	2015	2015	2015	0
512	20240612	112500	535333467	2015	2015	2015	2015	10
513	20240612	112400	535313317	2015	2015	2015	2015	10
514	20240612	112300	535293167	2010	2010	2010	2010	1
515	20240612	112200	535291157	2015	2015	2015	2015	0
516	20240612	112100	535291157	2015	2015	2015	2015	5
517	20240612	112000	535281082	2015	2015	2015	2015	5
518	20240612	111900	535271007	2010	2010	2010	2010	1
519	20240612	111800	535268997	2015	2015	2015	2015	7
520	20240612	111700	535254892	2010	2010	2010	2010	0
521	20240612	111600	535254892	2010	2010	2010	2010	483
522	20240612	111500	534284062	2015	2015	2015	2015	6
523	20240612	111400	534271972	2015	2015	2015	2015	20
524	20240612	111300	534231672	2015	2015	2015	2015	30
525	20240612	111200	534171222	2015	2015	2015	2015	20
526	20240612	111100	534130922	2015	2015	2015	2015	0
527	20240612	111000	534130922	2015	2015	2015	2015	0
528	20240612	110900	534130922	2015	2015	2015	2015	3420
529	20240612	110800	527239622	2020	2020	2020	2020	0
530	20240612	110700	527239622	2020	2020	2020	2020	30
531	20240612	110600	527179022	2020	2020	2020	2020	0
532	20240612	110500	527179022	2020	2020	2020	2020	22
533	20240612	110400	527134582	2020	2015	2020	2015	25
534	20240612	110300	527084157	2020	2020	2020	2020	20
535	20240612	110200	527043757	2020	2020	2020	2020	0
536	20240612	110100	527043757	2020	2020	2020	2015	770
537	20240612	110000	525491812	2020	2020	2020	2020	0
538	20240612	105900	525491812	2020	2020	2020	2020	510
539	20240612	105800	524461612	2020	2020	2020	2020	25
540	20240612	105700	524411112	2020	2020	2020	2020	22
541	20240612	105600	524366672	2020	2020	2020	2020	62
542	20240612	105500	524241432	2020	2020	2020	2020	100
543	20240612	105400	524039432	2020	2020	2020	2020	126
544	20240612	105300	523784912	2020	2020	2020	2020	0
545	20240612	105200	523784912	2020	2020	2020	2020	5
546	20240612	105100	523774812	2015	2010	2015	2010	1185
547	20240612	105000	521391037	2015	2015	2015	2010	384
548	20240612	104900	520618147	2020	2015	2020	2015	417
549	20240612	104800	519777792	2020	2020	2020	2020	20
550	20240612	104700	519737392	2015	2015	2020	2010	1205
551	20240612	104600	517310142	2015	2015	2015	2015	129
552	20240612	104500	517050207	2015	2015	2015	2015	200
553	20240612	104400	516647207	2015	2015	2015	2015	381
554	20240612	104300	515879492	2015	2015	2015	2015	0
555	20240612	104200	515879492	2015	2015	2015	2015	400
556	20240612	104100	515073492	2015	2015	2015	2015	50
557	20240612	104000	514972742	2015	2010	2015	2010	82
558	20240612	103900	514807657	2015	2015	2015	2015	59
559	20240612	103800	514688772	2015	2015	2015	2015	210
560	20240612	103700	514265622	2015	2015	2015	2015	0
561	20240612	103600	514265622	2015	2015	2015	2015	200
562	20240612	103500	513862622	2020	2010	2020	2010	9985
563	20240612	103400	493758937	2010	2010	2010	2010	610
564	20240612	103300	492532837	2010	2010	2010	2010	20
565	20240612	103200	492492637	2010	2010	2010	2010	20
566	20240612	103100	492452437	2010	2010	2010	2010	0
567	20240612	103000	492452437	2010	2010	2010	2010	71
568	20240612	102900	492309727	2010	2010	2010	2010	800
569	20240612	102800	490701727	2010	2010	2010	2010	400
570	20240612	102700	489897727	2005	2005	2005	2005	7
571	20240612	102600	489883692	2010	2010	2010	2005	521
572	20240612	102500	488837087	2010	2010	2010	2010	532
573	20240612	102400	487767767	2010	2010	2010	2010	0
574	20240612	102300	487767767	2010	2010	2010	2010	0
575	20240612	102200	487767767	2010	2010	2010	2010	100
576	20240612	102100	487566767	2010	2010	2010	2010	0
577	20240612	102000	487566767	2010	2010	2010	2010	695
578	20240612	101900	486169817	2010	2005	2010	2005	54
579	20240612	101800	486061287	2010	2000	2010	2000	2
580	20240612	101700	486057277	2000	2010	2010	2000	1001
581	20240612	101600	484055267	2000	2010	2010	2000	9
582	20240612	101500	484037207	2010	2000	2010	2000	8909
583	20240612	101400	466218732	2005	2010	2010	2005	866
584	20240612	101300	464481347	2010	2010	2010	2005	3
