KissMeData/451700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212900	43969365	2005	2005	2005	2005	10
3	20230922	212800	43969365	2005	2005	2005	2005	0
4	20230922	212700	43969365	2005	2005	2005	2005	0
5	20230922	212600	43969365	2005	2005	2005	2005	0
6	20230922	212500	43969365	2005	2005	2005	2005	0
7	20230922	212400	43969365	2005	2005	2005	2005	0
8	20230922	212300	43969365	2005	2005	2005	2005	0
9	20230922	212200	43969365	2005	2005	2005	2005	0
10	20230922	212100	43969365	2005	2005	2005	2005	0
11	20230922	212000	43969365	2005	2005	2005	2005	0
12	20230922	211900	43969365	2005	2005	2005	2005	0
13	20230922	211800	43969365	2005	2005	2005	2005	0
14	20230922	211700	43969365	2005	2005	2005	2005	0
15	20230922	211600	43969365	2005	2005	2005	2005	0
16	20230922	211500	43969365	2005	2005	2005	2005	0
17	20230922	211400	43969365	2005	2005	2005	2005	0
18	20230922	211300	43969365	2005	2005	2005	2005	0
19	20230922	211200	43969365	2005	2005	2005	2005	0
20	20230922	211100	43969365	2005	2005	2005	2005	0
21	20230922	211000	43969365	2005	2005	2005	2005	0
22	20230922	210900	43969365	2005	2005	2005	2005	0
23	20230922	210800	43969365	2005	2005	2005	2005	0
24	20230922	210700	43969365	2005	2005	2005	2005	0
25	20230922	210600	43969365	2005	2005	2005	2005	0
26	20230922	210500	43969365	2005	2005	2005	2005	0
27	20230922	210400	43969365	2005	2005	2005	2005	0
28	20230922	210300	43969365	2005	2005	2005	2005	0
29	20230922	210200	43969365	2005	2005	2005	2005	0
30	20230922	210100	43969365	2005	2005	2005	2005	0
31	20230922	210000	43969365	2005	2005	2005	2005	0
32	20230922	205900	43969365	2005	2005	2005	2005	10
33	20230922	205800	43969365	2005	2005	2005	2005	0
34	20230922	205700	43969365	2005	2005	2005	2005	0
35	20230922	205600	43969365	2005	2005	2005	2005	0
36	20230922	205500	43969365	2005	2005	2005	2005	0
37	20230922	205400	43969365	2005	2005	2005	2005	0
38	20230922	205300	43969365	2005	2005	2005	2005	0
39	20230922	205200	43969365	2005	2005	2005	2005	0
40	20230922	205100	43969365	2005	2005	2005	2005	0
41	20230922	205000	43969365	2005	2005	2005	2005	0
42	20230922	204900	43969365	2005	2005	2005	2005	0
43	20230922	204800	43969365	2005	2005	2005	2005	0
44	20230922	204700	43969365	2005	2005	2005	2005	0
45	20230922	204600	43969365	2005	2005	2005	2005	0
46	20230922	204500	43969365	2005	2005	2005	2005	0
47	20230922	204400	43969365	2005	2005	2005	2005	0
48	20230922	204300	43969365	2005	2005	2005	2005	0
49	20230922	204200	43969365	2005	2005	2005	2005	0
50	20230922	204100	43969365	2005	2005	2005	2005	0
51	20230922	204000	43969365	2005	2005	2005	2005	0
52	20230922	203900	43969365	2005	2005	2005	2005	0
53	20230922	203800	43969365	2005	2005	2005	2005	0
54	20230922	203700	43969365	2005	2005	2005	2005	0
55	20230922	203600	43969365	2005	2005	2005	2005	0
56	20230922	203500	43969365	2005	2005	2005	2005	0
57	20230922	203400	43969365	2005	2005	2005	2005	0
58	20230922	203300	43969365	2005	2005	2005	2005	0
59	20230922	203200	43969365	2005	2005	2005	2005	0
60	20230922	203100	43969365	2005	2005	2005	2005	0
61	20230922	203000	43969365	2005	2005	2005	2005	0
62	20230922	202900	43969365	2005	2005	2005	2005	10
63	20230922	202800	43969365	2005	2005	2005	2005	0
64	20230922	202700	43969365	2005	2005	2005	2005	0
65	20230922	202600	43969365	2005	2005	2005	2005	0
66	20230922	202500	43969365	2005	2005	2005	2005	0
67	20230922	202400	43969365	2005	2005	2005	2005	0
68	20230922	202300	43969365	2005	2005	2005	2005	0
69	20230922	202200	43969365	2005	2005	2005	2005	0
70	20230922	202100	43969365	2005	2005	2005	2005	0
71	20230922	202000	43969365	2005	2005	2005	2005	0
72	20230922	201900	43969365	2005	2005	2005	2005	0
73	20230922	201800	43969365	2005	2005	2005	2005	0
74	20230922	201700	43969365	2005	2005	2005	2005	0
75	20230922	201600	43969365	2005	2005	2005	2005	0
76	20230922	201500	43969365	2005	2005	2005	2005	0
77	20230922	201400	43969365	2005	2005	2005	2005	0
78	20230922	201300	43969365	2005	2005	2005	2005	0
79	20230922	201200	43969365	2005	2005	2005	2005	0
80	20230922	201100	43969365	2005	2005	2005	2005	0
81	20230922	201000	43969365	2005	2005	2005	2005	0
82	20230922	200900	43969365	2005	2005	2005	2005	0
83	20230922	200800	43969365	2005	2005	2005	2005	0
84	20230922	200700	43969365	2005	2005	2005	2005	0
85	20230922	200600	43969365	2005	2005	2005	2005	0
86	20230922	200500	43969365	2005	2005	2005	2005	0
87	20230922	200400	43969365	2005	2005	2005	2005	0
88	20230922	200300	43969365	2005	2005	2005	2005	0
89	20230922	200200	43969365	2005	2005	2005	2005	0
90	20230922	200100	43969365	2005	2005	2005	2005	0
91	20230922	200000	43969365	2005	2005	2005	2005	0
92	20230922	195900	43969365	2005	2005	2005	2005	10
93	20230922	195800	43969365	2005	2005	2005	2005	0
94	20230922	195700	43969365	2005	2005	2005	2005	0
95	20230922	195600	43969365	2005	2005	2005	2005	0
