KissMeData/234100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204300	961055696	1994	1994	1994	1994	12197
3	20231108	204200	961055696	1994	1994	1994	1994	0
4	20231108	204100	961055696	1994	1994	1994	1994	0
5	20231108	204000	961055696	1994	1994	1994	1994	0
6	20231108	203900	961055696	1994	1994	1994	1994	0
7	20231108	203800	961055696	1994	1994	1994	1994	0
8	20231108	203700	961055696	1994	1994	1994	1994	0
9	20231108	203600	961055696	1994	1994	1994	1994	0
10	20231108	203500	961055696	1994	1994	1994	1994	0
11	20231108	203400	961055696	1994	1994	1994	1994	0
12	20231108	203300	961055696	1994	1994	1994	1994	0
13	20231108	203200	961055696	1994	1994	1994	1994	0
14	20231108	203100	961055696	1994	1994	1994	1994	0
15	20231108	203000	961055696	1994	1994	1994	1994	0
16	20231108	202900	961055696	1994	1994	1994	1994	0
17	20231108	202800	961055696	1994	1994	1994	1994	0
18	20231108	202700	961055696	1994	1994	1994	1994	0
19	20231108	202600	961055696	1994	1994	1994	1994	0
20	20231108	202500	961055696	1994	1994	1994	1994	0
21	20231108	202400	961055696	1994	1994	1994	1994	0
22	20231108	202300	961055696	1994	1994	1994	1994	0
23	20231108	202200	961055696	1994	1994	1994	1994	0
24	20231108	202100	961055696	1994	1994	1994	1994	0
25	20231108	202000	961055696	1994	1994	1994	1994	0
26	20231108	201900	961055696	1994	1994	1994	1994	0
27	20231108	201800	961055696	1994	1994	1994	1994	0
28	20231108	201700	961055696	1994	1994	1994	1994	0
29	20231108	201600	961055696	1994	1994	1994	1994	0
30	20231108	201500	961055696	1994	1994	1994	1994	0
31	20231108	201400	961055696	1994	1994	1994	1994	0
32	20231108	201300	961055696	1994	1994	1994	1994	12197
33	20231108	201200	961055696	1994	1994	1994	1994	0
34	20231108	201100	961055696	1994	1994	1994	1994	0
35	20231108	201000	961055696	1994	1994	1994	1994	0
36	20231108	200900	961055696	1994	1994	1994	1994	0
37	20231108	200800	961055696	1994	1994	1994	1994	0
38	20231108	200700	961055696	1994	1994	1994	1994	0
39	20231108	200600	961055696	1994	1994	1994	1994	0
40	20231108	200500	961055696	1994	1994	1994	1994	0
41	20231108	200400	961055696	1994	1994	1994	1994	0
42	20231108	200300	961055696	1994	1994	1994	1994	0
43	20231108	200200	961055696	1994	1994	1994	1994	0
44	20231108	200100	961055696	1994	1994	1994	1994	0
45	20231108	200000	961055696	1994	1994	1994	1994	0
46	20231108	195900	961055696	1994	1994	1994	1994	0
47	20231108	195800	961055696	1994	1994	1994	1994	0
48	20231108	195700	961055696	1994	1994	1994	1994	0
49	20231108	195600	961055696	1994	1994	1994	1994	0
50	20231108	195500	961055696	1994	1994	1994	1994	0
51	20231108	195400	961055696	1994	1994	1994	1994	0
52	20231108	195300	961055696	1994	1994	1994	1994	0
53	20231108	195200	961055696	1994	1994	1994	1994	0
54	20231108	195100	961055696	1994	1994	1994	1994	0
55	20231108	195000	961055696	1994	1994	1994	1994	0
56	20231108	194900	961055696	1994	1994	1994	1994	0
57	20231108	194800	961055696	1994	1994	1994	1994	0
58	20231108	194700	961055696	1994	1994	1994	1994	0
59	20231108	194600	961055696	1994	1994	1994	1994	0
60	20231108	194500	961055696	1994	1994	1994	1994	0
61	20231108	194400	961055696	1994	1994	1994	1994	0
62	20231108	194300	961055696	1994	1994	1994	1994	12197
63	20231108	194200	961055696	1994	1994	1994	1994	0
64	20231108	194100	961055696	1994	1994	1994	1994	0
65	20231108	194000	961055696	1994	1994	1994	1994	0
66	20231108	193900	961055696	1994	1994	1994	1994	0
67	20231108	193800	961055696	1994	1994	1994	1994	0
68	20231108	193700	961055696	1994	1994	1994	1994	0
69	20231108	193600	961055696	1994	1994	1994	1994	0
70	20231108	193500	961055696	1994	1994	1994	1994	0
71	20231108	193400	961055696	1994	1994	1994	1994	0
72	20231108	193300	961055696	1994	1994	1994	1994	0
73	20231108	193200	961055696	1994	1994	1994	1994	0
74	20231108	193100	961055696	1994	1994	1994	1994	0
75	20231108	193000	961055696	1994	1994	1994	1994	0
76	20231108	192900	961055696	1994	1994	1994	1994	0
77	20231108	192800	961055696	1994	1994	1994	1994	0
78	20231108	192700	961055696	1994	1994	1994	1994	0
79	20231108	192600	961055696	1994	1994	1994	1994	0
80	20231108	192500	961055696	1994	1994	1994	1994	0
81	20231108	192400	961055696	1994	1994	1994	1994	0
82	20231108	192300	961055696	1994	1994	1994	1994	0
83	20231108	192200	961055696	1994	1994	1994	1994	0
84	20231108	192100	961055696	1994	1994	1994	1994	0
85	20231108	192000	961055696	1994	1994	1994	1994	0
86	20231108	191900	961055696	1994	1994	1994	1994	0
87	20231108	191800	961055696	1994	1994	1994	1994	0
88	20231108	191700	961055696	1994	1994	1994	1994	0
89	20231108	191600	961055696	1994	1994	1994	1994	0
90	20231108	191500	961055696	1994	1994	1994	1994	0
91	20231108	191400	961055696	1994	1994	1994	1994	0
