KissMeData/002220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183600	9044011	1995	1995	1995	1995	78
3	20241011	183500	9044011	1995	1995	1995	1995	0
4	20241011	183400	9044011	1995	1995	1995	1995	0
5	20241011	183300	9044011	1995	1995	1995	1995	0
6	20241011	183200	9044011	1995	1995	1995	1995	0
7	20241011	183100	9044011	1995	1995	1995	1995	0
8	20241011	183000	9044011	1995	1995	1995	1995	0
9	20241011	182900	9044011	1995	1995	1995	1995	0
10	20241011	182800	9044011	1995	1995	1995	1995	0
11	20241011	182700	9044011	1995	1995	1995	1995	0
12	20241011	182600	9044011	1995	1995	1995	1995	0
13	20241011	182500	9044011	1995	1995	1995	1995	0
14	20241011	182400	9044011	1995	1995	1995	1995	0
15	20241011	182300	9044011	1995	1995	1995	1995	0
16	20241011	182200	9044011	1995	1995	1995	1995	0
17	20241011	182100	9044011	1995	1995	1995	1995	0
18	20241011	182000	9044011	1995	1995	1995	1995	0
19	20241011	181900	9044011	1995	1995	1995	1995	0
20	20241011	181800	9044011	1995	1995	1995	1995	0
21	20241011	181700	9044011	1995	1995	1995	1995	0
22	20241011	181600	9044011	1995	1995	1995	1995	0
23	20241011	181500	9044011	1995	1995	1995	1995	0
24	20241011	181400	9044011	1995	1995	1995	1995	0
25	20241011	181300	9044011	1995	1995	1995	1995	0
26	20241011	181200	9044011	1995	1995	1995	1995	0
27	20241011	181100	9044011	1995	1995	1995	1995	0
28	20241011	181000	9044011	1995	1995	1995	1995	0
29	20241011	180900	9044011	1995	1995	1995	1995	0
30	20241011	180800	9044011	1995	1995	1995	1995	0
31	20241011	180700	9044011	1995	1995	1995	1995	0
32	20241011	180600	9044011	1995	1995	1995	1995	78
33	20241011	180500	9044011	1995	1995	1995	1995	0
34	20241011	180400	9044011	1995	1995	1995	1995	0
35	20241011	180300	9044011	1995	1995	1995	1995	0
36	20241011	180200	9044011	1995	1995	1995	1995	0
37	20241011	180100	9044011	1995	1995	1995	1995	0
38	20241011	180000	9044011	1995	1995	1995	1995	0
39	20241011	175900	9044011	1995	1995	1995	1995	0
40	20241011	175800	9044011	1995	1995	1995	1995	0
41	20241011	175700	9044011	1995	1995	1995	1995	0
42	20241011	175600	9044011	1995	1995	1995	1995	0
43	20241011	175500	9044011	1995	1995	1995	1995	0
44	20241011	175400	9044011	1995	1995	1995	1995	0
45	20241011	175300	9044011	1995	1995	1995	1995	0
46	20241011	175200	9044011	1995	1995	1995	1995	0
47	20241011	175100	9044011	1995	1995	1995	1995	0
48	20241011	175000	9044011	1995	1995	1995	1995	0
49	20241011	174900	9044011	1995	1995	1995	1995	0
50	20241011	174800	9044011	1995	1995	1995	1995	0
51	20241011	174700	9044011	1995	1995	1995	1995	0
52	20241011	174600	9044011	1995	1995	1995	1995	0
53	20241011	174500	9044011	1995	1995	1995	1995	0
54	20241011	174400	9044011	1995	1995	1995	1995	0
55	20241011	174300	9044011	1995	1995	1995	1995	0
56	20241011	174200	9044011	1995	1995	1995	1995	0
57	20241011	174100	9044011	1995	1995	1995	1995	0
58	20241011	174000	9044011	1995	1995	1995	1995	0
59	20241011	173900	9044011	1995	1995	1995	1995	0
60	20241011	173800	9044011	1995	1995	1995	1995	0
61	20241011	173700	9044011	1995	1995	1995	1995	0
62	20241011	173600	9044011	1995	1995	1995	1995	78
63	20241011	173500	9044011	1995	1995	1995	1995	0
64	20241011	173400	9044011	1995	1995	1995	1995	0
65	20241011	173300	9044011	1995	1995	1995	1995	0
66	20241011	173200	9044011	1995	1995	1995	1995	0
67	20241011	173100	9044011	1995	1995	1995	1995	0
68	20241011	173000	9044011	1995	1995	1995	1995	0
69	20241011	172900	9044011	1995	1995	1995	1995	0
70	20241011	172800	9044011	1995	1995	1995	1995	0
71	20241011	172700	9044011	1995	1995	1995	1995	0
72	20241011	172600	9044011	1995	1995	1995	1995	0
73	20241011	172500	9044011	1995	1995	1995	1995	0
