KissMeData/101000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202100	79099918	1999	1999	1999	1999	2300
3	20230607	202000	79099918	1999	1999	1999	1999	0
4	20230607	201900	79099918	1999	1999	1999	1999	0
5	20230607	201800	79099918	1999	1999	1999	1999	0
6	20230607	201700	79099918	1999	1999	1999	1999	0
7	20230607	201600	79099918	1999	1999	1999	1999	0
8	20230607	201500	79099918	1999	1999	1999	1999	0
9	20230607	201400	79099918	1999	1999	1999	1999	0
10	20230607	201300	79099918	1999	1999	1999	1999	0
11	20230607	201200	79099918	1999	1999	1999	1999	0
12	20230607	201100	79099918	1999	1999	1999	1999	0
13	20230607	201000	79099918	1999	1999	1999	1999	0
14	20230607	200900	79099918	1999	1999	1999	1999	0
15	20230607	200800	79099918	1999	1999	1999	1999	0
16	20230607	200700	79099918	1999	1999	1999	1999	0
17	20230607	200600	79099918	1999	1999	1999	1999	0
18	20230607	200500	79099918	1999	1999	1999	1999	0
19	20230607	200400	79099918	1999	1999	1999	1999	0
20	20230607	200300	79099918	1999	1999	1999	1999	0
21	20230607	200200	79099918	1999	1999	1999	1999	0
22	20230607	200100	79099918	1999	1999	1999	1999	0
23	20230607	200000	79099918	1999	1999	1999	1999	0
24	20230607	195900	79099918	1999	1999	1999	1999	0
25	20230607	195800	79099918	1999	1999	1999	1999	0
26	20230607	195700	79099918	1999	1999	1999	1999	0
27	20230607	195600	79099918	1999	1999	1999	1999	0
28	20230607	195500	79099918	1999	1999	1999	1999	0
29	20230607	195400	79099918	1999	1999	1999	1999	0
30	20230607	195300	79099918	1999	1999	1999	1999	0
31	20230607	195200	79099918	1999	1999	1999	1999	0
32	20230607	195100	79099918	1999	1999	1999	1999	2300
33	20230607	195000	79099918	1999	1999	1999	1999	0
34	20230607	194900	79099918	1999	1999	1999	1999	0
35	20230607	194800	79099918	1999	1999	1999	1999	0
36	20230607	194700	79099918	1999	1999	1999	1999	0
37	20230607	194600	79099918	1999	1999	1999	1999	0
38	20230607	194500	79099918	1999	1999	1999	1999	0
39	20230607	194400	79099918	1999	1999	1999	1999	0
40	20230607	194300	79099918	1999	1999	1999	1999	0
41	20230607	194200	79099918	1999	1999	1999	1999	0
42	20230607	194100	79099918	1999	1999	1999	1999	0
43	20230607	194000	79099918	1999	1999	1999	1999	0
44	20230607	193900	79099918	1999	1999	1999	1999	0
45	20230607	193800	79099918	1999	1999	1999	1999	0
46	20230607	193700	79099918	1999	1999	1999	1999	0
47	20230607	193600	79099918	1999	1999	1999	1999	0
48	20230607	193500	79099918	1999	1999	1999	1999	0
49	20230607	193400	79099918	1999	1999	1999	1999	0
50	20230607	193300	79099918	1999	1999	1999	1999	0
51	20230607	193200	79099918	1999	1999	1999	1999	0
52	20230607	193100	79099918	1999	1999	1999	1999	0
53	20230607	193000	79099918	1999	1999	1999	1999	0
54	20230607	192900	79099918	1999	1999	1999	1999	0
55	20230607	192800	79099918	1999	1999	1999	1999	0
56	20230607	192700	79099918	1999	1999	1999	1999	0
57	20230607	192600	79099918	1999	1999	1999	1999	0
58	20230607	192500	79099918	1999	1999	1999	1999	0
59	20230607	192400	79099918	1999	1999	1999	1999	0
60	20230607	192300	79099918	1999	1999	1999	1999	0
61	20230607	192200	79099918	1999	1999	1999	1999	0
62	20230607	192100	79099918	1999	1999	1999	1999	2300
63	20230607	192000	79099918	1999	1999	1999	1999	0
64	20230607	191900	79099918	1999	1999	1999	1999	0
65	20230607	191800	79099918	1999	1999	1999	1999	0
66	20230607	191700	79099918	1999	1999	1999	1999	0
67	20230607	191600	79099918	1999	1999	1999	1999	0
68	20230607	191500	79099918	1999	1999	1999	1999	0
69	20230607	191400	79099918	1999	1999	1999	1999	0
70	20230607	191300	79099918	1999	1999	1999	1999	0
71	20230607	191200	79099918	1999	1999	1999	1999	0
72	20230607	191100	79099918	1999	1999	1999	1999	0
73	20230607	191000	79099918	1999	1999	1999	1999	0
74	20230607	190900	79099918	1999	1999	1999	1999	0
75	20230607	190800	79099918	1999	1999	1999	1999	0
76	20230607	190700	79099918	1999	1999	1999	1999	0
77	20230607	190600	79099918	1999	1999	1999	1999	0
78	20230607	190500	79099918	1999	1999	1999	1999	0
79	20230607	190400	79099918	1999	1999	1999	1999	0
80	20230607	190300	79099918	1999	1999	1999	1999	0
81	20230607	190200	79099918	1999	1999	1999	1999	0
82	20230607	190100	79099918	1999	1999	1999	1999	0
83	20230607	190000	79099918	1999	1999	1999	1999	0
84	20230607	185900	79099918	1999	1999	1999	1999	0
85	20230607	185800	79099918	1999	1999	1999	1999	0
86	20230607	185700	79099918	1999	1999	1999	1999	0
87	20230607	185600	79099918	1999	1999	1999	1999	0