92	20231108	191300	961055696	1994	1994	1994	1994	12197
93	20231108	191200	961055696	1994	1994	1994	1994	0
94	20231108	191100	961055696	1994	1994	1994	1994	0
95	20231108	191000	961055696	1994	1994	1994	1994	0
96	20231108	190900	961055696	1994	1994	1994	1994	0
97	20231108	190800	961055696	1994	1994	1994	1994	0
98	20231108	190700	961055696	1994	1994	1994	1994	0
99	20231108	190600	961055696	1994	1994	1994	1994	0
100	20231108	190500	961055696	1994	1994	1994	1994	0
101	20231108	190400	961055696	1994	1994	1994	1994	0
102	20231108	190300	961055696	1994	1994	1994	1994	0
103	20231108	190200	961055696	1994	1994	1994	1994	0
104	20231108	190100	961055696	1994	1994	1994	1994	0
105	20231108	190000	961055696	1994	1994	1994	1994	0
106	20231108	185900	961055696	1994	1994	1994	1994	0
107	20231108	185800	961055696	1994	1994	1994	1994	0
108	20231108	185700	961055696	1994	1994	1994	1994	0
109	20231108	185600	961055696	1994	1994	1994	1994	0
110	20231108	185500	961055696	1994	1994	1994	1994	0
111	20231108	185400	961055696	1994	1994	1994	1994	0
112	20231108	185300	961055696	1994	1994	1994	1994	0
113	20231108	185200	961055696	1994	1994	1994	1994	0
114	20231108	185100	961055696	1994	1994	1994	1994	0
115	20231108	185000	961055696	1994	1994	1994	1994	0
116	20231108	184900	961055696	1994	1994	1994	1994	0
117	20231108	184800	961055696	1994	1994	1994	1994	0
118	20231108	184700	961055696	1994	1994	1994	1994	0
119	20231108	184600	961055696	1994	1994	1994	1994	0
120	20231108	184500	961055696	1994	1994	1994	1994	0
121	20231108	184400	961055696	1994	1994	1994	1994	0
122	20231108	184300	961055696	1994	1994	1994	1994	12197
123	20231108	184200	961055696	1994	1994	1994	1994	0
124	20231108	184100	961055696	1994	1994	1994	1994	0
125	20231108	184000	961055696	1994	1994	1994	1994	0
126	20231108	183900	961055696	1994	1994	1994	1994	0
127	20231108	183800	961055696	1994	1994	1994	1994	0
128	20231108	183700	961055696	1994	1994	1994	1994	0
129	20231108	183600	961055696	1994	1994	1994	1994	0
130	20231108	183500	961055696	1994	1994	1994	1994	0
131	20231108	183400	961055696	1994	1994	1994	1994	0
132	20231108	183300	961055696	1994	1994	1994	1994	0
133	20231108	183200	961055696	1994	1994	1994	1994	0
134	20231108	183100	961055696	1994	1994	1994	1994	0
135	20231108	183000	961055696	1994	1994	1994	1994	0
136	20231108	182900	961055696	1994	1994	1994	1994	0
137	20231108	182800	961055696	1994	1994	1994	1994	0
138	20231108	182700	961055696	1994	1994	1994	1994	0
139	20231108	182600	961055696	1994	1994	1994	1994	0
140	20231108	182500	961055696	1994	1994	1994	1994	0
141	20231108	182400	961055696	1994	1994	1994	1994	0
142	20231108	182300	961055696	1994	1994	1994	1994	0
143	20231108	182200	961055696	1994	1994	1994	1994	0
144	20231108	182100	961055696	1994	1994	1994	1994	0
145	20231108	182000	961055696	1994	1994	1994	1994	0
146	20231108	181900	961055696	1994	1994	1994	1994	0
147	20231108	181800	961055696	1994	1994	1994	1994	0
148	20231108	181700	961055696	1994	1994	1994	1994	0
149	20231108	181600	961055696	1994	1994	1994	1994	0
150	20231108	181500	961055696	1994	1994	1994	1994	0
151	20231108	181400	961055696	1994	1994	1994	1994	0
152	20231108	181300	961055696	1994	1994	1994	1994	12197
153	20231108	181200	961055696	1994	1994	1994	1994	0
154	20231108	181100	961055696	1994	1994	1994	1994	0
155	20231108	181000	961055696	1994	1994	1994	1994	0
156	20231108	180900	961055696	1994	1994	1994	1994	0
157	20231108	180800	961055696	1994	1994	1994	1994	0
158	20231108	180700	961055696	1994	1994	1994	1994	0
159	20231108	180600	961055696	1994	1994	1994	1994	0
160	20231108	180500	961055696	1994	1994	1994	1994	0
161	20231108	180400	961055696	1994	1994	1994	1994	0
162	20231108	180300	961055696	1994	1994	1994	1994	0
163	20231108	180200	961055696	1994	1994	1994	1994	0
164	20231108	180100	961055696	1994	1994	1994	1994	0
165	20231108	180000	961055696	1994	1994	1994	1994	0
166	20231108	175900	961055696	1994	1994	1994	1994	0
167	20231108	175800	961055696	1994	1994	1994	1994	0
168	20231108	175700	961055696	1994	1994	1994	1994	0
169	20231108	175600	961055696	1994	1994	1994	1994	0
170	20231108	175500	961055696	1994	1994	1994	1994	0
171	20231108	175400	961055696	1994	1994	1994	1994	0
172	20231108	175300	961055696	1994	1994	1994	1994	0
173	20231108	175200	961055696	1994	1994	1994	1994	0
174	20231108	175100	961055696	1994	1994	1994	1994	0
175	20231108	175000	961055696	1994	1994	1994	1994	0
176	20231108	174900	961055696	1994	1994	1994	1994	0
177	20231108	174800	961055696	1994	1994	1994	1994	0
178	20231108	174700	961055696	1994	1994	1994	1994	0
179	20231108	174600	961055696	1994	1994	1994	1994	0
180	20231108	174500	961055696	1994	1994	1994	1994	0