74	20241011	172400	9044011	1995	1995	1995	1995	0
75	20241011	172300	9044011	1995	1995	1995	1995	0
76	20241011	172200	9044011	1995	1995	1995	1995	0
77	20241011	172100	9044011	1995	1995	1995	1995	0
78	20241011	172000	9044011	1995	1995	1995	1995	0
79	20241011	171900	9044011	1995	1995	1995	1995	0
80	20241011	171800	9044011	1995	1995	1995	1995	0
81	20241011	171700	9044011	1995	1995	1995	1995	0
82	20241011	171600	9044011	1995	1995	1995	1995	0
83	20241011	171500	9044011	1995	1995	1995	1995	0
84	20241011	171400	9044011	1995	1995	1995	1995	0
85	20241011	171300	9044011	1995	1995	1995	1995	0
86	20241011	171200	9044011	1995	1995	1995	1995	0
87	20241011	171100	9044011	1995	1995	1995	1995	0
88	20241011	171000	9044011	1995	1995	1995	1995	0
89	20241011	170900	9044011	1995	1995	1995	1995	0
90	20241011	170800	9044011	1995	1995	1995	1995	0
91	20241011	170700	9044011	1995	1995	1995	1995	0
92	20241011	170600	9044011	1995	1995	1995	1995	78
93	20241011	170500	9044011	1995	1995	1995	1995	0
94	20241011	170400	9044011	1995	1995	1995	1995	0
95	20241011	170300	9044011	1995	1995	1995	1995	0
96	20241011	170200	9044011	1995	1995	1995	1995	0
97	20241011	170100	9044011	1995	1995	1995	1995	0
98	20241011	170000	9044011	1995	1995	1995	1995	0
99	20241011	165900	9044011	1995	1995	1995	1995	0
100	20241011	165800	9044011	1995	1995	1995	1995	0
101	20241011	165700	9044011	1995	1995	1995	1995	0
102	20241011	165600	9044011	1995	1995	1995	1995	0
103	20241011	165500	9044011	1995	1995	1995	1995	0
104	20241011	165400	9044011	1995	1995	1995	1995	0
105	20241011	165300	9044011	1995	1995	1995	1995	0
106	20241011	165200	9044011	1995	1995	1995	1995	0
107	20241011	165100	9044011	1995	1995	1995	1995	0
108	20241011	165000	9044011	1995	1995	1995	1995	0
109	20241011	164900	9044011	1995	1995	1995	1995	0
110	20241011	164800	9044011	1995	1995	1995	1995	0
111	20241011	164700	9044011	1995	1995	1995	1995	0
112	20241011	164600	9044011	1995	1995	1995	1995	0
113	20241011	164500	9044011	1995	1995	1995	1995	0
114	20241011	164400	9044011	1995	1995	1995	1995	0
115	20241011	164300	9044011	1995	1995	1995	1995	0
116	20241011	164200	9044011	1995	1995	1995	1995	0
117	20241011	164100	9044011	1995	1995	1995	1995	0
118	20241011	164000	9044011	1995	1995	1995	1995	0
119	20241011	163900	9044011	1995	1995	1995	1995	0
120	20241011	163800	9044011	1995	1995	1995	1995	0
121	20241011	163700	9044011	1995	1995	1995	1995	0
122	20241011	163600	9044011	1995	1995	1995	1995	78
123	20241011	163500	9044011	1995	1995	1995	1995	0
124	20241011	163400	9044011	1995	1995	1995	1995	0
125	20241011	163300	9044011	1995	1995	1995	1995	0
126	20241011	163200	9044011	1995	1995	1995	1995	0
127	20241011	163100	9044011	1995	1995	1995	1995	0
128	20241011	163000	9044011	1995	1995	1995	1995	0
129	20241011	162900	9044011	1995	1995	1995	1995	0
130	20241011	162800	9044011	1995	1995	1995	1995	0
131	20241011	162700	9044011	1995	1995	1995	1995	0
132	20241011	162600	9044011	1995	1995	1995	1995	0
133	20241011	162500	9044011	1995	1995	1995	1995	0
134	20241011	162400	9044011	1995	1995	1995	1995	0
135	20241011	162300	9044011	1995	1995	1995	1995	0
136	20241011	162200	9044011	1995	1995	1995	1995	0
137	20241011	162100	9044011	1995	1995	1995	1995	0
138	20241011	162000	9044011	1995	1995	1995	1995	0
139	20241011	161900	9044011	1995	1995	1995	1995	0
140	20241011	161800	9044011	1995	1995	1995	1995	0
141	20241011	161700	9044011	1995	1995	1995	1995	0
142	20241011	161600	9044011	1995	1995	1995	1995	0
143	20241011	161500	9044011	1995	1995	1995	1995	0
144	20241011	161400	9044011	1995	1995	1995	1995	0
145	20241011	161300	9044011	1995	1995	1995	1995	0
146	20241011	161200	9044011	1995	1995	1995	1995	0