88	20230607	185500	79099918	1999	1999	1999	1999	0
89	20230607	185400	79099918	1999	1999	1999	1999	0
90	20230607	185300	79099918	1999	1999	1999	1999	0
91	20230607	185200	79099918	1999	1999	1999	1999	0
92	20230607	185100	79099918	1999	1999	1999	1999	2300
93	20230607	185000	79099918	1999	1999	1999	1999	0
94	20230607	184900	79099918	1999	1999	1999	1999	0
95	20230607	184800	79099918	1999	1999	1999	1999	0
96	20230607	184700	79099918	1999	1999	1999	1999	0
97	20230607	184600	79099918	1999	1999	1999	1999	0
98	20230607	184500	79099918	1999	1999	1999	1999	0
99	20230607	184400	79099918	1999	1999	1999	1999	0
100	20230607	184300	79099918	1999	1999	1999	1999	0
101	20230607	184200	79099918	1999	1999	1999	1999	0
102	20230607	184100	79099918	1999	1999	1999	1999	0
103	20230607	184000	79099918	1999	1999	1999	1999	0
104	20230607	183900	79099918	1999	1999	1999	1999	0
105	20230607	183800	79099918	1999	1999	1999	1999	0
106	20230607	183700	79099918	1999	1999	1999	1999	0
107	20230607	183600	79099918	1999	1999	1999	1999	0
108	20230607	183500	79099918	1999	1999	1999	1999	0
109	20230607	183400	79099918	1999	1999	1999	1999	0
110	20230607	183300	79099918	1999	1999	1999	1999	0
111	20230607	183200	79099918	1999	1999	1999	1999	0
112	20230607	183100	79099918	1999	1999	1999	1999	0
113	20230607	183000	79099918	1999	1999	1999	1999	0
114	20230607	182900	79099918	1999	1999	1999	1999	0
115	20230607	182800	79099918	1999	1999	1999	1999	0
116	20230607	182700	79099918	1999	1999	1999	1999	0
117	20230607	182600	79099918	1999	1999	1999	1999	0
118	20230607	182500	79099918	1999	1999	1999	1999	0
119	20230607	182400	79099918	1999	1999	1999	1999	0
120	20230607	182300	79099918	1999	1999	1999	1999	0
121	20230607	182200	79099918	1999	1999	1999	1999	0
122	20230607	182100	79099918	1999	1999	1999	1999	2300
123	20230607	182000	79099918	1999	1999	1999	1999	0
124	20230607	181900	79099918	1999	1999	1999	1999	0
125	20230607	181800	79099918	1999	1999	1999	1999	0
126	20230607	181700	79099918	1999	1999	1999	1999	0
127	20230607	181600	79099918	1999	1999	1999	1999	0
128	20230607	181500	79099918	1999	1999	1999	1999	0
129	20230607	181400	79099918	1999	1999	1999	1999	0
130	20230607	181300	79099918	1999	1999	1999	1999	0
131	20230607	181200	79099918	1999	1999	1999	1999	0
132	20230607	181100	79099918	1999	1999	1999	1999	0
133	20230607	181000	79099918	1999	1999	1999	1999	0
134	20230607	180900	79099918	1999	1999	1999	1999	0
135	20230607	180800	79099918	1999	1999	1999	1999	0
136	20230607	180700	79099918	1999	1999	1999	1999	0
137	20230607	180600	79099918	1999	1999	1999	1999	0
138	20230607	180500	79099918	1999	1999	1999	1999	0
139	20230607	180400	79099918	1999	1999	1999	1999	0
140	20230607	180300	79099918	1999	1999	1999	1999	0
141	20230607	180200	79099918	1999	1999	1999	1999	0
142	20230607	180100	79099918	1999	1999	1999	1999	0
143	20230607	180000	79099918	1999	1999	1999	1999	0
144	20230607	175900	79099918	1999	1999	1999	1999	0
145	20230607	175800	79099918	1999	1999	1999	1999	0
146	20230607	175700	79099918	1999	1999	1999	1999	0
147	20230607	175600	79099918	1999	1999	1999	1999	0
148	20230607	175500	79099918	1999	1999	1999	1999	0
149	20230607	175400	79099918	1999	1999	1999	1999	0
150	20230607	175300	79099918	1999	1999	1999	1999	0
151	20230607	175200	79099918	1999	1999	1999	1999	0
152	20230607	175100	79099918	1999	1999	1999	1999	2300
153	20230607	175000	79099918	1999	1999	1999	1999	0
154	20230607	174900	79099918	1999	1999	1999	1999	0
155	20230607	174800	79099918	1999	1999	1999	1999	0
156	20230607	174700	79099918	1999	1999	1999	1999	0
157	20230607	174600	79099918	1999	1999	1999	1999	0
158	20230607	174500	79099918	1999	1999	1999	1999	0
159	20230607	174400	79099918	1999	1999	1999	1999	0
160	20230607	174300	79099918	1999	1999	1999	1999	0
161	20230607	174200	79099918	1999	1999	1999	1999	0
162	20230607	174100	79099918	1999	1999	1999	1999	0
163	20230607	174000	79099918	1999	1999	1999	1999	0
164	20230607	173900	79099918	1999	1999	1999	1999	0
165	20230607	173800	79099918	1999	1999	1999	1999	0
166	20230607	173700	79099918	1999	1999	1999	1999	0
167	20230607	173600	79099918	1999	1999	1999	1999	0
168	20230607	173500	79099918	1999	1999	1999	1999	0
169	20230607	173400	79099918	1999	1999	1999	1999	0
170	20230607	173300	79099918	1999	1999	1999	1999	0
171	20230607	173200	79099918	1999	1999	1999	1999	0
172	20230607	173100	79099918	1999	1999	1999	1999	0
173	20230607	173000	79099918	1999	1999	1999	1999	0
