KissMeData/228340/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	204900	6597925	1989	1989	1989	1989	480
3	20241029	204800	6597925	1989	1989	1989	1989	0
4	20241029	204700	6597925	1989	1989	1989	1989	0
5	20241029	204600	6597925	1989	1989	1989	1989	0
6	20241029	204500	6597925	1989	1989	1989	1989	0
7	20241029	204400	6597925	1989	1989	1989	1989	0
8	20241029	204300	6597925	1989	1989	1989	1989	0
9	20241029	204200	6597925	1989	1989	1989	1989	0
10	20241029	204100	6597925	1989	1989	1989	1989	0
11	20241029	204000	6597925	1989	1989	1989	1989	0
12	20241029	203900	6597925	1989	1989	1989	1989	0
13	20241029	203800	6597925	1989	1989	1989	1989	0
14	20241029	203700	6597925	1989	1989	1989	1989	0
15	20241029	203600	6597925	1989	1989	1989	1989	0
16	20241029	203500	6597925	1989	1989	1989	1989	0
17	20241029	203400	6597925	1989	1989	1989	1989	0
18	20241029	203300	6597925	1989	1989	1989	1989	0
19	20241029	203200	6597925	1989	1989	1989	1989	0
20	20241029	203100	6597925	1989	1989	1989	1989	0
21	20241029	203000	6597925	1989	1989	1989	1989	0
22	20241029	202900	6597925	1989	1989	1989	1989	0
23	20241029	202800	6597925	1989	1989	1989	1989	0
24	20241029	202700	6597925	1989	1989	1989	1989	0
25	20241029	202600	6597925	1989	1989	1989	1989	0
26	20241029	202500	6597925	1989	1989	1989	1989	0
27	20241029	202400	6597925	1989	1989	1989	1989	0
28	20241029	202300	6597925	1989	1989	1989	1989	0
29	20241029	202200	6597925	1989	1989	1989	1989	0
30	20241029	202100	6597925	1989	1989	1989	1989	0
31	20241029	202000	6597925	1989	1989	1989	1989	0
32	20241029	201900	6597925	1989	1989	1989	1989	480
33	20241029	201800	6597925	1989	1989	1989	1989	0
34	20241029	201700	6597925	1989	1989	1989	1989	0
35	20241029	201600	6597925	1989	1989	1989	1989	0
36	20241029	201500	6597925	1989	1989	1989	1989	0
37	20241029	201400	6597925	1989	1989	1989	1989	0
38	20241029	201300	6597925	1989	1989	1989	1989	0
39	20241029	201200	6597925	1989	1989	1989	1989	0
40	20241029	201100	6597925	1989	1989	1989	1989	0
41	20241029	201000	6597925	1989	1989	1989	1989	0
42	20241029	200900	6597925	1989	1989	1989	1989	0
43	20241029	200800	6597925	1989	1989	1989	1989	0
44	20241029	200700	6597925	1989	1989	1989	1989	0
45	20241029	200600	6597925	1989	1989	1989	1989	0
46	20241029	200500	6597925	1989	1989	1989	1989	0
47	20241029	200400	6597925	1989	1989	1989	1989	0
48	20241029	200300	6597925	1989	1989	1989	1989	0
49	20241029	200200	6597925	1989	1989	1989	1989	0
50	20241029	200100	6597925	1989	1989	1989	1989	0
51	20241029	200000	6597925	1989	1989	1989	1989	0
52	20241029	195900	6597925	1989	1989	1989	1989	0
53	20241029	195800	6597925	1989	1989	1989	1989	0
54	20241029	195700	6597925	1989	1989	1989	1989	0
55	20241029	195600	6597925	1989	1989	1989	1989	0
56	20241029	195500	6597925	1989	1989	1989	1989	0
57	20241029	195400	6597925	1989	1989	1989	1989	0
58	20241029	195300	6597925	1989	1989	1989	1989	0
59	20241029	195200	6597925	1989	1989	1989	1989	0
60	20241029	195100	6597925	1989	1989	1989	1989	0
61	20241029	195000	6597925	1989	1989	1989	1989	0
62	20241029	194900	6597925	1989	1989	1989	1989	480
63	20241029	194800	6597925	1989	1989	1989	1989	0
64	20241029	194700	6597925	1989	1989	1989	1989	0
65	20241029	194600	6597925	1989	1989	1989	1989	0
66	20241029	194500	6597925	1989	1989	1989	1989	0
67	20241029	194400	6597925	1989	1989	1989	1989	0
68	20241029	194300	6597925	1989	1989	1989	1989	0
69	20241029	194200	6597925	1989	1989	1989	1989	0
70	20241029	194100	6597925	1989	1989	1989	1989	0
71	20241029	194000	6597925	1989	1989	1989	1989	0
72	20241029	193900	6597925	1989	1989	1989	1989	0
73	20241029	193800	6597925	1989	1989	1989	1989	0
74	20241029	193700	6597925	1989	1989	1989	1989	0
75	20241029	193600	6597925	1989	1989	1989	1989	0
76	20241029	193500	6597925	1989	1989	1989	1989	0
77	20241029	193400	6597925	1989	1989	1989	1989	0
78	20241029	193300	6597925	1989	1989	1989	1989	0
79	20241029	193200	6597925	1989	1989	1989	1989	0
80	20241029	193100	6597925	1989	1989	1989	1989	0
81	20241029	193000	6597925	1989	1989	1989	1989	0
82	20241029	192900	6597925	1989	1989	1989	1989	0
83	20241029	192800	6597925	1989	1989	1989	1989	0
84	20241029	192700	6597925	1989	1989	1989	1989	0
85	20241029	192600	6597925	1989	1989	1989	1989	0
86	20241029	192500	6597925	1989	1989	1989	1989	0
87	20241029	192400	6597925	1989	1989	1989	1989	0
88	20241029	192300	6597925	1989	1989	1989	1989	0
89	20241029	192200	6597925	1989	1989	1989	1989	0
90	20241029	192100	6597925	1989	1989	1989	1989	0
