KissMeData/024800/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190900	6871496	2005	2005	2005	2005	270
3	20241018	190800	6871496	2005	2005	2005	2005	0
4	20241018	190700	6871496	2005	2005	2005	2005	0
5	20241018	190600	6871496	2005	2005	2005	2005	0
6	20241018	190500	6871496	2005	2005	2005	2005	0
7	20241018	190400	6871496	2005	2005	2005	2005	0
8	20241018	190300	6871496	2005	2005	2005	2005	0
9	20241018	190200	6871496	2005	2005	2005	2005	0
10	20241018	190100	6871496	2005	2005	2005	2005	0
11	20241018	190000	6871496	2005	2005	2005	2005	0
12	20241018	185900	6871496	2005	2005	2005	2005	0
13	20241018	185800	6871496	2005	2005	2005	2005	0
14	20241018	185700	6871496	2005	2005	2005	2005	0
15	20241018	185600	6871496	2005	2005	2005	2005	0
16	20241018	185500	6871496	2005	2005	2005	2005	0
17	20241018	185400	6871496	2005	2005	2005	2005	0
18	20241018	185300	6871496	2005	2005	2005	2005	0
19	20241018	185200	6871496	2005	2005	2005	2005	0
20	20241018	185100	6871496	2005	2005	2005	2005	0
21	20241018	185000	6871496	2005	2005	2005	2005	0
22	20241018	184900	6871496	2005	2005	2005	2005	0
23	20241018	184800	6871496	2005	2005	2005	2005	0
24	20241018	184700	6871496	2005	2005	2005	2005	0
25	20241018	184600	6871496	2005	2005	2005	2005	0
26	20241018	184500	6871496	2005	2005	2005	2005	0
27	20241018	184400	6871496	2005	2005	2005	2005	0
28	20241018	184300	6871496	2005	2005	2005	2005	0
29	20241018	184200	6871496	2005	2005	2005	2005	0
30	20241018	184100	6871496	2005	2005	2005	2005	0
31	20241018	184000	6871496	2005	2005	2005	2005	0
32	20241018	183900	6871496	2005	2005	2005	2005	270
33	20241018	183800	6871496	2005	2005	2005	2005	0
34	20241018	183700	6871496	2005	2005	2005	2005	0
35	20241018	183600	6871496	2005	2005	2005	2005	0
36	20241018	183500	6871496	2005	2005	2005	2005	0
37	20241018	183400	6871496	2005	2005	2005	2005	0
38	20241018	183300	6871496	2005	2005	2005	2005	0
39	20241018	183200	6871496	2005	2005	2005	2005	0
40	20241018	183100	6871496	2005	2005	2005	2005	0
41	20241018	183000	6871496	2005	2005	2005	2005	0
42	20241018	182900	6871496	2005	2005	2005	2005	0
43	20241018	182800	6871496	2005	2005	2005	2005	0
44	20241018	182700	6871496	2005	2005	2005	2005	0
45	20241018	182600	6871496	2005	2005	2005	2005	0
46	20241018	182500	6871496	2005	2005	2005	2005	0
47	20241018	182400	6871496	2005	2005	2005	2005	0
48	20241018	182300	6871496	2005	2005	2005	2005	0
49	20241018	182200	6871496	2005	2005	2005	2005	0
50	20241018	182100	6871496	2005	2005	2005	2005	0
51	20241018	182000	6871496	2005	2005	2005	2005	0
52	20241018	181900	6871496	2005	2005	2005	2005	0
53	20241018	181800	6871496	2005	2005	2005	2005	0
54	20241018	181700	6871496	2005	2005	2005	2005	0
55	20241018	181600	6871496	2005	2005	2005	2005	0
56	20241018	181500	6871496	2005	2005	2005	2005	0
57	20241018	181400	6871496	2005	2005	2005	2005	0
58	20241018	181300	6871496	2005	2005	2005	2005	0
59	20241018	181200	6871496	2005	2005	2005	2005	0
60	20241018	181100	6871496	2005	2005	2005	2005	0
61	20241018	181000	6871496	2005	2005	2005	2005	0
62	20241018	180900	6871496	2005	2005	2005	2005	270
63	20241018	180800	6871496	2005	2005	2005	2005	0
64	20241018	180700	6871496	2005	2005	2005	2005	0
65	20241018	180600	6871496	2005	2005	2005	2005	0
66	20241018	180500	6871496	2005	2005	2005	2005	0
67	20241018	180400	6871496	2005	2005	2005	2005	0
68	20241018	180300	6871496	2005	2005	2005	2005	0
69	20241018	180200	6871496	2005	2005	2005	2005	0
70	20241018	180100	6871496	2005	2005	2005	2005	0
71	20241018	180000	6871496	2005	2005	2005	2005	0
72	20241018	175900	6871496	2005	2005	2005	2005	0
73	20241018	175800	6871496	2005	2005	2005	2005	0
74	20241018	175700	6871496	2005	2005	2005	2005	0
75	20241018	175600	6871496	2005	2005	2005	2005	0
76	20241018	175500	6871496	2005	2005	2005	2005	0
77	20241018	175400	6871496	2005	2005	2005	2005	0