174	20230607	172900	79099918	1999	1999	1999	1999	0
175	20230607	172800	79099918	1999	1999	1999	1999	0
176	20230607	172700	79099918	1999	1999	1999	1999	0
177	20230607	172600	79099918	1999	1999	1999	1999	0
178	20230607	172500	79099918	1999	1999	1999	1999	0
179	20230607	172400	79099918	1999	1999	1999	1999	0
180	20230607	172300	79099918	1999	1999	1999	1999	0
181	20230607	172200	79099918	1999	1999	1999	1999	0
182	20230607	172100	79099918	1999	1999	1999	1999	2300
183	20230607	172000	79099918	1999	1999	1999	1999	0
184	20230607	171900	79099918	1999	1999	1999	1999	0
185	20230607	171800	79099918	1999	1999	1999	1999	0
186	20230607	171700	79099918	1999	1999	1999	1999	0
187	20230607	171600	79099918	1999	1999	1999	1999	0
188	20230607	171500	79099918	1999	1999	1999	1999	0
189	20230607	171400	79099918	1999	1999	1999	1999	0
190	20230607	171300	79099918	1999	1999	1999	1999	0
191	20230607	171200	79099918	1999	1999	1999	1999	0
192	20230607	171100	79099918	1999	1999	1999	1999	0
193	20230607	171000	79099918	1999	1999	1999	1999	0
194	20230607	170900	79099918	1999	1999	1999	1999	0
195	20230607	170800	79099918	1999	1999	1999	1999	0
196	20230607	170700	79099918	1999	1999	1999	1999	0
197	20230607	170600	79099918	1999	1999	1999	1999	0
198	20230607	170500	79099918	1999	1999	1999	1999	0
199	20230607	170400	79099918	1999	1999	1999	1999	0
200	20230607	170300	79099918	1999	1999	1999	1999	0
201	20230607	170200	79099918	1999	1999	1999	1999	0
202	20230607	170100	79099918	1999	1999	1999	1999	0
203	20230607	170000	79099918	1999	1999	1999	1999	0
204	20230607	165900	79099918	1999	1999	1999	1999	0
205	20230607	165800	79099918	1999	1999	1999	1999	0
206	20230607	165700	79099918	1999	1999	1999	1999	0
207	20230607	165600	79099918	1999	1999	1999	1999	0
208	20230607	165500	79099918	1999	1999	1999	1999	0
209	20230607	165400	79099918	1999	1999	1999	1999	0
210	20230607	165300	79099918	1999	1999	1999	1999	0
211	20230607	165200	79099918	1999	1999	1999	1999	0
212	20230607	165100	79099918	1999	1999	1999	1999	2300
213	20230607	165000	79099918	1999	1999	1999	1999	0
214	20230607	164900	79099918	1999	1999	1999	1999	0
215	20230607	164800	79099918	1999	1999	1999	1999	0
216	20230607	164700	79099918	1999	1999	1999	1999	0
217	20230607	164600	79099918	1999	1999	1999	1999	0
218	20230607	164500	79099918	1999	1999	1999	1999	0
219	20230607	164400	79099918	1999	1999	1999	1999	0
220	20230607	164300	79099918	1999	1999	1999	1999	0
221	20230607	164200	79099918	1999	1999	1999	1999	0
222	20230607	164100	79099918	1999	1999	1999	1999	0
223	20230607	164000	79099918	1999	1999	1999	1999	0
224	20230607	163900	79099918	1999	1999	1999	1999	0
225	20230607	163800	79099918	1999	1999	1999	1999	0
226	20230607	163700	79099918	1999	1999	1999	1999	0
227	20230607	163600	79099918	1999	1999	1999	1999	0
228	20230607	163500	79099918	1999	1999	1999	1999	0
229	20230607	163400	79099918	1999	1999	1999	1999	0
230	20230607	163300	79099918	1999	1999	1999	1999	0
231	20230607	163200	79099918	1999	1999	1999	1999	0
232	20230607	163100	79099918	1999	1999	1999	1999	0
233	20230607	163000	79099918	1999	1999	1999	1999	0
234	20230607	162900	79099918	1999	1999	1999	1999	0
235	20230607	162800	79099918	1999	1999	1999	1999	0
236	20230607	162700	79099918	1999	1999	1999	1999	0
237	20230607	162600	79099918	1999	1999	1999	1999	0
238	20230607	162500	79099918	1999	1999	1999	1999	0
239	20230607	162400	79099918	1999	1999	1999	1999	0
240	20230607	162300	79099918	1999	1999	1999	1999	0
241	20230607	162200	79099918	1999	1999	1999	1999	0
242	20230607	162100	79099918	1999	1999	1999	1999	2300
243	20230607	162000	79099918	1999	1999	1999	1999	0
244	20230607	161900	79099918	1999	1999	1999	1999	0
245	20230607	161800	79099918	1999	1999	1999	1999	0
246	20230607	161700	79099918	1999	1999	1999	1999	0
247	20230607	161600	79099918	1999	1999	1999	1999	0
248	20230607	161500	79099918	1999	1999	1999	1999	0
249	20230607	161400	79099918	1999	1999	1999	1999	0
250	20230607	161300	79099918	1999	1999	1999	1999	0
251	20230607	161200	79099918	1999	1999	1999	1999	0
252	20230607	161100	79099918	1999	1999	1999	1999	0
253	20230607	161000	79099918	1999	1999	1999	1999	0
254	20230607	160900	79099918	1999	1999	1999	1999	0
255	20230607	160800	79099918	1999	1999	1999	1999	0
256	20230607	160700	79099918	1999	1999	1999	1999	0
257	20230607	160600	79099918	1999	1999	1999	1999	0
258	20230607	160500	79099918	1999	1999	1999	1999	0