181	20231108	174400	961055696	1994	1994	1994	1994	0
182	20231108	174300	961055696	1994	1994	1994	1994	12197
183	20231108	174200	961055696	1994	1994	1994	1994	0
184	20231108	174100	961055696	1994	1994	1994	1994	0
185	20231108	174000	961055696	1994	1994	1994	1994	0
186	20231108	173900	961055696	1994	1994	1994	1994	0
187	20231108	173800	961055696	1994	1994	1994	1994	0
188	20231108	173700	961055696	1994	1994	1994	1994	0
189	20231108	173600	961055696	1994	1994	1994	1994	0
190	20231108	173500	961055696	1994	1994	1994	1994	0
191	20231108	173400	961055696	1994	1994	1994	1994	0
192	20231108	173300	961055696	1994	1994	1994	1994	0
193	20231108	173200	961055696	1994	1994	1994	1994	0
194	20231108	173100	961055696	1994	1994	1994	1994	0
195	20231108	173000	961055696	1994	1994	1994	1994	0
196	20231108	172900	961055696	1994	1994	1994	1994	0
197	20231108	172800	961055696	1994	1994	1994	1994	0
198	20231108	172700	961055696	1994	1994	1994	1994	0
199	20231108	172600	961055696	1994	1994	1994	1994	0
200	20231108	172500	961055696	1994	1994	1994	1994	0
201	20231108	172400	961055696	1994	1994	1994	1994	0
202	20231108	172300	961055696	1994	1994	1994	1994	0
203	20231108	172200	961055696	1994	1994	1994	1994	0
204	20231108	172100	961055696	1994	1994	1994	1994	0
205	20231108	172000	961055696	1994	1994	1994	1994	0
206	20231108	171900	961055696	1994	1994	1994	1994	0
207	20231108	171800	961055696	1994	1994	1994	1994	0
208	20231108	171700	961055696	1994	1994	1994	1994	0
209	20231108	171600	961055696	1994	1994	1994	1994	0
210	20231108	171500	961055696	1994	1994	1994	1994	0
211	20231108	171400	961055696	1994	1994	1994	1994	0
212	20231108	171300	961055696	1994	1994	1994	1994	12197
213	20231108	171200	961055696	1994	1994	1994	1994	0
214	20231108	171100	961055696	1994	1994	1994	1994	0
215	20231108	171000	961055696	1994	1994	1994	1994	0
216	20231108	170900	961055696	1994	1994	1994	1994	0
217	20231108	170800	961055696	1994	1994	1994	1994	0
218	20231108	170700	961055696	1994	1994	1994	1994	0
219	20231108	170600	961055696	1994	1994	1994	1994	0
220	20231108	170500	961055696	1994	1994	1994	1994	0
221	20231108	170400	961055696	1994	1994	1994	1994	0
222	20231108	170300	961055696	1994	1994	1994	1994	0
223	20231108	170200	961055696	1994	1994	1994	1994	0
224	20231108	170100	961055696	1994	1994	1994	1994	0
225	20231108	170000	961055696	1994	1994	1994	1994	0
226	20231108	165900	961055696	1994	1994	1994	1994	0
227	20231108	165800	961055696	1994	1994	1994	1994	0
228	20231108	165700	961055696	1994	1994	1994	1994	0
229	20231108	165600	961055696	1994	1994	1994	1994	0
230	20231108	165500	961055696	1994	1994	1994	1994	0
231	20231108	165400	961055696	1994	1994	1994	1994	0
232	20231108	165300	961055696	1994	1994	1994	1994	0
233	20231108	165200	961055696	1994	1994	1994	1994	0
234	20231108	165100	961055696	1994	1994	1994	1994	0
235	20231108	165000	961055696	1994	1994	1994	1994	0
236	20231108	164900	961055696	1994	1994	1994	1994	0
237	20231108	164800	961055696	1994	1994	1994	1994	0
238	20231108	164700	961055696	1994	1994	1994	1994	0
239	20231108	164600	961055696	1994	1994	1994	1994	0
240	20231108	164500	961055696	1994	1994	1994	1994	0
241	20231108	164400	961055696	1994	1994	1994	1994	0
242	20231108	164300	961055696	1994	1994	1994	1994	12197
243	20231108	164200	961055696	1994	1994	1994	1994	0
244	20231108	164100	961055696	1994	1994	1994	1994	0
245	20231108	164000	961055696	1994	1994	1994	1994	0
246	20231108	163900	961055696	1994	1994	1994	1994	0
247	20231108	163800	961055696	1994	1994	1994	1994	0
248	20231108	163700	961055696	1994	1994	1994	1994	0
249	20231108	163600	961055696	1994	1994	1994	1994	0
250	20231108	163500	961055696	1994	1994	1994	1994	0
251	20231108	163400	961055696	1994	1994	1994	1994	0
252	20231108	163300	961055696	1994	1994	1994	1994	0
253	20231108	163200	961055696	1994	1994	1994	1994	0
254	20231108	163100	961055696	1994	1994	1994	1994	0
255	20231108	163000	961055696	1994	1994	1994	1994	0
256	20231108	162900	961055696	1994	1994	1994	1994	0
257	20231108	162800	961055696	1994	1994	1994	1994	0
258	20231108	162700	961055696	1994	1994	1994	1994	0
259	20231108	162600	961055696	1994	1994	1994	1994	0
260	20231108	162500	961055696	1994	1994	1994	1994	0
261	20231108	162400	961055696	1994	1994	1994	1994	0
262	20231108	162300	961055696	1994	1994	1994	1994	0
263	20231108	162200	961055696	1994	1994	1994	1994	0
264	20231108	162100	961055696	1994	1994	1994	1994	0
265	20231108	162000	961055696	1994	1994	1994	1994	0
266	20231108	161900	961055696	1994	1994	1994	1994	0
267	20231108	161800	961055696	1994	1994	1994	1994	0
268	20231108	161700	961055696	1994	1994	1994	1994	0
269	20231108	161600	961055696	1994	1994	1994	1994	0
270	20231108	161500	961055696	1994	1994	1994	1994	0