78	20241018	175300	6871496	2005	2005	2005	2005	0
79	20241018	175200	6871496	2005	2005	2005	2005	0
80	20241018	175100	6871496	2005	2005	2005	2005	0
81	20241018	175000	6871496	2005	2005	2005	2005	0
82	20241018	174900	6871496	2005	2005	2005	2005	0
83	20241018	174800	6871496	2005	2005	2005	2005	0
84	20241018	174700	6871496	2005	2005	2005	2005	0
85	20241018	174600	6871496	2005	2005	2005	2005	0
86	20241018	174500	6871496	2005	2005	2005	2005	0
87	20241018	174400	6871496	2005	2005	2005	2005	0
88	20241018	174300	6871496	2005	2005	2005	2005	0
89	20241018	174200	6871496	2005	2005	2005	2005	0
90	20241018	174100	6871496	2005	2005	2005	2005	0
91	20241018	174000	6871496	2005	2005	2005	2005	0
92	20241018	173900	6871496	2005	2005	2005	2005	270
93	20241018	173800	6871496	2005	2005	2005	2005	0
94	20241018	173700	6871496	2005	2005	2005	2005	0
95	20241018	173600	6871496	2005	2005	2005	2005	0
96	20241018	173500	6871496	2005	2005	2005	2005	0
97	20241018	173400	6871496	2005	2005	2005	2005	0
98	20241018	173300	6871496	2005	2005	2005	2005	0
99	20241018	173200	6871496	2005	2005	2005	2005	0
100	20241018	173100	6871496	2005	2005	2005	2005	0
101	20241018	173000	6871496	2005	2005	2005	2005	0
102	20241018	172900	6871496	2005	2005	2005	2005	0
103	20241018	172800	6871496	2005	2005	2005	2005	0
104	20241018	172700	6871496	2005	2005	2005	2005	0
105	20241018	172600	6871496	2005	2005	2005	2005	0
106	20241018	172500	6871496	2005	2005	2005	2005	0
107	20241018	172400	6871496	2005	2005	2005	2005	0
108	20241018	172300	6871496	2005	2005	2005	2005	0
109	20241018	172200	6871496	2005	2005	2005	2005	0
110	20241018	172100	6871496	2005	2005	2005	2005	0
111	20241018	172000	6871496	2005	2005	2005	2005	0
112	20241018	171900	6871496	2005	2005	2005	2005	0
113	20241018	171800	6871496	2005	2005	2005	2005	0
114	20241018	171700	6871496	2005	2005	2005	2005	0
115	20241018	171600	6871496	2005	2005	2005	2005	0
116	20241018	171500	6871496	2005	2005	2005	2005	0
117	20241018	171400	6871496	2005	2005	2005	2005	0
118	20241018	171300	6871496	2005	2005	2005	2005	0
119	20241018	171200	6871496	2005	2005	2005	2005	0
120	20241018	171100	6871496	2005	2005	2005	2005	0
121	20241018	171000	6871496	2005	2005	2005	2005	0
122	20241018	170900	6871496	2005	2005	2005	2005	270
123	20241018	170800	6871496	2005	2005	2005	2005	0
124	20241018	170700	6871496	2005	2005	2005	2005	0
125	20241018	170600	6871496	2005	2005	2005	2005	0
126	20241018	170500	6871496	2005	2005	2005	2005	0
127	20241018	170400	6871496	2005	2005	2005	2005	0
128	20241018	170300	6871496	2005	2005	2005	2005	0
129	20241018	170200	6871496	2005	2005	2005	2005	0
130	20241018	170100	6871496	2005	2005	2005	2005	0
131	20241018	170000	6871496	2005	2005	2005	2005	0
132	20241018	165900	6871496	2005	2005	2005	2005	0
133	20241018	165800	6871496	2005	2005	2005	2005	0
134	20241018	165700	6871496	2005	2005	2005	2005	0
135	20241018	165600	6871496	2005	2005	2005	2005	0
136	20241018	165500	6871496	2005	2005	2005	2005	0
137	20241018	165400	6871496	2005	2005	2005	2005	0
138	20241018	165300	6871496	2005	2005	2005	2005	0
139	20241018	165200	6871496	2005	2005	2005	2005	0
140	20241018	165100	6871496	2005	2005	2005	2005	0
141	20241018	165000	6871496	2005	2005	2005	2005	0
142	20241018	164900	6871496	2005	2005	2005	2005	0
143	20241018	164800	6871496	2005	2005	2005	2005	0
144	20241018	164700	6871496	2005	2005	2005	2005	0
145	20241018	164600	6871496	2005	2005	2005	2005	0
146	20241018	164500	6871496	2005	2005	2005	2005	0
147	20241018	164400	6871496	2005	2005	2005	2005	0
148	20241018	164300	6871496	2005	2005	2005	2005	0
149	20241018	164200	6871496	2005	2005	2005	2005	0
150	20241018	164100	6871496	2005	2005	2005	2005	0
151	20241018	164000	6871496	2005	2005	2005	2005	0
152	20241018	163900	6871496	2005	2005	2005	2005	270
153	20241018	163800	6871496	2005	2005	2005	2005	0
154	20241018	163700	6871496	2005	2005	2005	2005	0