259	20230607	160400	79099918	1999	1999	1999	1999	0
260	20230607	160300	79099918	1999	1999	1999	1999	0
261	20230607	160200	79099918	1999	1999	1999	1999	0
262	20230607	160100	79099918	1999	1999	1999	1999	0
263	20230607	160000	79099918	1999	1999	1999	1999	0
264	20230607	155900	79099918	1999	1999	1999	1999	0
265	20230607	155800	79099918	1999	1999	1999	1999	0
266	20230607	155700	79099918	1999	1999	1999	1999	0
267	20230607	155600	79099918	1999	1999	1999	1999	0
268	20230607	155500	79099918	1999	1999	1999	1999	0
269	20230607	155400	79099918	1999	1999	1999	1999	0
270	20230607	155300	79099918	1999	1999	1999	1999	0
271	20230607	155200	79099918	1999	1999	1999	1999	0
272	20230607	155100	79099918	1999	1999	1999	1999	2300
273	20230607	155000	79099918	1999	1999	1999	1999	0
274	20230607	154900	79099918	1999	1999	1999	1999	0
275	20230607	154800	79099918	1999	1999	1999	1999	0
276	20230607	154700	79099918	1999	1999	1999	1999	0
277	20230607	154600	79099918	1999	1999	1999	1999	0
278	20230607	154500	79099918	1999	1999	1999	1999	0
279	20230607	154400	79099918	1999	1999	1999	1999	0
280	20230607	154300	79099918	1999	1999	1999	1999	0
281	20230607	154200	79099918	1999	1999	1999	1999	0
282	20230607	154100	79099918	1999	1999	1999	1999	0
283	20230607	154000	79099918	1999	1999	1999	1999	0
284	20230607	153900	79099918	1999	1999	1999	1999	0
285	20230607	153800	79099918	1999	1999	1999	1999	0
286	20230607	153700	79099918	1999	1999	1999	1999	0
287	20230607	153600	79099918	1999	1999	1999	1999	0
288	20230607	153500	79099918	1999	1999	1999	1999	0
289	20230607	153400	79099918	1999	1999	1999	1999	0
290	20230607	153300	79099918	1999	1999	1999	1999	0
291	20230607	153200	79099918	1999	1999	1999	1999	0
292	20230607	153100	79099918	1999	1999	1999	1999	0
293	20230607	153000	79099918	1999	1999	1999	1999	2300
294	20230607	152900	74502218	2000	2000	2000	2000	0
295	20230607	152800	74502218	2000	2000	2000	2000	0
296	20230607	152700	74502218	2000	2000	2000	2000	0
297	20230607	152600	74502218	2000	2000	2000	2000	0
298	20230607	152500	74502218	2000	2000	2000	2000	0
299	20230607	152400	74502218	2000	2000	2000	2000	0
300	20230607	152300	74502218	2000	2000	2000	2000	0
301	20230607	152200	74502218	2000	2000	2000	2000	0
302	20230607	152100	74502218	2000	2000	2000	2000	0
303	20230607	152000	74502218	2000	2000	2000	2000	0
304	20230607	151900	74502218	2000	1999	2000	1999	219
305	20230607	151800	74064434	1999	1999	2000	1999	135
306	20230607	151700	73794568	1999	2000	2000	1999	1122
307	20230607	151600	71550633	2000	2000	2000	2000	50
308	20230607	151500	71450633	2000	2000	2000	2000	51
309	20230607	151400	71348633	2000	2000	2000	2000	320
310	20230607	151300	70708633	2000	2000	2000	2000	8
311	20230607	151200	70692633	2000	2000	2000	2000	56
312	20230607	151100	70580633	2000	2000	2000	2000	7
313	20230607	151000	70566633	2005	2005	2005	2005	66
314	20230607	150900	70434303	2005	2005	2005	2005	22
315	20230607	150800	70390193	2005	2005	2005	2005	88
316	20230607	150700	70213753	2005	2005	2005	2005	0
317	20230607	150600	70213753	2005	2005	2005	2005	7
318	20230607	150500	70199718	2005	2005	2005	2005	152
319	20230607	150400	69894958	2005	2005	2005	2005	5
320	20230607	150300	69884933	2005	2005	2005	2005	0
321	20230607	150200	69884933	2005	2005	2005	2000	174
322	20230607	150100	69536078	2000	2000	2000	2000	45
323	20230607	150000	69446078	2000	2000	2000	2000	34
324	20230607	145900	69378078	2000	2000	2000	2000	0
325	20230607	145800	69378078	2000	2000	2000	2000	12
326	20230607	145700	69354078	2000	2000	2000	2000	51
327	20230607	145600	69252078	2000	2000	2000	2000	1006
328	20230607	145500	67240078	2000	2000	2000	1999	556
329	20230607	145400	66128081	2000	2000	2000	2000	2
330	20230607	145300	66124081	2000	2000	2000	2000	46
331	20230607	145200	66032081	2000	2000	2000	2000	45
332	20230607	145100	65942081	2000	2000	2000	2000	0
333	20230607	145000	65942081	2000	2000	2000	2000	4
334	20230607	144900	65934081	2000	2000	2000	2000	47
335	20230607	144800	65840081	2000	2000	2000	2000	1
336	20230607	144700	65838081	2000	2000	2000	2000	260
337	20230607	144600	65318081	2000	2000	2000	2000	0
338	20230607	144500	65318081	2000	2000	2000	2000	59
339	20230607	144400	65200081	2000	2000	2000	2000	33
340	20230607	144300	65134081	1999	2000	2000	1999	403
341	20230607	144200	64328088	2000	2000	2000	2000	806
342	20230607	144100	62716088	2000	2000	2000	2000	2
343	20230607	144000	62712088	2000	2000	2000	2000	45