91	20241029	192000	6597925	1989	1989	1989	1989	0
92	20241029	191900	6597925	1989	1989	1989	1989	480
93	20241029	191800	6597925	1989	1989	1989	1989	0
94	20241029	191700	6597925	1989	1989	1989	1989	0
95	20241029	191600	6597925	1989	1989	1989	1989	0
96	20241029	191500	6597925	1989	1989	1989	1989	0
97	20241029	191400	6597925	1989	1989	1989	1989	0
98	20241029	191300	6597925	1989	1989	1989	1989	0
99	20241029	191200	6597925	1989	1989	1989	1989	0
100	20241029	191100	6597925	1989	1989	1989	1989	0
101	20241029	191000	6597925	1989	1989	1989	1989	0
102	20241029	190900	6597925	1989	1989	1989	1989	0
103	20241029	190800	6597925	1989	1989	1989	1989	0
104	20241029	190700	6597925	1989	1989	1989	1989	0
105	20241029	190600	6597925	1989	1989	1989	1989	0
106	20241029	190500	6597925	1989	1989	1989	1989	0
107	20241029	190400	6597925	1989	1989	1989	1989	0
108	20241029	190300	6597925	1989	1989	1989	1989	0
109	20241029	190200	6597925	1989	1989	1989	1989	0
110	20241029	190100	6597925	1989	1989	1989	1989	0
111	20241029	190000	6597925	1989	1989	1989	1989	0
112	20241029	185900	6597925	1989	1989	1989	1989	0
113	20241029	185800	6597925	1989	1989	1989	1989	0
114	20241029	185700	6597925	1989	1989	1989	1989	0
115	20241029	185600	6597925	1989	1989	1989	1989	0
116	20241029	185500	6597925	1989	1989	1989	1989	0
117	20241029	185400	6597925	1989	1989	1989	1989	0
118	20241029	185300	6597925	1989	1989	1989	1989	0
119	20241029	185200	6597925	1989	1989	1989	1989	0
120	20241029	185100	6597925	1989	1989	1989	1989	0
121	20241029	185000	6597925	1989	1989	1989	1989	0
122	20241029	184900	6597925	1989	1989	1989	1989	480
123	20241029	184800	6597925	1989	1989	1989	1989	0
124	20241029	184700	6597925	1989	1989	1989	1989	0
125	20241029	184600	6597925	1989	1989	1989	1989	0
126	20241029	184500	6597925	1989	1989	1989	1989	0
127	20241029	184400	6597925	1989	1989	1989	1989	0
128	20241029	184300	6597925	1989	1989	1989	1989	0
129	20241029	184200	6597925	1989	1989	1989	1989	0
130	20241029	184100	6597925	1989	1989	1989	1989	0
131	20241029	184000	6597925	1989	1989	1989	1989	0
132	20241029	183900	6597925	1989	1989	1989	1989	0
133	20241029	183800	6597925	1989	1989	1989	1989	0
134	20241029	183700	6597925	1989	1989	1989	1989	0
135	20241029	183600	6597925	1989	1989	1989	1989	0
136	20241029	183500	6597925	1989	1989	1989	1989	0
137	20241029	183400	6597925	1989	1989	1989	1989	0
138	20241029	183300	6597925	1989	1989	1989	1989	0
139	20241029	183200	6597925	1989	1989	1989	1989	0
140	20241029	183100	6597925	1989	1989	1989	1989	0
141	20241029	183000	6597925	1989	1989	1989	1989	0
142	20241029	182900	6597925	1989	1989	1989	1989	0
143	20241029	182800	6597925	1989	1989	1989	1989	0
144	20241029	182700	6597925	1989	1989	1989	1989	0
145	20241029	182600	6597925	1989	1989	1989	1989	0
146	20241029	182500	6597925	1989	1989	1989	1989	0
147	20241029	182400	6597925	1989	1989	1989	1989	0
148	20241029	182300	6597925	1989	1989	1989	1989	0
149	20241029	182200	6597925	1989	1989	1989	1989	0
150	20241029	182100	6597925	1989	1989	1989	1989	0
151	20241029	182000	6597925	1989	1989	1989	1989	0
152	20241029	181900	6597925	1989	1989	1989	1989	480
153	20241029	181800	6597925	1989	1989	1989	1989	0
154	20241029	181700	6597925	1989	1989	1989	1989	0
155	20241029	181600	6597925	1989	1989	1989	1989	0
156	20241029	181500	6597925	1989	1989	1989	1989	0
157	20241029	181400	6597925	1989	1989	1989	1989	0
158	20241029	181300	6597925	1989	1989	1989	1989	0
159	20241029	181200	6597925	1989	1989	1989	1989	0
160	20241029	181100	6597925	1989	1989	1989	1989	0
161	20241029	181000	6597925	1989	1989	1989	1989	0
162	20241029	180900	6597925	1989	1989	1989	1989	0
163	20241029	180800	6597925	1989	1989	1989	1989	0
164	20241029	180700	6597925	1989	1989	1989	1989	0
165	20241029	180600	6597925	1989	1989	1989	1989	0
166	20241029	180500	6597925	1989	1989	1989	1989	0
167	20241029	180400	6597925	1989	1989	1989	1989	0
168	20241029	180300	6597925	1989	1989	1989	1989	0
169	20241029	180200	6597925	1989	1989	1989	1989	0
170	20241029	180100	6597925	1989	1989	1989	1989	0
171	20241029	180000	6597925	1989	1989	1989	1989	0
172	20241029	175900	6597925	1989	1989	1989	1989	0
173	20241029	175800	6597925	1989	1989	1989	1989	0
174	20241029	175700	6597925	1989	1989	1989	1989	0
175	20241029	175600	6597925	1989	1989	1989	1989	0
176	20241029	175500	6597925	1989	1989	1989	1989	0
177	20241029	175400	6597925	1989	1989	1989	1989	0
178	20241029	175300	6597925	1989	1989	1989	1989	0
179	20241029	175200	6597925	1989	1989	1989	1989	0
