KissMeData/024800/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	190900	13623492	1985	1985	1985	1985	2170
3	20241021	190800	13623492	1985	1985	1985	1985	0
4	20241021	190700	13623492	1985	1985	1985	1985	0
5	20241021	190600	13623492	1985	1985	1985	1985	0
6	20241021	190500	13623492	1985	1985	1985	1985	0
7	20241021	190400	13623492	1985	1985	1985	1985	0
8	20241021	190300	13623492	1985	1985	1985	1985	0
9	20241021	190200	13623492	1985	1985	1985	1985	0
10	20241021	190100	13623492	1985	1985	1985	1985	0
11	20241021	190000	13623492	1985	1985	1985	1985	0
12	20241021	185900	13623492	1985	1985	1985	1985	0
13	20241021	185800	13623492	1985	1985	1985	1985	0
14	20241021	185700	13623492	1985	1985	1985	1985	0
15	20241021	185600	13623492	1985	1985	1985	1985	0
16	20241021	185500	13623492	1985	1985	1985	1985	0
17	20241021	185400	13623492	1985	1985	1985	1985	0
18	20241021	185300	13623492	1985	1985	1985	1985	0
19	20241021	185200	13623492	1985	1985	1985	1985	0
20	20241021	185100	13623492	1985	1985	1985	1985	0
21	20241021	185000	13623492	1985	1985	1985	1985	0
22	20241021	184900	13623492	1985	1985	1985	1985	0
23	20241021	184800	13623492	1985	1985	1985	1985	0
24	20241021	184700	13623492	1985	1985	1985	1985	0
25	20241021	184600	13623492	1985	1985	1985	1985	0
26	20241021	184500	13623492	1985	1985	1985	1985	0
27	20241021	184400	13623492	1985	1985	1985	1985	0
28	20241021	184300	13623492	1985	1985	1985	1985	0
29	20241021	184200	13623492	1985	1985	1985	1985	0
30	20241021	184100	13623492	1985	1985	1985	1985	0
31	20241021	184000	13623492	1985	1985	1985	1985	0
32	20241021	183900	13623492	1985	1985	1985	1985	2170
33	20241021	183800	13623492	1985	1985	1985	1985	0
34	20241021	183700	13623492	1985	1985	1985	1985	0
35	20241021	183600	13623492	1985	1985	1985	1985	0
36	20241021	183500	13623492	1985	1985	1985	1985	0
37	20241021	183400	13623492	1985	1985	1985	1985	0
38	20241021	183300	13623492	1985	1985	1985	1985	0
39	20241021	183200	13623492	1985	1985	1985	1985	0
40	20241021	183100	13623492	1985	1985	1985	1985	0
41	20241021	183000	13623492	1985	1985	1985	1985	0
42	20241021	182900	13623492	1985	1985	1985	1985	0
43	20241021	182800	13623492	1985	1985	1985	1985	0
44	20241021	182700	13623492	1985	1985	1985	1985	0
45	20241021	182600	13623492	1985	1985	1985	1985	0
46	20241021	182500	13623492	1985	1985	1985	1985	0
47	20241021	182400	13623492	1985	1985	1985	1985	0
48	20241021	182300	13623492	1985	1985	1985	1985	0
49	20241021	182200	13623492	1985	1985	1985	1985	0
50	20241021	182100	13623492	1985	1985	1985	1985	0
51	20241021	182000	13623492	1985	1985	1985	1985	0
52	20241021	181900	13623492	1985	1985	1985	1985	0
53	20241021	181800	13623492	1985	1985	1985	1985	0
54	20241021	181700	13623492	1985	1985	1985	1985	0
55	20241021	181600	13623492	1985	1985	1985	1985	0
56	20241021	181500	13623492	1985	1985	1985	1985	0
57	20241021	181400	13623492	1985	1985	1985	1985	0
58	20241021	181300	13623492	1985	1985	1985	1985	0
59	20241021	181200	13623492	1985	1985	1985	1985	0
60	20241021	181100	13623492	1985	1985	1985	1985	0
61	20241021	181000	13623492	1985	1985	1985	1985	0
62	20241021	180900	13623492	1985	1985	1985	1985	2170
63	20241021	180800	13623492	1985	1985	1985	1985	0
64	20241021	180700	13623492	1985	1985	1985	1985	0
65	20241021	180600	13623492	1985	1985	1985	1985	0
66	20241021	180500	13623492	1985	1985	1985	1985	0
67	20241021	180400	13623492	1985	1985	1985	1985	0
68	20241021	180300	13623492	1985	1985	1985	1985	0
69	20241021	180200	13623492	1985	1985	1985	1985	0
70	20241021	180100	13623492	1985	1985	1985	1985	0
71	20241021	180000	13623492	1985	1985	1985	1985	0
72	20241021	175900	13623492	1985	1985	1985	1985	0
73	20241021	175800	13623492	1985	1985	1985	1985	0
74	20241021	175700	13623492	1985	1985	1985	1985	0
75	20241021	175600	13623492	1985	1985	1985	1985	0
76	20241021	175500	13623492	1985	1985	1985	1985	0