271	20231108	161400	961055696	1994	1994	1994	1994	0
272	20231108	161300	961055696	1994	1994	1994	1994	12197
273	20231108	161200	961055696	1994	1994	1994	1994	0
274	20231108	161100	961055696	1994	1994	1994	1994	0
275	20231108	161000	961055696	1994	1994	1994	1994	0
276	20231108	160900	961055696	1994	1994	1994	1994	0
277	20231108	160800	961055696	1994	1994	1994	1994	0
278	20231108	160700	961055696	1994	1994	1994	1994	0
279	20231108	160600	961055696	1994	1994	1994	1994	0
280	20231108	160500	961055696	1994	1994	1994	1994	0
281	20231108	160400	961055696	1994	1994	1994	1994	0
282	20231108	160300	961055696	1994	1994	1994	1994	0
283	20231108	160200	961055696	1994	1994	1994	1994	0
284	20231108	160100	961055696	1994	1994	1994	1994	0
285	20231108	160000	961055696	1994	1994	1994	1994	0
286	20231108	155900	961055696	1994	1994	1994	1994	0
287	20231108	155800	961055696	1994	1994	1994	1994	0
288	20231108	155700	961055696	1994	1994	1994	1994	0
289	20231108	155600	961055696	1994	1994	1994	1994	0
290	20231108	155500	961055696	1994	1994	1994	1994	0
291	20231108	155400	961055696	1994	1994	1994	1994	0
292	20231108	155300	961055696	1994	1994	1994	1994	0
293	20231108	155200	961055696	1994	1994	1994	1994	0
294	20231108	155100	961055696	1994	1994	1994	1994	0
295	20231108	155000	961055696	1994	1994	1994	1994	0
296	20231108	154900	961055696	1994	1994	1994	1994	0
297	20231108	154800	961055696	1994	1994	1994	1994	0
298	20231108	154700	961055696	1994	1994	1994	1994	0
299	20231108	154600	961055696	1994	1994	1994	1994	0
300	20231108	154500	961055696	1994	1994	1994	1994	0
301	20231108	154400	961055696	1994	1994	1994	1994	0
302	20231108	154300	961055696	1994	1994	1994	1994	12197
303	20231108	154200	961055696	1994	1994	1994	1994	0
304	20231108	154100	961055696	1994	1994	1994	1994	0
305	20231108	154000	961055696	1994	1994	1994	1994	0
306	20231108	153900	961055696	1994	1994	1994	1994	0
307	20231108	153800	961055696	1994	1994	1994	1994	0
308	20231108	153700	961055696	1994	1994	1994	1994	0
309	20231108	153600	961055696	1994	1994	1994	1994	0
310	20231108	153500	961055696	1994	1994	1994	1994	0
311	20231108	153400	961055696	1994	1994	1994	1994	0
312	20231108	153300	961055696	1994	1994	1994	1994	0
313	20231108	153200	961055696	1994	1994	1994	1994	0
314	20231108	153100	961055696	1994	1994	1994	1994	0
315	20231108	153000	961055696	1994	1994	1994	1994	12197
316	20231108	152900	936734878	1993	1993	1993	1993	0
317	20231108	152800	936734878	1993	1993	1993	1993	0
318	20231108	152700	936734878	1993	1993	1993	1993	0
319	20231108	152600	936734878	1993	1993	1993	1993	0
320	20231108	152500	936734878	1993	1993	1993	1993	0
321	20231108	152400	936734878	1993	1993	1993	1993	0
322	20231108	152300	936734878	1993	1993	1993	1993	0
323	20231108	152200	936734878	1993	1993	1993	1993	0
324	20231108	152100	936734878	1993	1993	1993	1993	0
325	20231108	152000	936734878	1993	1993	1993	1993	0
326	20231108	151900	936734878	1993	1992	1993	1990	443
327	20231108	151800	935852305	1990	1991	1993	1989	4141
328	20231108	151700	927611225	1992	1992	1992	1992	502
329	20231108	151600	926611241	1992	1993	1993	1992	1529
330	20231108	151500	923564980	1993	1992	1993	1991	82
331	20231108	151400	923401637	1990	1990	1990	1990	0
332	20231108	151300	923401637	1990	1990	1990	1990	1000
333	20231108	151200	921411637	1990	1992	1992	1990	193
334	20231108	151100	921027297	1987	1987	1987	1987	2400
335	20231108	151000	916258497	1987	1989	1989	1987	1121
336	20231108	150900	914030470	1988	1994	1994	1988	1284
337	20231108	150800	911474212	1994	1988	1994	1988	758
338	20231108	150700	909964190	1988	1988	1988	1987	3052
339	20231108	150600	903896969	1988	1987	1988	1987	539
340	20231108	150500	902825786	1987	1988	1988	1987	5292
341	20231108	150400	892307290	1988	1994	1994	1988	1394
342	20231108	150300	889535147	1994	1991	1994	1989	3637
343	20231108	150200	882296699	1991	1993	1993	1990	4757
344	20231108	150100	872823131	1993	1994	1994	1993	647
345	20231108	150000	871533659	1994	1995	1995	1992	3728
346	20231108	145900	864100691	1995	1996	1996	1995	600
347	20231108	145800	862903591	1996	1996	1996	1995	1756
348	20231108	145700	859399515	1996	1996	1996	1996	300
349	20231108	145600	858800715	1996	1995	1996	1995	789
350	20231108	145500	857226410	1995	1995	1995	1995	377
351	20231108	145400	856474295	1995	1996	1999	1995	831
352	20231108	145300	854816032	1996	1997	1997	1996	893
353	20231108	145200	853033104	1999	1996	1999	1996	540
354	20231108	145100	851955255	2000	2000	2000	2000	0
355	20231108	145000	851955255	2000	1999	2000	1999	2002
356	20231108	144900	847951774	1999	1999	1999	1999	0
357	20231108	144800	847951774	1999	1999	1999	1999	10
358	20231108	144700	847931784	1995	1997	1997	1995	6011