147	20241011	161100	9044011	1995	1995	1995	1995	0
148	20241011	161000	9044011	1995	1995	1995	1995	0
149	20241011	160900	9044011	1995	1995	1995	1995	0
150	20241011	160800	9044011	1995	1995	1995	1995	0
151	20241011	160700	9044011	1995	1995	1995	1995	0
152	20241011	160600	9044011	1995	1995	1995	1995	78
153	20241011	160500	9044011	1995	1995	1995	1995	0
154	20241011	160400	9044011	1995	1995	1995	1995	0
155	20241011	160300	9044011	1995	1995	1995	1995	0
156	20241011	160200	9044011	1995	1995	1995	1995	0
157	20241011	160100	9044011	1995	1995	1995	1995	0
158	20241011	160000	9044011	1995	1995	1995	1995	0
159	20241011	155900	9044011	1995	1995	1995	1995	0
160	20241011	155800	9044011	1995	1995	1995	1995	0
161	20241011	155700	9044011	1995	1995	1995	1995	0
162	20241011	155600	9044011	1995	1995	1995	1995	0
163	20241011	155500	9044011	1995	1995	1995	1995	0
164	20241011	155400	9044011	1995	1995	1995	1995	0
165	20241011	155300	9044011	1995	1995	1995	1995	0
166	20241011	155200	9044011	1995	1995	1995	1995	0
167	20241011	155100	9044011	1995	1995	1995	1995	0
168	20241011	155000	9044011	1995	1995	1995	1995	0
169	20241011	154900	9044011	1995	1995	1995	1995	0
170	20241011	154800	9044011	1995	1995	1995	1995	0
171	20241011	154700	9044011	1995	1995	1995	1995	0
172	20241011	154600	9044011	1995	1995	1995	1995	0
173	20241011	154500	9044011	1995	1995	1995	1995	0
174	20241011	154400	9044011	1995	1995	1995	1995	0
175	20241011	154300	9044011	1995	1995	1995	1995	0
176	20241011	154200	9044011	1995	1995	1995	1995	0
177	20241011	154100	9044011	1995	1995	1995	1995	0
178	20241011	154000	9044011	1995	1995	1995	1995	0
179	20241011	153900	9044011	1995	1995	1995	1995	0
180	20241011	153800	9044011	1995	1995	1995	1995	0
181	20241011	153700	9044011	1995	1995	1995	1995	0
182	20241011	153600	9044011	1995	1995	1995	1995	78
183	20241011	153500	9044011	1995	1995	1995	1995	0
184	20241011	153400	9044011	1995	1995	1995	1995	0
185	20241011	153300	9044011	1995	1995	1995	1995	0
186	20241011	153200	9044011	1995	1995	1995	1995	0
187	20241011	153100	9044011	1995	1995	1995	1995	0
188	20241011	153000	9044011	1995	1995	1995	1995	78
189	20241011	152900	8888401	2010	2010	2010	2010	0
190	20241011	152800	8888401	2010	2010	2010	2010	0
191	20241011	152700	8888401	2010	2010	2010	2010	0
192	20241011	152600	8888401	2010	2010	2010	2010	0
193	20241011	152500	8888401	2010	2010	2010	2010	0
194	20241011	152400	8888401	2010	2010	2010	2010	0
195	20241011	152300	8888401	2010	2010	2010	2010	0
196	20241011	152200	8888401	2010	2010	2010	2010	0
197	20241011	152100	8888401	2010	2010	2010	2010	0
198	20241011	152000	8888401	2010	2010	2010	2010	0
199	20241011	151900	8888401	2010	2010	2010	2010	0
200	20241011	151800	8888401	2010	1996	2010	1996	2
201	20241011	151700	8884395	1997	1997	1997	1997	0
202	20241011	151600	8884395	1997	1997	1997	1997	0
203	20241011	151500	8884395	1997	1997	1997	1997	0
204	20241011	151400	8884395	1997	1997	1997	1997	0
205	20241011	151300	8884395	1997	1997	1997	1997	0
206	20241011	151200	8884395	1997	1997	1997	1997	0
207	20241011	151100	8884395	1997	1997	1997	1997	0
208	20241011	151000	8884395	1997	1997	1997	1997	65
209	20241011	150900	8754590	1997	1997	1997	1997	0
210	20241011	150800	8754590	1997	1997	1997	1997	1
211	20241011	150700	8752593	1996	1996	1996	1996	0
212	20241011	150600	8752593	1996	1996	1996	1996	0
213	20241011	150500	8752593	1996	1996	1996	1996	0
214	20241011	150400	8752593	1996	1996	1996	1996	0
215	20241011	150300	8752593	1996	1996	1996	1996	0
216	20241011	150200	8752593	1996	1996	1996	1996	0
217	20241011	150100	8752593	1996	1996	1996	1996	0
218	20241011	150000	8752593	1996	1996	1996	1996	0