96	20230922	195500	43969365	2005	2005	2005	2005	0
97	20230922	195400	43969365	2005	2005	2005	2005	0
98	20230922	195300	43969365	2005	2005	2005	2005	0
99	20230922	195200	43969365	2005	2005	2005	2005	0
100	20230922	195100	43969365	2005	2005	2005	2005	0
101	20230922	195000	43969365	2005	2005	2005	2005	0
102	20230922	194900	43969365	2005	2005	2005	2005	0
103	20230922	194800	43969365	2005	2005	2005	2005	0
104	20230922	194700	43969365	2005	2005	2005	2005	0
105	20230922	194600	43969365	2005	2005	2005	2005	0
106	20230922	194500	43969365	2005	2005	2005	2005	0
107	20230922	194400	43969365	2005	2005	2005	2005	0
108	20230922	194300	43969365	2005	2005	2005	2005	0
109	20230922	194200	43969365	2005	2005	2005	2005	0
110	20230922	194100	43969365	2005	2005	2005	2005	0
111	20230922	194000	43969365	2005	2005	2005	2005	0
112	20230922	193900	43969365	2005	2005	2005	2005	0
113	20230922	193800	43969365	2005	2005	2005	2005	0
114	20230922	193700	43969365	2005	2005	2005	2005	0
115	20230922	193600	43969365	2005	2005	2005	2005	0
116	20230922	193500	43969365	2005	2005	2005	2005	0
117	20230922	193400	43969365	2005	2005	2005	2005	0
118	20230922	193300	43969365	2005	2005	2005	2005	0
119	20230922	193200	43969365	2005	2005	2005	2005	0
120	20230922	193100	43969365	2005	2005	2005	2005	0
121	20230922	193000	43969365	2005	2005	2005	2005	0
122	20230922	192900	43969365	2005	2005	2005	2005	10
123	20230922	192800	43969365	2005	2005	2005	2005	0
124	20230922	192700	43969365	2005	2005	2005	2005	0
125	20230922	192600	43969365	2005	2005	2005	2005	0
126	20230922	192500	43969365	2005	2005	2005	2005	0
127	20230922	192400	43969365	2005	2005	2005	2005	0
128	20230922	192300	43969365	2005	2005	2005	2005	0
129	20230922	192200	43969365	2005	2005	2005	2005	0
130	20230922	192100	43969365	2005	2005	2005	2005	0
131	20230922	192000	43969365	2005	2005	2005	2005	0
132	20230922	191900	43969365	2005	2005	2005	2005	0
133	20230922	191800	43969365	2005	2005	2005	2005	0
134	20230922	191700	43969365	2005	2005	2005	2005	0
135	20230922	191600	43969365	2005	2005	2005	2005	0
136	20230922	191500	43969365	2005	2005	2005	2005	0
137	20230922	191400	43969365	2005	2005	2005	2005	0
138	20230922	191300	43969365	2005	2005	2005	2005	0
139	20230922	191200	43969365	2005	2005	2005	2005	0
140	20230922	191100	43969365	2005	2005	2005	2005	0
141	20230922	191000	43969365	2005	2005	2005	2005	0
142	20230922	190900	43969365	2005	2005	2005	2005	0
143	20230922	190800	43969365	2005	2005	2005	2005	0
144	20230922	190700	43969365	2005	2005	2005	2005	0
145	20230922	190600	43969365	2005	2005	2005	2005	0
146	20230922	190500	43969365	2005	2005	2005	2005	0
147	20230922	190400	43969365	2005	2005	2005	2005	0
148	20230922	190300	43969365	2005	2005	2005	2005	0
149	20230922	190200	43969365	2005	2005	2005	2005	0
150	20230922	190100	43969365	2005	2005	2005	2005	0
151	20230922	190000	43969365	2005	2005	2005	2005	0
152	20230922	185900	43969365	2005	2005	2005	2005	10
153	20230922	185800	43969365	2005	2005	2005	2005	0
154	20230922	185700	43969365	2005	2005	2005	2005	0
155	20230922	185600	43969365	2005	2005	2005	2005	0
156	20230922	185500	43969365	2005	2005	2005	2005	0
157	20230922	185400	43969365	2005	2005	2005	2005	0
158	20230922	185300	43969365	2005	2005	2005	2005	0
159	20230922	185200	43969365	2005	2005	2005	2005	0
160	20230922	185100	43969365	2005	2005	2005	2005	0
161	20230922	185000	43969365	2005	2005	2005	2005	0
162	20230922	184900	43969365	2005	2005	2005	2005	0
163	20230922	184800	43969365	2005	2005	2005	2005	0
164	20230922	184700	43969365	2005	2005	2005	2005	0
165	20230922	184600	43969365	2005	2005	2005	2005	0
166	20230922	184500	43969365	2005	2005	2005	2005	0
167	20230922	184400	43969365	2005	2005	2005	2005	0
168	20230922	184300	43969365	2005	2005	2005	2005	0
169	20230922	184200	43969365	2005	2005	2005	2005	0
170	20230922	184100	43969365	2005	2005	2005	2005	0
171	20230922	184000	43969365	2005	2005	2005	2005	0
172	20230922	183900	43969365	2005	2005	2005	2005	0
173	20230922	183800	43969365	2005	2005	2005	2005	0
174	20230922	183700	43969365	2005	2005	2005	2005	0
175	20230922	183600	43969365	2005	2005	2005	2005	0
176	20230922	183500	43969365	2005	2005	2005	2005	0
177	20230922	183400	43969365	2005	2005	2005	2005	0
178	20230922	183300	43969365	2005	2005	2005	2005	0
179	20230922	183200	43969365	2005	2005	2005	2005	0
180	20230922	183100	43969365	2005	2005	2005	2005	0
181	20230922	183000	43969365	2005	2005	2005	2005	0
182	20230922	182900	43969365	2005	2005	2005	2005	10
183	20230922	182800	43969365	2005	2005	2005	2005	0
184	20230922	182700	43969365	2005	2005	2005	2005	0
185	20230922	182600	43969365	2005	2005	2005	2005	0
186	20230922	182500	43969365	2005	2005	2005	2005	0
187	20230922	182400	43969365	2005	2005	2005	2005	0
188	20230922	182300	43969365	2005	2005	2005	2005	0