77	20241021	175400	13623492	1985	1985	1985	1985	0
78	20241021	175300	13623492	1985	1985	1985	1985	0
79	20241021	175200	13623492	1985	1985	1985	1985	0
80	20241021	175100	13623492	1985	1985	1985	1985	0
81	20241021	175000	13623492	1985	1985	1985	1985	0
82	20241021	174900	13623492	1985	1985	1985	1985	0
83	20241021	174800	13623492	1985	1985	1985	1985	0
84	20241021	174700	13623492	1985	1985	1985	1985	0
85	20241021	174600	13623492	1985	1985	1985	1985	0
86	20241021	174500	13623492	1985	1985	1985	1985	0
87	20241021	174400	13623492	1985	1985	1985	1985	0
88	20241021	174300	13623492	1985	1985	1985	1985	0
89	20241021	174200	13623492	1985	1985	1985	1985	0
90	20241021	174100	13623492	1985	1985	1985	1985	0
91	20241021	174000	13623492	1985	1985	1985	1985	0
92	20241021	173900	13623492	1985	1985	1985	1985	2170
93	20241021	173800	13623492	1985	1985	1985	1985	0
94	20241021	173700	13623492	1985	1985	1985	1985	0
95	20241021	173600	13623492	1985	1985	1985	1985	0
96	20241021	173500	13623492	1985	1985	1985	1985	0
97	20241021	173400	13623492	1985	1985	1985	1985	0
98	20241021	173300	13623492	1985	1985	1985	1985	0
99	20241021	173200	13623492	1985	1985	1985	1985	0
100	20241021	173100	13623492	1985	1985	1985	1985	0
101	20241021	173000	13623492	1985	1985	1985	1985	0
102	20241021	172900	13623492	1985	1985	1985	1985	0
103	20241021	172800	13623492	1985	1985	1985	1985	0
104	20241021	172700	13623492	1985	1985	1985	1985	0
105	20241021	172600	13623492	1985	1985	1985	1985	0
106	20241021	172500	13623492	1985	1985	1985	1985	0
107	20241021	172400	13623492	1985	1985	1985	1985	0
108	20241021	172300	13623492	1985	1985	1985	1985	0
109	20241021	172200	13623492	1985	1985	1985	1985	0
110	20241021	172100	13623492	1985	1985	1985	1985	0
111	20241021	172000	13623492	1985	1985	1985	1985	0
112	20241021	171900	13623492	1985	1985	1985	1985	0
113	20241021	171800	13623492	1985	1985	1985	1985	0
114	20241021	171700	13623492	1985	1985	1985	1985	0
115	20241021	171600	13623492	1985	1985	1985	1985	0
116	20241021	171500	13623492	1985	1985	1985	1985	0
117	20241021	171400	13623492	1985	1985	1985	1985	0
118	20241021	171300	13623492	1985	1985	1985	1985	0
119	20241021	171200	13623492	1985	1985	1985	1985	0
120	20241021	171100	13623492	1985	1985	1985	1985	0
121	20241021	171000	13623492	1985	1985	1985	1985	0
122	20241021	170900	13623492	1985	1985	1985	1985	2170
123	20241021	170800	13623492	1985	1985	1985	1985	0
124	20241021	170700	13623492	1985	1985	1985	1985	0
125	20241021	170600	13623492	1985	1985	1985	1985	0
126	20241021	170500	13623492	1985	1985	1985	1985	0
127	20241021	170400	13623492	1985	1985	1985	1985	0
128	20241021	170300	13623492	1985	1985	1985	1985	0
129	20241021	170200	13623492	1985	1985	1985	1985	0
130	20241021	170100	13623492	1985	1985	1985	1985	0
131	20241021	170000	13623492	1985	1985	1985	1985	0
132	20241021	165900	13623492	1985	1985	1985	1985	0
133	20241021	165800	13623492	1985	1985	1985	1985	0
134	20241021	165700	13623492	1985	1985	1985	1985	0
135	20241021	165600	13623492	1985	1985	1985	1985	0
136	20241021	165500	13623492	1985	1985	1985	1985	0
137	20241021	165400	13623492	1985	1985	1985	1985	0
138	20241021	165300	13623492	1985	1985	1985	1985	0
139	20241021	165200	13623492	1985	1985	1985	1985	0
140	20241021	165100	13623492	1985	1985	1985	1985	0
141	20241021	165000	13623492	1985	1985	1985	1985	0
142	20241021	164900	13623492	1985	1985	1985	1985	0
143	20241021	164800	13623492	1985	1985	1985	1985	0
144	20241021	164700	13623492	1985	1985	1985	1985	0
145	20241021	164600	13623492	1985	1985	1985	1985	0
146	20241021	164500	13623492	1985	1985	1985	1985	0
147	20241021	164400	13623492	1985	1985	1985	1985	0
148	20241021	164300	13623492	1985	1985	1985	1985	0
149	20241021	164200	13623492	1985	1985	1985	1985	0
150	20241021	164100	13623492	1985	1985	1985	1985	0
151	20241021	164000	13623492	1985	1985	1985	1985	0