155	20241018	163600	6871496	2005	2005	2005	2005	0
156	20241018	163500	6871496	2005	2005	2005	2005	0
157	20241018	163400	6871496	2005	2005	2005	2005	0
158	20241018	163300	6871496	2005	2005	2005	2005	0
159	20241018	163200	6871496	2005	2005	2005	2005	0
160	20241018	163100	6871496	2005	2005	2005	2005	0
161	20241018	163000	6871496	2005	2005	2005	2005	0
162	20241018	162900	6871496	2005	2005	2005	2005	0
163	20241018	162800	6871496	2005	2005	2005	2005	0
164	20241018	162700	6871496	2005	2005	2005	2005	0
165	20241018	162600	6871496	2005	2005	2005	2005	0
166	20241018	162500	6871496	2005	2005	2005	2005	0
167	20241018	162400	6871496	2005	2005	2005	2005	0
168	20241018	162300	6871496	2005	2005	2005	2005	0
169	20241018	162200	6871496	2005	2005	2005	2005	0
170	20241018	162100	6871496	2005	2005	2005	2005	0
171	20241018	162000	6871496	2005	2005	2005	2005	0
172	20241018	161900	6871496	2005	2005	2005	2005	0
173	20241018	161800	6871496	2005	2005	2005	2005	0
174	20241018	161700	6871496	2005	2005	2005	2005	0
175	20241018	161600	6871496	2005	2005	2005	2005	0
176	20241018	161500	6871496	2005	2005	2005	2005	0
177	20241018	161400	6871496	2005	2005	2005	2005	0
178	20241018	161300	6871496	2005	2005	2005	2005	0
179	20241018	161200	6871496	2005	2005	2005	2005	0
180	20241018	161100	6871496	2005	2005	2005	2005	0
181	20241018	161000	6871496	2005	2005	2005	2005	0
182	20241018	160900	6871496	2005	2005	2005	2005	270
183	20241018	160800	6871496	2005	2005	2005	2005	0
184	20241018	160700	6871496	2005	2005	2005	2005	0
185	20241018	160600	6871496	2005	2005	2005	2005	0
186	20241018	160500	6871496	2005	2005	2005	2005	0
187	20241018	160400	6871496	2005	2005	2005	2005	0
188	20241018	160300	6871496	2005	2005	2005	2005	0
189	20241018	160200	6871496	2005	2005	2005	2005	0
190	20241018	160100	6871496	2005	2005	2005	2005	0
191	20241018	160000	6871496	2005	2005	2005	2005	0
192	20241018	155900	6871496	2005	2005	2005	2005	0
193	20241018	155800	6871496	2005	2005	2005	2005	0
194	20241018	155700	6871496	2005	2005	2005	2005	0
195	20241018	155600	6871496	2005	2005	2005	2005	0
196	20241018	155500	6871496	2005	2005	2005	2005	0
197	20241018	155400	6871496	2005	2005	2005	2005	0
198	20241018	155300	6871496	2005	2005	2005	2005	0
199	20241018	155200	6871496	2005	2005	2005	2005	0
200	20241018	155100	6871496	2005	2005	2005	2005	0
201	20241018	155000	6871496	2005	2005	2005	2005	0
202	20241018	154900	6871496	2005	2005	2005	2005	0
203	20241018	154800	6871496	2005	2005	2005	2005	0
204	20241018	154700	6871496	2005	2005	2005	2005	0
205	20241018	154600	6871496	2005	2005	2005	2005	0
206	20241018	154500	6871496	2005	2005	2005	2005	0
207	20241018	154400	6871496	2005	2005	2005	2005	0
208	20241018	154300	6871496	2005	2005	2005	2005	0
209	20241018	154200	6871496	2005	2005	2005	2005	0
210	20241018	154100	6871496	2005	2005	2005	2005	0
211	20241018	154000	6871496	2005	2005	2005	2005	0
212	20241018	153900	6871496	2005	2005	2005	2005	270
213	20241018	153800	6871496	2005	2005	2005	2005	0
214	20241018	153700	6871496	2005	2005	2005	2005	0
215	20241018	153600	6871496	2005	2005	2005	2005	0
216	20241018	153500	6871496	2005	2005	2005	2005	0
217	20241018	153400	6871496	2005	2005	2005	2005	0
218	20241018	153300	6871496	2005	2005	2005	2005	0
219	20241018	153200	6871496	2005	2005	2005	2005	0
220	20241018	153100	6871496	2005	2005	2005	2005	0
221	20241018	153000	6871496	2005	2005	2005	2005	270
222	20241018	152900	6330146	1996	1996	1996	1996	0
223	20241018	152800	6330146	1996	1996	1996	1996	0
224	20241018	152700	6330146	1996	1996	1996	1996	0
225	20241018	152600	6330146	1996	1996	1996	1996	0
226	20241018	152500	6330146	1996	1996	1996	1996	0
227	20241018	152400	6330146	1996	1996	1996	1996	0
228	20241018	152300	6330146	1996	1996	1996	1996	0
229	20241018	152200	6330146	1996	1996	1996	1996	0