359	20231108	144600	835936181	1997	1997	1997	1997	275
360	20231108	144500	835387006	1997	1999	2000	1997	44
361	20231108	144400	835299118	1998	1997	1999	1997	817
362	20231108	144300	833665954	1995	1996	1996	1995	45
363	20231108	144200	833576138	1998	1996	1998	1996	100
364	20231108	144100	833376352	1996	1996	1996	1996	0
365	20231108	144000	833376352	1996	1996	1996	1996	95
366	20231108	143900	833186732	1996	1996	1996	1996	1354
367	20231108	143800	830484148	1996	2000	2005	1996	28131
368	20231108	143700	774255932	2000	2000	2000	2000	3
369	20231108	143600	774249932	2005	2005	2005	2005	0
370	20231108	143500	774249932	2005	2005	2005	2005	0
371	20231108	143400	774249932	2005	2005	2005	2005	178
372	20231108	143300	773893042	2010	2000	2010	2000	170
373	20231108	143200	773553032	2005	2005	2005	2005	1
374	20231108	143100	773551027	2005	2010	2010	2005	31
375	20231108	143000	773488867	2005	2005	2005	2005	0
376	20231108	142900	773488867	2005	2005	2005	2005	0
377	20231108	142800	773488867	2005	2010	2010	2005	97
378	20231108	142700	773294377	2010	2005	2010	2000	1001
379	20231108	142600	771292257	2010	2010	2010	2010	1
380	20231108	142500	771290247	2005	2005	2005	2005	508
381	20231108	142400	770271707	2005	2005	2005	2005	40
382	20231108	142300	770191507	2010	2005	2010	2005	80
383	20231108	142200	770031102	2010	2005	2010	2005	232
384	20231108	142100	769565937	2000	2005	2010	2000	7677
385	20231108	142000	754182617	2005	2010	2010	2005	4264
386	20231108	141900	745633127	2010	2015	2015	2005	4044
387	20231108	141800	737516397	2015	2015	2015	2015	4
388	20231108	141700	737508337	2015	2015	2015	2015	2102
389	20231108	141600	733272807	2015	2015	2015	2015	1675
390	20231108	141500	729897682	2020	2020	2020	2020	0
391	20231108	141400	729897682	2020	2010	2020	2010	2500
392	20231108	141300	724863542	2010	2010	2010	2010	1720
393	20231108	141200	721406342	2010	2015	2015	2010	4666
394	20231108	141100	712022592	2015	2020	2020	2015	2099
395	20231108	141000	707792612	2020	2020	2020	2020	0
396	20231108	140900	707792612	2020	2010	2020	2010	630
397	20231108	140800	706526302	2010	2010	2010	2010	12
398	20231108	140700	706502182	2010	2010	2010	2010	0
399	20231108	140600	706502182	2010	2005	2010	2005	30
400	20231108	140500	706441987	2005	2010	2010	2005	673
401	20231108	140400	705092507	2005	2005	2005	2005	319
402	20231108	140300	704452912	2005	2010	2010	2005	22
403	20231108	140200	704408742	2010	2010	2010	2010	1320
404	20231108	140100	701755542	2010	2010	2010	2010	0
405	20231108	140000	701755542	2010	2015	2015	2010	80
406	20231108	135900	701594717	2015	2015	2015	2010	253
407	20231108	135800	701085902	2015	2015	2015	2015	0
408	20231108	135700	701085902	2015	2015	2015	2015	2212
409	20231108	135600	696628722	2015	2015	2015	2015	1409
410	20231108	135500	693789587	2015	2015	2015	2015	447
411	20231108	135400	692888882	2015	2015	2015	2015	0
412	20231108	135300	692888882	2015	2015	2015	2015	100
413	20231108	135200	692687382	2015	2015	2015	2015	78
414	20231108	135100	692530212	2020	2020	2020	2020	24
415	20231108	135000	692481732	2020	2020	2020	2020	1
416	20231108	134900	692479712	2010	2010	2010	2010	27
417	20231108	134800	692425442	2010	2015	2020	2010	2016
418	20231108	134700	688363477	2015	2015	2015	2015	0
419	20231108	134600	688363477	2015	2015	2015	2015	0
420	20231108	134500	688363477	2015	2005	2015	2005	2
421	20231108	134400	688359457	2015	2015	2015	2015	1
422	20231108	134300	688357442	2005	2005	2005	2005	0
423	20231108	134200	688357442	2005	2005	2005	2005	1
424	20231108	134100	688355437	2005	2005	2005	2005	23
425	20231108	134000	688309322	2005	2005	2005	2005	5
426	20231108	133900	688299297	2010	2010	2010	2010	1229
427	20231108	133800	685829007	2010	2010	2010	2010	28
428	20231108	133700	685772727	2010	2010	2010	2005	1016
429	20231108	133600	683731567	2005	2010	2010	2005	17
430	20231108	133500	683697472	2010	2010	2010	2010	5
431	20231108	133400	683687422	2005	2005	2005	2005	0
432	20231108	133300	683687422	2005	2005	2005	2005	1314
433	20231108	133200	681052852	2005	2005	2005	2005	422
434	20231108	133100	680206742	2005	2005	2005	2005	250
435	20231108	133000	679705492	2010	2010	2010	2010	673
436	20231108	132900	678352762	2010	2010	2015	2010	1002
437	20231108	132800	676338737	2005	2005	2005	2005	562
438	20231108	132700	675211927	2010	2010	2010	2005	256
439	20231108	132600	674697392	2015	2015	2015	2010	1127
440	20231108	132500	672432112	2020	2020	2020	2020	0
441	20231108	132400	672432112	2020	2020	2020	2020	0
442	20231108	132300	672432112	2020	2010	2020	2010	1001
443	20231108	132200	670420092	2020	2015	2020	2005	5429
444	20231108	132100	659480882	2020	2020	2020	2020	41
445	20231108	132000	659398062	2020	2020	2020	2020	0