219	20241011	145900	8752593	1996	1996	1996	1996	0
220	20241011	145800	8752593	1996	1996	1996	1996	0
221	20241011	145700	8752593	1996	1996	1996	1996	0
222	20241011	145600	8752593	1996	1996	1996	1996	0
223	20241011	145500	8752593	1996	1996	1996	1996	0
224	20241011	145400	8752593	1996	1996	1996	1996	0
225	20241011	145300	8752593	1996	1996	1996	1996	0
226	20241011	145200	8752593	1996	1996	1996	1996	0
227	20241011	145100	8752593	1996	1996	1996	1996	0
228	20241011	145000	8752593	1996	1996	1996	1996	0
229	20241011	144900	8752593	1996	1996	1996	1996	0
230	20241011	144800	8752593	1996	1996	1996	1996	0
231	20241011	144700	8752593	1996	1996	1996	1996	0
232	20241011	144600	8752593	1996	1996	1996	1996	0
233	20241011	144500	8752593	1996	1996	1996	1996	557
234	20241011	144400	7640821	1996	1996	1996	1996	63
235	20241011	144300	7515073	1996	1996	1996	1996	0
236	20241011	144200	7515073	1996	1996	1996	1996	0
237	20241011	144100	7515073	1996	1997	1997	1996	380
238	20241011	144000	6756502	1997	1999	1999	1997	333
239	20241011	143900	6091186	1999	1999	1999	1999	0
240	20241011	143800	6091186	1999	1999	1999	1999	0
241	20241011	143700	6091186	1999	1999	1999	1999	0
242	20241011	143600	6091186	1999	1999	1999	1999	0
243	20241011	143500	6091186	1999	1999	1999	1999	0
244	20241011	143400	6091186	1999	1999	1999	1999	0
245	20241011	143300	6091186	1999	1999	1999	1999	0
246	20241011	143200	6091186	1999	1999	1999	1999	104
247	20241011	143100	5883290	1999	1999	1999	1999	0
248	20241011	143000	5883290	1999	1999	1999	1999	0
249	20241011	142900	5883290	1999	1999	1999	1999	0
250	20241011	142800	5883290	1999	1999	1999	1999	0
251	20241011	142700	5883290	1999	1999	1999	1999	0
252	20241011	142600	5883290	1999	1999	1999	1999	0
253	20241011	142500	5883290	1999	1999	1999	1999	0
254	20241011	142400	5883290	1999	1999	1999	1999	0
255	20241011	142300	5883290	1999	1999	1999	1999	0
256	20241011	142200	5883290	1999	1999	1999	1999	0
257	20241011	142100	5883290	1999	1999	1999	1999	0
258	20241011	142000	5883290	1999	1999	1999	1999	3
259	20241011	141900	5877293	1999	1999	1999	1999	0
260	20241011	141800	5877293	1999	1999	1999	1999	0
261	20241011	141700	5877293	1999	1999	1999	1999	0
262	20241011	141600	5877293	1999	1999	1999	1999	0
263	20241011	141500	5877293	1999	1999	1999	1999	0
264	20241011	141400	5877293	1999	1999	1999	1999	0
265	20241011	141300	5877293	1999	1999	1999	1999	0
266	20241011	141200	5877293	1999	1999	1999	1999	0
267	20241011	141100	5877293	1999	1999	1999	1999	0
268	20241011	141000	5877293	1999	1999	1999	1999	0
269	20241011	140900	5877293	1999	1999	1999	1999	0
270	20241011	140800	5877293	1999	1999	1999	1999	0
271	20241011	140700	5877293	1999	1999	1999	1999	0
272	20241011	140600	5877293	1999	1999	1999	1999	0
273	20241011	140500	5877293	1999	1999	1999	1999	0
274	20241011	140400	5877293	1999	1999	1999	1999	0
275	20241011	140300	5877293	1999	1999	1999	1999	0
276	20241011	140200	5877293	1999	1999	1999	1999	0
277	20241011	140100	5877293	1999	1999	1999	1999	0
278	20241011	140000	5877293	1999	1999	1999	1999	0
279	20241011	135900	5877293	1999	1999	1999	1999	0
280	20241011	135800	5877293	1999	1999	1999	1999	0
281	20241011	135700	5877293	1999	1999	1999	1999	0
282	20241011	135600	5877293	1999	1999	1999	1999	0
283	20241011	135500	5877293	1999	1999	1999	1999	0
284	20241011	135400	5877293	1999	1999	1999	1999	0
285	20241011	135300	5877293	1999	1999	1999	1999	0
286	20241011	135200	5877293	1999	1999	1999	1999	0
287	20241011	135100	5877293	1999	1999	1999	1999	0
288	20241011	135000	5877293	1999	1999	1999	1999	0
289	20241011	134900	5877293	1999	1999	1999	1999	0
290	20241011	134800	5877293	1999	1999	1999	1999	0