230	20241018	152100	6330146	1996	1996	1996	1996	0
231	20241018	152000	6330146	1996	1996	1996	1996	0
232	20241018	151900	6330146	1996	1996	1996	1996	0
233	20241018	151800	6330146	1996	1996	1996	1996	0
234	20241018	151700	6330146	1996	1996	1996	1996	0
235	20241018	151600	6330146	1996	1996	1996	1996	0
236	20241018	151500	6330146	1996	1996	1996	1996	0
237	20241018	151400	6330146	1996	1996	1996	1996	0
238	20241018	151300	6330146	1996	1996	1996	1996	6
239	20241018	151200	6318170	1996	1996	1996	1996	0
240	20241018	151100	6318170	1996	1996	1996	1996	0
241	20241018	151000	6318170	1996	1996	1996	1996	0
242	20241018	150900	6318170	1996	1996	1996	1996	0
243	20241018	150800	6318170	1996	1996	1996	1996	0
244	20241018	150700	6318170	1996	1996	1996	1996	0
245	20241018	150600	6318170	1996	1996	1996	1996	0
246	20241018	150500	6318170	1996	1996	1996	1996	0
247	20241018	150400	6318170	1996	1996	1996	1996	0
248	20241018	150300	6318170	1996	1996	1996	1996	0
249	20241018	150200	6318170	1996	1996	1996	1996	0
250	20241018	150100	6318170	1996	1996	1996	1996	0
251	20241018	150000	6318170	1996	1996	1996	1996	0
252	20241018	145900	6318170	1996	1996	1996	1996	0
253	20241018	145800	6318170	1996	1996	1996	1996	0
254	20241018	145700	6318170	1996	1996	1996	1996	0
255	20241018	145600	6318170	1996	1996	1996	1996	0
256	20241018	145500	6318170	1996	1996	1996	1996	0
257	20241018	145400	6318170	1996	1996	1996	1996	0
258	20241018	145300	6318170	1996	1996	1996	1996	0
259	20241018	145200	6318170	1996	1996	1996	1996	0
260	20241018	145100	6318170	1996	1996	1996	1996	0
261	20241018	145000	6318170	1996	1996	1996	1996	0
262	20241018	144900	6318170	1996	1996	1996	1996	0
263	20241018	144800	6318170	1996	1996	1996	1996	0
264	20241018	144700	6318170	1996	1996	1996	1996	0
265	20241018	144600	6318170	1996	1996	1996	1996	1
266	20241018	144500	6316174	1996	1996	1996	1996	0
267	20241018	144400	6316174	1996	1996	1996	1996	0
268	20241018	144300	6316174	1996	1996	1996	1996	0
269	20241018	144200	6316174	1996	1996	1996	1996	0
270	20241018	144100	6316174	1996	1996	1996	1996	0
271	20241018	144000	6316174	1996	1996	1996	1996	0
272	20241018	143900	6316174	1996	1996	1996	1996	0
273	20241018	143800	6316174	1996	1998	1998	1996	499
274	20241018	143700	5319991	1998	1998	1998	1998	0
275	20241018	143600	5319991	1998	1998	1998	1998	0
276	20241018	143500	5319991	1998	1998	1998	1998	0
277	20241018	143400	5319991	1998	1998	1998	1998	0
278	20241018	143300	5319991	1998	1998	1998	1998	0
279	20241018	143200	5319991	1998	1998	1998	1998	0
280	20241018	143100	5319991	1998	1998	1998	1998	0
281	20241018	143000	5319991	1998	1998	1998	1998	0
282	20241018	142900	5319991	1998	1998	1998	1998	0
283	20241018	142800	5319991	1998	1998	1998	1998	0
284	20241018	142700	5319991	1998	1998	1998	1998	0
285	20241018	142600	5319991	1998	1998	1998	1998	0
286	20241018	142500	5319991	1998	1998	1998	1998	0
287	20241018	142400	5319991	1998	1998	1998	1998	0
288	20241018	142300	5319991	1998	1998	1998	1998	0
289	20241018	142200	5319991	1998	1998	1998	1998	0
290	20241018	142100	5319991	1998	1998	1998	1998	0
291	20241018	142000	5319991	1998	1998	1998	1998	0
292	20241018	141900	5319991	1998	1998	1998	1998	1
293	20241018	141800	5317993	2005	2005	2005	2005	0
294	20241018	141700	5317993	2005	2005	2005	2005	0
295	20241018	141600	5317993	2005	2005	2005	2005	0
296	20241018	141500	5317993	2005	2005	2005	2005	0
297	20241018	141400	5317993	2005	2005	2005	2005	0
298	20241018	141300	5317993	2005	2005	2005	2005	0
299	20241018	141200	5317993	2005	2005	2005	2005	0
300	20241018	141100	5317993	2005	2005	2005	2005	0
301	20241018	141000	5317993	2005	2005	2005	2005	0
302	20241018	140900	5317993	2005	2005	2005	2005	0
303	20241018	140800	5317993	2005	2005	2005	2005	0
304	20241018	140700	5317993	2005	2005	2005	2005	0
305	20241018	140600	5317993	2005	2005	2005	2005	0