152	20241021	163900	13623492	1985	1985	1985	1985	2170
153	20241021	163800	13623492	1985	1985	1985	1985	0
154	20241021	163700	13623492	1985	1985	1985	1985	0
155	20241021	163600	13623492	1985	1985	1985	1985	0
156	20241021	163500	13623492	1985	1985	1985	1985	0
157	20241021	163400	13623492	1985	1985	1985	1985	0
158	20241021	163300	13623492	1985	1985	1985	1985	0
159	20241021	163200	13623492	1985	1985	1985	1985	0
160	20241021	163100	13623492	1985	1985	1985	1985	0
161	20241021	163000	13623492	1985	1985	1985	1985	0
162	20241021	162900	13623492	1985	1985	1985	1985	0
163	20241021	162800	13623492	1985	1985	1985	1985	0
164	20241021	162700	13623492	1985	1985	1985	1985	0
165	20241021	162600	13623492	1985	1985	1985	1985	0
166	20241021	162500	13623492	1985	1985	1985	1985	0
167	20241021	162400	13623492	1985	1985	1985	1985	0
168	20241021	162300	13623492	1985	1985	1985	1985	0
169	20241021	162200	13623492	1985	1985	1985	1985	0
170	20241021	162100	13623492	1985	1985	1985	1985	0
171	20241021	162000	13623492	1985	1985	1985	1985	0
172	20241021	161900	13623492	1985	1985	1985	1985	0
173	20241021	161800	13623492	1985	1985	1985	1985	0
174	20241021	161700	13623492	1985	1985	1985	1985	0
175	20241021	161600	13623492	1985	1985	1985	1985	0
176	20241021	161500	13623492	1985	1985	1985	1985	0
177	20241021	161400	13623492	1985	1985	1985	1985	0
178	20241021	161300	13623492	1985	1985	1985	1985	0
179	20241021	161200	13623492	1985	1985	1985	1985	0
180	20241021	161100	13623492	1985	1985	1985	1985	0
181	20241021	161000	13623492	1985	1985	1985	1985	0
182	20241021	160900	13623492	1985	1985	1985	1985	2170
183	20241021	160800	13623492	1985	1985	1985	1985	0
184	20241021	160700	13623492	1985	1985	1985	1985	0
185	20241021	160600	13623492	1985	1985	1985	1985	0
186	20241021	160500	13623492	1985	1985	1985	1985	0
187	20241021	160400	13623492	1985	1985	1985	1985	0
188	20241021	160300	13623492	1985	1985	1985	1985	0
189	20241021	160200	13623492	1985	1985	1985	1985	0
190	20241021	160100	13623492	1985	1985	1985	1985	0
191	20241021	160000	13623492	1985	1985	1985	1985	0
192	20241021	155900	13623492	1985	1985	1985	1985	0
193	20241021	155800	13623492	1985	1985	1985	1985	0
194	20241021	155700	13623492	1985	1985	1985	1985	0
195	20241021	155600	13623492	1985	1985	1985	1985	0
196	20241021	155500	13623492	1985	1985	1985	1985	0
197	20241021	155400	13623492	1985	1985	1985	1985	0
198	20241021	155300	13623492	1985	1985	1985	1985	0
199	20241021	155200	13623492	1985	1985	1985	1985	0
200	20241021	155100	13623492	1985	1985	1985	1985	0
201	20241021	155000	13623492	1985	1985	1985	1985	0
202	20241021	154900	13623492	1985	1985	1985	1985	0
203	20241021	154800	13623492	1985	1985	1985	1985	0
204	20241021	154700	13623492	1985	1985	1985	1985	0
205	20241021	154600	13623492	1985	1985	1985	1985	0
206	20241021	154500	13623492	1985	1985	1985	1985	0
207	20241021	154400	13623492	1985	1985	1985	1985	0
208	20241021	154300	13623492	1985	1985	1985	1985	0
209	20241021	154200	13623492	1985	1985	1985	1985	0
210	20241021	154100	13623492	1985	1985	1985	1985	0
211	20241021	154000	13623492	1985	1985	1985	1985	0
212	20241021	153900	13623492	1985	1985	1985	1985	2170
213	20241021	153800	13623492	1985	1985	1985	1985	0
214	20241021	153700	13623492	1985	1985	1985	1985	0
215	20241021	153600	13623492	1985	1985	1985	1985	0
216	20241021	153500	13623492	1985	1985	1985	1985	0
217	20241021	153400	13623492	1985	1985	1985	1985	0
218	20241021	153300	13623492	1985	1985	1985	1985	0
219	20241021	153200	13623492	1985	1985	1985	1985	0
220	20241021	153100	13623492	1985	1985	1985	1985	0
221	20241021	153000	13623492	1985	1985	1985	1985	2170
222	20241021	152900	9316042	2000	2000	2000	2000	0
223	20241021	152800	9316042	2000	2000	2000	2000	0
224	20241021	152700	9316042	2000	2000	2000	2000	0
225	20241021	152600	9316042	2000	2000	2000	2000	0
226	20241021	152500	9316042	2000	2000	2000	2000	0
