KissMeData/017550/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190500	482383104	1992	1992	1992	1992	11787
3	20240703	190400	482383104	1992	1992	1992	1992	0
4	20240703	190300	482383104	1992	1992	1992	1992	0
5	20240703	190200	482383104	1992	1992	1992	1992	0
6	20240703	190100	482383104	1992	1992	1992	1992	0
7	20240703	190000	482383104	1992	1992	1992	1992	0
8	20240703	185900	482383104	1992	1992	1992	1992	0
9	20240703	185800	482383104	1992	1992	1992	1992	0
10	20240703	185700	482383104	1992	1992	1992	1992	0
11	20240703	185600	482383104	1992	1992	1992	1992	0
12	20240703	185500	482383104	1992	1992	1992	1992	0
13	20240703	185400	482383104	1992	1992	1992	1992	0
14	20240703	185300	482383104	1992	1992	1992	1992	0
15	20240703	185200	482383104	1992	1992	1992	1992	0
16	20240703	185100	482383104	1992	1992	1992	1992	0
17	20240703	185000	482383104	1992	1992	1992	1992	0
18	20240703	184900	482383104	1992	1992	1992	1992	0
19	20240703	184800	482383104	1992	1992	1992	1992	0
20	20240703	184700	482383104	1992	1992	1992	1992	0
21	20240703	184600	482383104	1992	1992	1992	1992	0
22	20240703	184500	482383104	1992	1992	1992	1992	0
23	20240703	184400	482383104	1992	1992	1992	1992	0
24	20240703	184300	482383104	1992	1992	1992	1992	0
25	20240703	184200	482383104	1992	1992	1992	1992	0
26	20240703	184100	482383104	1992	1992	1992	1992	0
27	20240703	184000	482383104	1992	1992	1992	1992	0
28	20240703	183900	482383104	1992	1992	1992	1992	0
29	20240703	183800	482383104	1992	1992	1992	1992	0
30	20240703	183700	482383104	1992	1992	1992	1992	0
31	20240703	183600	482383104	1992	1992	1992	1992	0
32	20240703	183500	482383104	1992	1992	1992	1992	11787
33	20240703	183400	482383104	1992	1992	1992	1992	0
34	20240703	183300	482383104	1992	1992	1992	1992	0
35	20240703	183200	482383104	1992	1992	1992	1992	0
36	20240703	183100	482383104	1992	1992	1992	1992	0
37	20240703	183000	482383104	1992	1992	1992	1992	0
38	20240703	182900	482383104	1992	1992	1992	1992	0
39	20240703	182800	482383104	1992	1992	1992	1992	0
40	20240703	182700	482383104	1992	1992	1992	1992	0
41	20240703	182600	482383104	1992	1992	1992	1992	0
42	20240703	182500	482383104	1992	1992	1992	1992	0
43	20240703	182400	482383104	1992	1992	1992	1992	0
44	20240703	182300	482383104	1992	1992	1992	1992	0
45	20240703	182200	482383104	1992	1992	1992	1992	0
46	20240703	182100	482383104	1992	1992	1992	1992	0
47	20240703	182000	482383104	1992	1992	1992	1992	0
48	20240703	181900	482383104	1992	1992	1992	1992	0
49	20240703	181800	482383104	1992	1992	1992	1992	0
50	20240703	181700	482383104	1992	1992	1992	1992	0
51	20240703	181600	482383104	1992	1992	1992	1992	0
52	20240703	181500	482383104	1992	1992	1992	1992	0
53	20240703	181400	482383104	1992	1992	1992	1992	0
54	20240703	181300	482383104	1992	1992	1992	1992	0
55	20240703	181200	482383104	1992	1992	1992	1992	0
56	20240703	181100	482383104	1992	1992	1992	1992	0
57	20240703	181000	482383104	1992	1992	1992	1992	0
58	20240703	180900	482383104	1992	1992	1992	1992	0
59	20240703	180800	482383104	1992	1992	1992	1992	0
60	20240703	180700	482383104	1992	1992	1992	1992	0
61	20240703	180600	482383104	1992	1992	1992	1992	0
62	20240703	180500	482383104	1992	1992	1992	1992	11787
63	20240703	180400	482383104	1992	1992	1992	1992	0
64	20240703	180300	482383104	1992	1992	1992	1992	0
65	20240703	180200	482383104	1992	1992	1992	1992	0
66	20240703	180100	482383104	1992	1992	1992	1992	0
67	20240703	180000	482383104	1992	1992	1992	1992	0
68	20240703	175900	482383104	1992	1992	1992	1992	0
69	20240703	175800	482383104	1992	1992	1992	1992	0
70	20240703	175700	482383104	1992	1992	1992	1992	0
71	20240703	175600	482383104	1992	1992	1992	1992	0
72	20240703	175500	482383104	1992	1992	1992	1992	0
73	20240703	175400	482383104	1992	1992	1992	1992	0
74	20240703	175300	482383104	1992	1992	1992	1992	0
75	20240703	175200	482383104	1992	1992	1992	1992	0
76	20240703	175100	482383104	1992	1992	1992	1992	0
77	20240703	175000	482383104	1992	1992	1992	1992	0
78	20240703	174900	482383104	1992	1992	1992	1992	0