306	20241018	140500	5317993	2005	2005	2005	2005	0
307	20241018	140400	5317993	2005	2005	2005	2005	0
308	20241018	140300	5317993	2005	2005	2005	2005	0
309	20241018	140200	5317993	2005	2005	2005	2005	0
310	20241018	140100	5317993	2005	2005	2005	2005	0
311	20241018	140000	5317993	2005	2005	2005	2005	0
312	20241018	135900	5317993	2005	2005	2005	2005	0
313	20241018	135800	5317993	2005	2005	2005	2005	0
314	20241018	135700	5317993	2005	2005	2005	2005	0
315	20241018	135600	5317993	2005	2005	2005	2005	0
316	20241018	135500	5317993	2005	2005	2005	2005	6
317	20241018	135400	5305963	2005	2005	2005	2005	0
318	20241018	135300	5305963	2005	2005	2005	2005	391
319	20241018	135200	4522008	2005	2005	2005	2005	609
320	20241018	135100	3300963	2005	2005	2005	2005	21
321	20241018	135000	3258858	2000	2000	2000	2000	0
322	20241018	134900	3258858	2000	2000	2000	2000	0
323	20241018	134800	3258858	2000	2000	2000	2000	0
324	20241018	134700	3258858	2000	2000	2000	2000	479
325	20241018	134600	2300858	2000	2000	2000	2000	0
326	20241018	134500	2300858	2000	2000	2000	2000	0
327	20241018	134400	2300858	2000	2000	2000	2000	0
328	20241018	134300	2300858	2000	2000	2000	2000	0
329	20241018	134200	2300858	2000	2000	2000	2000	0
330	20241018	134100	2300858	2000	2000	2000	2000	0
331	20241018	134000	2300858	2000	2000	2000	2000	0
332	20241018	133900	2300858	2000	2000	2000	2000	0
333	20241018	133800	2300858	2000	2000	2000	2000	0
334	20241018	133700	2300858	2000	2000	2000	2000	0
335	20241018	133600	2300858	2000	2000	2000	2000	0
336	20241018	133500	2300858	2000	2000	2000	2000	0
337	20241018	133400	2300858	2000	2000	2000	2000	0
338	20241018	133300	2300858	2000	2000	2000	2000	0
339	20241018	133200	2300858	2000	2000	2000	2000	0
340	20241018	133100	2300858	2000	2000	2000	2000	0
341	20241018	133000	2300858	2000	2000	2000	2000	0
342	20241018	132900	2300858	2000	2000	2000	2000	0
343	20241018	132800	2300858	2000	2000	2000	2000	0
344	20241018	132700	2300858	2000	2000	2000	2000	0
345	20241018	132600	2300858	2000	2000	2000	2000	0
346	20241018	132500	2300858	2000	2000	2000	2000	0
347	20241018	132400	2300858	2000	2000	2000	2000	0
348	20241018	132300	2300858	2000	2000	2000	2000	0
349	20241018	132200	2300858	2000	2000	2000	2000	0
350	20241018	132100	2300858	2000	2000	2000	2000	0
351	20241018	132000	2300858	2000	2000	2000	2000	0
352	20241018	131900	2300858	2000	2000	2000	2000	0
353	20241018	131800	2300858	2000	2000	2000	2000	0
354	20241018	131700	2300858	2000	2000	2000	2000	0
355	20241018	131600	2300858	2000	2000	2000	2000	0
356	20241018	131500	2300858	2000	2000	2000	2000	0
357	20241018	131400	2300858	2000	2000	2000	2000	0
358	20241018	131300	2300858	2000	2000	2000	2000	0
359	20241018	131200	2300858	2000	2000	2000	2000	0
360	20241018	131100	2300858	2000	2000	2000	2000	0
361	20241018	131000	2300858	2000	2000	2000	2000	0
362	20241018	130900	2300858	2000	2000	2000	2000	0
363	20241018	130800	2300858	2000	2000	2000	2000	0
364	20241018	130700	2300858	2000	2000	2000	2000	0
365	20241018	130600	2300858	2000	2000	2000	2000	0
366	20241018	130500	2300858	2000	2000	2000	2000	0
367	20241018	130400	2300858	2000	2000	2000	2000	0
368	20241018	130300	2300858	2000	2000	2000	2000	0
369	20241018	130200	2300858	2000	2000	2000	2000	0
370	20241018	130100	2300858	2000	2000	2000	2000	0
371	20241018	130000	2300858	2000	2000	2000	2000	0
372	20241018	125900	2300858	2000	2000	2000	2000	0
373	20241018	125800	2300858	2000	2000	2000	2000	0
374	20241018	125700	2300858	2000	2000	2000	2000	0
375	20241018	125600	2300858	2000	2000	2000	2000	0
376	20241018	125500	2300858	2000	2000	2000	2000	0
377	20241018	125400	2300858	2000	2000	2000	2000	0
378	20241018	125300	2300858	2000	2000	2000	2000	0
379	20241018	125200	2300858	2000	2000	2000	2000	0
380	20241018	125100	2300858	2000	2000	2000	2000	0
381	20241018	125000	2300858	2000	2000	2000	2000	0