189	20230922	182200	43969365	2005	2005	2005	2005	0
190	20230922	182100	43969365	2005	2005	2005	2005	0
191	20230922	182000	43969365	2005	2005	2005	2005	0
192	20230922	181900	43969365	2005	2005	2005	2005	0
193	20230922	181800	43969365	2005	2005	2005	2005	0
194	20230922	181700	43969365	2005	2005	2005	2005	0
195	20230922	181600	43969365	2005	2005	2005	2005	0
196	20230922	181500	43969365	2005	2005	2005	2005	0
197	20230922	181400	43969365	2005	2005	2005	2005	0
198	20230922	181300	43969365	2005	2005	2005	2005	0
199	20230922	181200	43969365	2005	2005	2005	2005	0
200	20230922	181100	43969365	2005	2005	2005	2005	0
201	20230922	181000	43969365	2005	2005	2005	2005	0
202	20230922	180900	43969365	2005	2005	2005	2005	0
203	20230922	180800	43969365	2005	2005	2005	2005	0
204	20230922	180700	43969365	2005	2005	2005	2005	0
205	20230922	180600	43969365	2005	2005	2005	2005	0
206	20230922	180500	43969365	2005	2005	2005	2005	0
207	20230922	180400	43969365	2005	2005	2005	2005	0
208	20230922	180300	43969365	2005	2005	2005	2005	0
209	20230922	180200	43969365	2005	2005	2005	2005	0
210	20230922	180100	43969365	2005	2005	2005	2005	0
211	20230922	180000	43969365	2005	2005	2005	2005	0
212	20230922	175900	43969365	2005	2005	2005	2005	10
213	20230922	175800	43969365	2005	2005	2005	2005	0
214	20230922	175700	43969365	2005	2005	2005	2005	0
215	20230922	175600	43969365	2005	2005	2005	2005	0
216	20230922	175500	43969365	2005	2005	2005	2005	0
217	20230922	175400	43969365	2005	2005	2005	2005	0
218	20230922	175300	43969365	2005	2005	2005	2005	0
219	20230922	175200	43969365	2005	2005	2005	2005	0
220	20230922	175100	43969365	2005	2005	2005	2005	0
221	20230922	175000	43969365	2005	2005	2005	2005	0
222	20230922	174900	43969365	2005	2005	2005	2005	0
223	20230922	174800	43969365	2005	2005	2005	2005	0
224	20230922	174700	43969365	2005	2005	2005	2005	0
225	20230922	174600	43969365	2005	2005	2005	2005	0
226	20230922	174500	43969365	2005	2005	2005	2005	0
227	20230922	174400	43969365	2005	2005	2005	2005	0
228	20230922	174300	43969365	2005	2005	2005	2005	0
229	20230922	174200	43969365	2005	2005	2005	2005	0
230	20230922	174100	43969365	2005	2005	2005	2005	0
231	20230922	174000	43969365	2005	2005	2005	2005	0
232	20230922	173900	43969365	2005	2005	2005	2005	0
233	20230922	173800	43969365	2005	2005	2005	2005	0
234	20230922	173700	43969365	2005	2005	2005	2005	0
235	20230922	173600	43969365	2005	2005	2005	2005	0
236	20230922	173500	43969365	2005	2005	2005	2005	0
237	20230922	173400	43969365	2005	2005	2005	2005	0
238	20230922	173300	43969365	2005	2005	2005	2005	0
239	20230922	173200	43969365	2005	2005	2005	2005	0
240	20230922	173100	43969365	2005	2005	2005	2005	0
241	20230922	173000	43969365	2005	2005	2005	2005	0
242	20230922	172900	43969365	2005	2005	2005	2005	10
243	20230922	172800	43969365	2005	2005	2005	2005	0
244	20230922	172700	43969365	2005	2005	2005	2005	0
245	20230922	172600	43969365	2005	2005	2005	2005	0
246	20230922	172500	43969365	2005	2005	2005	2005	0
247	20230922	172400	43969365	2005	2005	2005	2005	0
248	20230922	172300	43969365	2005	2005	2005	2005	0
249	20230922	172200	43969365	2005	2005	2005	2005	0
250	20230922	172100	43969365	2005	2005	2005	2005	0
251	20230922	172000	43969365	2005	2005	2005	2005	0
252	20230922	171900	43969365	2005	2005	2005	2005	0
253	20230922	171800	43969365	2005	2005	2005	2005	0
254	20230922	171700	43969365	2005	2005	2005	2005	0
255	20230922	171600	43969365	2005	2005	2005	2005	0
256	20230922	171500	43969365	2005	2005	2005	2005	0
257	20230922	171400	43969365	2005	2005	2005	2005	0
258	20230922	171300	43969365	2005	2005	2005	2005	0
259	20230922	171200	43969365	2005	2005	2005	2005	0
260	20230922	171100	43969365	2005	2005	2005	2005	0
261	20230922	171000	43969365	2005	2005	2005	2005	0
262	20230922	170900	43969365	2005	2005	2005	2005	0
263	20230922	170800	43969365	2005	2005	2005	2005	0
264	20230922	170700	43969365	2005	2005	2005	2005	0
265	20230922	170600	43969365	2005	2005	2005	2005	0
266	20230922	170500	43969365	2005	2005	2005	2005	0
267	20230922	170400	43969365	2005	2005	2005	2005	0
268	20230922	170300	43969365	2005	2005	2005	2005	0
269	20230922	170200	43969365	2005	2005	2005	2005	0
270	20230922	170100	43969365	2005	2005	2005	2005	0
271	20230922	170000	43969365	2005	2005	2005	2005	0
272	20230922	165900	43969365	2005	2005	2005	2005	10
273	20230922	165800	43969365	2005	2005	2005	2005	0
274	20230922	165700	43969365	2005	2005	2005	2005	0
275	20230922	165600	43969365	2005	2005	2005	2005	0
276	20230922	165500	43969365	2005	2005	2005	2005	0
277	20230922	165400	43969365	2005	2005	2005	2005	0
278	20230922	165300	43969365	2005	2005	2005	2005	0
279	20230922	165200	43969365	2005	2005	2005	2005	0
280	20230922	165100	43969365	2005	2005	2005	2005	0
281	20230922	165000	43969365	2005	2005	2005	2005	0