79	20240703	174800	482383104	1992	1992	1992	1992	0
80	20240703	174700	482383104	1992	1992	1992	1992	0
81	20240703	174600	482383104	1992	1992	1992	1992	0
82	20240703	174500	482383104	1992	1992	1992	1992	0
83	20240703	174400	482383104	1992	1992	1992	1992	0
84	20240703	174300	482383104	1992	1992	1992	1992	0
85	20240703	174200	482383104	1992	1992	1992	1992	0
86	20240703	174100	482383104	1992	1992	1992	1992	0
87	20240703	174000	482383104	1992	1992	1992	1992	0
88	20240703	173900	482383104	1992	1992	1992	1992	0
89	20240703	173800	482383104	1992	1992	1992	1992	0
90	20240703	173700	482383104	1992	1992	1992	1992	0
91	20240703	173600	482383104	1992	1992	1992	1992	0
92	20240703	173500	482383104	1992	1992	1992	1992	11787
93	20240703	173400	482383104	1992	1992	1992	1992	0
94	20240703	173300	482383104	1992	1992	1992	1992	0
95	20240703	173200	482383104	1992	1992	1992	1992	0
96	20240703	173100	482383104	1992	1992	1992	1992	0
97	20240703	173000	482383104	1992	1992	1992	1992	0
98	20240703	172900	482383104	1992	1992	1992	1992	0
99	20240703	172800	482383104	1992	1992	1992	1992	0
100	20240703	172700	482383104	1992	1992	1992	1992	0
101	20240703	172600	482383104	1992	1992	1992	1992	0
102	20240703	172500	482383104	1992	1992	1992	1992	0
103	20240703	172400	482383104	1992	1992	1992	1992	0
104	20240703	172300	482383104	1992	1992	1992	1992	0
105	20240703	172200	482383104	1992	1992	1992	1992	0
106	20240703	172100	482383104	1992	1992	1992	1992	0
107	20240703	172000	482383104	1992	1992	1992	1992	0
108	20240703	171900	482383104	1992	1992	1992	1992	0
109	20240703	171800	482383104	1992	1992	1992	1992	0
110	20240703	171700	482383104	1992	1992	1992	1992	0
111	20240703	171600	482383104	1992	1992	1992	1992	0
112	20240703	171500	482383104	1992	1992	1992	1992	0
113	20240703	171400	482383104	1992	1992	1992	1992	0
114	20240703	171300	482383104	1992	1992	1992	1992	0
115	20240703	171200	482383104	1992	1992	1992	1992	0
116	20240703	171100	482383104	1992	1992	1992	1992	0
117	20240703	171000	482383104	1992	1992	1992	1992	0
118	20240703	170900	482383104	1992	1992	1992	1992	0
119	20240703	170800	482383104	1992	1992	1992	1992	0
120	20240703	170700	482383104	1992	1992	1992	1992	0
121	20240703	170600	482383104	1992	1992	1992	1992	0
122	20240703	170500	482383104	1992	1992	1992	1992	11787
123	20240703	170400	482383104	1992	1992	1992	1992	0
124	20240703	170300	482383104	1992	1992	1992	1992	0
125	20240703	170200	482383104	1992	1992	1992	1992	0
126	20240703	170100	482383104	1992	1992	1992	1992	0
127	20240703	170000	482383104	1992	1992	1992	1992	0
128	20240703	165900	482383104	1992	1992	1992	1992	0
129	20240703	165800	482383104	1992	1992	1992	1992	0
130	20240703	165700	482383104	1992	1992	1992	1992	0
131	20240703	165600	482383104	1992	1992	1992	1992	0
132	20240703	165500	482383104	1992	1992	1992	1992	0
133	20240703	165400	482383104	1992	1992	1992	1992	0
134	20240703	165300	482383104	1992	1992	1992	1992	0
135	20240703	165200	482383104	1992	1992	1992	1992	0
136	20240703	165100	482383104	1992	1992	1992	1992	0
137	20240703	165000	482383104	1992	1992	1992	1992	0
138	20240703	164900	482383104	1992	1992	1992	1992	0
139	20240703	164800	482383104	1992	1992	1992	1992	0
140	20240703	164700	482383104	1992	1992	1992	1992	0
141	20240703	164600	482383104	1992	1992	1992	1992	0
142	20240703	164500	482383104	1992	1992	1992	1992	0
143	20240703	164400	482383104	1992	1992	1992	1992	0
144	20240703	164300	482383104	1992	1992	1992	1992	0
145	20240703	164200	482383104	1992	1992	1992	1992	0
146	20240703	164100	482383104	1992	1992	1992	1992	0
147	20240703	164000	482383104	1992	1992	1992	1992	0
148	20240703	163900	482383104	1992	1992	1992	1992	0
149	20240703	163800	482383104	1992	1992	1992	1992	0
150	20240703	163700	482383104	1992	1992	1992	1992	0
151	20240703	163600	482383104	1992	1992	1992	1992	0
152	20240703	163500	482383104	1992	1992	1992	1992	11787
153	20240703	163400	482383104	1992	1992	1992	1992	0
154	20240703	163300	482383104	1992	1992	1992	1992	0
155	20240703	163200	482383104	1992	1992	1992	1992	0