446	20231108	131900	659398062	2020	2020	2020	2020	0
447	20231108	131800	659398062	2020	2020	2020	2020	150
448	20231108	131700	659095062	2020	2020	2020	2020	1
449	20231108	131600	659093042	2015	2015	2015	2015	0
450	20231108	131500	659093042	2015	2015	2015	2015	290
451	20231108	131400	658508692	2020	2020	2020	2020	0
452	20231108	131300	658508692	2020	2020	2020	2020	0
453	20231108	131200	658508692	2020	2020	2020	2020	0
454	20231108	131100	658508692	2020	2020	2020	2020	502
455	20231108	131000	657494652	2025	2025	2025	2020	2408
456	20231108	130900	652627982	2020	2020	2020	2020	8095
457	20231108	130800	636276082	2020	2020	2020	2020	1
458	20231108	130700	636274062	2010	2010	2020	2010	1435
459	20231108	130600	633389217	2020	2020	2020	2020	0
460	20231108	130500	633389217	2020	2020	2020	2020	1
461	20231108	130400	633387197	2005	2005	2005	2005	0
462	20231108	130300	633387197	2005	2005	2005	2005	0
463	20231108	130200	633387197	2005	2015	2015	2005	8000
464	20231108	130100	617314992	2015	2015	2015	2015	10
465	20231108	130000	617294842	2015	2020	2020	2015	64
466	20231108	125900	617165872	2020	2020	2020	2020	1
467	20231108	125800	617163852	2015	2015	2015	2015	3
468	20231108	125700	617157807	2015	2015	2015	2015	26
469	20231108	125600	617105417	2015	2015	2015	2015	0
470	20231108	125500	617105417	2015	2015	2015	2015	146
471	20231108	125400	616811227	2010	2010	2010	2010	0
472	20231108	125300	616811227	2010	2010	2010	2010	70
473	20231108	125200	616670527	2010	2010	2010	2010	0
474	20231108	125100	616670527	2010	2015	2015	2010	2
475	20231108	125000	616666502	2020	2020	2020	2020	0
476	20231108	124900	616666502	2020	2010	2020	2010	182
477	20231108	124800	616300672	2010	2010	2010	2010	109
478	20231108	124700	616081582	2015	2010	2020	2010	410
479	20231108	124600	615256922	2015	2015	2015	2015	438
480	20231108	124500	614374352	2010	2015	2015	2005	5405
481	20231108	124400	603511567	2015	2015	2015	2015	0
482	20231108	124300	603511567	2015	2010	2015	2010	2026
483	20231108	124200	599439182	2010	2010	2010	2010	4200
484	20231108	124100	590997182	2010	2015	2015	2010	8296
485	20231108	124000	574297652	2015	2020	2020	2015	173
486	20231108	123900	573949032	2025	2025	2025	2025	10
487	20231108	123800	573928782	2015	2015	2015	2015	238
488	20231108	123700	573449212	2015	2015	2015	2015	0
489	20231108	123600	573449212	2015	2015	2015	2015	100
490	20231108	123500	573247712	2010	2010	2010	2010	3800
491	20231108	123400	565609712	2015	2020	2020	2015	279
492	20231108	123300	565047502	2020	2020	2020	2020	2
493	20231108	123200	565043462	2015	2020	2020	2015	1338
494	20231108	123100	562343727	2020	2020	2020	2020	279
495	20231108	123000	561780147	2020	2020	2020	2020	549
496	20231108	122900	560671167	2025	2025	2025	2025	1
497	20231108	122800	560669142	2035	2035	2035	2035	0
498	20231108	122700	560669142	2035	2035	2035	2035	0
499	20231108	122600	560669142	2035	2035	2035	2035	0
500	20231108	122500	560669142	2035	2035	2035	2035	0
501	20231108	122400	560669142	2035	2035	2035	2035	0
502	20231108	122300	560669142	2035	2035	2035	2035	0
503	20231108	122200	560669142	2035	2030	2035	2030	1552
504	20231108	122100	557518577	2030	2030	2030	2030	492
505	20231108	122000	556519817	2020	2020	2020	2020	332
506	20231108	121900	555849177	2030	2030	2030	2030	2
507	20231108	121800	555845117	2025	2025	2025	2025	767
508	20231108	121700	554291942	2030	2030	2030	2030	0
509	20231108	121600	554291942	2030	2030	2035	2030	118
510	20231108	121500	554052372	2040	2035	2040	2025	1055
511	20231108	121400	551905792	2025	2025	2025	2025	491
512	20231108	121300	550911517	2035	2025	2035	2025	112
513	20231108	121200	550683707	2025	2025	2025	2025	0
514	20231108	121100	550683707	2025	2025	2025	2025	671
515	20231108	121000	549324932	2025	2030	2030	2025	1269
516	20231108	120900	546752707	2030	2035	2040	2030	909
517	20231108	120800	544901982	2040	2040	2040	2040	0
518	20231108	120700	544901982	2040	2040	2040	2040	0
519	20231108	120600	544901982	2040	2040	2040	2040	3
520	20231108	120500	544895862	2030	2030	2030	2030	51
521	20231108	120400	544792332	2030	2030	2030	2030	22
522	20231108	120300	544747672	2040	2030	2040	2030	76
523	20231108	120200	544593372	2030	2040	2040	2030	650
524	20231108	120100	543273772	2040	2040	2040	2040	1189
525	20231108	120000	540848212	2040	2040	2040	2040	0
526	20231108	115900	540848212	2040	2030	2040	2030	11
527	20231108	115800	540825782	2040	2040	2040	2040	0
528	20231108	115700	540825782	2040	2030	2040	2030	1100
529	20231108	115600	538591782	2040	2035	2040	2030	1028
530	20231108	115500	536500502	2035	2035	2035	2035	982
531	20231108	115400	534502132	2030	2040	2040	2030	41
532	20231108	115300	534418592	2035	2030	2035	2030	110