291	20241011	134700	5877293	1999	1999	1999	1999	90
292	20241011	134600	5697383	1999	1999	1999	1999	0
293	20241011	134500	5697383	1999	1999	1999	1999	57
294	20241011	134400	5583440	2005	2005	2005	2005	0
295	20241011	134300	5583440	2005	2005	2005	2005	0
296	20241011	134200	5583440	2005	2005	2005	2005	0
297	20241011	134100	5583440	2005	2005	2005	2005	0
298	20241011	134000	5583440	2005	2005	2005	2005	0
299	20241011	133900	5583440	2005	2005	2005	2005	0
300	20241011	133800	5583440	2005	2005	2005	2005	0
301	20241011	133700	5583440	2005	2005	2005	2005	0
302	20241011	133600	5583440	2005	2005	2005	2005	0
303	20241011	133500	5583440	2005	2005	2005	2005	0
304	20241011	133400	5583440	2005	2005	2005	2005	0
305	20241011	133300	5583440	2005	2005	2005	2005	0
306	20241011	133200	5583440	2005	2005	2005	2005	0
307	20241011	133100	5583440	2005	2005	2005	2005	0
308	20241011	133000	5583440	2005	2005	2005	2005	0
309	20241011	132900	5583440	2005	2005	2005	2005	0
310	20241011	132800	5583440	2005	2005	2005	2005	0
311	20241011	132700	5583440	2005	2005	2005	2005	0
312	20241011	132600	5583440	2005	2005	2005	2005	0
313	20241011	132500	5583440	2005	2005	2005	2005	0
314	20241011	132400	5583440	2005	2005	2005	2005	0
315	20241011	132300	5583440	2005	2005	2005	2005	0
316	20241011	132200	5583440	2005	2005	2005	2005	0
317	20241011	132100	5583440	2005	2005	2005	2005	0
318	20241011	132000	5583440	2005	2005	2005	2005	0
319	20241011	131900	5583440	2005	2005	2005	2005	0
320	20241011	131800	5583440	2005	2005	2005	2005	0
321	20241011	131700	5583440	2005	2005	2005	2005	0
322	20241011	131600	5583440	2005	2005	2005	2005	0
323	20241011	131500	5583440	2005	2005	2005	2005	0
324	20241011	131400	5583440	2005	2005	2005	2005	0
325	20241011	131300	5583440	2005	2005	2005	2005	0
326	20241011	131200	5583440	2005	2005	2005	2005	0
327	20241011	131100	5583440	2005	2005	2005	2005	0
328	20241011	131000	5583440	2005	2005	2005	2005	0
329	20241011	130900	5583440	2005	2005	2005	2005	0
330	20241011	130800	5583440	2005	2005	2005	2005	0
331	20241011	130700	5583440	2005	2005	2005	2005	0
332	20241011	130600	5583440	2005	2005	2005	2005	0
333	20241011	130500	5583440	2005	2005	2005	2005	0
334	20241011	130400	5583440	2005	2005	2005	2005	0
335	20241011	130300	5583440	2005	2005	2005	2005	0
336	20241011	130200	5583440	2005	2005	2005	2005	0
337	20241011	130100	5583440	2005	2005	2005	2005	0
338	20241011	130000	5583440	2005	2005	2005	2005	0
339	20241011	125900	5583440	2005	2005	2005	2005	0
340	20241011	125800	5583440	2005	2005	2005	2005	0
341	20241011	125700	5583440	2005	2005	2005	2005	0
342	20241011	125600	5583440	2005	2005	2005	2005	0
343	20241011	125500	5583440	2005	2005	2005	2005	0
344	20241011	125400	5583440	2005	2005	2005	2005	0
345	20241011	125300	5583440	2005	2005	2005	2005	14
346	20241011	125200	5555370	2005	2005	2005	2005	0
347	20241011	125100	5555370	2005	2005	2005	2005	0
348	20241011	125000	5555370	2005	2005	2005	2005	0
349	20241011	124900	5555370	2005	2005	2005	2005	0
350	20241011	124800	5555370	2005	2005	2005	2005	0
351	20241011	124700	5555370	2005	2005	2005	2005	0
352	20241011	124600	5555370	2005	2005	2005	2005	0
353	20241011	124500	5555370	2005	2005	2005	2005	0
354	20241011	124400	5555370	2005	2005	2005	2005	0
355	20241011	124300	5555370	2005	2005	2005	2005	0
356	20241011	124200	5555370	2005	2005	2005	2005	0
357	20241011	124100	5555370	2005	2005	2005	2005	0
358	20241011	124000	5555370	2005	2005	2005	2005	0
359	20241011	123900	5555370	2005	2005	2005	2005	0
360	20241011	123800	5555370	2005	2005	2005	2005	0
361	20241011	123700	5555370	2005	2005	2005	2005	0
362	20241011	123600	5555370	2005	2005	2005	2005	0