180	20241029	175100	6597925	1989	1989	1989	1989	0
181	20241029	175000	6597925	1989	1989	1989	1989	0
182	20241029	174900	6597925	1989	1989	1989	1989	480
183	20241029	174800	6597925	1989	1989	1989	1989	0
184	20241029	174700	6597925	1989	1989	1989	1989	0
185	20241029	174600	6597925	1989	1989	1989	1989	0
186	20241029	174500	6597925	1989	1989	1989	1989	0
187	20241029	174400	6597925	1989	1989	1989	1989	0
188	20241029	174300	6597925	1989	1989	1989	1989	0
189	20241029	174200	6597925	1989	1989	1989	1989	0
190	20241029	174100	6597925	1989	1989	1989	1989	0
191	20241029	174000	6597925	1989	1989	1989	1989	0
192	20241029	173900	6597925	1989	1989	1989	1989	0
193	20241029	173800	6597925	1989	1989	1989	1989	0
194	20241029	173700	6597925	1989	1989	1989	1989	0
195	20241029	173600	6597925	1989	1989	1989	1989	0
196	20241029	173500	6597925	1989	1989	1989	1989	0
197	20241029	173400	6597925	1989	1989	1989	1989	0
198	20241029	173300	6597925	1989	1989	1989	1989	0
199	20241029	173200	6597925	1989	1989	1989	1989	0
200	20241029	173100	6597925	1989	1989	1989	1989	0
201	20241029	173000	6597925	1989	1989	1989	1989	0
202	20241029	172900	6597925	1989	1989	1989	1989	0
203	20241029	172800	6597925	1989	1989	1989	1989	0
204	20241029	172700	6597925	1989	1989	1989	1989	0
205	20241029	172600	6597925	1989	1989	1989	1989	0
206	20241029	172500	6597925	1989	1989	1989	1989	0
207	20241029	172400	6597925	1989	1989	1989	1989	0
208	20241029	172300	6597925	1989	1989	1989	1989	0
209	20241029	172200	6597925	1989	1989	1989	1989	0
210	20241029	172100	6597925	1989	1989	1989	1989	0
211	20241029	172000	6597925	1989	1989	1989	1989	0
212	20241029	171900	6597925	1989	1989	1989	1989	480
213	20241029	171800	6597925	1989	1989	1989	1989	0
214	20241029	171700	6597925	1989	1989	1989	1989	0
215	20241029	171600	6597925	1989	1989	1989	1989	0
216	20241029	171500	6597925	1989	1989	1989	1989	0
217	20241029	171400	6597925	1989	1989	1989	1989	0
218	20241029	171300	6597925	1989	1989	1989	1989	0
219	20241029	171200	6597925	1989	1989	1989	1989	0
220	20241029	171100	6597925	1989	1989	1989	1989	0
221	20241029	171000	6597925	1989	1989	1989	1989	0
222	20241029	170900	6597925	1989	1989	1989	1989	0
223	20241029	170800	6597925	1989	1989	1989	1989	0
224	20241029	170700	6597925	1989	1989	1989	1989	0
225	20241029	170600	6597925	1989	1989	1989	1989	0
226	20241029	170500	6597925	1989	1989	1989	1989	0
227	20241029	170400	6597925	1989	1989	1989	1989	0
228	20241029	170300	6597925	1989	1989	1989	1989	0
229	20241029	170200	6597925	1989	1989	1989	1989	0
230	20241029	170100	6597925	1989	1989	1989	1989	0
231	20241029	170000	6597925	1989	1989	1989	1989	0
232	20241029	165900	6597925	1989	1989	1989	1989	0
233	20241029	165800	6597925	1989	1989	1989	1989	0
234	20241029	165700	6597925	1989	1989	1989	1989	0
235	20241029	165600	6597925	1989	1989	1989	1989	0
236	20241029	165500	6597925	1989	1989	1989	1989	0
237	20241029	165400	6597925	1989	1989	1989	1989	0
238	20241029	165300	6597925	1989	1989	1989	1989	0
239	20241029	165200	6597925	1989	1989	1989	1989	0
240	20241029	165100	6597925	1989	1989	1989	1989	0
241	20241029	165000	6597925	1989	1989	1989	1989	0
242	20241029	164900	6597925	1989	1989	1989	1989	480
243	20241029	164800	6597925	1989	1989	1989	1989	0
244	20241029	164700	6597925	1989	1989	1989	1989	0
245	20241029	164600	6597925	1989	1989	1989	1989	0
246	20241029	164500	6597925	1989	1989	1989	1989	0
247	20241029	164400	6597925	1989	1989	1989	1989	0
248	20241029	164300	6597925	1989	1989	1989	1989	0
249	20241029	164200	6597925	1989	1989	1989	1989	0
250	20241029	164100	6597925	1989	1989	1989	1989	0
251	20241029	164000	6597925	1989	1989	1989	1989	0
252	20241029	163900	6597925	1989	1989	1989	1989	0
253	20241029	163800	6597925	1989	1989	1989	1989	0
254	20241029	163700	6597925	1989	1989	1989	1989	0
255	20241029	163600	6597925	1989	1989	1989	1989	0
256	20241029	163500	6597925	1989	1989	1989	1989	0
257	20241029	163400	6597925	1989	1989	1989	1989	0
258	20241029	163300	6597925	1989	1989	1989	1989	0
259	20241029	163200	6597925	1989	1989	1989	1989	0
260	20241029	163100	6597925	1989	1989	1989	1989	0
261	20241029	163000	6597925	1989	1989	1989	1989	0
262	20241029	162900	6597925	1989	1989	1989	1989	0
263	20241029	162800	6597925	1989	1989	1989	1989	0
264	20241029	162700	6597925	1989	1989	1989	1989	0
265	20241029	162600	6597925	1989	1989	1989	1989	0
266	20241029	162500	6597925	1989	1989	1989	1989	0
267	20241029	162400	6597925	1989	1989	1989	1989	0