282	20230922	164900	43969365	2005	2005	2005	2005	0
283	20230922	164800	43969365	2005	2005	2005	2005	0
284	20230922	164700	43969365	2005	2005	2005	2005	0
285	20230922	164600	43969365	2005	2005	2005	2005	0
286	20230922	164500	43969365	2005	2005	2005	2005	0
287	20230922	164400	43969365	2005	2005	2005	2005	0
288	20230922	164300	43969365	2005	2005	2005	2005	0
289	20230922	164200	43969365	2005	2005	2005	2005	0
290	20230922	164100	43969365	2005	2005	2005	2005	0
291	20230922	164000	43969365	2005	2005	2005	2005	0
292	20230922	163900	43969365	2005	2005	2005	2005	0
293	20230922	163800	43969365	2005	2005	2005	2005	0
294	20230922	163700	43969365	2005	2005	2005	2005	0
295	20230922	163600	43969365	2005	2005	2005	2005	0
296	20230922	163500	43969365	2005	2005	2005	2005	0
297	20230922	163400	43969365	2005	2005	2005	2005	0
298	20230922	163300	43969365	2005	2005	2005	2005	0
299	20230922	163200	43969365	2005	2005	2005	2005	0
300	20230922	163100	43969365	2005	2005	2005	2005	0
301	20230922	163000	43969365	2005	2005	2005	2005	0
302	20230922	162900	43969365	2005	2005	2005	2005	10
303	20230922	162800	43969365	2005	2005	2005	2005	0
304	20230922	162700	43969365	2005	2005	2005	2005	0
305	20230922	162600	43969365	2005	2005	2005	2005	0
306	20230922	162500	43969365	2005	2005	2005	2005	0
307	20230922	162400	43969365	2005	2005	2005	2005	0
308	20230922	162300	43969365	2005	2005	2005	2005	0
309	20230922	162200	43969365	2005	2005	2005	2005	0
310	20230922	162100	43969365	2005	2005	2005	2005	0
311	20230922	162000	43969365	2005	2005	2005	2005	0
312	20230922	161900	43969365	2005	2005	2005	2005	0
313	20230922	161800	43969365	2005	2005	2005	2005	0
314	20230922	161700	43969365	2005	2005	2005	2005	0
315	20230922	161600	43969365	2005	2005	2005	2005	0
316	20230922	161500	43969365	2005	2005	2005	2005	0
317	20230922	161400	43969365	2005	2005	2005	2005	0
318	20230922	161300	43969365	2005	2005	2005	2005	0
319	20230922	161200	43969365	2005	2005	2005	2005	0
320	20230922	161100	43969365	2005	2005	2005	2005	0
321	20230922	161000	43969365	2005	2005	2005	2005	0
322	20230922	160900	43969365	2005	2005	2005	2005	0
323	20230922	160800	43969365	2005	2005	2005	2005	0
324	20230922	160700	43969365	2005	2005	2005	2005	0
325	20230922	160600	43969365	2005	2005	2005	2005	0
326	20230922	160500	43969365	2005	2005	2005	2005	0
327	20230922	160400	43969365	2005	2005	2005	2005	0
328	20230922	160300	43969365	2005	2005	2005	2005	0
329	20230922	160200	43969365	2005	2005	2005	2005	0
330	20230922	160100	43969365	2005	2005	2005	2005	0
331	20230922	160000	43969365	2005	2005	2005	2005	0
332	20230922	155900	43969365	2005	2005	2005	2005	10
333	20230922	155800	43969365	2005	2005	2005	2005	0
334	20230922	155700	43969365	2005	2005	2005	2005	0
335	20230922	155600	43969365	2005	2005	2005	2005	0
336	20230922	155500	43969365	2005	2005	2005	2005	0
337	20230922	155400	43969365	2005	2005	2005	2005	0
338	20230922	155300	43969365	2005	2005	2005	2005	0
339	20230922	155200	43969365	2005	2005	2005	2005	0
340	20230922	155100	43969365	2005	2005	2005	2005	0
341	20230922	155000	43969365	2005	2005	2005	2005	0
342	20230922	154900	43969365	2005	2005	2005	2005	0
343	20230922	154800	43969365	2005	2005	2005	2005	0
344	20230922	154700	43969365	2005	2005	2005	2005	0
345	20230922	154600	43969365	2005	2005	2005	2005	0
346	20230922	154500	43969365	2005	2005	2005	2005	0
347	20230922	154400	43969365	2005	2005	2005	2005	0
348	20230922	154300	43969365	2005	2005	2005	2005	0
349	20230922	154200	43969365	2005	2005	2005	2005	0
350	20230922	154100	43969365	2005	2005	2005	2005	0
351	20230922	154000	43969365	2005	2005	2005	2005	0
352	20230922	153900	43969365	2005	2005	2005	2005	0
353	20230922	153800	43969365	2005	2005	2005	2005	0
354	20230922	153700	43969365	2005	2005	2005	2005	0
355	20230922	153600	43969365	2005	2005	2005	2005	0
356	20230922	153500	43969365	2005	2005	2005	2005	0
357	20230922	153400	43969365	2005	2005	2005	2005	0
358	20230922	153300	43969365	2005	2005	2005	2005	0
359	20230922	153200	43969365	2005	2005	2005	2005	0
360	20230922	153100	43969365	2005	2005	2005	2005	0
361	20230922	153000	43969365	2005	2005	2005	2005	10
362	20230922	152900	43949315	2000	2000	2000	2000	0
363	20230922	152800	43949315	2000	2000	2000	2000	0
364	20230922	152700	43949315	2000	2000	2000	2000	0
365	20230922	152600	43949315	2000	2000	2000	2000	0
366	20230922	152500	43949315	2000	2000	2000	2000	0
367	20230922	152400	43949315	2000	2000	2000	2000	0
368	20230922	152300	43949315	2000	2000	2000	2000	0
369	20230922	152200	43949315	2000	2000	2000	2000	0
370	20230922	152100	43949315	2000	2000	2000	2000	0
371	20230922	152000	43949315	2000	2000	2000	2000	0
372	20230922	151900	43949315	2000	2000	2000	2000	0
373	20230922	151800	43949315	2000	2000	2000	2000	0
374	20230922	151700	43949315	2000	2000	2000	2000	88