227	20241021	152400	9316042	2000	2000	2000	2000	0
228	20241021	152300	9316042	2000	2000	2000	2000	0
229	20241021	152200	9316042	2000	2000	2000	2000	0
230	20241021	152100	9316042	2000	2000	2000	2000	0
231	20241021	152000	9316042	2000	2000	2000	2000	0
232	20241021	151900	9316042	2000	2000	2000	2000	0
233	20241021	151800	9316042	2000	2000	2000	2000	0
234	20241021	151700	9316042	2000	2000	2000	2000	0
235	20241021	151600	9316042	2000	2000	2000	2000	0
236	20241021	151500	9316042	2000	2000	2000	2000	0
237	20241021	151400	9316042	2000	2000	2000	2000	0
238	20241021	151300	9316042	2000	2000	2000	2000	0
239	20241021	151200	9316042	2000	2000	2000	2000	0
240	20241021	151100	9316042	2000	2000	2000	2000	0
241	20241021	151000	9316042	2000	1992	2000	1992	50
242	20241021	150900	9216194	1991	1991	1991	1991	2
243	20241021	150800	9212212	1991	1991	1991	1991	6
244	20241021	150700	9200266	1992	1991	1992	1991	18
245	20241021	150600	9164420	1991	1991	1991	1991	0
246	20241021	150500	9164420	1991	1991	1991	1991	0
247	20241021	150400	9164420	1991	1991	1991	1991	5
248	20241021	150300	9154465	1991	1991	1991	1991	10
249	20241021	150200	9134555	1991	1991	1991	1991	0
250	20241021	150100	9134555	1991	1991	1991	1991	0
251	20241021	150000	9134555	1991	1991	1991	1991	0
252	20241021	145900	9134555	1991	1991	1991	1991	0
253	20241021	145800	9134555	1991	1993	1993	1991	50
254	20241021	145700	9034964	1991	1991	1991	1991	0
255	20241021	145600	9034964	1991	1991	1991	1991	0
256	20241021	145500	9034964	1991	1991	1991	1991	0
257	20241021	145400	9034964	1991	1991	1991	1991	0
258	20241021	145300	9034964	1991	1991	1991	1991	0
259	20241021	145200	9034964	1991	1991	1991	1991	0
260	20241021	145100	9034964	1991	1991	1991	1991	0
261	20241021	145000	9034964	1991	1991	1991	1991	0
262	20241021	144900	9034964	1991	1991	1991	1991	0
263	20241021	144800	9034964	1991	1991	1991	1991	0
264	20241021	144700	9034964	1991	1991	1991	1991	0
265	20241021	144600	9034964	1991	1991	1991	1991	0
266	20241021	144500	9034964	1991	1991	1991	1991	0
267	20241021	144400	9034964	1991	1991	1991	1991	0
268	20241021	144300	9034964	1991	1991	1991	1991	0
269	20241021	144200	9034964	1991	1991	1991	1991	0
270	20241021	144100	9034964	1991	1991	1991	1991	0
271	20241021	144000	9034964	1991	1992	1992	1991	582
272	20241021	143900	7876111	1992	1992	1992	1992	0
273	20241021	143800	7876111	1992	1992	1992	1992	0
274	20241021	143700	7876111	1992	1993	1993	1992	10
275	20241021	143600	7856189	1991	1991	1991	1991	0
276	20241021	143500	7856189	1991	1991	1991	1991	0
277	20241021	143400	7856189	1991	1991	1991	1991	0
278	20241021	143300	7856189	1991	1991	1991	1991	0
279	20241021	143200	7856189	1991	1991	1991	1991	0
280	20241021	143100	7856189	1991	1991	1991	1991	0
281	20241021	143000	7856189	1991	1991	1991	1991	0
282	20241021	142900	7856189	1991	1991	1991	1991	0
283	20241021	142800	7856189	1991	1991	1991	1991	0
284	20241021	142700	7856189	1991	1991	1991	1991	0
285	20241021	142600	7856189	1991	1991	1991	1991	0
286	20241021	142500	7856189	1991	1991	1991	1991	0
287	20241021	142400	7856189	1991	1991	1991	1991	0
288	20241021	142300	7856189	1991	1991	1991	1991	0
289	20241021	142200	7856189	1991	1991	1991	1991	0
290	20241021	142100	7856189	1991	1991	1991	1991	0
291	20241021	142000	7856189	1991	1991	1991	1991	0
292	20241021	141900	7856189	1991	1991	1991	1991	0
293	20241021	141800	7856189	1991	1991	1991	1991	0
294	20241021	141700	7856189	1991	1995	1995	1991	1000
295	20241021	141600	5865070	1995	1995	1995	1995	0
296	20241021	141500	5865070	1995	1995	1995	1995	0
297	20241021	141400	5865070	1995	1995	1995	1995	0
298	20241021	141300	5865070	1995	1995	1995	1995	0
299	20241021	141200	5865070	1995	1995	1995	1995	0
300	20241021	141100	5865070	1995	1995	1995	1995	0
301	20241021	141000	5865070	1995	1995	1995	1995	0
302	20241021	140900	5865070	1995	1995	1995	1995	0
303	20241021	140800	5865070	1995	1995	1995	1995	0