156	20240703	163100	482383104	1992	1992	1992	1992	0
157	20240703	163000	482383104	1992	1992	1992	1992	0
158	20240703	162900	482383104	1992	1992	1992	1992	0
159	20240703	162800	482383104	1992	1992	1992	1992	0
160	20240703	162700	482383104	1992	1992	1992	1992	0
161	20240703	162600	482383104	1992	1992	1992	1992	0
162	20240703	162500	482383104	1992	1992	1992	1992	0
163	20240703	162400	482383104	1992	1992	1992	1992	0
164	20240703	162300	482383104	1992	1992	1992	1992	0
165	20240703	162200	482383104	1992	1992	1992	1992	0
166	20240703	162100	482383104	1992	1992	1992	1992	0
167	20240703	162000	482383104	1992	1992	1992	1992	0
168	20240703	161900	482383104	1992	1992	1992	1992	0
169	20240703	161800	482383104	1992	1992	1992	1992	0
170	20240703	161700	482383104	1992	1992	1992	1992	0
171	20240703	161600	482383104	1992	1992	1992	1992	0
172	20240703	161500	482383104	1992	1992	1992	1992	0
173	20240703	161400	482383104	1992	1992	1992	1992	0
174	20240703	161300	482383104	1992	1992	1992	1992	0
175	20240703	161200	482383104	1992	1992	1992	1992	0
176	20240703	161100	482383104	1992	1992	1992	1992	0
177	20240703	161000	482383104	1992	1992	1992	1992	0
178	20240703	160900	482383104	1992	1992	1992	1992	0
179	20240703	160800	482383104	1992	1992	1992	1992	0
180	20240703	160700	482383104	1992	1992	1992	1992	0
181	20240703	160600	482383104	1992	1992	1992	1992	0
182	20240703	160500	482383104	1992	1992	1992	1992	11787
183	20240703	160400	482383104	1992	1992	1992	1992	0
184	20240703	160300	482383104	1992	1992	1992	1992	0
185	20240703	160200	482383104	1992	1992	1992	1992	0
186	20240703	160100	482383104	1992	1992	1992	1992	0
187	20240703	160000	482383104	1992	1992	1992	1992	0
188	20240703	155900	482383104	1992	1992	1992	1992	0
189	20240703	155800	482383104	1992	1992	1992	1992	0
190	20240703	155700	482383104	1992	1992	1992	1992	0
191	20240703	155600	482383104	1992	1992	1992	1992	0
192	20240703	155500	482383104	1992	1992	1992	1992	0
193	20240703	155400	482383104	1992	1992	1992	1992	0
194	20240703	155300	482383104	1992	1992	1992	1992	0
195	20240703	155200	482383104	1992	1992	1992	1992	0
196	20240703	155100	482383104	1992	1992	1992	1992	0
197	20240703	155000	482383104	1992	1992	1992	1992	0
198	20240703	154900	482383104	1992	1992	1992	1992	0
199	20240703	154800	482383104	1992	1992	1992	1992	0
200	20240703	154700	482383104	1992	1992	1992	1992	0
201	20240703	154600	482383104	1992	1992	1992	1992	0
202	20240703	154500	482383104	1992	1992	1992	1992	0
203	20240703	154400	482383104	1992	1992	1992	1992	0
204	20240703	154300	482383104	1992	1992	1992	1992	0
205	20240703	154200	482383104	1992	1992	1992	1992	0
206	20240703	154100	482383104	1992	1992	1992	1992	0
207	20240703	154000	482383104	1992	1992	1992	1992	0
208	20240703	153900	482383104	1992	1992	1992	1992	0
209	20240703	153800	482383104	1992	1992	1992	1992	0
210	20240703	153700	482383104	1992	1992	1992	1992	0
211	20240703	153600	482383104	1992	1992	1992	1992	0
212	20240703	153500	482383104	1992	1992	1992	1992	11787
213	20240703	153400	482383104	1992	1992	1992	1992	0
214	20240703	153300	482383104	1992	1992	1992	1992	0
215	20240703	153200	482383104	1992	1992	1992	1992	0
216	20240703	153100	482383104	1992	1992	1992	1992	0
217	20240703	153000	482383104	1992	1992	1992	1992	11787
218	20240703	152900	458903400	1995	1995	1995	1995	0
219	20240703	152800	458903400	1995	1995	1995	1995	0
220	20240703	152700	458903400	1995	1995	1995	1995	0
221	20240703	152600	458903400	1995	1995	1995	1995	0
222	20240703	152500	458903400	1995	1995	1995	1995	0
223	20240703	152400	458903400	1995	1995	1995	1995	0
224	20240703	152300	458903400	1995	1995	1995	1995	0
225	20240703	152200	458903400	1995	1995	1995	1995	0
226	20240703	152100	458903400	1995	1995	1995	1995	0
227	20240703	152000	458903400	1995	1995	1995	1995	0
228	20240703	151900	458903400	1995	1993	1995	1992	772
229	20240703	151800	457364845	1993	1993	1995	1993	2312
230	20240703	151700	452757023	1993	1993	1994	1993	454
231	20240703	151600	451852191	1993	1994	1995	1993	580