268	20241029	162300	6597925	1989	1989	1989	1989	0
269	20241029	162200	6597925	1989	1989	1989	1989	0
270	20241029	162100	6597925	1989	1989	1989	1989	0
271	20241029	162000	6597925	1989	1989	1989	1989	0
272	20241029	161900	6597925	1989	1989	1989	1989	480
273	20241029	161800	6597925	1989	1989	1989	1989	0
274	20241029	161700	6597925	1989	1989	1989	1989	0
275	20241029	161600	6597925	1989	1989	1989	1989	0
276	20241029	161500	6597925	1989	1989	1989	1989	0
277	20241029	161400	6597925	1989	1989	1989	1989	0
278	20241029	161300	6597925	1989	1989	1989	1989	0
279	20241029	161200	6597925	1989	1989	1989	1989	0
280	20241029	161100	6597925	1989	1989	1989	1989	0
281	20241029	161000	6597925	1989	1989	1989	1989	0
282	20241029	160900	6597925	1989	1989	1989	1989	0
283	20241029	160800	6597925	1989	1989	1989	1989	0
284	20241029	160700	6597925	1989	1989	1989	1989	0
285	20241029	160600	6597925	1989	1989	1989	1989	0
286	20241029	160500	6597925	1989	1989	1989	1989	0
287	20241029	160400	6597925	1989	1989	1989	1989	0
288	20241029	160300	6597925	1989	1989	1989	1989	0
289	20241029	160200	6597925	1989	1989	1989	1989	0
290	20241029	160100	6597925	1989	1989	1989	1989	0
291	20241029	160000	6597925	1989	1989	1989	1989	0
292	20241029	155900	6597925	1989	1989	1989	1989	0
293	20241029	155800	6597925	1989	1989	1989	1989	0
294	20241029	155700	6597925	1989	1989	1989	1989	0
295	20241029	155600	6597925	1989	1989	1989	1989	0
296	20241029	155500	6597925	1989	1989	1989	1989	0
297	20241029	155400	6597925	1989	1989	1989	1989	0
298	20241029	155300	6597925	1989	1989	1989	1989	0
299	20241029	155200	6597925	1989	1989	1989	1989	0
300	20241029	155100	6597925	1989	1989	1989	1989	0
301	20241029	155000	6597925	1989	1989	1989	1989	0
302	20241029	154900	6597925	1989	1989	1989	1989	480
303	20241029	154800	6597925	1989	1989	1989	1989	0
304	20241029	154700	6597925	1989	1989	1989	1989	0
305	20241029	154600	6597925	1989	1989	1989	1989	0
306	20241029	154500	6597925	1989	1989	1989	1989	0
307	20241029	154400	6597925	1989	1989	1989	1989	0
308	20241029	154300	6597925	1989	1989	1989	1989	0
309	20241029	154200	6597925	1989	1989	1989	1989	0
310	20241029	154100	6597925	1989	1989	1989	1989	0
311	20241029	154000	6597925	1989	1989	1989	1989	0
312	20241029	153900	6597925	1989	1989	1989	1989	0
313	20241029	153800	6597925	1989	1989	1989	1989	0
314	20241029	153700	6597925	1989	1989	1989	1989	0
315	20241029	153600	6597925	1989	1989	1989	1989	0
316	20241029	153500	6597925	1989	1989	1989	1989	0
317	20241029	153400	6597925	1989	1989	1989	1989	0
318	20241029	153300	6597925	1989	1989	1989	1989	0
319	20241029	153200	6597925	1989	1989	1989	1989	0
320	20241029	153100	6597925	1989	1989	1989	1989	0
321	20241029	153000	6597925	1989	1989	1989	1989	480
322	20241029	152900	5643205	1998	1998	1998	1998	0
323	20241029	152800	5643205	1998	1998	1998	1998	0
324	20241029	152700	5643205	1998	1998	1998	1998	0
325	20241029	152600	5643205	1998	1998	1998	1998	0
326	20241029	152500	5643205	1998	1998	1998	1998	0
327	20241029	152400	5643205	1998	1998	1998	1998	0
328	20241029	152300	5643205	1998	1998	1998	1998	0
329	20241029	152200	5643205	1998	1998	1998	1998	0
330	20241029	152100	5643205	1998	1998	1998	1998	0
331	20241029	152000	5643205	1998	1998	1998	1998	0
332	20241029	151900	5643205	1998	1999	1999	1989	4
333	20241029	151800	5635230	1989	1989	1989	1989	0
334	20241029	151700	5635230	1989	1989	1989	1989	0
335	20241029	151600	5635230	1989	1989	1989	1989	325
336	20241029	151500	4988805	1989	1989	1989	1989	0
337	20241029	151400	4988805	1989	1989	1989	1989	26
338	20241029	151300	4937091	2000	2000	2000	2000	0
339	20241029	151200	4937091	2000	2000	2000	2000	100
340	20241029	151100	4737091	2005	1999	2005	1999	13
341	20241029	151000	4711088	2000	2000	2000	2000	0
342	20241029	150900	4711088	2000	2000	2000	2000	0
343	20241029	150800	4711088	2000	2000	2000	2000	0
344	20241029	150700	4711088	2000	2000	2000	2000	0
345	20241029	150600	4711088	2000	2000	2000	2000	0
346	20241029	150500	4711088	2000	2000	2000	2000	1
347	20241029	150400	4709088	1989	1989	1989	1989	5
348	20241029	150300	4699143	2005	2005	2005	2005	0
349	20241029	150200	4699143	2005	2005	2005	2005	0
350	20241029	150100	4699143	2005	2005	2005	2005	0
351	20241029	150000	4699143	2005	2005	2005	2005	0
352	20241029	145900	4699143	2005	2005	2005	2005	0
353	20241029	145800	4699143	2005	2005	2005	2005	0
354	20241029	145700	4699143	2005	2005	2005	2005	0
355	20241029	145600	4699143	2005	2005	2005	2005	0
356	20241029	145500	4699143	2005	2005	2005	2005	0