304	20241021	140700	5865070	1995	1995	1995	1995	0
305	20241021	140600	5865070	1995	1995	1995	1995	0
306	20241021	140500	5865070	1995	1995	1995	1995	0
307	20241021	140400	5865070	1995	1995	1995	1995	0
308	20241021	140300	5865070	1995	1995	1995	1995	0
309	20241021	140200	5865070	1995	1995	1995	1995	0
310	20241021	140100	5865070	1995	1995	1995	1995	0
311	20241021	140000	5865070	1995	1995	1995	1995	0
312	20241021	135900	5865070	1995	1995	1995	1995	0
313	20241021	135800	5865070	1995	1995	1995	1995	0
314	20241021	135700	5865070	1995	1995	1995	1995	0
315	20241021	135600	5865070	1995	1995	1995	1995	0
316	20241021	135500	5865070	1995	1995	1995	1995	0
317	20241021	135400	5865070	1995	1995	1995	1995	0
318	20241021	135300	5865070	1995	1995	1995	1995	0
319	20241021	135200	5865070	1995	1995	1995	1995	0
320	20241021	135100	5865070	1995	1995	1995	1995	0
321	20241021	135000	5865070	1995	1995	1995	1995	0
322	20241021	134900	5865070	1995	1995	1995	1995	0
323	20241021	134800	5865070	1995	1995	1995	1995	4
324	20241021	134700	5857090	1995	1995	1995	1995	0
325	20241021	134600	5857090	1995	1995	1995	1995	0
326	20241021	134500	5857090	1995	1995	1995	1995	0
327	20241021	134400	5857090	1995	1995	1995	1995	0
328	20241021	134300	5857090	1995	1995	1995	1995	0
329	20241021	134200	5857090	1995	1995	1995	1995	0
330	20241021	134100	5857090	1995	1995	1995	1995	0
331	20241021	134000	5857090	1995	1995	1995	1995	0
332	20241021	133900	5857090	1995	1995	1995	1995	0
333	20241021	133800	5857090	1995	1995	1995	1995	0
334	20241021	133700	5857090	1995	1995	1995	1995	50
335	20241021	133600	5757340	2000	2000	2000	2000	0
336	20241021	133500	5757340	2000	2000	2000	2000	0
337	20241021	133400	5757340	2000	2000	2000	2000	0
338	20241021	133300	5757340	2000	2000	2000	2000	0
339	20241021	133200	5757340	2000	2000	2000	2000	0
340	20241021	133100	5757340	2000	2000	2000	2000	0
341	20241021	133000	5757340	2000	2000	2000	2000	0
342	20241021	132900	5757340	2000	2000	2000	2000	0
343	20241021	132800	5757340	2000	2000	2000	2000	0
344	20241021	132700	5757340	2000	2000	2000	2000	0
345	20241021	132600	5757340	2000	2000	2000	2000	0
346	20241021	132500	5757340	2000	2000	2000	2000	0
347	20241021	132400	5757340	2000	2000	2000	2000	0
348	20241021	132300	5757340	2000	2000	2000	2000	0
349	20241021	132200	5757340	2000	2000	2000	2000	0
350	20241021	132100	5757340	2000	2000	2000	2000	0
351	20241021	132000	5757340	2000	2000	2000	2000	0
352	20241021	131900	5757340	2000	2000	2000	2000	0
353	20241021	131800	5757340	2000	2000	2000	2000	0
354	20241021	131700	5757340	2000	2000	2000	2000	0
355	20241021	131600	5757340	2000	2000	2000	2000	0
356	20241021	131500	5757340	2000	2000	2000	2000	0
357	20241021	131400	5757340	2000	2000	2000	2000	0
358	20241021	131300	5757340	2000	2000	2000	2000	0
359	20241021	131200	5757340	2000	2000	2000	2000	0
360	20241021	131100	5757340	2000	2000	2000	2000	0
361	20241021	131000	5757340	2000	2000	2000	2000	0
362	20241021	130900	5757340	2000	2000	2000	2000	1
363	20241021	130800	5755340	1991	1991	1991	1991	0
364	20241021	130700	5755340	1991	1991	1991	1991	0
365	20241021	130600	5755340	1991	1991	1991	1991	0
366	20241021	130500	5755340	1991	1991	1991	1991	0
367	20241021	130400	5755340	1991	1991	1991	1991	0
368	20241021	130300	5755340	1991	1991	1991	1991	0
369	20241021	130200	5755340	1991	1991	1991	1991	0
370	20241021	130100	5755340	1991	1991	1991	1991	0
371	20241021	130000	5755340	1991	1991	1991	1991	0
372	20241021	125900	5755340	1991	1991	1991	1991	0
373	20241021	125800	5755340	1991	1991	1991	1991	0
374	20241021	125700	5755340	1991	1991	1991	1991	0
375	20241021	125600	5755340	1991	1991	1991	1991	0
376	20241021	125500	5755340	1991	1991	1991	1991	0
377	20241021	125400	5755340	1991	1991	1991	1991	0
378	20241021	125300	5755340	1991	1991	1991	1991	0
379	20241021	125200	5755340	1991	1991	1991	1991	0