232	20240703	151500	450695842	1994	1995	1995	1994	347
233	20240703	151400	450003822	1994	1997	1997	1994	320
234	20240703	151300	449365395	1996	1994	1996	1993	1471
235	20240703	151200	446432265	1993	1995	1995	1993	1250
236	20240703	151100	443939820	1994	1996	1997	1994	213
237	20240703	151000	443514751	1996	1994	1998	1994	2268
238	20240703	150900	438989011	1994	1995	1996	1994	1010
239	20240703	150800	436974971	1995	1995	1995	1995	49
240	20240703	150700	436877216	1998	1993	1998	1993	2840
241	20240703	150600	431216801	1993	1994	1994	1993	725
242	20240703	150500	429771396	1992	1993	1994	1992	4213
243	20240703	150400	421376801	1994	1999	1999	1994	16931
244	20240703	150300	387575435	1999	1999	2000	1999	12
245	20240703	150200	387551446	2000	2000	2000	2000	0
246	20240703	150100	387551446	2000	2000	2000	2000	0
247	20240703	150000	387551446	2000	2000	2000	2000	14
248	20240703	145900	387523446	1999	2000	2000	1999	25
249	20240703	145800	387473448	2000	1999	2000	1999	149
250	20240703	145700	387175587	2000	2000	2000	2000	4
251	20240703	145600	387167587	2000	2000	2000	2000	8
252	20240703	145500	387151587	2000	2000	2000	2000	7
253	20240703	145400	387137587	2000	2000	2000	1999	119
254	20240703	145300	386899600	2000	2000	2000	1999	18
255	20240703	145200	386863610	1999	2005	2005	1999	2891
256	20240703	145100	381084264	2000	1999	2005	1999	1418
257	20240703	145000	378249174	2005	2005	2005	1999	628
258	20240703	144900	376993621	2005	2005	2005	2005	9
259	20240703	144800	376975576	2005	2000	2005	2000	129
260	20240703	144700	376717571	1999	1999	1999	1998	2737
261	20240703	144600	371247308	1999	1999	1999	1999	33
262	20240703	144500	371181341	1999	1998	1999	1998	758
263	20240703	144400	369666845	1998	1999	1999	1998	1266
264	20240703	144300	367137370	1999	1999	1999	1999	28
265	20240703	144200	367081398	1999	1998	1999	1998	53
266	20240703	144100	366975497	1999	1999	1999	1997	37
267	20240703	144000	366901594	1999	1999	1999	1996	1009
268	20240703	143900	364887594	1999	1999	1999	1999	1508
269	20240703	143800	361873102	1996	2000	2000	1995	1491
270	20240703	143700	358897450	2000	2005	2005	1995	1571
271	20240703	143600	355758969	2005	2000	2005	2000	696
272	20240703	143500	354366774	2000	2000	2005	2000	1636
273	20240703	143400	351094764	2005	2005	2005	2005	2
274	20240703	143300	351090754	2005	2005	2005	2000	449
275	20240703	143200	350192509	2005	2005	2005	2005	10
276	20240703	143100	350172459	2005	2005	2005	2005	14
277	20240703	143000	350144389	2000	2000	2005	1998	869
278	20240703	142900	348406262	2000	2000	2000	1998	2186
279	20240703	142800	344034404	2000	2000	2005	1995	24929
280	20240703	142700	294203840	2000	2005	2005	2000	3017
281	20240703	142600	288169755	2005	2005	2005	2000	2068
282	20240703	142500	284033665	2005	2005	2005	2005	14
283	20240703	142400	284005595	2000	2000	2000	2000	148
284	20240703	142300	283709595	2005	2005	2005	2005	575
285	20240703	142200	282556720	2000	2005	2005	2000	252
286	20240703	142100	282052685	2000	2000	2005	2000	254
287	20240703	142000	281544640	2005	2005	2010	2005	60
288	20240703	141900	281424310	2005	2000	2005	2000	56
289	20240703	141800	281312275	2005	2000	2005	2000	210
290	20240703	141700	280892205	2000	2000	2005	2000	8207
291	20240703	141600	264478150	2000	2000	2005	2000	258
292	20240703	141500	263962085	2005	2000	2005	2000	151
293	20240703	141400	263660065	2000	2010	2010	2000	1317
294	20240703	141300	261019930	2010	2005	2010	2005	223
295	20240703	141200	260572725	2005	2005	2010	2005	250
296	20240703	141100	260071450	2005	2010	2010	2005	307
297	20240703	141000	259455850	2005	2010	2010	2005	243
298	20240703	140900	258968495	2005	2005	2010	2005	299
299	20240703	140800	258368975	2010	2010	2010	2010	0
300	20240703	140700	258368975	2010	2000	2010	2000	702
301	20240703	140600	256961660	2000	2000	2005	2000	349
302	20240703	140500	256263610	2005	2005	2005	2000	272
303	20240703	140400	255719475	2000	2000	2005	2000	307
304	20240703	140300	255105410	2005	2005	2005	2000	1254
305	20240703	140200	252592365	2000	2000	2005	2000	272