375	20230922	151600	43773315	2000	2000	2000	2000	0
376	20230922	151500	43773315	2000	2000	2000	2000	87
377	20230922	151400	43599315	2000	2000	2000	2000	88
378	20230922	151300	43423315	2000	2000	2000	2000	0
379	20230922	151200	43423315	2000	2000	2000	2000	87
380	20230922	151100	43249315	2000	2000	2000	2000	0
381	20230922	151000	43249315	2000	2000	2000	2000	88
382	20230922	150900	43073315	2000	2000	2000	2000	0
383	20230922	150800	43073315	2000	2000	2000	2000	87
384	20230922	150700	42899315	2000	2000	2000	2000	0
385	20230922	150600	42899315	2000	2000	2000	2000	88
386	20230922	150500	42723315	2000	2000	2000	2000	0
387	20230922	150400	42723315	2000	2000	2000	2000	87
388	20230922	150300	42549315	2000	2000	2000	2000	0
389	20230922	150200	42549315	2000	2000	2000	2000	88
390	20230922	150100	42373315	2000	2000	2000	2000	0
391	20230922	150000	42373315	2000	2000	2000	2000	87
392	20230922	145900	42199315	2000	2000	2000	2000	0
393	20230922	145800	42199315	2000	2000	2000	2000	88
394	20230922	145700	42023315	2000	2000	2000	2000	0
395	20230922	145600	42023315	2000	2000	2000	2000	87
396	20230922	145500	41849315	2000	2000	2000	2000	0
397	20230922	145400	41849315	2000	2000	2000	2000	87
398	20230922	145300	41675315	2000	2000	2000	2000	88
399	20230922	145200	41499315	2000	2000	2000	2000	0
400	20230922	145100	41499315	2000	2000	2000	2000	87
401	20230922	145000	41325315	2000	2000	2000	2000	0
402	20230922	144900	41325315	2000	2000	2000	2000	88
403	20230922	144800	41149315	2000	2000	2000	2000	0
404	20230922	144700	41149315	2000	2000	2000	2000	87
405	20230922	144600	40975315	2000	1999	2000	1999	2774
406	20230922	144500	35428689	1998	1998	1998	1998	88
407	20230922	144400	35252865	1998	1998	1998	1998	0
408	20230922	144300	35252865	1998	1998	1998	1998	87
409	20230922	144200	35079039	1998	1998	1998	1998	0
410	20230922	144100	35079039	1998	1998	1998	1998	88
411	20230922	144000	34903215	1998	1998	1998	1998	0
412	20230922	143900	34903215	1998	1998	1998	1998	87
413	20230922	143800	34729389	1998	1998	1998	1998	87
414	20230922	143700	34555563	1998	1998	1998	1998	88
415	20230922	143600	34379739	1998	1998	1998	1998	0
416	20230922	143500	34379739	1998	1998	1998	1998	87
417	20230922	143400	34205913	1998	1998	1998	1998	0
418	20230922	143300	34205913	1998	1998	1998	1998	88
419	20230922	143200	34030089	1998	1998	1998	1998	0
420	20230922	143100	34030089	1998	1998	1998	1998	0
421	20230922	143000	34030089	1998	1998	1998	1998	126
422	20230922	142900	33778341	1998	1998	1998	1998	0
423	20230922	142800	33778341	1998	1998	1998	1998	88
424	20230922	142700	33602517	1998	1998	1998	1998	0
425	20230922	142600	33602517	1998	1998	1998	1998	87
426	20230922	142500	33428691	1998	1998	1998	1998	0
427	20230922	142400	33428691	1998	1998	1998	1998	88
428	20230922	142300	33252867	1998	1998	1998	1998	0
429	20230922	142200	33252867	1998	1998	1998	1998	87
430	20230922	142100	33079041	1998	1998	1998	1998	0
431	20230922	142000	33079041	1998	1998	1998	1998	88
432	20230922	141900	32903217	1998	1998	1998	1998	0
433	20230922	141800	32903217	1998	1998	1998	1998	87
434	20230922	141700	32729391	1998	1998	1998	1998	0
435	20230922	141600	32729391	1998	1998	1998	1998	88
436	20230922	141500	32553567	1999	1999	1999	1999	0
437	20230922	141400	32553567	1999	1999	1999	1999	48
438	20230922	141300	32457615	2000	1999	2000	1999	152
439	20230922	141200	32153667	1998	1998	1998	1998	88
440	20230922	141100	31977843	1999	1999	1999	1999	37
441	20230922	141000	31903880	1999	1999	1999	1999	88
442	20230922	140900	31727968	1999	1999	1999	1999	88
443	20230922	140800	31552056	1999	1999	1999	1999	0
444	20230922	140700	31552056	1999	1999	1999	1999	87
445	20230922	140600	31378143	1999	1999	1999	1999	0
446	20230922	140500	31378143	1999	1999	1999	1999	87
447	20230922	140400	31204230	1999	1999	1999	1999	0
448	20230922	140300	31204230	1999	1999	1999	1999	113
449	20230922	140200	30978343	1999	1999	1999	1999	0
450	20230922	140100	30978343	1999	1999	1999	1999	61
451	20230922	140000	30856404	1999	1999	1999	1999	0
452	20230922	135900	30856404	1999	1999	1999	1999	88
453	20230922	135800	30680492	1999	1999	1999	1999	0
454	20230922	135700	30680492	1999	1999	1999	1999	87
455	20230922	135600	30506579	1999	1999	1999	1999	0
456	20230922	135500	30506579	1999	1999	1999	1999	88
457	20230922	135400	30330667	1999	1999	1999	1999	0
458	20230922	135300	30330667	1999	1999	1999	1999	87
459	20230922	135200	30156754	1999	1999	1999	1999	88
460	20230922	135100	29980842	1999	1999	1999	1999	0
461	20230922	135000	29980842	1999	1999	1999	1999	0
462	20230922	134900	29980842	1999	1999	1999	1999	0
463	20230922	134800	29980842	1999	1999	1999	1999	162
464	20230922	134700	29657004	1999	1999	1999	1999	0
465	20230922	134600	29657004	1999	1999	1999	1999	87
466	20230922	134500	29483091	1999	1999	1999	1999	0