585	20240612	101200	464475322	2010	2015	2015	2010	1382
586	20240612	101100	461697452	2015	2010	2015	2005	494
587	20240612	101000	460705102	2005	2005	2005	2005	707
588	20240612	100900	459287567	2010	2005	2010	2005	847
589	20240612	100800	457588732	2010	2010	2010	2010	2043
590	20240612	100700	453482302	2010	2015	2015	2005	15149
591	20240612	100600	423080812	2015	2020	2020	2015	113
592	20240612	100500	422852562	2020	2020	2025	2020	3486
593	20240612	100400	415807087	2020	2030	2030	2015	8211
594	20240612	100300	399171877	2030	2015	2030	2015	10341
595	20240612	100200	378235302	2025	2010	2025	2010	7962
596	20240612	100100	362178662	2010	2010	2010	2010	113
597	20240612	100000	361951532	2010	2010	2010	2010	0
598	20240612	095900	361951532	2010	2010	2010	2010	200
599	20240612	095800	361549532	2010	2005	2010	2005	1301
600	20240612	095700	358936022	2005	2010	2010	2005	1827
601	20240612	095600	355272877	2005	2005	2010	2005	179
602	20240612	095500	354913832	2005	2010	2010	2005	41
603	20240612	095400	354831472	2015	2015	2015	2015	1011
604	20240612	095300	352794307	2015	2010	2015	2010	1082
605	20240612	095200	350619482	2005	2005	2005	2005	0
606	20240612	095100	350619482	2005	2005	2010	2005	952
607	20240612	095000	348710712	2010	2010	2010	2010	121
608	20240612	094900	348467502	2010	2005	2010	2005	165
609	20240612	094800	348135877	2010	2010	2010	2010	1082
610	20240612	094700	345961057	2010	2010	2010	2010	256
611	20240612	094600	345446497	2010	2010	2010	2010	114
612	20240612	094500	345217357	2010	2010	2010	2010	2008
613	20240612	094400	341181277	2010	2005	2010	2000	2542
614	20240612	094300	336082247	2005	2005	2010	2000	1282
615	20240612	094200	333515522	2000	2010	2010	2000	3551
616	20240612	094100	326400792	2010	2000	2010	2000	103
617	20240612	094000	326194762	2010	2010	2010	2000	2049
618	20240612	093900	322095587	2010	2005	2010	2005	2048
619	20240612	093800	317983537	2005	2005	2005	2005	68
620	20240612	093700	317847197	2005	2005	2005	2005	2083
621	20240612	093600	313670782	2005	2005	2005	1999	4032
622	20240612	093500	305609476	2005	2005	2005	2005	108
623	20240612	093400	305392936	2000	2000	2005	1998	7279
624	20240612	093300	290844925	2005	2005	2005	2005	10
625	20240612	093200	290824875	2005	1999	2005	1999	16
626	20240612	093100	290792825	1999	2000	2000	1996	13647
627	20240612	093000	263542448	2005	2000	2005	1998	97
628	20240612	092900	263348447	2005	2000	2010	1996	17159
629	20240612	092800	229074040	1998	2005	2010	1998	14602
630	20240612	092700	199880350	2005	2005	2010	2005	226
631	20240612	092600	199427190	2005	2005	2010	2000	14670
632	20240612	092500	170079915	2010	2000	2010	2000	2201
633	20240612	092400	165677715	2000	2005	2015	2000	21361
634	20240612	092300	122949530	2005	2020	2020	2005	40703
635	20240612	092200	41281620	2025	2025	2025	2025	3
636	20240612	092100	41275545	2025	2025	2025	2025	0
637	20240612	092000	41275545	2025	2025	2025	2025	1
638	20240612	091900	41273520	2025	2025	2025	2025	10
639	20240612	091800	41253270	2025	2020	2025	2015	1001
640	20240612	091700	39234745	2025	2025	2025	2025	0
641	20240612	091600	39234745	2025	2025	2025	2025	0
642	20240612	091500	39234745	2025	2025	2025	2010	3371
643	20240612	091400	32435485	2025	2025	2025	2025	0
644	20240612	091300	32435485	2025	2025	2025	2025	0
645	20240612	091200	32435485	2025	2025	2025	2025	1
646	20240612	091100	32433460	2020	2020	2025	2010	3002
647	20240612	091000	26395995	2025	2025	2025	2025	1251
648	20240612	090900	23862720	2025	2020	2025	2020	132
649	20240612	090800	23595575	2020	2020	2020	2020	0
650	20240612	090700	23595575	2020	2020	2025	2020	209
651	20240612	090600	23173390	2010	2015	2020	2010	1177
652	20240612	090500	20805060	2010	2015	2015	2010	2197
653	20240612	090400	16379120	2015	2015	2015	2015	1037
654	20240612	090300	14289565	2015	2020	2020	2015	424
655	20240612	090200	13434950	2015	2015	2015	2015	193
656	20240612	090100	13046055	2010	2010	2015	2010	1547
657	20240612	090000	9936570	2015	2025	2025	2015	4920