306	20240703	140100	252048230	2005	2005	2005	2000	424
307	20240703	140000	251199185	2005	2000	2005	2000	1268
308	20240703	135900	248658070	2005	2000	2005	2000	211
309	20240703	135800	248235995	2005	2005	2005	2000	1509
310	20240703	135700	245211920	2005	2005	2010	2000	7127
311	20240703	135600	230923260	2010	2005	2010	2005	1853
312	20240703	135500	227207930	2005	2005	2010	2005	250
313	20240703	135400	226706655	2010	2010	2010	2005	283
314	20240703	135300	226139050	2010	2005	2010	2005	265
315	20240703	135200	225607625	2010	2010	2010	2005	211
316	20240703	135100	225184495	2010	2005	2010	2005	232
317	20240703	135000	224719155	2010	2010	2010	2010	29
318	20240703	134900	224660865	2010	2010	2010	2010	12
319	20240703	134800	224636745	2005	2010	2010	2005	159
320	20240703	134700	224317890	2005	2010	2010	2005	59
321	20240703	134600	224199545	2005	2010	2010	2005	114
322	20240703	134500	223970895	2005	2010	2010	2005	63
323	20240703	134400	223844510	2010	2010	2010	2010	12
324	20240703	134300	223820390	2010	2010	2010	2010	14
325	20240703	134200	223792250	2010	2010	2010	2010	0
326	20240703	134100	223792250	2010	2010	2010	2010	36
327	20240703	134000	223719890	2010	2010	2010	2010	14
328	20240703	133900	223691750	2010	2010	2010	2010	24
329	20240703	133800	223643510	2010	2010	2010	2010	15
330	20240703	133700	223613360	2010	2010	2010	2010	19
331	20240703	133600	223575170	2010	2010	2010	2010	6
332	20240703	133500	223563110	2010	2010	2010	2010	5
333	20240703	133400	223553060	2010	2010	2010	2010	10
334	20240703	133300	223532960	2010	2010	2010	2010	15
335	20240703	133200	223502810	2010	2010	2010	2010	11
336	20240703	133100	223480700	2010	2015	2015	2010	38
337	20240703	133000	223404230	2015	2015	2015	2015	5
338	20240703	132900	223394155	2010	2010	2010	2010	523
339	20240703	132800	222342925	2015	2015	2015	2015	15
340	20240703	132700	222312700	2015	2015	2015	2015	1242
341	20240703	132600	219810070	2015	2015	2015	2015	22
342	20240703	132500	219765740	2015	2015	2015	2015	15
343	20240703	132400	219735515	2015	2015	2015	2015	12
344	20240703	132300	219711335	2015	2015	2015	2015	3
345	20240703	132200	219705290	2015	2015	2015	2015	5
346	20240703	132100	219695215	2015	2015	2015	2015	19
347	20240703	132000	219656930	2015	2015	2015	2015	15
348	20240703	131900	219626705	2015	2015	2015	2015	3
349	20240703	131800	219620660	2015	2015	2015	2015	22
350	20240703	131700	219576330	2015	2015	2015	2010	10
351	20240703	131600	219556205	2010	2015	2015	2010	10
352	20240703	131500	219536090	2015	2015	2015	2015	8
353	20240703	131400	219519970	2015	2015	2015	2015	7
354	20240703	131300	219505865	2015	2010	2015	2010	13
355	20240703	131200	219479725	2015	2010	2015	2010	7
356	20240703	131100	219465625	2015	2015	2015	2015	22
357	20240703	131000	219421295	2015	2015	2015	2015	11
358	20240703	130900	219399130	2015	2015	2015	2015	6
359	20240703	130800	219387040	2010	2015	2015	2010	497
360	20240703	130700	218388005	2015	2015	2015	2015	12
361	20240703	130600	218363825	2010	2015	2015	2010	16
362	20240703	130500	218331650	2015	2015	2015	2015	23
363	20240703	130400	218285305	2015	2015	2015	2015	5
364	20240703	130300	218275230	2010	2015	2015	2010	1502
365	20240703	130200	215256200	2015	2015	2015	2015	8
366	20240703	130100	215240080	2015	2015	2015	2015	8
367	20240703	130000	215223960	2005	2015	2015	2005	748
368	20240703	125900	213723805	2015	2015	2015	2015	11
369	20240703	125800	213701640	2015	2010	2015	2010	241
370	20240703	125700	213217125	2010	2005	2010	2005	2002
371	20240703	125600	209203105	2010	2010	2010	2010	5
372	20240703	125500	209193055	2010	2010	2010	2010	13
373	20240703	125400	209166925	2010	2015	2015	2010	1559
374	20240703	125300	206033325	2010	2015	2015	2010	1034
375	20240703	125200	203954880	2015	2015	2015	2015	8
376	20240703	125100	203938760	2015	2015	2015	2015	20
377	20240703	125000	203898460	2015	2015	2015	2015	2
378	20240703	124900	203894430	2015	2015	2015	2015	15
379	20240703	124800	203864205	2015	2015	2015	2015	16
380	20240703	124700	203831965	2015	2015	2015	2015	14