467	20230922	134400	29483091	1999	1999	1999	1999	87
468	20230922	134300	29309178	1999	1999	1999	1999	0
469	20230922	134200	29309178	1999	1999	1999	1999	88
470	20230922	134100	29133266	2000	2000	2000	2000	0
471	20230922	134000	29133266	2000	2000	2000	2000	13
472	20230922	133900	29107266	2000	2000	2000	2000	87
473	20230922	133800	28933266	1999	1999	1999	1999	88
474	20230922	133700	28757354	1998	1998	1998	1998	0
475	20230922	133600	28757354	1998	1998	1998	1998	175
476	20230922	133500	28407704	1998	1998	1998	1998	0
477	20230922	133400	28407704	1998	1998	1998	1998	0
478	20230922	133300	28407704	1998	1998	1998	1998	0
479	20230922	133200	28407704	1998	1998	1998	1998	2
480	20230922	133100	28403708	1998	1998	1998	1998	88
481	20230922	133000	28227884	1998	1998	1998	1998	0
482	20230922	132900	28227884	1998	1998	1998	1998	87
483	20230922	132800	28054058	1998	1998	1998	1998	0
484	20230922	132700	28054058	1998	1998	1998	1998	88
485	20230922	132600	27878234	1998	1998	1998	1998	0
486	20230922	132500	27878234	1998	1998	1998	1998	87
487	20230922	132400	27704408	1998	1998	1998	1998	0
488	20230922	132300	27704408	1998	1998	1998	1998	88
489	20230922	132200	27528584	1998	1998	1998	1998	0
490	20230922	132100	27528584	1998	1998	1998	1998	87
491	20230922	132000	27354758	1999	1999	1999	1999	111
492	20230922	131900	27132869	1998	1998	1998	1998	87
493	20230922	131800	26959043	1998	1998	1998	1998	0
494	20230922	131700	26959043	1998	1998	1998	1998	88
495	20230922	131600	26783219	1998	1998	1998	1998	0
496	20230922	131500	26783219	1998	1998	1998	1998	87
497	20230922	131400	26609393	1998	1998	1998	1998	0
498	20230922	131300	26609393	1998	1998	1998	1998	88
499	20230922	131200	26433569	1998	1998	1998	1998	0
500	20230922	131100	26433569	1998	1998	1998	1998	87
501	20230922	131000	26259743	1998	1998	1998	1998	88
502	20230922	130900	26083919	1999	1999	1999	1999	0
503	20230922	130800	26083919	1999	1999	1999	1999	46
504	20230922	130700	25991965	1999	1999	1999	1999	0
505	20230922	130600	25991965	1999	1999	1999	1999	88
506	20230922	130500	25816053	2000	2000	2000	2000	6
507	20230922	130400	25804053	1999	1999	1999	1999	87
508	20230922	130300	25630140	1999	1999	1999	1999	0
509	20230922	130200	25630140	1999	1999	1999	1999	88
510	20230922	130100	25454228	1999	1999	1999	1999	0
511	20230922	130000	25454228	1999	1999	1999	1999	87
512	20230922	125900	25280315	1999	1999	1999	1999	0
513	20230922	125800	25280315	1999	1999	1999	1999	88
514	20230922	125700	25104403	1999	1999	1999	1999	0
515	20230922	125600	25104403	1999	1999	1999	1999	87
516	20230922	125500	24930490	1999	1999	1999	1999	0
517	20230922	125400	24930490	1999	1999	1999	1999	87
518	20230922	125300	24756577	1999	1999	1999	1999	0
519	20230922	125200	24756577	1999	1999	1999	1999	88
520	20230922	125100	24580665	1999	1999	1999	1999	0
521	20230922	125000	24580665	1999	1999	1999	1999	87
522	20230922	124900	24406752	1999	1999	1999	1999	88
523	20230922	124800	24230840	2000	2000	2000	2000	0
524	20230922	124700	24230840	2000	2000	2000	2000	9
525	20230922	124600	24212840	1999	1999	1999	1999	135
526	20230922	124500	23942975	1998	1998	1998	1998	88
527	20230922	124400	23767151	1998	1998	1998	1998	0
528	20230922	124300	23767151	1998	1998	1998	1998	87
529	20230922	124200	23593325	2000	2000	2000	2000	0
530	20230922	124100	23593325	2000	2000	2000	2000	0
531	20230922	124000	23593325	2000	2000	2000	2000	0
532	20230922	123900	23593325	2000	2000	2000	2000	42
533	20230922	123800	23509325	2000	2000	2000	2000	0
534	20230922	123700	23509325	2000	2000	2000	2000	88
535	20230922	123600	23333325	2000	2000	2000	2000	0
536	20230922	123500	23333325	2000	2000	2000	2000	87
537	20230922	123400	23159325	2000	2000	2000	2000	0
538	20230922	123300	23159325	2000	2000	2000	2000	88
539	20230922	123200	22983325	2000	2000	2000	2000	0
540	20230922	123100	22983325	2000	2000	2000	2000	87
541	20230922	123000	22809325	2000	2000	2000	2000	0
542	20230922	122900	22809325	2000	2000	2000	2000	87
543	20230922	122800	22635325	2000	2000	2000	2000	88
544	20230922	122700	22459325	2000	2000	2000	2000	0
545	20230922	122600	22459325	2000	2000	2000	2000	87
546	20230922	122500	22285325	2000	2000	2000	2000	0
547	20230922	122400	22285325	2000	2000	2000	2000	88
548	20230922	122300	22109325	2000	2000	2000	2000	0
549	20230922	122200	22109325	2000	2000	2000	2000	87
550	20230922	122100	21935325	2000	2000	2000	2000	0
551	20230922	122000	21935325	2000	2000	2000	2000	88
552	20230922	121900	21759325	2000	2000	2000	2000	0
553	20230922	121800	21759325	2000	2000	2000	2000	87
554	20230922	121700	21585325	2000	2000	2000	2000	0
555	20230922	121600	21585325	2000	2000	2000	2000	88
556	20230922	121500	21409325	2000	2000	2000	2000	0
557	20230922	121400	21409325	2000	2000	2000	2000	87
558	20230922	121300	21235325	2000	2000	2000	2000	0