357	20241029	145400	4699143	2005	2005	2005	2005	0
358	20241029	145300	4699143	2005	2005	2005	2005	0
359	20241029	145200	4699143	2005	2005	2005	2005	0
360	20241029	145100	4699143	2005	2005	2005	2005	0
361	20241029	145000	4699143	2005	2005	2005	2005	1
362	20241029	144900	4697138	1990	1990	1990	1990	50
363	20241029	144800	4597638	2000	2000	2000	2000	0
364	20241029	144700	4597638	2000	2000	2000	2000	0
365	20241029	144600	4597638	2000	2000	2000	2000	0
366	20241029	144500	4597638	2000	2000	2000	2000	0
367	20241029	144400	4597638	2000	2000	2000	2000	0
368	20241029	144300	4597638	2000	2000	2000	2000	0
369	20241029	144200	4597638	2000	2000	2000	2000	0
370	20241029	144100	4597638	2000	2000	2000	2000	0
371	20241029	144000	4597638	2000	2000	2000	2000	0
372	20241029	143900	4597638	2000	2000	2000	2000	0
373	20241029	143800	4597638	2000	2000	2000	2000	0
374	20241029	143700	4597638	2000	2000	2000	2000	0
375	20241029	143600	4597638	2000	2000	2000	2000	0
376	20241029	143500	4597638	2000	2000	2000	2000	0
377	20241029	143400	4597638	2000	2000	2000	2000	22
378	20241029	143300	4553638	2005	2005	2005	2005	0
379	20241029	143200	4553638	2005	2005	2005	2005	0
380	20241029	143100	4553638	2005	2005	2005	2005	0
381	20241029	143000	4553638	2005	2005	2005	2005	0
382	20241029	142900	4553638	2005	2005	2005	2005	0
383	20241029	142800	4553638	2005	2005	2005	2005	0
384	20241029	142700	4553638	2005	2005	2005	2005	0
385	20241029	142600	4553638	2005	2005	2005	2005	0
386	20241029	142500	4553638	2005	2005	2005	2005	0
387	20241029	142400	4553638	2005	2005	2005	2005	0
388	20241029	142300	4553638	2005	2005	2005	2005	0
389	20241029	142200	4553638	2005	2005	2005	2005	0
390	20241029	142100	4553638	2005	2005	2005	2005	0
391	20241029	142000	4553638	2005	2005	2005	2005	0
392	20241029	141900	4553638	2005	2005	2005	2005	0
393	20241029	141800	4553638	2005	2005	2005	2005	0
394	20241029	141700	4553638	2005	2005	2005	2005	0
395	20241029	141600	4553638	2005	2005	2005	2005	0
396	20241029	141500	4553638	2005	2005	2005	2005	0
397	20241029	141400	4553638	2005	2005	2005	2005	0
398	20241029	141300	4553638	2005	2005	2005	2005	0
399	20241029	141200	4553638	2005	2005	2005	2005	0
400	20241029	141100	4553638	2005	2005	2005	2005	0
401	20241029	141000	4553638	2005	2005	2005	2005	0
402	20241029	140900	4553638	2005	2005	2005	2005	0
403	20241029	140800	4553638	2005	2005	2005	2005	0
404	20241029	140700	4553638	2005	2005	2005	2005	0
405	20241029	140600	4553638	2005	2005	2005	2005	0
406	20241029	140500	4553638	2005	2005	2005	2005	0
407	20241029	140400	4553638	2005	2005	2005	2005	0
408	20241029	140300	4553638	2005	2005	2005	2005	0
409	20241029	140200	4553638	2005	2005	2005	2005	0
410	20241029	140100	4553638	2005	2005	2005	2005	0
411	20241029	140000	4553638	2005	2005	2005	2005	0
412	20241029	135900	4553638	2005	2005	2005	2005	0
413	20241029	135800	4553638	2005	2005	2005	2005	0
414	20241029	135700	4553638	2005	2005	2005	2005	5
415	20241029	135600	4543613	2005	2005	2005	2005	0
416	20241029	135500	4543613	2005	2005	2005	2005	0
417	20241029	135400	4543613	2005	2005	2005	2005	0
418	20241029	135300	4543613	2005	2005	2005	2005	0
419	20241029	135200	4543613	2005	2005	2005	2005	3
420	20241029	135100	4537598	1992	1992	1992	1992	32
421	20241029	135000	4473854	1992	1992	1992	1992	1
422	20241029	134900	4471862	1988	1988	1988	1988	0
423	20241029	134800	4471862	1988	1988	1988	1988	0
424	20241029	134700	4471862	1988	1988	1988	1988	0
425	20241029	134600	4471862	1988	1988	1988	1988	0
426	20241029	134500	4471862	1988	1988	1988	1988	0
427	20241029	134400	4471862	1988	1992	1992	1988	459
428	20241029	134300	3557679	1990	1990	1990	1990	0
429	20241029	134200	3557679	1990	1990	1990	1990	0
430	20241029	134100	3557679	1990	1990	1990	1990	0
431	20241029	134000	3557679	1990	1990	1990	1990	0
432	20241029	133900	3557679	1990	1990	1992	1990	67
433	20241029	133800	3424248	1990	1990	1990	1990	0
434	20241029	133700	3424248	1990	1990	1990	1990	0
435	20241029	133600	3424248	1990	1990	1990	1990	0
436	20241029	133500	3424248	1990	1990	1990	1990	0
437	20241029	133400	3424248	1990	1990	1990	1990	1
438	20241029	133300	3422258	1991	1991	1991	1991	0
439	20241029	133200	3422258	1991	1991	1991	1991	0
440	20241029	133100	3422258	1991	1991	1991	1991	0
441	20241029	133000	3422258	1991	1991	1991	1991	0
442	20241029	132900	3422258	1991	1992	1992	1990	70
443	20241029	132800	3282845	1992	1992	1992	1992	0
444	20241029	132700	3282845	1992	2010	2010	1992	190