381	20240703	124600	203803755	2015	2015	2015	2015	3
382	20240703	124500	203797710	2015	2015	2015	2015	24
383	20240703	124400	203749350	2015	2015	2015	2015	2
384	20240703	124300	203745320	2015	2015	2015	2015	5
385	20240703	124200	203735245	2015	2015	2015	2015	22
386	20240703	124100	203690915	2015	2015	2015	2015	2
387	20240703	124000	203686885	2015	2015	2015	2015	12
388	20240703	123900	203662705	2015	2015	2015	2015	11
389	20240703	123800	203640540	2015	2010	2015	2010	1649
390	20240703	123700	200325975	2010	2010	2010	2010	10
391	20240703	123600	200305875	2010	2010	2010	2010	8
392	20240703	123500	200289795	2010	2010	2010	2005	338
393	20240703	123400	199612015	2010	2010	2010	2010	506
394	20240703	123300	198594955	2010	2005	2010	2005	2012
395	20240703	123200	194560835	2010	2010	2010	2005	635
396	20240703	123100	193287600	2010	2010	2010	2010	24
397	20240703	123000	193239360	2010	2010	2010	2010	2
398	20240703	122900	193235340	2010	2010	2010	2010	7
399	20240703	122800	193221270	2010	2010	2010	2010	8
400	20240703	122700	193205190	2010	2010	2010	2010	13
401	20240703	122600	193179060	2010	2010	2010	2005	418
402	20240703	122500	192340380	2010	2010	2010	2010	18
403	20240703	122400	192304200	2010	2010	2010	2010	3
404	20240703	122300	192298170	2010	2010	2010	2010	9
405	20240703	122200	192280080	2010	2010	2010	2010	5
406	20240703	122100	192270030	2010	2010	2010	2010	6
407	20240703	122000	192257970	2010	2010	2010	2010	20
408	20240703	121900	192217770	2010	2010	2010	2010	12
409	20240703	121800	192193650	2010	2010	2010	2010	16
410	20240703	121700	192161490	2010	2010	2010	2010	1502
411	20240703	121600	189142470	2010	2010	2010	2010	7
412	20240703	121500	189128400	2010	2010	2010	2005	18
413	20240703	121400	189092225	2010	2010	2010	2010	13
414	20240703	121300	189066095	2005	2015	2015	2005	559
415	20240703	121200	187944505	2015	2015	2015	2015	18
416	20240703	121100	187908235	2015	2015	2015	2015	13
417	20240703	121000	187882040	2015	2015	2015	2015	9
418	20240703	120900	187863905	2015	2015	2015	2015	13
419	20240703	120800	187837710	2015	2015	2015	2015	6
420	20240703	120700	187825620	2015	2015	2015	2015	12
421	20240703	120600	187801440	2015	2015	2015	2015	7
422	20240703	120500	187787335	2015	2015	2015	2015	21
423	20240703	120400	187745020	2015	2015	2015	2015	10
424	20240703	120300	187724870	2015	2015	2015	2015	7
425	20240703	120200	187710765	2015	2015	2015	2015	11
426	20240703	120100	187688600	2015	2015	2015	2015	0
427	20240703	120000	187688600	2015	2015	2015	2015	20
428	20240703	115900	187648300	2015	2015	2015	2015	8
429	20240703	115800	187632180	2015	2015	2015	2015	12
430	20240703	115700	187608000	2015	2010	2015	2010	112
431	20240703	115600	187382825	2015	2015	2015	2015	5
432	20240703	115500	187372750	2015	2015	2015	2015	4
433	20240703	115400	187364690	2015	2015	2015	2015	21
434	20240703	115300	187322375	2015	2015	2015	2015	43
435	20240703	115200	187235730	2015	2015	2015	2015	9
436	20240703	115100	187217595	2015	2015	2015	2015	1005
437	20240703	115000	185192520	2015	2015	2015	2010	109
438	20240703	114900	184973385	2010	2015	2015	2010	429
439	20240703	114800	184111050	2015	2010	2015	2010	12
440	20240703	114700	184086925	2015	2015	2015	2015	30
441	20240703	114600	184026475	2010	2015	2015	2010	210
442	20240703	114500	183604325	2015	2015	2015	2015	11
443	20240703	114400	183582160	2015	2015	2015	2015	11
444	20240703	114300	183559995	2015	2015	2015	2015	5
445	20240703	114200	183549920	2015	2015	2015	2015	12
446	20240703	114100	183525740	2015	2015	2015	2015	11
447	20240703	114000	183503575	2015	2015	2015	2015	10
448	20240703	113900	183483425	2015	2015	2015	2015	9
449	20240703	113800	183465290	2015	2015	2015	2015	13
450	20240703	113700	183439095	2015	2015	2015	2010	108
451	20240703	113600	183221975	2015	2015	2015	2015	17
452	20240703	113500	183187720	2015	2015	2015	2015	0
453	20240703	113400	183187720	2015	2015	2015	2015	26
454	20240703	113300	183135330	2015	2015	2015	2015	9
455	20240703	113200	183117195	2015	2015	2015	2015	0