559	20230922	121200	21235325	2000	2000	2000	2000	88
560	20230922	121100	21059325	2000	2000	2000	2000	0
561	20230922	121000	21059325	2000	2000	2000	2000	87
562	20230922	120900	20885325	2000	2000	2000	2000	87
563	20230922	120800	20711325	2000	2000	2000	2000	0
564	20230922	120700	20711325	2000	2000	2000	2000	92
565	20230922	120600	20527325	2000	2000	2000	2000	0
566	20230922	120500	20527325	2000	2000	2000	2000	92
567	20230922	120400	20343325	2000	2000	2000	2000	0
568	20230922	120300	20343325	2000	2000	2000	2000	92
569	20230922	120200	20159325	2000	2000	2000	2000	0
570	20230922	120100	20159325	2000	2000	2000	2000	92
571	20230922	120000	19975325	2000	2000	2000	2000	0
572	20230922	115900	19975325	2000	2000	2000	2000	92
573	20230922	115800	19791325	2000	2000	2000	2000	0
574	20230922	115700	19791325	2000	2000	2000	2000	0
575	20230922	115600	19791325	2000	2000	2000	2000	0
576	20230922	115500	19791325	2000	2000	2000	2000	0
577	20230922	115400	19791325	2000	2000	2000	2000	0
578	20230922	115300	19791325	2000	2000	2000	2000	0
579	20230922	115200	19791325	2000	2000	2000	2000	0
580	20230922	115100	19791325	2000	2000	2000	2000	0
581	20230922	115000	19791325	2000	2000	2000	2000	0
582	20230922	114900	19791325	2000	2000	2000	2000	0
583	20230922	114800	19791325	2000	2000	2000	2000	0
584	20230922	114700	19791325	2000	2000	2000	2000	0
585	20230922	114600	19791325	2000	2000	2000	2000	0
586	20230922	114500	19791325	2000	2000	2000	2000	0
587	20230922	114400	19791325	2000	2000	2000	2000	0
588	20230922	114300	19791325	2000	2000	2000	2000	0
589	20230922	114200	19791325	2000	2000	2000	2000	0
590	20230922	114100	19791325	2000	2000	2000	2000	0
591	20230922	114000	19791325	2000	2000	2000	2000	0
592	20230922	113900	19791325	2000	2000	2000	2000	0
593	20230922	113800	19791325	2000	2000	2000	2000	0
594	20230922	113700	19791325	2000	2000	2000	2000	0
595	20230922	113600	19791325	2000	2000	2000	2000	0
596	20230922	113500	19791325	2000	2000	2000	2000	0
597	20230922	113400	19791325	2000	2000	2000	2000	0
598	20230922	113300	19791325	2000	2000	2000	2000	0
599	20230922	113200	19791325	2000	2000	2000	2000	0
600	20230922	113100	19791325	2000	2000	2000	2000	0
601	20230922	113000	19791325	2000	2000	2000	2000	0
602	20230922	112900	19791325	2000	2000	2000	2000	0
603	20230922	112800	19791325	2000	2000	2000	2000	0
604	20230922	112700	19791325	2000	2000	2000	2000	0
605	20230922	112600	19791325	2000	2000	2000	2000	0
606	20230922	112500	19791325	2000	2000	2000	2000	0
607	20230922	112400	19791325	2000	2000	2000	2000	350
608	20230922	112300	19091325	2000	2000	2000	2000	0
609	20230922	112200	19091325	2000	2000	2000	2000	0
610	20230922	112100	19091325	2000	2000	2000	2000	0
611	20230922	112000	19091325	2000	2000	2000	2000	0
612	20230922	111900	19091325	2000	2000	2000	2000	0
613	20230922	111800	19091325	2000	2000	2000	2000	0
614	20230922	111700	19091325	2000	2000	2000	2000	0
615	20230922	111600	19091325	2000	2000	2000	2000	0
616	20230922	111500	19091325	2000	2000	2000	2000	0
617	20230922	111400	19091325	2000	2000	2000	2000	0
618	20230922	111300	19091325	2000	2000	2000	2000	0
619	20230922	111200	19091325	2000	2000	2000	2000	0
620	20230922	111100	19091325	2000	2005	2005	2000	508
621	20230922	111000	18075075	2005	2005	2005	2005	0
622	20230922	110900	18075075	2005	2005	2005	2005	0
623	20230922	110800	18075075	2005	2005	2005	2005	0
624	20230922	110700	18075075	2005	2005	2005	2005	0
625	20230922	110600	18075075	2005	2005	2005	2005	0
626	20230922	110500	18075075	2005	2005	2005	2005	0
627	20230922	110400	18075075	2005	2005	2005	2005	0
628	20230922	110300	18075075	2005	2005	2005	2005	0
629	20230922	110200	18075075	2005	2005	2005	2005	0
630	20230922	110100	18075075	2005	2005	2005	2005	0
631	20230922	110000	18075075	2005	2005	2005	2005	0
632	20230922	105900	18075075	2005	2005	2005	2005	0
633	20230922	105800	18075075	2005	2005	2005	2005	0
634	20230922	105700	18075075	2005	2005	2005	2005	0
635	20230922	105600	18075075	2005	2005	2005	2005	0
636	20230922	105500	18075075	2005	2005	2005	2005	0
637	20230922	105400	18075075	2005	2005	2005	2005	0
638	20230922	105300	18075075	2005	2005	2005	2005	10
639	20230922	105200	18055025	2005	2005	2005	2005	0
640	20230922	105100	18055025	2005	2005	2005	2005	0
641	20230922	105000	18055025	2005	2005	2005	2005	4
642	20230922	104900	18047005	2005	2005	2005	2005	0
643	20230922	104800	18047005	2005	2005	2005	2005	0
644	20230922	104700	18047005	2005	2005	2005	2005	0
645	20230922	104600	18047005	2005	2005	2005	2005	0
646	20230922	104500	18047005	2005	2005	2005	2005	0
647	20230922	104400	18047005	2005	2005	2005	2005	0
648	20230922	104300	18047005	2005	2005	2005	2005	0
649	20230922	104200	18047005	2005	2005	2005	2005	1
650	20230922	104100	18045000	2005	2005	2005	2005	0
651	20230922	104000	18045000	2005	2005	2005	2005	0