382	20241018	124900	2300858	2000	2000	2000	2000	0
383	20241018	124800	2300858	2000	2000	2000	2000	0
384	20241018	124700	2300858	2000	2000	2000	2000	0
385	20241018	124600	2300858	2000	2000	2000	2000	0
386	20241018	124500	2300858	2000	2000	2000	2000	0
387	20241018	124400	2300858	2000	2000	2000	2000	0
388	20241018	124300	2300858	2000	2000	2000	2000	0
389	20241018	124200	2300858	2000	2000	2000	2000	0
390	20241018	124100	2300858	2000	2000	2000	2000	0
391	20241018	124000	2300858	2000	2000	2000	2000	0
392	20241018	123900	2300858	2000	2000	2000	2000	0
393	20241018	123800	2300858	2000	2000	2000	2000	0
394	20241018	123700	2300858	2000	2000	2000	2000	0
395	20241018	123600	2300858	2000	2000	2000	2000	0
396	20241018	123500	2300858	2000	2000	2000	2000	0
397	20241018	123400	2300858	2000	2000	2000	2000	0
398	20241018	123300	2300858	2000	2000	2000	2000	0
399	20241018	123200	2300858	2000	2000	2000	2000	0
400	20241018	123100	2300858	2000	2000	2000	2000	0
401	20241018	123000	2300858	2000	2000	2000	2000	0
402	20241018	122900	2300858	2000	2000	2000	2000	0
403	20241018	122800	2300858	2000	2000	2000	2000	0
404	20241018	122700	2300858	2000	2000	2000	2000	0
405	20241018	122600	2300858	2000	2000	2000	2000	0
406	20241018	122500	2300858	2000	2000	2000	2000	0
407	20241018	122400	2300858	2000	2000	2000	2000	0
408	20241018	122300	2300858	2000	2000	2000	2000	0
409	20241018	122200	2300858	2000	2000	2000	2000	0
410	20241018	122100	2300858	2000	2000	2000	2000	0
411	20241018	122000	2300858	2000	2000	2000	2000	0
412	20241018	121900	2300858	2000	2000	2000	2000	0
413	20241018	121800	2300858	2000	2000	2000	2000	0
414	20241018	121700	2300858	2000	2000	2000	2000	0
415	20241018	121600	2300858	2000	2000	2000	2000	0
416	20241018	121500	2300858	2000	2000	2000	2000	0
417	20241018	121400	2300858	2000	2000	2000	2000	0
418	20241018	121300	2300858	2000	2000	2000	2000	0
419	20241018	121200	2300858	2000	2000	2000	2000	0
420	20241018	121100	2300858	2000	2000	2000	2000	0
421	20241018	121000	2300858	2000	2000	2000	2000	0
422	20241018	120900	2300858	2000	2000	2000	2000	0
423	20241018	120800	2300858	2000	2000	2000	2000	0
424	20241018	120700	2300858	2000	2000	2000	2000	0
425	20241018	120600	2300858	2000	2000	2000	2000	0
426	20241018	120500	2300858	2000	2000	2000	2000	0
427	20241018	120400	2300858	2000	2000	2000	2000	0
428	20241018	120300	2300858	2000	2000	2000	2000	0
429	20241018	120200	2300858	2000	2000	2000	2000	0
430	20241018	120100	2300858	2000	2000	2000	2000	0
431	20241018	120000	2300858	2000	2000	2000	2000	0
432	20241018	115900	2300858	2000	2000	2000	2000	0
433	20241018	115800	2300858	2000	2000	2000	2000	1
434	20241018	115700	2298858	1997	1997	1997	1997	0
435	20241018	115600	2298858	1997	1997	1997	1997	0
436	20241018	115500	2298858	1997	1997	1997	1997	463
437	20241018	115400	1374247	1998	1998	1998	1998	0
438	20241018	115300	1374247	1998	1998	1998	1998	0
439	20241018	115200	1374247	1998	1998	1998	1998	0
440	20241018	115100	1374247	1998	1998	1998	1998	0
441	20241018	115000	1374247	1998	1997	1998	1997	21
442	20241018	114900	1332309	1997	1997	1997	1997	0
443	20241018	114800	1332309	1997	1997	1997	1997	0
444	20241018	114700	1332309	1997	1997	1997	1997	0
445	20241018	114600	1332309	1997	1997	1997	1997	0
446	20241018	114500	1332309	1997	1997	1997	1997	0
447	20241018	114400	1332309	1997	1997	1997	1997	0
448	20241018	114300	1332309	1997	1997	1997	1997	0
449	20241018	114200	1332309	1997	1997	1997	1997	0
450	20241018	114100	1332309	1997	1997	1997	1997	0
451	20241018	114000	1332309	1997	1997	1997	1997	0
452	20241018	113900	1332309	1997	1997	1997	1997	0
453	20241018	113800	1332309	1997	1997	1997	1997	0
454	20241018	113700	1332309	1997	1997	1997	1997	0
455	20241018	113600	1332309	1997	1997	1997	1997	8
456	20241018	113500	1316333	1997	1997	1997	1997	0
457	20241018	113400	1316333	1997	1997	1997	1997	0