456	20240703	113100	183117195	2015	2010	2015	2010	38
457	20240703	113000	183040665	2015	2015	2015	2015	0
458	20240703	112900	183040665	2015	2015	2015	2015	10
459	20240703	112800	183020515	2015	2015	2015	2015	10
460	20240703	112700	183000365	2015	2015	2015	2015	11
461	20240703	112600	182978200	2015	2015	2015	2015	10
462	20240703	112500	182958050	2015	2015	2015	2015	23
463	20240703	112400	182911705	2015	2015	2015	2015	6
464	20240703	112300	182899615	2015	2015	2015	2015	10
465	20240703	112200	182879465	2015	2015	2015	2015	0
466	20240703	112100	182879465	2015	2015	2015	2015	10
467	20240703	112000	182859315	2015	2015	2015	2015	20
468	20240703	111900	182819015	2015	2015	2015	2015	0
469	20240703	111800	182819015	2015	2010	2015	2005	192
470	20240703	111700	182433920	2010	2010	2010	2010	3
471	20240703	111600	182427890	2010	2010	2010	2010	8
472	20240703	111500	182411810	2010	2015	2015	2010	10
473	20240703	111400	182391675	2015	2015	2015	2015	19
474	20240703	111300	182353390	2015	2005	2015	2005	105
475	20240703	111200	182142745	2015	2015	2015	2015	4
476	20240703	111100	182134685	2015	2015	2015	2015	15
477	20240703	111000	182104460	2015	2010	2015	2005	1156
478	20240703	110900	179781620	2010	2005	2010	2005	35
479	20240703	110800	179711395	2010	2010	2010	2010	7
480	20240703	110700	179697325	2010	2010	2010	2010	16
481	20240703	110600	179665165	2010	2010	2010	2010	56
482	20240703	110500	179552605	2010	2010	2010	2010	19
483	20240703	110400	179514415	2010	2010	2010	2005	2171
484	20240703	110300	175161500	2015	2015	2015	2010	12607
485	20240703	110200	149821390	2015	2015	2015	2010	33
486	20240703	110100	149755010	2010	2015	2015	2010	32
487	20240703	110000	149690625	2015	2015	2015	2015	8
488	20240703	105900	149674505	2015	2015	2015	2015	4
489	20240703	105800	149666445	2015	2015	2015	2015	25
490	20240703	105700	149616070	2015	2015	2015	2015	15
491	20240703	105600	149585845	2015	2015	2015	2015	3
492	20240703	105500	149579800	2015	2015	2015	2015	7
493	20240703	105400	149565695	2015	2015	2015	2015	15
494	20240703	105300	149535470	2015	2015	2015	2015	15
495	20240703	105200	149505245	2015	2015	2015	2015	18
496	20240703	105100	149468975	2015	2010	2015	2010	13
497	20240703	105000	149442785	2015	2015	2015	2010	1006
498	20240703	104900	147420685	2015	2015	2015	2015	10
499	20240703	104800	147400535	2015	2015	2015	2015	2
500	20240703	104700	147396505	2015	2015	2015	2010	700
501	20240703	104600	145989345	2015	2010	2015	2010	1806
502	20240703	104500	142359260	2015	2015	2015	2010	315
503	20240703	104400	141726035	2015	2010	2015	2005	1005
504	20240703	104300	139710715	2015	2015	2015	2010	508
505	20240703	104200	138689595	2015	2015	2015	2015	7
506	20240703	104100	138675490	2015	2015	2015	2015	35
507	20240703	104000	138604965	2015	2015	2015	2015	34
508	20240703	103900	138536455	2015	2015	2015	2015	22
509	20240703	103800	138492125	2015	2010	2015	2010	11032
510	20240703	103700	116317695	2010	2010	2010	2000	1157
511	20240703	103600	114002700	2010	2010	2010	2010	20
512	20240703	103500	113962500	2010	2010	2010	2010	2
513	20240703	103400	113958480	2010	2010	2010	2010	17
514	20240703	103300	113924310	2010	2010	2010	2010	6
515	20240703	103200	113912250	2010	2010	2010	2010	7
516	20240703	103100	113898180	2010	2010	2010	2010	12
517	20240703	103000	113874060	2010	2010	2010	2010	16
518	20240703	102900	113841900	2010	2010	2010	2010	8
519	20240703	102800	113825820	2010	2010	2010	2005	16
520	20240703	102700	113793670	2010	2005	2010	2005	10
521	20240703	102600	113773615	2005	2010	2010	2005	229
522	20240703	102500	113314430	2010	2005	2010	2000	117
523	20240703	102400	113079740	2005	2005	2005	2000	1533
524	20240703	102300	110006425	2005	2005	2005	2000	784
525	20240703	102200	108436700	2005	2005	2005	2005	11
526	20240703	102100	108414645	2005	2005	2005	2005	39
527	20240703	102000	108336450	2005	2010	2010	2005	489
528	20240703	101900	107355945	2010	2010	2010	2010	8
529	20240703	101800	107339865	2005	2010	2010	2005	62
530	20240703	101700	107215495	2010	2010	2010	2010	7
531	20240703	101600	107201425	2010	2010	2010	2010	8