380	20241021	125100	5755340	1991	1991	1991	1991	0
381	20241021	125000	5755340	1991	1991	1991	1991	0
382	20241021	124900	5755340	1991	1991	1991	1991	0
383	20241021	124800	5755340	1991	1991	1991	1991	0
384	20241021	124700	5755340	1991	1991	1991	1991	0
385	20241021	124600	5755340	1991	1991	1991	1991	0
386	20241021	124500	5755340	1991	1991	1991	1991	0
387	20241021	124400	5755340	1991	1991	1991	1991	0
388	20241021	124300	5755340	1991	1991	1991	1991	0
389	20241021	124200	5755340	1991	1991	1991	1991	0
390	20241021	124100	5755340	1991	1991	1991	1991	0
391	20241021	124000	5755340	1991	1991	1991	1991	0
392	20241021	123900	5755340	1991	1991	1991	1991	0
393	20241021	123800	5755340	1991	1991	1991	1991	0
394	20241021	123700	5755340	1991	1991	1991	1991	0
395	20241021	123600	5755340	1991	1991	1991	1991	0
396	20241021	123500	5755340	1991	1991	1991	1991	0
397	20241021	123400	5755340	1991	1992	1992	1991	30
398	20241021	123300	5695609	1992	1992	1992	1992	2
399	20241021	123200	5691625	2005	2005	2005	2005	0
400	20241021	123100	5691625	2005	2005	2005	2005	0
401	20241021	123000	5691625	2005	2005	2005	2005	0
402	20241021	122900	5691625	2005	2005	2005	2005	0
403	20241021	122800	5691625	2005	2005	2005	2005	0
404	20241021	122700	5691625	2005	2005	2005	2005	0
405	20241021	122600	5691625	2005	2005	2005	2005	0
406	20241021	122500	5691625	2005	2005	2005	2005	0
407	20241021	122400	5691625	2005	2005	2005	2005	0
408	20241021	122300	5691625	2005	2005	2005	2005	0
409	20241021	122200	5691625	2005	2005	2005	2005	0
410	20241021	122100	5691625	2005	2005	2005	2005	0
411	20241021	122000	5691625	2005	2005	2005	2005	0
412	20241021	121900	5691625	2005	2005	2005	2005	0
413	20241021	121800	5691625	2005	2005	2005	2005	0
414	20241021	121700	5691625	2005	2005	2005	2005	0
415	20241021	121600	5691625	2005	2005	2005	2005	0
416	20241021	121500	5691625	2005	2005	2005	2005	0
417	20241021	121400	5691625	2005	2005	2005	2005	0
418	20241021	121300	5691625	2005	2005	2005	2005	0
419	20241021	121200	5691625	2005	2005	2005	2005	0
420	20241021	121100	5691625	2005	2005	2005	2005	0
421	20241021	121000	5691625	2005	2005	2005	2005	0
422	20241021	120900	5691625	2005	2005	2005	2005	0
423	20241021	120800	5691625	2005	2005	2005	2005	0
424	20241021	120700	5691625	2005	2005	2005	2005	0
425	20241021	120600	5691625	2005	2005	2005	2005	0
426	20241021	120500	5691625	2005	2005	2005	2005	0
427	20241021	120400	5691625	2005	2005	2005	2005	0
428	20241021	120300	5691625	2005	2005	2005	2005	0
429	20241021	120200	5691625	2005	2005	2005	2005	0
430	20241021	120100	5691625	2005	2005	2005	2005	0
431	20241021	120000	5691625	2005	2005	2005	2005	0
432	20241021	115900	5691625	2005	2005	2005	2005	0
433	20241021	115800	5691625	2005	2005	2005	2005	0
434	20241021	115700	5691625	2005	2005	2005	2005	0
435	20241021	115600	5691625	2005	2005	2005	2005	0
436	20241021	115500	5691625	2005	2005	2005	2005	0
437	20241021	115400	5691625	2005	2005	2005	2005	0
438	20241021	115300	5691625	2005	1992	2005	1991	2136
439	20241021	115200	1436057	2005	2005	2005	2005	0
440	20241021	115100	1436057	2005	2005	2005	2005	0
441	20241021	115000	1436057	2005	2005	2005	2005	0
442	20241021	114900	1436057	2005	2005	2005	2005	0
443	20241021	114800	1436057	2005	2005	2005	2005	0
444	20241021	114700	1436057	2005	2005	2005	2005	0
445	20241021	114600	1436057	2005	2005	2005	2005	0
446	20241021	114500	1436057	2005	2005	2005	2005	0
447	20241021	114400	1436057	2005	2005	2005	2005	0
448	20241021	114300	1436057	2005	2005	2005	2005	0
449	20241021	114200	1436057	2005	2005	2005	2005	0
450	20241021	114100	1436057	2005	2005	2005	2005	0
451	20241021	114000	1436057	2005	2005	2005	2005	0
452	20241021	113900	1436057	2005	2005	2005	2005	0
453	20241021	113800	1436057	2005	2005	2005	2005	0
454	20241021	113700	1436057	2005	2005	2005	2005	0
455	20241021	113600	1436057	2005	2005	2005	2005	0