363	20241011	123500	5555370	2005	2005	2005	2005	0
364	20241011	123400	5555370	2005	2005	2005	2005	0
365	20241011	123300	5555370	2005	2005	2005	2005	0
366	20241011	123200	5555370	2005	2005	2005	2005	0
367	20241011	123100	5555370	2005	2005	2005	2005	0
368	20241011	123000	5555370	2005	2005	2005	2005	0
369	20241011	122900	5555370	2005	2005	2005	2005	0
370	20241011	122800	5555370	2005	2005	2005	2005	0
371	20241011	122700	5555370	2005	2005	2005	2005	0
372	20241011	122600	5555370	2005	2005	2005	2005	0
373	20241011	122500	5555370	2005	2005	2005	2005	0
374	20241011	122400	5555370	2005	2005	2005	2005	0
375	20241011	122300	5555370	2005	2005	2005	2005	0
376	20241011	122200	5555370	2005	2005	2005	2005	0
377	20241011	122100	5555370	2005	2005	2005	2005	0
378	20241011	122000	5555370	2005	2005	2005	2005	0
379	20241011	121900	5555370	2005	2005	2005	2005	0
380	20241011	121800	5555370	2005	2005	2005	2005	0
381	20241011	121700	5555370	2005	2005	2005	2005	0
382	20241011	121600	5555370	2005	2005	2005	2005	0
383	20241011	121500	5555370	2005	2005	2005	2005	0
384	20241011	121400	5555370	2005	2005	2005	2005	0
385	20241011	121300	5555370	2005	2005	2005	2005	0
386	20241011	121200	5555370	2005	2005	2005	2005	0
387	20241011	121100	5555370	2005	2005	2005	2005	0
388	20241011	121000	5555370	2005	2005	2005	2005	0
389	20241011	120900	5555370	2005	2005	2005	2005	0
390	20241011	120800	5555370	2005	2005	2005	2005	0
391	20241011	120700	5555370	2005	2005	2005	2005	0
392	20241011	120600	5555370	2005	2005	2005	2005	0
393	20241011	120500	5555370	2005	2005	2005	2005	0
394	20241011	120400	5555370	2005	2005	2005	2005	0
395	20241011	120300	5555370	2005	2005	2005	2005	0
396	20241011	120200	5555370	2005	2005	2005	2005	0
397	20241011	120100	5555370	2005	2005	2005	2005	0
398	20241011	120000	5555370	2005	2005	2005	2005	0
399	20241011	115900	5555370	2005	2005	2005	2005	0
400	20241011	115800	5555370	2005	2005	2005	2005	0
401	20241011	115700	5555370	2005	2005	2005	2005	0
402	20241011	115600	5555370	2005	2005	2005	2005	0
403	20241011	115500	5555370	2005	2005	2005	2005	0
404	20241011	115400	5555370	2005	2005	2005	2005	0
405	20241011	115300	5555370	2005	2005	2005	2005	0
406	20241011	115200	5555370	2005	2005	2005	2005	0
407	20241011	115100	5555370	2005	2005	2005	2005	0
408	20241011	115000	5555370	2005	2005	2005	2005	0
409	20241011	114900	5555370	2005	2005	2005	2005	0
410	20241011	114800	5555370	2005	2005	2005	2005	0
411	20241011	114700	5555370	2005	2005	2005	2005	0
412	20241011	114600	5555370	2005	2005	2005	2005	0
413	20241011	114500	5555370	2005	2005	2005	2005	0
414	20241011	114400	5555370	2005	2005	2005	2005	0
415	20241011	114300	5555370	2005	2005	2005	2005	0
416	20241011	114200	5555370	2005	2005	2005	2005	0
417	20241011	114100	5555370	2005	2005	2005	2005	0
418	20241011	114000	5555370	2005	2005	2005	2005	0
419	20241011	113900	5555370	2005	2005	2005	2005	0
420	20241011	113800	5555370	2005	2005	2005	2005	0
421	20241011	113700	5555370	2005	2005	2005	2005	0
422	20241011	113600	5555370	2005	2005	2005	2005	0
423	20241011	113500	5555370	2005	2005	2005	2005	0
424	20241011	113400	5555370	2005	2005	2005	2005	0
425	20241011	113300	5555370	2005	2005	2005	2005	0
426	20241011	113200	5555370	2005	2005	2005	2005	0
427	20241011	113100	5555370	2005	2005	2005	2005	106
428	20241011	113000	5342840	2005	2005	2005	2005	0
429	20241011	112900	5342840	2005	2005	2005	2005	0
430	20241011	112800	5342840	2005	2005	2005	2005	0
431	20241011	112700	5342840	2005	2005	2005	2005	0
432	20241011	112600	5342840	2005	2005	2005	2005	0
433	20241011	112500	5342840	2005	2005	2005	2005	0