652	20230922	103900	18045000	2005	2005	2005	2005	0
653	20230922	103800	18045000	2005	2005	2005	2005	0
654	20230922	103700	18045000	2005	2005	2005	2005	0
655	20230922	103600	18045000	2005	2005	2005	2005	0
656	20230922	103500	18045000	2005	2005	2005	2005	0
657	20230922	103400	18045000	2005	2005	2005	2005	0
658	20230922	103300	18045000	2005	2005	2005	2005	0
659	20230922	103200	18045000	2005	2005	2005	2005	0
660	20230922	103100	18045000	2005	2005	2005	2005	0
661	20230922	103000	18045000	2005	2005	2005	2005	0
662	20230922	102900	18045000	2005	2005	2005	2005	0
663	20230922	102800	18045000	2005	2005	2005	2005	0
664	20230922	102700	18045000	2005	2005	2005	2005	0
665	20230922	102600	18045000	2005	2005	2005	2005	0
666	20230922	102500	18045000	2005	2005	2005	2005	0
667	20230922	102400	18045000	2005	2005	2005	2005	0
668	20230922	102300	18045000	2005	2005	2005	2005	0
669	20230922	102200	18045000	2005	2005	2005	2005	0
670	20230922	102100	18045000	2005	2005	2005	2005	0
671	20230922	102000	18045000	2005	2005	2005	2005	0
672	20230922	101900	18045000	2005	2005	2005	2005	0
673	20230922	101800	18045000	2005	2005	2005	2005	0
674	20230922	101700	18045000	2005	2005	2005	2005	0
675	20230922	101600	18045000	2005	2005	2005	2005	0
676	20230922	101500	18045000	2005	2005	2005	2005	0
677	20230922	101400	18045000	2005	2005	2005	2005	2922
678	20230922	101300	12186390	2005	2005	2005	2005	0
679	20230922	101200	12186390	2005	2005	2005	2005	0
680	20230922	101100	12186390	2005	2005	2005	2005	0
681	20230922	101000	12186390	2005	2005	2005	2005	0
682	20230922	100900	12186390	2005	2005	2005	2005	2
683	20230922	100800	12182380	2005	2005	2005	2005	0
684	20230922	100700	12182380	2005	2005	2005	2005	1076
685	20230922	100600	10025000	2005	2005	2005	2005	0
686	20230922	100500	10025000	2005	2005	2005	2005	0
687	20230922	100400	10025000	2005	2005	2005	2005	0
688	20230922	100300	10025000	2005	2005	2005	2005	0
689	20230922	100200	10025000	2005	2005	2005	2005	0
690	20230922	100100	10025000	2005	2005	2005	2005	0
691	20230922	100000	10025000	2005	2005	2005	2005	0
692	20230922	095900	10025000	2005	2005	2005	2005	0
693	20230922	095800	10025000	2005	2005	2005	2005	0
694	20230922	095700	10025000	2005	2005	2005	2005	0
695	20230922	095600	10025000	2005	2005	2005	2005	0
696	20230922	095500	10025000	2005	2005	2005	2005	0
697	20230922	095400	10025000	2005	2005	2005	2005	5000
698	20230922	095300	0	2005	2005	2005	2005	0
699	20230922	095200	0	2005	2005	2005	2005	0
700	20230922	095100	0	2005	2005	2005	2005	0
701	20230922	095000	0	2005	2005	2005	2005	0
702	20230922	094900	0	2005	2005	2005	2005	0
703	20230922	094800	0	2005	2005	2005	2005	0
704	20230922	094700	0	2005	2005	2005	2005	0
705	20230922	094600	0	2005	2005	2005	2005	0
706	20230922	094500	0	2005	2005	2005	2005	0
707	20230922	094400	0	2005	2005	2005	2005	0
708	20230922	094300	0	2005	2005	2005	2005	0
709	20230922	094200	0	2005	2005	2005	2005	0
710	20230922	094100	0	2005	2005	2005	2005	0
711	20230922	094000	0	2005	2005	2005	2005	0
712	20230922	093900	0	2005	2005	2005	2005	0
713	20230922	093800	0	2005	2005	2005	2005	0
714	20230922	093700	0	2005	2005	2005	2005	0
715	20230922	093600	0	2005	2005	2005	2005	0
716	20230922	093500	0	2005	2005	2005	2005	0
717	20230922	093400	0	2005	2005	2005	2005	0
718	20230922	093300	0	2005	2005	2005	2005	0
719	20230922	093200	0	2005	2005	2005	2005	0
720	20230922	093100	0	2005	2005	2005	2005	0
721	20230922	093000	0	2005	2005	2005	2005	0
722	20230922	092900	0	2005	2005	2005	2005	0
723	20230922	092800	0	2005	2005	2005	2005	0
724	20230922	092700	0	2005	2005	2005	2005	0
725	20230922	092600	0	2005	2005	2005	2005	0
726	20230922	092500	0	2005	2005	2005	2005	0
727	20230922	092400	0	2005	2005	2005	2005	0
728	20230922	092300	0	2005	2005	2005	2005	0
729	20230922	092200	0	2005	2005	2005	2005	0
730	20230922	092100	0	2005	2005	2005	2005	0
731	20230922	092000	0	2005	2005	2005	2005	0
732	20230922	091900	0	2005	2005	2005	2005	0
733	20230922	091800	0	2005	2005	2005	2005	0
734	20230922	091700	0	2005	2005	2005	2005	0
735	20230922	091600	0	2005	2005	2005	2005	0
736	20230922	091500	0	2005	2005	2005	2005	0
737	20230922	091400	0	2005	2005	2005	2005	0
738	20230922	091300	0	2005	2005	2005	2005	0
739	20230922	091200	0	2005	2005	2005	2005	0
740	20230922	091100	0	2005	2005	2005	2005	0
741	20230922	091000	0	2005	2005	2005	2005	0
742	20230922	090900	0	2005	2005	2005	2005	0
743	20230922	090800	0	2005	2005	2005	2005	0
744	20230922	090700	0	2005	2005	2005	2005	0
745	20230922	090600	0	2005	2005	2005	2005	0
746	20230922	090500	0	2005	2005	2005	2005	0
747	20230922	090400	0	2005	2005	2005	2005	0
748	20230922	090300	0	2005	2005	2005	2005	0
749	20230922	090200	0	2005	2005	2005	2005	0
750	20230922	090100	0	2005	2005	2005	2005	0
751	20230922	090000	0	2005	2005	2005	2005	0