344	20230607	143900	62622088	2000	2000	2000	2000	1
345	20230607	143800	62620088	2000	2000	2000	2000	13
346	20230607	143700	62594088	2000	2000	2000	2000	0
347	20230607	143600	62594088	2000	2000	2000	2000	45
348	20230607	143500	62504088	2000	2000	2000	2000	36
349	20230607	143400	62432088	2005	2005	2005	2005	1
350	20230607	143300	62430083	2000	2000	2000	2000	1
351	20230607	143200	62428083	2000	2000	2000	2000	0
352	20230607	143100	62428083	2000	2000	2000	2000	45
353	20230607	143000	62338083	2000	2000	2000	2000	11
354	20230607	142900	62316083	2005	2005	2005	2005	1
355	20230607	142800	62314078	2000	2000	2000	2000	0
356	20230607	142700	62314078	2000	2000	2000	2000	0
357	20230607	142600	62314078	2000	2000	2000	2000	0
358	20230607	142500	62314078	2000	2000	2000	1999	1055
359	20230607	142400	60204083	2000	2005	2005	2000	3
360	20230607	142300	60198078	2000	2000	2000	2000	0
361	20230607	142200	60198078	2000	2000	2000	2000	13
362	20230607	142100	60172078	2000	2000	2000	2000	46
363	20230607	142000	60080078	2000	2000	2000	2000	0
364	20230607	141900	60080078	2000	2000	2000	2000	379
365	20230607	141800	59322078	2000	2000	2000	2000	0
366	20230607	141700	59322078	2000	2000	2000	2000	5
367	20230607	141600	59312078	2000	2000	2000	2000	0
368	20230607	141500	59312078	2000	2000	2000	2000	47
369	20230607	141400	59218078	2000	2000	2000	2000	0
370	20230607	141300	59218078	2000	2000	2000	2000	11
371	20230607	141200	59196078	2000	2000	2000	2000	0
372	20230607	141100	59196078	2000	2000	2000	2000	2
373	20230607	141000	59192078	2000	2000	2000	2000	45
374	20230607	140900	59102078	2000	2000	2000	2000	0
375	20230607	140800	59102078	2000	2000	2000	2000	35
376	20230607	140700	59032078	2000	2000	2000	2000	0
377	20230607	140600	59032078	2000	2000	2000	2000	4
378	20230607	140500	59024078	2000	2000	2000	2000	47
379	20230607	140400	58930078	2000	2000	2000	2000	11
380	20230607	140300	58908078	2000	2000	2000	2000	0
381	20230607	140200	58908078	2000	2000	2000	2000	0
382	20230607	140100	58908078	2000	2000	2000	2000	0
383	20230607	140000	58908078	2000	2000	2000	2000	45
384	20230607	135900	58818078	2010	2010	2010	2010	0
385	20230607	135800	58818078	2010	2010	2010	2010	100
386	20230607	135700	58617078	2000	2000	2010	2000	37
387	20230607	135600	58543038	2000	2000	2000	2000	1
388	20230607	135500	58541038	2000	2000	2000	2000	15
389	20230607	135400	58511038	2000	2000	2000	2000	45
390	20230607	135300	58421038	2000	2000	2000	2000	0
391	20230607	135200	58421038	2000	2000	2000	2000	0
392	20230607	135100	58421038	2000	2000	2000	2000	0
393	20230607	135000	58421038	2000	2000	2000	2000	1
394	20230607	134900	58419038	2010	2000	2010	2000	46
395	20230607	134800	58327028	2000	2000	2000	2000	0
396	20230607	134700	58327028	2000	2000	2000	2000	32
397	20230607	134600	58263028	2000	2000	2000	2000	0
398	20230607	134500	58263028	2000	2000	2000	2000	11
399	20230607	134400	58241028	2000	2000	2000	2000	0
400	20230607	134300	58241028	2000	2000	2000	2000	45
401	20230607	134200	58151028	2000	2000	2000	2000	0
402	20230607	134100	58151028	2000	2000	2000	2000	1
403	20230607	134000	58149028	2000	2000	2000	2000	1
404	20230607	133900	58147028	2000	2000	2000	2000	0
405	20230607	133800	58147028	2000	2000	2000	2000	45
406	20230607	133700	58057028	2000	2000	2000	2000	0
407	20230607	133600	58057028	2000	2000	2000	2000	32
408	20230607	133500	57993028	2000	2000	2000	2000	11
409	20230607	133400	57971028	2005	2005	2005	2005	0
410	20230607	133300	57971028	2005	2005	2005	2005	0
411	20230607	133200	57971028	2005	2010	2010	2005	284
412	20230607	133100	57401593	2005	2005	2005	2005	0
413	20230607	133000	57401593	2005	2005	2005	2005	0
414	20230607	132900	57401593	2005	2005	2005	2005	0
415	20230607	132800	57401593	2005	2000	2005	2000	27
416	20230607	132700	57347463	2000	2000	2000	2000	0
417	20230607	132600	57347463	2000	2000	2000	2000	0
418	20230607	132500	57347463	2000	2000	2000	1999	1058
419	20230607	132400	55231505	2000	2000	2000	2000	45
420	20230607	132300	55141505	2000	2000	2000	2000	20
421	20230607	132200	55101505	2000	2000	2000	2000	0
422	20230607	132100	55101505	2000	2000	2000	2000	0
423	20230607	132000	55101505	2000	2000	2000	2000	0
424	20230607	131900	55101505	2000	2000	2000	2000	0
425	20230607	131800	55101505	2000	2000	2000	2000	1072
426	20230607	131700	52957505	2000	2000	2000	2000	0
427	20230607	131600	52957505	2000	2000	2000	2000	0
428	20230607	131500	52957505	2000	2000	2000	2000	96