532	20240703	101500	107185345	2010	2010	2010	2005	3027
533	20240703	101400	101116075	2010	2010	2010	2005	3551
534	20240703	101300	93996195	2010	2015	2015	2010	8
535	20240703	101200	93980090	2005	2015	2015	2005	2006
536	20240703	101100	89958000	2015	2015	2015	2010	19506
537	20240703	101000	50750840	2015	2015	2015	2010	208
538	20240703	100900	50332720	2010	2015	2015	2010	2062
539	20240703	100800	46188040	2015	2015	2015	2015	23
540	20240703	100700	46141695	2015	2015	2015	2015	10
541	20240703	100600	46121545	2015	2015	2015	2015	13
542	20240703	100500	46095350	2015	2015	2015	2015	12
543	20240703	100400	46071170	2015	2015	2015	2015	7
544	20240703	100300	46057065	2015	2010	2015	2010	123
545	20240703	100200	45809740	2015	2015	2015	2015	2
546	20240703	100100	45805710	2010	2015	2015	2010	18
547	20240703	100000	45769445	2015	2015	2015	2015	8
548	20240703	095900	45753325	2015	2015	2015	2015	3
549	20240703	095800	45747280	2015	2020	2020	2015	1083
550	20240703	095700	43564910	2020	2020	2020	2020	8
551	20240703	095600	43548750	2020	2020	2020	2020	3
552	20240703	095500	43542690	2015	2015	2015	2015	977
553	20240703	095400	41574035	2015	2015	2015	2010	57
554	20240703	095300	41459380	2015	2020	2020	2015	16
555	20240703	095200	41427130	2020	2020	2020	2020	3
556	20240703	095100	41421070	2020	2020	2020	2020	18
557	20240703	095000	41384710	2020	2015	2020	2015	114
558	20240703	094900	41154930	2015	2020	2020	2015	7
559	20240703	094800	41140810	2015	2020	2020	2015	5782
560	20240703	094700	29489965	2015	2020	2020	2015	272
561	20240703	094600	28941775	2020	2020	2020	2020	5
562	20240703	094500	28931675	2020	2020	2020	2015	1123
563	20240703	094400	26668715	2020	2020	2020	2020	10
564	20240703	094300	26648515	2020	2020	2020	2020	3
565	20240703	094200	26642455	2020	2020	2020	2020	7
566	20240703	094100	26628315	2020	2020	2020	2020	25
567	20240703	094000	26577815	2020	2020	2020	2020	7
568	20240703	093900	26563675	2020	2020	2020	2020	3
569	20240703	093800	26557615	2020	2020	2020	2020	19
570	20240703	093700	26519235	2020	2020	2020	2020	8
571	20240703	093600	26503075	2020	2020	2020	2020	130
572	20240703	093500	26240475	2020	2020	2020	2020	506
573	20240703	093400	25218355	2020	2020	2020	2020	26
574	20240703	093300	25165835	2020	2020	2020	2020	0
575	20240703	093200	25165835	2020	2020	2020	2020	0
576	20240703	093100	25165835	2020	2020	2020	2020	10
577	20240703	093000	25145635	2020	2020	2020	2020	0
578	20240703	092900	25145635	2020	2020	2020	2020	666
579	20240703	092800	23800315	2025	2025	2025	2025	0
580	20240703	092700	23800315	2025	2025	2025	2025	0
581	20240703	092600	23800315	2025	2025	2025	2025	250
582	20240703	092500	23294065	2025	2025	2025	2025	0
583	20240703	092400	23294065	2025	2025	2025	2025	1147
584	20240703	092300	20971390	2025	2025	2025	2025	12
585	20240703	092200	20947090	2025	2025	2025	2025	0
586	20240703	092100	20947090	2025	2025	2025	2025	1
587	20240703	092000	20945065	2020	2020	2020	2020	95
588	20240703	091900	20753165	2020	2020	2020	2020	0
589	20240703	091800	20753165	2020	2020	2020	2020	1
590	20240703	091700	20751145	2015	2015	2015	2015	10
591	20240703	091600	20730995	2020	2020	2020	2020	175
592	20240703	091500	20377495	2020	2020	2020	2020	72
593	20240703	091400	20232055	2020	2015	2020	2015	107
594	20240703	091300	20015950	2020	2020	2020	2020	558
595	20240703	091200	18888790	2020	2020	2020	2020	354
596	20240703	091100	18173710	2020	2020	2020	2020	0
597	20240703	091000	18173710	2020	2020	2020	2020	1598
598	20240703	090900	14945750	2020	2020	2020	2020	0
599	20240703	090800	14945750	2020	2020	2020	2020	1
600	20240703	090700	14943730	2010	2010	2010	2010	0
601	20240703	090600	14943730	2010	2010	2010	2010	265
602	20240703	090500	14411080	2010	2010	2010	2010	473
603	20240703	090400	13460350	2010	2010	2010	2010	989
604	20240703	090300	11472460	2010	2020	2020	2010	1253
605	20240703	090200	8949700	2015	2025	2025	2015	3826
606	20240703	090100	1240300	2015	2015	2015	2015	400
607	20240703	090000	434300	2020	2020	2020	2020	215