445	20241029	132600	2901921	1993	2000	2000	1993	33
446	20241029	132500	2835970	1993	1993	1993	1993	0
447	20241029	132400	2835970	1993	1993	1993	1993	3
448	20241029	132300	2829991	1993	1993	1993	1993	0
449	20241029	132200	2829991	1993	1993	1993	1993	0
450	20241029	132100	2829991	1993	1993	1993	1993	0
451	20241029	132000	2829991	1993	1993	1993	1993	0
452	20241029	131900	2829991	1993	1993	1993	1993	0
453	20241029	131800	2829991	1993	1993	1993	1993	0
454	20241029	131700	2829991	1993	1993	1993	1993	0
455	20241029	131600	2829991	1993	1993	1993	1993	0
456	20241029	131500	2829991	1993	1993	1993	1993	0
457	20241029	131400	2829991	1993	1993	1993	1993	0
458	20241029	131300	2829991	1993	1993	1993	1993	0
459	20241029	131200	2829991	1993	1993	1993	1993	0
460	20241029	131100	2829991	1993	2010	2010	1993	114
461	20241029	131000	2601429	1993	1993	1993	1993	0
462	20241029	130900	2601429	1993	1993	1993	1993	0
463	20241029	130800	2601429	1993	1993	1993	1993	0
464	20241029	130700	2601429	1993	1993	1993	1993	0
465	20241029	130600	2601429	1993	1993	1993	1993	0
466	20241029	130500	2601429	1993	2010	2010	1993	120
467	20241029	130400	2360807	1993	1993	1993	1993	0
468	20241029	130300	2360807	1993	1993	1993	1993	0
469	20241029	130200	2360807	1993	1993	1993	1993	0
470	20241029	130100	2360807	1993	1993	1993	1993	0
471	20241029	130000	2360807	1993	1993	1993	1993	0
472	20241029	125900	2360807	1993	1993	1993	1993	0
473	20241029	125800	2360807	1993	1993	1993	1993	0
474	20241029	125700	2360807	1993	1993	1993	1993	0
475	20241029	125600	2360807	1993	1993	1993	1993	0
476	20241029	125500	2360807	1993	1993	1993	1993	0
477	20241029	125400	2360807	1993	1993	1993	1993	0
478	20241029	125300	2360807	1993	1993	1993	1993	0
479	20241029	125200	2360807	1993	1993	1993	1993	0
480	20241029	125100	2360807	1993	1993	1993	1993	0
481	20241029	125000	2360807	1993	1993	1993	1993	0
482	20241029	124900	2360807	1993	1993	1993	1993	1
483	20241029	124800	2358814	2010	2010	2010	2010	0
484	20241029	124700	2358814	2010	2010	2010	2010	0
485	20241029	124600	2358814	2010	2010	2010	2010	0
486	20241029	124500	2358814	2010	2010	2010	2010	0
487	20241029	124400	2358814	2010	2010	2010	2010	0
488	20241029	124300	2358814	2010	2010	2010	2010	0
489	20241029	124200	2358814	2010	2010	2010	2010	0
490	20241029	124100	2358814	2010	2010	2010	2010	0
491	20241029	124000	2358814	2010	2010	2010	2010	0
492	20241029	123900	2358814	2010	2010	2010	2010	0
493	20241029	123800	2358814	2010	2010	2010	2010	0
494	20241029	123700	2358814	2010	2010	2010	2010	0
495	20241029	123600	2358814	2010	2010	2010	2010	0
496	20241029	123500	2358814	2010	2010	2010	2010	1
497	20241029	123400	2356804	1993	1993	1993	1993	1
498	20241029	123300	2354811	2010	2010	2010	2010	0
499	20241029	123200	2354811	2010	2010	2010	2010	0
500	20241029	123100	2354811	2010	2010	2010	2010	0
501	20241029	123000	2354811	2010	2010	2010	2010	0
502	20241029	122900	2354811	2010	2010	2010	2010	0
503	20241029	122800	2354811	2010	2010	2010	2010	0
504	20241029	122700	2354811	2010	2010	2010	2010	0
505	20241029	122600	2354811	2010	2010	2010	2010	0
506	20241029	122500	2354811	2010	2010	2010	2010	1
507	20241029	122400	2352801	1993	2005	2010	1993	70
508	20241029	122300	2212626	2000	2000	2000	2000	0
509	20241029	122200	2212626	2000	2000	2000	2000	0
510	20241029	122100	2212626	2000	2000	2000	2000	0
511	20241029	122000	2212626	2000	2000	2000	2000	0
512	20241029	121900	2212626	2000	2000	2000	2000	0
513	20241029	121800	2212626	2000	2010	2010	2000	6
514	20241029	121700	2200576	2010	2010	2010	2010	0
515	20241029	121600	2200576	2010	2010	2010	2010	0
516	20241029	121500	2200576	2010	2010	2010	2010	0
517	20241029	121400	2200576	2010	2010	2010	2010	0
518	20241029	121300	2200576	2010	2010	2010	2010	0
519	20241029	121200	2200576	2010	2010	2010	2010	0
520	20241029	121100	2200576	2010	2010	2010	2010	0
521	20241029	121000	2200576	2010	2010	2010	2010	0
522	20241029	120900	2200576	2010	2010	2010	2010	0
523	20241029	120800	2200576	2010	2010	2010	2010	0
524	20241029	120700	2200576	2010	2010	2010	2010	0
525	20241029	120600	2200576	2010	2010	2010	2010	0
526	20241029	120500	2200576	2010	2010	2010	2010	0
527	20241029	120400	2200576	2010	2010	2010	2010	0
528	20241029	120300	2200576	2010	2010	2010	2010	0
529	20241029	120200	2200576	2010	2010	2010	2010	0
530	20241029	120100	2200576	2010	2010	2010	2010	0
531	20241029	120000	2200576	2010	2010	2010	2010	0
532	20241029	115900	2200576	2010	2010	2010	2010	0
533	20241029	115800	2200576	2010	2010	2010	2010	0