429	20230607	131400	52765505	2000	2000	2000	2000	0
430	20230607	131300	52765505	2000	2000	2000	2000	78
431	20230607	131200	52609505	2000	2000	2000	2000	0
432	20230607	131100	52609505	2000	2000	2000	2000	23
433	20230607	131000	52563505	1999	1999	1999	1999	45
434	20230607	130900	52473550	1999	1999	1999	1999	0
435	20230607	130800	52473550	1999	1999	1999	1999	0
436	20230607	130700	52473550	1999	1999	1999	1999	3
437	20230607	130600	52467553	1999	2000	2000	1999	85
438	20230607	130500	52297556	1999	1999	1999	1999	0
439	20230607	130400	52297556	1999	1999	1999	1999	0
440	20230607	130300	52297556	1999	1999	1999	1999	11
441	20230607	130200	52275567	1999	1999	1999	1999	0
442	20230607	130100	52275567	1999	1999	1999	1999	0
443	20230607	130000	52275567	1999	1999	1999	1999	45
444	20230607	125900	52185612	1999	1999	1999	1999	0
445	20230607	125800	52185612	1999	1999	1999	1999	0
446	20230607	125700	52185612	1999	1999	1999	1999	5
447	20230607	125600	52175617	2000	2000	2000	2000	1000
448	20230607	125500	50175617	1999	1999	1999	1999	1
449	20230607	125400	50173618	1999	2000	2000	1999	141
450	20230607	125300	49891661	2000	2000	2000	2000	0
451	20230607	125200	49891661	2000	2000	2000	2000	0
452	20230607	125100	49891661	2000	1999	2000	1999	209
453	20230607	125000	49473670	2000	2000	2000	2000	674
454	20230607	124900	48125670	2000	2000	2000	2000	1
455	20230607	124800	48123670	2000	2000	2000	2000	45
456	20230607	124700	48033670	2005	2005	2005	2005	10
457	20230607	124600	48013620	2000	2000	2000	2000	3
458	20230607	124500	48007620	2000	2000	2000	2000	11
459	20230607	124400	47985620	2000	2000	2000	2000	0
460	20230607	124300	47985620	2000	2000	2000	2000	0
461	20230607	124200	47985620	2000	2000	2000	2000	361
462	20230607	124100	47263620	2005	2005	2005	2005	0
463	20230607	124000	47263620	2005	2005	2005	2005	500
464	20230607	123900	46261120	1999	1999	1999	1999	0
465	20230607	123800	46261120	1999	1999	1999	1999	32
466	20230607	123700	46197152	2005	2005	2005	2005	1
467	20230607	123600	46195147	1999	1999	1999	1999	11
468	20230607	123500	46173158	1999	2000	2000	1999	1331
469	20230607	123400	43511208	2005	2005	2005	2005	10
470	20230607	123300	43491158	2005	2005	2005	2005	0
471	20230607	123200	43491158	2005	2005	2005	2005	0
472	20230607	123100	43491158	2005	2005	2005	2000	12
473	20230607	123000	43467103	2000	2000	2000	2000	0
474	20230607	122900	43467103	2000	2000	2000	2000	0
475	20230607	122800	43467103	2000	2000	2000	2000	209
476	20230607	122700	43049103	1999	1999	1999	1999	33
477	20230607	122600	42983136	1999	1999	1999	1999	0
478	20230607	122500	42983136	1999	1999	1999	1999	4
479	20230607	122400	42975140	2000	2000	2000	2000	52
480	20230607	122300	42871140	2000	2000	2000	2000	20
481	20230607	122200	42831140	2000	2000	2000	2000	0
482	20230607	122100	42831140	2000	2000	2000	2000	0
483	20230607	122000	42831140	2000	2000	2000	2000	1019
484	20230607	121900	40793140	2000	2000	2000	2000	400
485	20230607	121800	39993140	2000	2000	2000	2000	45
486	20230607	121700	39903140	2000	2000	2010	2000	13
487	20230607	121600	39877100	2000	2000	2000	2000	0
488	20230607	121500	39877100	2000	2000	2000	2000	0
489	20230607	121400	39877100	2000	2000	2000	2000	32
490	20230607	121300	39813100	2000	2000	2000	2000	0
491	20230607	121200	39813100	2000	2000	2000	2000	0
492	20230607	121100	39813100	2000	2000	2000	2000	56
493	20230607	121000	39701100	2000	2000	2000	2000	100
494	20230607	120900	39501100	2005	2005	2005	2005	292
495	20230607	120800	38915640	2005	2005	2005	2005	37
496	20230607	120700	38841455	2005	2005	2005	2005	0
497	20230607	120600	38841455	2005	2005	2005	2005	0
498	20230607	120500	38841455	2005	2005	2005	2005	0
499	20230607	120400	38841455	2005	2005	2005	2005	0
500	20230607	120300	38841455	2005	2005	2005	2005	0
501	20230607	120200	38841455	2005	2005	2005	2005	87
502	20230607	120100	38667020	2005	2005	2005	2005	118
503	20230607	120000	38430430	2015	2015	2015	2015	0
504	20230607	115900	38430430	2015	2015	2015	2015	1
505	20230607	115800	38428415	2000	2000	2000	2000	200
506	20230607	115700	38028415	2010	2010	2010	2010	0
507	20230607	115600	38028415	2010	2010	2010	2010	0
508	20230607	115500	38028415	2010	2010	2010	2010	0
509	20230607	115400	38028415	2010	2010	2010	2010	0
510	20230607	115300	38028415	2010	2010	2010	2010	0
511	20230607	115200	38028415	2010	2010	2010	2010	0
512	20230607	115100	38028415	2010	2010	2010	2010	0