456	20241021	113500	1436057	2005	2005	2005	2005	0
457	20241021	113400	1436057	2005	2005	2005	2005	0
458	20241021	113300	1436057	2005	2005	2005	2005	0
459	20241021	113200	1436057	2005	2005	2005	2005	0
460	20241021	113100	1436057	2005	2005	2005	2005	0
461	20241021	113000	1436057	2005	2005	2005	2005	0
462	20241021	112900	1436057	2005	2005	2005	2005	0
463	20241021	112800	1436057	2005	2005	2005	2005	0
464	20241021	112700	1436057	2005	2005	2005	2005	0
465	20241021	112600	1436057	2005	2005	2005	2005	0
466	20241021	112500	1436057	2005	2005	2005	2005	0
467	20241021	112400	1436057	2005	2005	2005	2005	1
468	20241021	112300	1434052	1991	1991	1991	1991	0
469	20241021	112200	1434052	1991	2000	2000	1991	289
470	20241021	112100	858635	2010	2010	2010	2010	0
471	20241021	112000	858635	2010	2010	2010	2010	0
472	20241021	111900	858635	2010	2010	2010	2010	0
473	20241021	111800	858635	2010	2010	2010	2010	0
474	20241021	111700	858635	2010	2010	2010	2010	0
475	20241021	111600	858635	2010	2010	2010	2010	0
476	20241021	111500	858635	2010	2010	2010	2010	0
477	20241021	111400	858635	2010	2010	2010	2010	0
478	20241021	111300	858635	2010	2010	2010	2010	0
479	20241021	111200	858635	2010	2010	2010	2010	0
480	20241021	111100	858635	2010	2010	2010	2010	0
481	20241021	111000	858635	2010	2010	2010	2010	0
482	20241021	110900	858635	2010	2010	2010	2010	0
483	20241021	110800	858635	2010	2010	2010	2010	0
484	20241021	110700	858635	2010	2010	2010	2010	0
485	20241021	110600	858635	2010	2010	2010	2010	0
486	20241021	110500	858635	2010	2010	2010	2010	11
487	20241021	110400	836525	2005	2005	2005	2005	0
488	20241021	110300	836525	2005	2005	2005	2005	0
489	20241021	110200	836525	2005	2005	2005	2005	0
490	20241021	110100	836525	2005	2005	2005	2005	0
491	20241021	110000	836525	2005	2005	2005	2005	0
492	20241021	105900	836525	2005	2005	2005	2005	0
493	20241021	105800	836525	2005	2005	2005	2005	0
494	20241021	105700	836525	2005	2005	2005	2005	0
495	20241021	105600	836525	2005	2005	2005	2005	0
496	20241021	105500	836525	2005	2005	2005	2005	119
497	20241021	105400	597930	2010	2010	2010	2010	0
498	20241021	105300	597930	2010	2010	2010	2010	0
499	20241021	105200	597930	2010	2010	2010	2010	0
500	20241021	105100	597930	2010	2010	2010	2010	0
501	20241021	105000	597930	2010	2010	2010	2010	0
502	20241021	104900	597930	2010	2010	2010	2010	0
503	20241021	104800	597930	2010	2010	2010	2010	0
504	20241021	104700	597930	2010	2010	2010	2010	0
505	20241021	104600	597930	2010	2010	2010	2010	0
506	20241021	104500	597930	2010	2010	2010	2010	0
507	20241021	104400	597930	2010	2010	2010	2010	0
508	20241021	104300	597930	2010	2010	2010	2010	0
509	20241021	104200	597930	2010	2010	2010	2010	0
510	20241021	104100	597930	2010	2010	2010	2010	0
511	20241021	104000	597930	2010	2010	2010	2010	0
512	20241021	103900	597930	2010	2010	2010	2010	0
513	20241021	103800	597930	2010	2010	2010	2010	0
514	20241021	103700	597930	2010	2010	2010	2010	0
515	20241021	103600	597930	2010	2010	2010	2010	0
516	20241021	103500	597930	2010	2010	2010	2010	0
517	20241021	103400	597930	2010	2010	2010	2010	0
518	20241021	103300	597930	2010	2010	2010	2010	0
519	20241021	103200	597930	2010	2010	2010	2010	0
520	20241021	103100	597930	2010	2010	2010	2010	0
521	20241021	103000	597930	2010	2010	2010	2010	0
522	20241021	102900	597930	2010	2010	2010	2010	0
523	20241021	102800	597930	2010	2010	2010	2010	0
524	20241021	102700	597930	2010	2010	2010	2010	0
525	20241021	102600	597930	2010	2010	2010	2010	0
526	20241021	102500	597930	2010	2010	2010	2010	0
527	20241021	102400	597930	2010	2010	2010	2010	0
528	20241021	102300	597930	2010	2010	2010	2010	0
529	20241021	102200	597930	2010	2010	2010	2010	0
530	20241021	102100	597930	2010	2010	2010	2010	0
531	20241021	102000	597930	2010	2010	2010	2010	0
532	20241021	101900	597930	2010	2010	2010	2010	0
533	20241021	101800	597930	2010	2010	2010	2010	0