534	20241029	115700	2200576	2010	2010	2010	2010	0
535	20241029	115600	2200576	2010	2010	2010	2010	0
536	20241029	115500	2200576	2010	2010	2010	2010	0
537	20241029	115400	2200576	2010	2010	2010	2010	0
538	20241029	115300	2200576	2010	2010	2010	2010	0
539	20241029	115200	2200576	2010	2010	2010	2010	0
540	20241029	115100	2200576	2010	2010	2010	2010	0
541	20241029	115000	2200576	2010	2010	2010	2010	0
542	20241029	114900	2200576	2010	2010	2010	2010	0
543	20241029	114800	2200576	2010	2010	2010	2010	0
544	20241029	114700	2200576	2010	2010	2010	2010	0
545	20241029	114600	2200576	2010	2010	2010	2010	0
546	20241029	114500	2200576	2010	2010	2010	2010	0
547	20241029	114400	2200576	2010	2010	2010	2010	0
548	20241029	114300	2200576	2010	2010	2010	2010	0
549	20241029	114200	2200576	2010	2010	2010	2010	0
550	20241029	114100	2200576	2010	2010	2010	2010	0
551	20241029	114000	2200576	2010	2010	2010	2010	0
552	20241029	113900	2200576	2010	2010	2010	2010	0
553	20241029	113800	2200576	2010	2010	2010	2010	1
554	20241029	113700	2198566	1995	1995	1995	1995	0
555	20241029	113600	2198566	1995	1995	1995	1995	0
556	20241029	113500	2198566	1995	1995	1995	1995	0
557	20241029	113400	2198566	1995	1995	1995	1995	0
558	20241029	113300	2198566	1995	1995	1995	1995	0
559	20241029	113200	2198566	1995	1995	1995	1995	0
560	20241029	113100	2198566	1995	1995	1995	1995	0
561	20241029	113000	2198566	1995	1995	1995	1995	0
562	20241029	112900	2198566	1995	1995	1995	1995	0
563	20241029	112800	2198566	1995	1995	1995	1995	0
564	20241029	112700	2198566	1995	1995	1995	1995	0
565	20241029	112600	2198566	1995	1995	1995	1995	0
566	20241029	112500	2198566	1995	1995	1995	1995	0
567	20241029	112400	2198566	1995	1995	1995	1995	0
568	20241029	112300	2198566	1995	1995	1995	1995	0
569	20241029	112200	2198566	1995	1995	1995	1995	0
570	20241029	112100	2198566	1995	1995	1995	1995	0
571	20241029	112000	2198566	1995	1995	1995	1995	0
572	20241029	111900	2198566	1995	1995	1995	1995	0
573	20241029	111800	2198566	1995	1995	1995	1995	0
574	20241029	111700	2198566	1995	1995	1995	1995	0
575	20241029	111600	2198566	1995	1995	1995	1995	0
576	20241029	111500	2198566	1995	1995	1995	1995	0
577	20241029	111400	2198566	1995	1995	1995	1995	0
578	20241029	111300	2198566	1995	1995	1995	1995	0
579	20241029	111200	2198566	1995	1995	1995	1995	0
580	20241029	111100	2198566	1995	1995	1995	1995	0
581	20241029	111000	2198566	1995	1995	1995	1995	0
582	20241029	110900	2198566	1995	1995	1995	1995	0
583	20241029	110800	2198566	1995	1995	1995	1995	0
584	20241029	110700	2198566	1995	1995	1995	1995	0
585	20241029	110600	2198566	1995	1995	1995	1995	0
586	20241029	110500	2198566	1995	1995	1995	1995	0
587	20241029	110400	2198566	1995	1995	1995	1995	0
588	20241029	110300	2198566	1995	1995	1995	1995	0
589	20241029	110200	2198566	1995	1995	1995	1995	0
590	20241029	110100	2198566	1995	1995	1995	1995	0
591	20241029	110000	2198566	1995	1995	1995	1995	0
592	20241029	105900	2198566	1995	1995	1995	1995	0
593	20241029	105800	2198566	1995	1995	1995	1995	0
594	20241029	105700	2198566	1995	1995	1995	1995	0
595	20241029	105600	2198566	1995	1995	1995	1995	0
596	20241029	105500	2198566	1995	1995	1995	1995	0
597	20241029	105400	2198566	1995	1995	1995	1995	1
598	20241029	105300	2196571	1993	1993	1993	1993	0
599	20241029	105200	2196571	1993	1993	1993	1993	0
600	20241029	105100	2196571	1993	1993	1993	1993	0
601	20241029	105000	2196571	1993	1993	1993	1993	0
602	20241029	104900	2196571	1993	1993	1993	1993	0
603	20241029	104800	2196571	1993	1993	1993	1993	0
604	20241029	104700	2196571	1993	1993	1993	1993	0
605	20241029	104600	2196571	1993	1993	1993	1993	0
606	20241029	104500	2196571	1993	1993	1993	1993	0
607	20241029	104400	2196571	1993	1993	1993	1993	11
608	20241029	104300	2174648	1992	1992	1992	1992	0
609	20241029	104200	2174648	1992	1992	1992	1992	0
610	20241029	104100	2174648	1992	1992	1992	1992	0
611	20241029	104000	2174648	1992	1992	1992	1992	0
612	20241029	103900	2174648	1992	1992	1992	1992	1
613	20241029	103800	2172656	1995	1995	1995	1995	0
614	20241029	103700	2172656	1995	1995	1995	1995	0
615	20241029	103600	2172656	1995	1995	1995	1995	0
616	20241029	103500	2172656	1995	1995	1995	1995	0
617	20241029	103400	2172656	1995	1995	1995	1995	1
618	20241029	103300	2170661	2010	2010	2010	2010	0
619	20241029	103200	2170661	2010	2010	2010	2010	0
620	20241029	103100	2170661	2010	2010	2010	2010	1
621	20241029	103000	2168651	1995	1995	1995	1995	0
622	20241029	102900	2168651	1995	1995	1995	1995	0