513	20230607	115000	38028415	2010	2010	2010	2010	0
514	20230607	114900	38028415	2010	2010	2010	2010	130
515	20230607	114800	37767115	2010	2010	2010	2010	114
516	20230607	114700	37537975	2010	2000	2010	2000	48
517	20230607	114600	37441945	2000	2000	2000	2000	0
518	20230607	114500	37441945	2000	2000	2000	2000	0
519	20230607	114400	37441945	2000	2000	2000	2000	0
520	20230607	114300	37441945	2000	2000	2000	2000	0
521	20230607	114200	37441945	2000	2000	2000	2000	0
522	20230607	114100	37441945	2000	2000	2000	2000	0
523	20230607	114000	37441945	2000	2005	2010	2000	83
524	20230607	113900	37275930	2010	2010	2010	2010	1
525	20230607	113800	37273920	2000	2000	2000	2000	0
526	20230607	113700	37273920	2000	2000	2000	2000	0
527	20230607	113600	37273920	2000	2000	2000	2000	0
528	20230607	113500	37273920	2000	2010	2010	2000	412
529	20230607	113400	36445920	2000	2000	2000	2000	45
530	20230607	113300	36355920	2000	2000	2000	2000	0
531	20230607	113200	36355920	2000	2000	2000	2000	0
532	20230607	113100	36355920	2000	2000	2000	2000	0
533	20230607	113000	36355920	2000	2000	2000	2000	0
534	20230607	112900	36355920	2000	2000	2000	2000	0
535	20230607	112800	36355920	2000	2000	2000	2000	77
536	20230607	112700	36201920	2010	2010	2010	2010	4
537	20230607	112600	36193880	2000	2000	2000	2000	4
538	20230607	112500	36185880	2000	2000	2000	2000	0
539	20230607	112400	36185880	2000	2000	2000	2000	0
540	20230607	112300	36185880	2000	2000	2000	2000	39
541	20230607	112200	36107880	2000	2000	2000	2000	45
542	20230607	112100	36017880	2005	2005	2005	2005	0
543	20230607	112000	36017880	2005	2005	2005	2005	1
544	20230607	111900	36015875	2005	2005	2005	2005	2
545	20230607	111800	36011865	2000	2000	2000	2000	501
546	20230607	111700	35009865	2000	2000	2000	2000	77
547	20230607	111600	34855865	2000	2000	2000	2000	0
548	20230607	111500	34855865	2000	2000	2000	2000	11
549	20230607	111400	34833865	2000	2000	2000	2000	4
550	20230607	111300	34825865	2000	2000	2000	2000	0
551	20230607	111200	34825865	2000	2005	2005	2000	46
552	20230607	111100	34733860	2000	2000	2000	2000	0
553	20230607	111000	34733860	2000	2000	2000	2000	0
554	20230607	110900	34733860	2000	2000	2000	2000	0
555	20230607	110800	34733860	2000	2000	2000	2000	0
556	20230607	110700	34733860	2000	2000	2000	2000	0
557	20230607	110600	34733860	2000	2005	2005	2000	78
558	20230607	110500	34577855	2000	2000	2000	2000	0
559	20230607	110400	34577855	2000	2000	2000	2000	11
560	20230607	110300	34555855	2000	2000	2000	2000	0
561	20230607	110200	34555855	2000	2000	2000	2000	0
562	20230607	110100	34555855	2000	2000	2000	2000	45
563	20230607	110000	34465855	2000	2000	2000	2000	0
564	20230607	105900	34465855	2000	2000	2000	2000	0
565	20230607	105800	34465855	2000	2000	2000	2000	0
566	20230607	105700	34465855	2000	2000	2000	2000	0
567	20230607	105600	34465855	2000	2000	2000	2000	77
568	20230607	105500	34311855	2000	2000	2000	2000	0
569	20230607	105400	34311855	2000	2000	2000	2000	0
570	20230607	105300	34311855	2000	2000	2000	2000	11
571	20230607	105200	34289855	2000	2000	2000	2000	0
572	20230607	105100	34289855	2000	2000	2000	2000	45
573	20230607	105000	34199855	2010	2010	2010	2010	0
574	20230607	104900	34199855	2010	2010	2010	2010	0
575	20230607	104800	34199855	2010	2010	2010	2010	0
576	20230607	104700	34199855	2010	2010	2010	2010	72
577	20230607	104600	34055135	2010	2010	2010	2010	0
578	20230607	104500	34055135	2010	2005	2010	2005	76
579	20230607	104400	33902750	2005	2000	2005	2000	21
580	20230607	104300	33860700	2000	2000	2000	2000	0
581	20230607	104200	33860700	2000	2000	2000	2000	77
582	20230607	104100	33706700	2000	2000	2000	2000	0
583	20230607	104000	33706700	2000	2000	2000	2000	0
584	20230607	103900	33706700	2000	2000	2000	2000	0
585	20230607	103800	33706700	2000	2000	2000	2000	0
586	20230607	103700	33706700	2000	2000	2000	2000	45
587	20230607	103600	33616700	2000	2000	2000	2000	11
588	20230607	103500	33594700	2000	2000	2000	2000	0
589	20230607	103400	33594700	2000	2000	2000	2000	0
590	20230607	103300	33594700	2000	2000	2000	2000	77
591	20230607	103200	33440700	2000	2000	2000	2000	0
592	20230607	103100	33440700	2000	2000	2000	2000	0
593	20230607	103000	33440700	2000	2000	2000	2000	0
594	20230607	102900	33440700	2000	2000	2000	2000	606
595	20230607	102800	32228700	2000	2000	2000	2000	0
596	20230607	102700	32228700	2000	2000	2000	2000	0
597	20230607	102600	32228700	2000	2000	2000	2000	77