458	20241018	113300	1316333	1997	1997	1997	1997	0
459	20241018	113200	1316333	1997	1997	1997	1997	0
460	20241018	113100	1316333	1997	1997	1997	1997	0
461	20241018	113000	1316333	1997	1997	1997	1997	0
462	20241018	112900	1316333	1997	1997	1997	1997	1
463	20241018	112800	1314336	1997	1997	1997	1997	0
464	20241018	112700	1314336	1997	1997	1997	1997	0
465	20241018	112600	1314336	1997	1997	1997	1997	0
466	20241018	112500	1314336	1997	1997	1997	1997	0
467	20241018	112400	1314336	1997	2000	2000	1997	33
468	20241018	112300	1248358	2000	2000	2000	2000	0
469	20241018	112200	1248358	2000	2000	2000	2000	0
470	20241018	112100	1248358	2000	2000	2000	2000	0
471	20241018	112000	1248358	2000	2000	2000	2000	0
472	20241018	111900	1248358	2000	2000	2000	2000	0
473	20241018	111800	1248358	2000	2000	2000	2000	0
474	20241018	111700	1248358	2000	2000	2000	2000	0
475	20241018	111600	1248358	2000	2000	2000	2000	0
476	20241018	111500	1248358	2000	2000	2000	2000	0
477	20241018	111400	1248358	2000	2000	2000	2000	0
478	20241018	111300	1248358	2000	2000	2000	2000	0
479	20241018	111200	1248358	2000	2000	2000	2000	0
480	20241018	111100	1248358	2000	2000	2000	2000	7
481	20241018	111000	1234358	2005	2005	2005	2005	0
482	20241018	110900	1234358	2005	2005	2005	2005	0
483	20241018	110800	1234358	2005	2005	2005	2005	0
484	20241018	110700	1234358	2005	2005	2005	2005	0
485	20241018	110600	1234358	2005	2005	2005	2005	0
486	20241018	110500	1234358	2005	2005	2005	2005	0
487	20241018	110400	1234358	2005	2005	2005	2005	0
488	20241018	110300	1234358	2005	2005	2005	2005	0
489	20241018	110200	1234358	2005	2005	2005	2005	10
490	20241018	110100	1214308	1999	1999	1999	1999	0
491	20241018	110000	1214308	1999	1999	1999	1999	0
492	20241018	105900	1214308	1999	1999	1999	1999	0
493	20241018	105800	1214308	1999	1999	1999	1999	0
494	20241018	105700	1214308	1999	1999	1999	1999	0
495	20241018	105600	1214308	1999	1999	1999	1999	0
496	20241018	105500	1214308	1999	1999	1999	1999	0
497	20241018	105400	1214308	1999	1999	1999	1999	0
498	20241018	105300	1214308	1999	1999	1999	1999	5
499	20241018	105200	1204313	2005	2005	2005	2005	0
500	20241018	105100	1204313	2005	2005	2005	2005	0
501	20241018	105000	1204313	2005	2005	2005	2005	0
502	20241018	104900	1204313	2005	2005	2005	2005	0
503	20241018	104800	1204313	2005	2005	2005	2005	0
504	20241018	104700	1204313	2005	2005	2005	2005	0
505	20241018	104600	1204313	2005	2005	2005	2005	0
506	20241018	104500	1204313	2005	2005	2005	2005	0
507	20241018	104400	1204313	2005	2005	2005	2005	0
508	20241018	104300	1204313	2005	2005	2005	2005	0
509	20241018	104200	1204313	2005	2005	2005	2005	26
510	20241018	104100	1152183	1998	1998	1998	1998	0
511	20241018	104000	1152183	1998	1998	1998	1998	0
512	20241018	103900	1152183	1998	1998	1998	1998	10
513	20241018	103800	1132203	2005	2005	2005	2005	0
514	20241018	103700	1132203	2005	2005	2005	2005	0
515	20241018	103600	1132203	2005	2005	2005	2005	0
516	20241018	103500	1132203	2005	2005	2005	2005	0
517	20241018	103400	1132203	2005	2005	2005	2005	0
518	20241018	103300	1132203	2005	2005	2005	2005	0
519	20241018	103200	1132203	2005	2005	2005	2005	0
520	20241018	103100	1132203	2005	2005	2005	2005	0
521	20241018	103000	1132203	2005	2005	2005	2005	0
522	20241018	102900	1132203	2005	2005	2005	2005	1
523	20241018	102800	1130198	1996	1996	1996	1996	0
524	20241018	102700	1130198	1996	1996	1996	1996	0
525	20241018	102600	1130198	1996	1996	1996	1996	0
526	20241018	102500	1130198	1996	1996	1996	1996	0
527	20241018	102400	1130198	1996	1996	1996	1996	0
528	20241018	102300	1130198	1996	1996	1996	1996	0
529	20241018	102200	1130198	1996	2000	2000	1996	15
530	20241018	102100	1100218	2000	2000	2000	2000	0
531	20241018	102000	1100218	2000	2000	2000	2000	0
532	20241018	101900	1100218	2000	2000	2000	2000	0
533	20241018	101800	1100218	2000	2000	2000	2000	0