623	20241029	102800	2168651	1995	2000	2000	1995	33
624	20241029	102700	2102696	2000	2000	2000	2000	0
625	20241029	102600	2102696	2000	2000	2000	2000	0
626	20241029	102500	2102696	2000	2000	2000	2000	0
627	20241029	102400	2102696	2000	2000	2000	2000	1
628	20241029	102300	2100696	2010	2010	2010	2010	0
629	20241029	102200	2100696	2010	2010	2010	2010	0
630	20241029	102100	2100696	2010	2010	2010	2010	0
631	20241029	102000	2100696	2010	2010	2010	2010	0
632	20241029	101900	2100696	2010	2010	2010	2010	2
633	20241029	101800	2096676	2000	2000	2000	2000	0
634	20241029	101700	2096676	2000	2000	2000	2000	0
635	20241029	101600	2096676	2000	2000	2000	2000	0
636	20241029	101500	2096676	2000	2000	2000	2000	0
637	20241029	101400	2096676	2000	2000	2000	2000	1
638	20241029	101300	2094676	2000	2000	2000	2000	0
639	20241029	101200	2094676	2000	2000	2000	2000	0
640	20241029	101100	2094676	2000	2000	2000	2000	1
641	20241029	101000	2092676	1991	1991	1991	1991	0
642	20241029	100900	2092676	1991	1991	1991	1991	0
643	20241029	100800	2092676	1991	1991	1991	1991	0
644	20241029	100700	2092676	1991	1991	1991	1991	0
645	20241029	100600	2092676	1991	1991	1991	1991	0
646	20241029	100500	2092676	1991	1991	1991	1991	0
647	20241029	100400	2092676	1991	1991	1991	1991	2
648	20241029	100300	2088694	2010	2010	2010	2010	1
649	20241029	100200	2086684	1991	2000	2000	1991	81
650	20241029	100100	1924850	2000	2000	2000	2000	0
651	20241029	100000	1924850	2000	2000	2000	2000	0
652	20241029	095900	1924850	2000	2000	2000	2000	0
653	20241029	095800	1924850	2000	2000	2000	2000	0
654	20241029	095700	1924850	2000	2000	2000	2000	0
655	20241029	095600	1924850	2000	2000	2000	2000	0
656	20241029	095500	1924850	2000	2000	2000	2000	0
657	20241029	095400	1924850	2000	2000	2000	2000	0
658	20241029	095300	1924850	2000	2000	2000	2000	0
659	20241029	095200	1924850	2000	2000	2000	2000	0
660	20241029	095100	1924850	2000	2000	2000	2000	0
661	20241029	095000	1924850	2000	2000	2000	2000	0
662	20241029	094900	1924850	2000	2000	2000	2000	500
663	20241029	094800	924850	2010	2010	2010	2010	0
664	20241029	094700	924850	2010	2010	2010	2010	0
665	20241029	094600	924850	2010	2010	2010	2010	0
666	20241029	094500	924850	2010	2010	2010	2010	0
667	20241029	094400	924850	2010	2010	2010	2010	0
668	20241029	094300	924850	2010	2010	2010	2010	0
669	20241029	094200	924850	2010	2010	2010	2010	0
670	20241029	094100	924850	2010	2010	2010	2010	1
671	20241029	094000	922840	2005	2005	2005	2005	1
672	20241029	093900	920835	2015	2015	2015	2015	0
673	20241029	093800	920835	2015	2015	2015	2015	0
674	20241029	093700	920835	2015	2015	2015	2015	0
675	20241029	093600	920835	2015	2015	2015	2015	0
676	20241029	093500	920835	2015	2015	2015	2015	0
677	20241029	093400	920835	2015	2015	2015	2015	0
678	20241029	093300	920835	2015	2015	2015	2015	0
679	20241029	093200	920835	2015	2015	2015	2015	0
680	20241029	093100	920835	2015	2015	2015	2015	0
681	20241029	093000	920835	2015	2015	2015	2015	0
682	20241029	092900	920835	2015	2015	2015	2015	0
683	20241029	092800	920835	2015	2015	2015	2015	0
684	20241029	092700	920835	2015	2015	2015	2015	0
685	20241029	092600	920835	2015	2015	2015	2015	0
686	20241029	092500	920835	2015	2015	2015	2015	0
687	20241029	092400	920835	2015	2015	2015	2015	0
688	20241029	092300	920835	2015	2015	2015	2015	0
689	20241029	092200	920835	2015	2015	2015	2015	0
690	20241029	092100	920835	2015	2015	2015	2015	0
691	20241029	092000	920835	2015	2015	2015	2015	0
692	20241029	091900	920835	2015	2015	2015	2015	0
693	20241029	091800	920835	2015	2015	2015	2015	0
694	20241029	091700	920835	2015	2015	2015	2015	0
695	20241029	091600	920835	2015	2015	2015	2015	0
696	20241029	091500	920835	2015	2015	2015	2015	0
697	20241029	091400	920835	2015	2015	2015	2015	0
698	20241029	091300	920835	2015	2015	2015	2015	0
699	20241029	091200	920835	2015	2015	2015	2015	0
700	20241029	091100	920835	2015	2015	2015	2015	0
701	20241029	091000	920835	2015	2015	2015	2015	50
702	20241029	090900	820085	2015	2015	2015	2015	0
703	20241029	090800	820085	2015	2015	2015	2015	0
704	20241029	090700	820085	2015	2015	2015	2015	0
705	20241029	090600	820085	2015	2015	2015	2015	0
706	20241029	090500	820085	2015	2015	2015	2015	0
707	20241029	090400	820085	2015	2015	2015	2015	0
708	20241029	090300	820085	2015	2015	2015	2015	0
709	20241029	090200	820085	2015	2015	2015	2015	0
710	20241029	090100	820085	2015	2010	2015	2010	147
711	20241029	090000	524610	2010	2010	2010	2010	261