534	20241021	101700	597930	2010	2010	2010	2010	0
535	20241021	101600	597930	2010	2010	2010	2010	0
536	20241021	101500	597930	2010	2010	2010	2010	0
537	20241021	101400	597930	2010	2010	2010	2010	0
538	20241021	101300	597930	2010	2010	2010	2010	0
539	20241021	101200	597930	2010	2010	2010	2010	0
540	20241021	101100	597930	2010	2010	2010	2010	0
541	20241021	101000	597930	2010	2010	2010	2010	0
542	20241021	100900	597930	2010	2010	2010	2010	0
543	20241021	100800	597930	2010	2010	2010	2010	0
544	20241021	100700	597930	2010	2010	2010	2010	0
545	20241021	100600	597930	2010	2010	2010	2010	0
546	20241021	100500	597930	2010	2010	2010	2010	1
547	20241021	100400	595920	2010	2010	2010	2010	0
548	20241021	100300	595920	2010	2010	2010	2010	0
549	20241021	100200	595920	2010	2010	2010	2010	0
550	20241021	100100	595920	2010	2010	2010	2010	0
551	20241021	100000	595920	2010	2010	2010	2010	0
552	20241021	095900	595920	2010	2010	2010	2010	0
553	20241021	095800	595920	2010	2010	2010	2010	0
554	20241021	095700	595920	2010	2010	2010	2010	0
555	20241021	095600	595920	2010	2010	2010	2010	0
556	20241021	095500	595920	2010	2010	2010	2010	0
557	20241021	095400	595920	2010	2010	2010	2010	0
558	20241021	095300	595920	2010	2010	2010	2010	0
559	20241021	095200	595920	2010	2010	2010	2010	0
560	20241021	095100	595920	2010	2010	2010	2010	0
561	20241021	095000	595920	2010	2010	2010	2010	0
562	20241021	094900	595920	2010	2010	2010	2010	0
563	20241021	094800	595920	2010	2010	2010	2010	0
564	20241021	094700	595920	2010	2010	2010	2010	0
565	20241021	094600	595920	2010	2010	2010	2010	3
566	20241021	094500	589890	2010	2010	2010	2010	2
567	20241021	094400	585870	2010	2010	2010	2010	0
568	20241021	094300	585870	2010	2010	2010	2010	0
569	20241021	094200	585870	2010	2010	2010	2010	0
570	20241021	094100	585870	2010	2010	2010	2010	0
571	20241021	094000	585870	2010	2010	2010	2010	0
572	20241021	093900	585870	2010	2010	2010	2010	0
573	20241021	093800	585870	2010	2010	2010	2010	0
574	20241021	093700	585870	2010	2010	2010	2010	0
575	20241021	093600	585870	2010	2010	2010	2010	39
576	20241021	093500	507480	2015	2015	2015	2015	0
577	20241021	093400	507480	2015	2015	2015	2015	0
578	20241021	093300	507480	2015	2015	2015	2015	0
579	20241021	093200	507480	2015	2015	2015	2015	0
580	20241021	093100	507480	2015	2015	2015	2015	0
581	20241021	093000	507480	2015	2015	2015	2015	0
582	20241021	092900	507480	2015	2015	2015	2015	0
583	20241021	092800	507480	2015	2015	2015	2015	0
584	20241021	092700	507480	2015	2015	2015	2015	0
585	20241021	092600	507480	2015	2015	2015	2015	0
586	20241021	092500	507480	2015	2015	2015	2015	0
587	20241021	092400	507480	2015	2015	2015	2015	0
588	20241021	092300	507480	2015	2015	2015	2015	0
589	20241021	092200	507480	2015	2015	2015	2015	0
590	20241021	092100	507480	2015	2015	2015	2015	0
591	20241021	092000	507480	2015	2015	2015	2015	0
592	20241021	091900	507480	2015	2015	2015	2015	0
593	20241021	091800	507480	2015	2015	2015	2015	0
594	20241021	091700	507480	2015	2015	2015	2015	0
595	20241021	091600	507480	2015	2015	2015	2015	0
596	20241021	091500	507480	2015	2015	2015	2015	0
597	20241021	091400	507480	2015	2015	2015	2015	0
598	20241021	091300	507480	2015	2015	2015	2015	0
599	20241021	091200	507480	2015	2015	2015	2015	0
600	20241021	091100	507480	2015	2015	2015	2015	0
601	20241021	091000	507480	2015	2015	2015	2015	0
602	20241021	090900	507480	2015	2015	2015	2015	0
603	20241021	090800	507480	2015	2015	2015	2015	19
604	20241021	090700	469195	2015	2015	2015	2015	0
605	20241021	090600	469195	2015	2015	2015	2015	0
606	20241021	090500	469195	2015	2005	2015	2005	33
607	20241021	090400	403020	2005	2005	2005	2005	0
608	20241021	090300	403020	2005	2005	2005	2005	0
609	20241021	090200	403020	2005	2005	2005	2005	0
610	20241021	090100	403020	2005	2005	2005	2005	200
611	20241021	090000	2020	2020	2020	2020	2020	1