434	20241011	112400	5342840	2005	2005	2005	2005	0
435	20241011	112300	5342840	2005	2005	2005	2005	0
436	20241011	112200	5342840	2005	2005	2005	2005	0
437	20241011	112100	5342840	2005	2005	2005	2005	0
438	20241011	112000	5342840	2005	2005	2005	2005	0
439	20241011	111900	5342840	2005	2005	2005	2005	0
440	20241011	111800	5342840	2005	2005	2005	2005	0
441	20241011	111700	5342840	2005	2005	2005	2005	0
442	20241011	111600	5342840	2005	2005	2005	2005	0
443	20241011	111500	5342840	2005	2005	2005	2005	0
444	20241011	111400	5342840	2005	2005	2005	2005	0
445	20241011	111300	5342840	2005	2005	2005	2005	0
446	20241011	111200	5342840	2005	2005	2005	2005	0
447	20241011	111100	5342840	2005	2005	2005	2005	0
448	20241011	111000	5342840	2005	2005	2005	2005	0
449	20241011	110900	5342840	2005	2005	2005	2005	0
450	20241011	110800	5342840	2005	2005	2005	2005	0
451	20241011	110700	5342840	2005	2005	2005	2005	0
452	20241011	110600	5342840	2005	2005	2005	2005	0
453	20241011	110500	5342840	2005	2005	2005	2005	0
454	20241011	110400	5342840	2005	2005	2005	2005	0
455	20241011	110300	5342840	2005	2005	2005	2005	0
456	20241011	110200	5342840	2005	2005	2005	2005	0
457	20241011	110100	5342840	2005	2005	2005	2005	0
458	20241011	110000	5342840	2005	2005	2005	2005	0
459	20241011	105900	5342840	2005	2005	2005	2005	0
460	20241011	105800	5342840	2005	2005	2005	2005	0
461	20241011	105700	5342840	2005	2005	2005	2005	0
462	20241011	105600	5342840	2005	2005	2005	2005	0
463	20241011	105500	5342840	2005	2005	2005	2005	0
464	20241011	105400	5342840	2005	2005	2005	2005	0
465	20241011	105300	5342840	2005	2005	2005	2005	0
466	20241011	105200	5342840	2005	2005	2005	2005	0
467	20241011	105100	5342840	2005	2005	2005	2005	0
468	20241011	105000	5342840	2005	2005	2005	2005	0
469	20241011	104900	5342840	2005	2005	2005	2005	0
470	20241011	104800	5342840	2005	2005	2005	2005	57
471	20241011	104700	5228555	2000	2000	2000	2000	0
472	20241011	104600	5228555	2000	2000	2000	2000	0
473	20241011	104500	5228555	2000	2000	2000	2000	0
474	20241011	104400	5228555	2000	2000	2000	2000	0
475	20241011	104300	5228555	2000	2000	2000	2000	0
476	20241011	104200	5228555	2000	2000	2000	2000	0
477	20241011	104100	5228555	2000	2000	2000	2000	0
478	20241011	104000	5228555	2000	2000	2000	2000	0
479	20241011	103900	5228555	2000	2000	2000	2000	0
480	20241011	103800	5228555	2000	2000	2000	2000	0
481	20241011	103700	5228555	2000	2000	2000	2000	0
482	20241011	103600	5228555	2000	2000	2000	2000	0
483	20241011	103500	5228555	2000	2000	2000	2000	0
484	20241011	103400	5228555	2000	2000	2000	2000	0
485	20241011	103300	5228555	2000	2000	2000	2000	1
486	20241011	103200	5226555	2000	2000	2000	2000	0
487	20241011	103100	5226555	2000	2000	2000	2000	0
488	20241011	103000	5226555	2000	2000	2000	2000	0
489	20241011	102900	5226555	2000	2000	2000	2000	0
490	20241011	102800	5226555	2000	2000	2000	2000	0
491	20241011	102700	5226555	2000	2000	2000	2000	0
492	20241011	102600	5226555	2000	2000	2000	2000	0
493	20241011	102500	5226555	2000	2000	2000	2000	0
494	20241011	102400	5226555	2000	2000	2000	2000	0
495	20241011	102300	5226555	2000	2000	2000	2000	0
496	20241011	102200	5226555	2000	2000	2000	2000	0
497	20241011	102100	5226555	2000	2000	2000	2000	0
498	20241011	102000	5226555	2000	2000	2000	2000	13
499	20241011	101900	5200555	2010	2010	2010	2010	0
500	20241011	101800	5200555	2010	2010	2010	2010	0
501	20241011	101700	5200555	2010	2010	2010	2010	0
502	20241011	101600	5200555	2010	2010	2010	2010	10
503	20241011	101500	5180455	2010	2010	2010	2010	0
504	20241011	101400	5180455	2010	2010	2010	2010	0
505	20241011	101300	5180455	2010	2010	2010	2010	0