533	20231108	115200	534195142	2040	2035	2040	2035	545
534	20231108	115100	533086057	2040	2040	2040	2035	2151
535	20231108	115000	528708732	2045	2040	2045	2035	297
536	20231108	114900	528101822	2045	2040	2045	2040	427
537	20231108	114800	527230732	2040	2040	2045	2040	500
538	20231108	114700	526210717	2030	2040	2040	2030	414
539	20231108	114600	525369492	2035	2040	2050	2035	1900
540	20231108	114500	521492657	2040	2035	2040	2035	4
541	20231108	114400	521484507	2030	2035	2045	2030	10204
542	20231108	114300	500692437	2035	2035	2035	2030	2700
543	20231108	114200	495197957	2035	2035	2035	2035	0
544	20231108	114100	495197957	2035	2030	2035	2030	313
545	20231108	114000	494562502	2035	2030	2035	2030	556
546	20231108	113900	493433422	2030	2030	2030	2030	1099
547	20231108	113800	491202452	2020	2020	2020	2020	8941
548	20231108	113700	473141632	2020	2020	2020	2020	0
549	20231108	113600	473141632	2020	2020	2020	2020	340
550	20231108	113500	472454832	2025	2025	2025	2025	682
551	20231108	113400	471073782	2025	2025	2025	2025	2210
552	20231108	113300	466598532	2025	2025	2025	2025	150
553	20231108	113200	466294782	2025	2025	2025	2025	347
554	20231108	113100	465592107	2025	2025	2025	2025	208
555	20231108	113000	465170907	2025	2025	2025	2025	151
556	20231108	112900	464865132	2025	2025	2025	2025	0
557	20231108	112800	464865132	2025	2025	2025	2025	0
558	20231108	112700	464865132	2025	2025	2025	2025	10
559	20231108	112600	464844882	2020	2020	2020	2020	101
560	20231108	112500	464640862	2025	2025	2025	2025	4
561	20231108	112400	464632762	2020	2020	2020	2020	1
562	20231108	112300	464630742	2025	2025	2025	2025	0
563	20231108	112200	464630742	2025	2025	2025	2025	3
564	20231108	112100	464624667	2025	2025	2025	2025	423
565	20231108	112000	463768092	2030	2030	2030	2030	0
566	20231108	111900	463768092	2030	2030	2030	2030	50
567	20231108	111800	463666592	2030	2030	2030	2030	287
568	20231108	111700	463083982	2025	2020	2025	2020	167
569	20231108	111600	462746207	2025	2020	2025	2020	505
570	20231108	111500	461723607	2020	2020	2020	2020	11
571	20231108	111400	461701387	2025	2025	2025	2025	6
572	20231108	111300	461689237	2025	2025	2025	2025	15
573	20231108	111200	461658862	2025	2025	2025	2025	1
574	20231108	111100	461656837	2015	2015	2015	2015	0
575	20231108	111000	461656837	2015	2020	2020	2015	564
576	20231108	110900	460517877	2020	2020	2020	2020	21
577	20231108	110800	460475457	2020	2020	2020	2020	300
578	20231108	110700	459869457	2020	2020	2020	2020	58
579	20231108	110600	459752297	2010	2010	2010	2010	872
580	20231108	110500	457999577	2010	2010	2010	2010	0
581	20231108	110400	457999577	2010	2010	2010	2010	5
582	20231108	110300	457989527	2020	2030	2030	2020	11741
583	20231108	110200	434234862	2030	2030	2030	2030	252
584	20231108	110100	433723302	2035	2030	2035	2030	845
585	20231108	110000	432005442	2025	2025	2025	2025	1460
586	20231108	105900	429048942	2025	2025	2025	2025	481
587	20231108	105800	428074917	2025	2030	2030	2025	3328
588	20231108	105700	421334717	2030	2030	2030	2030	0
589	20231108	105600	421334717	2030	2025	2030	2020	1575
590	20231108	105500	418147957	2025	2025	2025	2020	705
591	20231108	105400	416720357	2030	2030	2030	2030	0
592	20231108	105300	416720357	2030	2020	2030	2020	287
593	20231108	105200	416139847	2030	2030	2030	2030	50
594	20231108	105100	416038347	2030	2030	2030	2030	0
595	20231108	105000	416038347	2030	2030	2030	2030	51
596	20231108	104900	415934817	2020	2030	2030	2020	34
597	20231108	104800	415866107	2030	2030	2030	2030	12
598	20231108	104700	415841747	2030	2030	2035	2030	844
599	20231108	104600	414128372	2030	2030	2035	2030	2150
600	20231108	104500	409763842	2030	2025	2030	2025	2889
601	20231108	104400	403899537	2030	2025	2030	2025	227
602	20231108	104300	403439767	2025	2025	2030	2025	3902
603	20231108	104200	395538207	2020	2010	2020	2010	1418
604	20231108	104100	392678847	2020	2020	2020	2020	0
605	20231108	104000	392678847	2020	2020	2020	2020	100
606	20231108	103900	392476847	2020	2010	2020	2010	330
607	20231108	103800	391810747	2010	2010	2010	2010	147
608	20231108	103700	391515277	2020	2020	2020	2020	150
609	20231108	103600	391212277	2020	2020	2020	2020	0
610	20231108	103500	391212277	2020	2020	2020	2020	0
611	20231108	103400	391212277	2020	2020	2020	2020	800
612	20231108	103300	389596277	2020	2010	2020	2010	750
613	20231108	103200	388086297	2005	2005	2005	2005	1055
614	20231108	103100	385971022	2005	2010	2010	2005	3801
615	20231108	103000	378349732	2010	2025	2025	2010	844
616	20231108	102900	376653277	2010	2010	2010	2010	850
617	20231108	102800	374944777	2025	2025	2025	2010	639
618	20231108	102700	373657897	2020	2020	2020	2010	1791
619	20231108	102600	370047642	2010	2015	2015	2010	3135