534	20241018	101700	1100218	2000	2000	2000	2000	0
535	20241018	101600	1100218	2000	2000	2000	2000	0
536	20241018	101500	1100218	2000	2000	2000	2000	0
537	20241018	101400	1100218	2000	2000	2000	2000	0
538	20241018	101300	1100218	2000	2000	2000	2000	0
539	20241018	101200	1100218	2000	2000	2000	2000	0
540	20241018	101100	1100218	2000	2000	2000	2000	0
541	20241018	101000	1100218	2000	2000	2000	2000	90
542	20241018	100900	920218	1996	1996	1996	1996	0
543	20241018	100800	920218	1996	1996	1996	1996	0
544	20241018	100700	920218	1996	1996	1996	1996	69
545	20241018	100600	782494	1996	1996	1996	1996	0
546	20241018	100500	782494	1996	1996	1996	1996	0
547	20241018	100400	782494	1996	1996	1996	1996	0
548	20241018	100300	782494	1996	1996	1996	1996	0
549	20241018	100200	782494	1996	1996	1996	1996	0
550	20241018	100100	782494	1996	1994	1996	1994	46
551	20241018	100000	690768	1994	1994	1994	1994	0
552	20241018	095900	690768	1994	1994	1994	1994	0
553	20241018	095800	690768	1994	1994	1994	1994	0
554	20241018	095700	690768	1994	1994	1994	1994	0
555	20241018	095600	690768	1994	1995	1995	1994	11
556	20241018	095500	668826	1996	1996	1996	1996	0
557	20241018	095400	668826	1996	1996	1996	1996	0
558	20241018	095300	668826	1996	1996	1996	1996	0
559	20241018	095200	668826	1996	1996	1996	1996	0
560	20241018	095100	668826	1996	1996	1996	1996	0
561	20241018	095000	668826	1996	1996	1996	1996	0
562	20241018	094900	668826	1996	1996	1996	1996	0
563	20241018	094800	668826	1996	1996	1996	1996	0
564	20241018	094700	668826	1996	1996	1996	1996	0
565	20241018	094600	668826	1996	1996	1996	1996	0
566	20241018	094500	668826	1996	1996	1996	1996	0
567	20241018	094400	668826	1996	1996	1996	1996	0
568	20241018	094300	668826	1996	1996	1996	1996	5
569	20241018	094200	658846	1996	1996	1996	1996	3
570	20241018	094100	652858	1996	1996	1996	1996	0
571	20241018	094000	652858	1996	1995	1996	1995	2
572	20241018	093900	648867	1995	1995	1995	1995	0
573	20241018	093800	648867	1995	1995	1995	1995	0
574	20241018	093700	648867	1995	1995	1995	1995	0
575	20241018	093600	648867	1995	1995	1995	1995	0
576	20241018	093500	648867	1995	1995	1995	1995	0
577	20241018	093400	648867	1995	1995	1995	1995	0
578	20241018	093300	648867	1995	1995	1995	1995	0
579	20241018	093200	648867	1995	1995	1995	1995	0
580	20241018	093100	648867	1995	1995	1995	1995	0
581	20241018	093000	648867	1995	1995	1995	1995	0
582	20241018	092900	648867	1995	1995	1995	1995	0
583	20241018	092800	648867	1995	1995	1995	1995	0
584	20241018	092700	648867	1995	1995	1995	1995	0
585	20241018	092600	648867	1995	1995	1995	1995	0
586	20241018	092500	648867	1995	1995	1995	1995	4
587	20241018	092400	640887	1996	1996	1996	1996	0
588	20241018	092300	640887	1996	1996	1996	1996	0
589	20241018	092200	640887	1996	1996	1996	1996	0
590	20241018	092100	640887	1996	1996	1996	1996	0
591	20241018	092000	640887	1996	1996	1996	1996	0
592	20241018	091900	640887	1996	1997	1997	1996	319
593	20241018	091800	4020	2010	2010	2010	2010	0
594	20241018	091700	4020	2010	2010	2010	2010	0
595	20241018	091600	4020	2010	2010	2010	2010	0
596	20241018	091500	4020	2010	2010	2010	2010	0
597	20241018	091400	4020	2010	2010	2010	2010	0
598	20241018	091300	4020	2010	2010	2010	2010	0
599	20241018	091200	4020	2010	2010	2010	2010	0
600	20241018	091100	4020	2010	2010	2010	2010	0
601	20241018	091000	4020	2010	2010	2010	2010	0
602	20241018	090900	4020	2010	2010	2010	2010	0
603	20241018	090800	4020	2010	2010	2010	2010	0
604	20241018	090700	4020	2010	2010	2010	2010	0
605	20241018	090600	4020	2010	2010	2010	2010	0
606	20241018	090500	4020	2010	2010	2010	2010	0
607	20241018	090400	4020	2010	2010	2010	2010	0
608	20241018	090300	4020	2010	2010	2010	2010	0
609	20241018	090200	4020	2010	2010	2010	2010	0
610	20241018	090100	4020	2010	2010	2010	2010	0
611	20241018	090000	4020	2010	2010	2010	2010	2