598	20230607	102500	32074700	2000	2000	2000	2000	0
599	20230607	102400	32074700	2000	2000	2000	2000	12
600	20230607	102300	32050700	2005	2005	2005	2005	0
601	20230607	102200	32050700	2005	2005	2005	2005	4
602	20230607	102100	32042680	2000	2000	2000	2000	1010
603	20230607	102000	30022680	2000	2000	2000	2000	0
604	20230607	101900	30022680	2000	2000	2000	2000	2417
605	20230607	101800	25188680	2000	2005	2005	2000	1257
606	20230607	101700	22670375	2010	2010	2010	2010	16
607	20230607	101600	22638215	2005	2005	2005	2005	0
608	20230607	101500	22638215	2005	2005	2005	2005	88
609	20230607	101400	22461775	2005	2005	2005	2005	0
610	20230607	101300	22461775	2005	2005	2005	2005	0
611	20230607	101200	22461775	2005	2005	2005	2005	0
612	20230607	101100	22461775	2005	2005	2005	2005	45
613	20230607	101000	22371550	2005	2005	2005	2005	0
614	20230607	100900	22371550	2005	2005	2005	2005	0
615	20230607	100800	22371550	2005	2005	2005	2005	11
616	20230607	100700	22349495	2005	2005	2005	2005	77
617	20230607	100600	22195110	2010	2010	2010	2010	0
618	20230607	100500	22195110	2010	2010	2010	2010	0
619	20230607	100400	22195110	2010	2010	2010	2010	10
620	20230607	100300	22175010	2010	2010	2010	2010	0
621	20230607	100200	22175010	2010	2005	2010	2005	54
622	20230607	100100	22066695	2005	2005	2005	2005	0
623	20230607	100000	22066695	2005	2005	2005	2005	0
624	20230607	095900	22066695	2005	2005	2005	2005	32
625	20230607	095800	22002535	2005	2005	2005	2005	45
626	20230607	095700	21912310	2005	2005	2005	2005	0
627	20230607	095600	21912310	2005	2005	2005	2005	0
628	20230607	095500	21912310	2005	2005	2005	2005	45
629	20230607	095400	21822085	2005	2005	2005	2005	0
630	20230607	095300	21822085	2005	2005	2005	2005	100
631	20230607	095200	21621585	2005	2010	2010	2005	4706
632	20230607	095100	12186040	2010	2010	2010	2010	2
633	20230607	095000	12182020	2005	2005	2005	2005	1
634	20230607	094900	12180015	2005	2005	2005	2005	0
635	20230607	094800	12180015	2005	2005	2005	2005	0
636	20230607	094700	12180015	2005	2005	2005	2005	45
637	20230607	094600	12089790	2005	2005	2005	2005	32
638	20230607	094500	12025630	2005	2005	2005	2005	1378
639	20230607	094400	9262740	2005	2005	2005	2005	0
640	20230607	094300	9262740	2005	2005	2005	2005	0
641	20230607	094200	9262740	2005	2005	2005	2005	0
642	20230607	094100	9262740	2005	2005	2005	2005	77
643	20230607	094000	9108355	2005	2005	2005	2005	0
644	20230607	093900	9108355	2005	2005	2005	2005	0
645	20230607	093800	9108355	2005	2005	2005	2005	0
646	20230607	093700	9108355	2005	2005	2005	2005	1
647	20230607	093600	9106350	2005	2015	2015	2005	47
648	20230607	093500	9012095	2015	2015	2015	2015	1
649	20230607	093400	9010080	2005	2005	2005	2005	32
650	20230607	093300	8945920	2010	2010	2010	2005	225
651	20230607	093200	8494780	2005	2005	2005	2005	0
652	20230607	093100	8494780	2005	2005	2005	2005	0
653	20230607	093000	8494780	2005	2005	2005	2005	0
654	20230607	092900	8494780	2005	2005	2005	2005	45
655	20230607	092800	8404555	2005	2005	2005	2005	0
656	20230607	092700	8404555	2005	2005	2005	2005	0
657	20230607	092600	8404555	2005	2005	2005	2005	0
658	20230607	092500	8404555	2005	2005	2005	2005	77
659	20230607	092400	8250170	2005	2005	2005	2005	0
660	20230607	092300	8250170	2005	2005	2005	2005	0
661	20230607	092200	8250170	2005	2010	2010	2005	56
662	20230607	092100	8137835	2010	2015	2015	2010	692
663	20230607	092000	6745985	2010	2010	2010	2010	45
664	20230607	091900	6655535	2010	2010	2010	2010	0
665	20230607	091800	6655535	2010	2010	2010	2010	45
666	20230607	091700	6565085	2005	2005	2005	2005	0
667	20230607	091600	6565085	2005	2005	2005	2005	77
668	20230607	091500	6410700	2005	2005	2005	2005	0
669	20230607	091400	6410700	2005	2005	2005	2005	0
670	20230607	091300	6410700	2005	2005	2005	2005	2
671	20230607	091200	6406690	2005	2005	2005	2005	0
672	20230607	091100	6406690	2005	2005	2005	2005	263
673	20230607	091000	5879375	2005	2015	2015	2005	36
674	20230607	090900	5807165	2020	2020	2020	2020	0
675	20230607	090800	5807165	2020	2020	2020	2020	1
676	20230607	090700	5805145	2000	2000	2000	2000	0
677	20230607	090600	5805145	2000	2000	2000	2000	2000
678	20230607	090500	1805145	2030	2030	2030	2030	0
679	20230607	090400	1805145	2030	2030	2030	2030	0
680	20230607	090300	1805145	2030	2030	2030	2030	100
681	20230607	090200	1602145	2030	2030	2030	2030	20
682	20230607	090100	1561545	2030	2020	2030	2020	770
683	20230607	090000	6135	2045	2045	2045	2045	3