620	20231108	102500	363746217	2010	2005	2010	2005	1523
621	20231108	102400	360690137	2005	2005	2005	2005	4117
622	20231108	102300	352435552	2005	2005	2005	2005	0
623	20231108	102200	352435552	2005	2010	2010	2005	101
624	20231108	102100	352233042	2010	2015	2015	2010	6467
625	20231108	102000	339229222	2015	2010	2015	2000	5024
626	20231108	101900	329145247	2010	2020	2020	2010	2723
627	20231108	101800	323664627	2025	2025	2025	2025	0
628	20231108	101700	323664627	2025	2020	2025	2020	170
629	20231108	101600	323320977	2020	2025	2025	2020	179
630	20231108	101500	322959097	2030	2020	2030	2020	5667
631	20231108	101400	311475837	2020	2020	2020	2020	2502
632	20231108	101300	306421797	2020	2020	2020	2020	887
633	20231108	101200	304630057	2020	2020	2020	2020	1130
634	20231108	101100	302347457	2020	2020	2020	2020	3000
635	20231108	101000	296287457	2020	2020	2020	2020	3566
636	20231108	100900	289084137	2015	2010	2015	2010	2744
637	20231108	100800	283555477	2015	2005	2015	2005	2041
638	20231108	100700	279456982	2000	2000	2000	2000	790
639	20231108	100600	277876982	2000	2000	2000	2000	178
640	20231108	100500	277520982	2000	2005	2005	2000	1091
641	20231108	100400	275338792	2000	2000	2000	2000	550
642	20231108	100300	274238792	2000	1999	2005	1999	2651
643	20231108	100200	268937139	1998	1998	1998	1998	686
644	20231108	100100	267566511	1998	1998	1998	1998	14
645	20231108	100000	267538539	1987	1987	1987	1987	0
646	20231108	095900	267538539	1987	1998	1998	1985	4774
647	20231108	095800	258038079	1998	2015	2015	1998	6451
648	20231108	095700	245134810	2015	2015	2015	2015	115
649	20231108	095600	244903085	2015	2010	2015	2005	5718
650	20231108	095500	233438395	2010	2015	2015	2010	10961
651	20231108	095400	211388305	2015	2015	2020	2015	564
652	20231108	095300	210251345	2015	2020	2020	2015	3828
653	20231108	095200	202519290	2020	2020	2020	2020	1
654	20231108	095100	202517270	2025	2020	2025	2020	658
655	20231108	095000	201187240	2025	2025	2025	2025	400
656	20231108	094900	200377240	2020	2020	2025	2020	2721
657	20231108	094800	194870820	2020	2025	2025	2020	1557
658	20231108	094700	191720645	2020	2020	2020	2020	1086
659	20231108	094600	189526925	2025	2025	2025	2025	252
660	20231108	094500	189016625	2025	2020	2025	2020	10
661	20231108	094400	188996400	2025	2025	2025	2025	151
662	20231108	094300	188690625	2025	2025	2025	2025	1
663	20231108	094200	188688600	2015	2015	2025	2015	711
664	20231108	094100	187255405	2025	2020	2025	2020	1000
665	20231108	094000	185235400	2020	2025	2025	2010	2004
666	20231108	093900	181199540	2020	2025	2025	2020	1146
667	20231108	093800	178884615	2025	2025	2025	2025	1
668	20231108	093700	178882590	2025	2025	2025	2025	0
669	20231108	093600	178882590	2025	2025	2025	2025	300
670	20231108	093500	178275090	2025	2025	2025	2025	0
671	20231108	093400	178275090	2025	2015	2025	2015	5
672	20231108	093300	178264995	2025	2025	2025	2025	1
673	20231108	093200	178262970	2025	2010	2025	2010	912
674	20231108	093100	176429790	2005	2025	2025	2005	5083
675	20231108	093000	166206240	2025	2025	2025	2015	112
676	20231108	092900	165980125	2025	2025	2025	2025	0
677	20231108	092800	165980125	2025	2015	2025	2015	281
678	20231108	092700	165413115	2015	2020	2025	2015	235
679	20231108	092600	164938300	2030	2030	2030	2030	1
680	20231108	092500	164936270	2030	2030	2030	2030	10
681	20231108	092400	164915970	2030	2030	2030	2030	1
682	20231108	092300	164913940	2030	2025	2030	2025	5144
683	20231108	092200	154484800	2015	2015	2015	2015	125
684	20231108	092100	154232925	2025	2025	2025	2020	6307
685	20231108	092000	141461255	2030	2025	2030	2015	12557
686	20231108	091900	116097520	2025	2025	2030	2025	431
687	20231108	091800	115224740	2030	2030	2030	2030	1
688	20231108	091700	115222710	2025	2025	2025	2020	573
689	20231108	091600	114062395	2020	2020	2025	2020	3448
690	20231108	091500	107085310	2020	2030	2030	2020	5002
691	20231108	091400	96957940	2035	2030	2035	2025	1217
692	20231108	091300	94487680	2035	2035	2035	2035	3136
693	20231108	091200	88105920	2035	2025	2035	2025	326
694	20231108	091100	87445760	2035	2035	2035	2035	128
695	20231108	091000	87185280	2030	2020	2030	2020	4203
696	20231108	090900	78675630	2020	2030	2030	2020	2026
697	20231108	090800	74573390	2030	2030	2030	2030	1542
698	20231108	090700	71443130	2030	2030	2030	2030	2291
699	20231108	090600	66792400	2030	2035	2035	2030	2331
700	20231108	090500	62059885	2035	2030	2035	2025	6075
701	20231108	090400	49728705	2030	2020	2030	2015	1706
702	20231108	090300	46279055	2020	2020	2025	2020	4584
703	20231108	090200	37015845	2020	2025	2025	2020	760
704	20231108	090100	35478010	2025	2020	2025	2020	1030
705	20231108	090000	33393035	2015	2030	2030	2015	15943