506	20241011	101200	5180455	2010	2010	2010	2010	0
507	20241011	101100	5180455	2010	2010	2010	2010	0
508	20241011	101000	5180455	2010	2010	2010	2010	0
509	20241011	100900	5180455	2010	2010	2010	2010	0
510	20241011	100800	5180455	2010	2010	2010	2010	0
511	20241011	100700	5180455	2010	2010	2010	2010	0
512	20241011	100600	5180455	2010	2000	2010	2000	10
513	20241011	100500	5160375	1996	1996	1996	1996	0
514	20241011	100400	5160375	1996	1996	1996	1996	0
515	20241011	100300	5160375	1996	1996	1996	1996	0
516	20241011	100200	5160375	1996	1996	1996	1996	0
517	20241011	100100	5160375	1996	1996	1996	1996	0
518	20241011	100000	5160375	1996	1996	1996	1996	0
519	20241011	095900	5160375	1996	1996	1996	1996	0
520	20241011	095800	5160375	1996	1996	1996	1996	0
521	20241011	095700	5160375	1996	1996	1996	1996	0
522	20241011	095600	5160375	1996	1996	1996	1996	0
523	20241011	095500	5160375	1996	1996	1996	1996	24
524	20241011	095400	5112471	2000	2000	2000	2000	0
525	20241011	095300	5112471	2000	2000	2000	2000	0
526	20241011	095200	5112471	2000	2000	2000	2000	0
527	20241011	095100	5112471	2000	2000	2000	2000	104
528	20241011	095000	4904471	2005	2005	2005	2005	0
529	20241011	094900	4904471	2005	2005	2005	2005	94
530	20241011	094800	4716001	2005	2005	2005	2005	1
531	20241011	094700	4713996	2015	2015	2015	2015	0
532	20241011	094600	4713996	2015	2015	2015	2015	0
533	20241011	094500	4713996	2015	2015	2015	2015	0
534	20241011	094400	4713996	2015	2015	2015	2015	0
535	20241011	094300	4713996	2015	2015	2015	2015	0
536	20241011	094200	4713996	2015	2015	2015	2015	0
537	20241011	094100	4713996	2015	2015	2015	2015	0
538	20241011	094000	4713996	2015	2015	2015	2015	0
539	20241011	093900	4713996	2015	2015	2015	2015	0
540	20241011	093800	4713996	2015	2015	2015	2015	0
541	20241011	093700	4713996	2015	2015	2015	2015	0
542	20241011	093600	4713996	2015	2015	2015	2015	0
543	20241011	093500	4713996	2015	2015	2015	2015	0
544	20241011	093400	4713996	2015	2015	2015	2015	0
545	20241011	093300	4713996	2015	2015	2015	2015	0
546	20241011	093200	4713996	2015	2015	2015	2015	0
547	20241011	093100	4713996	2015	2015	2015	2015	10
548	20241011	093000	4693846	2015	2015	2015	2015	0
549	20241011	092900	4693846	2015	2015	2015	2015	0
550	20241011	092800	4693846	2015	2015	2015	2015	0
551	20241011	092700	4693846	2015	2015	2015	2015	0
552	20241011	092600	4693846	2015	2015	2015	2015	0
553	20241011	092500	4693846	2015	2015	2015	2015	0
554	20241011	092400	4693846	2015	2015	2015	2015	0
555	20241011	092300	4693846	2015	2015	2015	2015	0
556	20241011	092200	4693846	2015	2015	2015	2015	1989
557	20241011	092100	686011	2015	2015	2015	2015	0
558	20241011	092000	686011	2015	2015	2015	2015	0
559	20241011	091900	686011	2015	2015	2015	2015	0
560	20241011	091800	686011	2015	2015	2015	2015	0
561	20241011	091700	686011	2015	2015	2015	2015	0
562	20241011	091600	686011	2015	2015	2015	2015	0
563	20241011	091500	686011	2015	2015	2015	2015	0
564	20241011	091400	686011	2015	2015	2015	2015	0
565	20241011	091300	686011	2015	2015	2015	2015	0
566	20241011	091200	686011	2015	2015	2015	2015	0
567	20241011	091100	686011	2015	2015	2015	2015	0
568	20241011	091000	686011	2015	2015	2015	2015	0
569	20241011	090900	686011	2015	1994	2015	1994	339
570	20241011	090800	9940	1988	1988	1988	1988	0
571	20241011	090700	9940	1988	1988	1988	1988	0
572	20241011	090600	9940	1988	1988	1988	1988	0
573	20241011	090500	9940	1988	1988	1988	1988	0
574	20241011	090400	9940	1988	1988	1988	1988	0
575	20241011	090300	9940	1988	1988	1988	1988	0
576	20241011	090200	9940	1988	1988	1988	1988	0
577	20241011	090100	9940	1988	1988	1988	1988	0
578	20241011	090000	9940	1988	1988	1988	1988	5