KissMeData/002220/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183600	6234566	2005	2005	2005	2005	242
3	20240912	183500	6234566	2005	2005	2005	2005	0
4	20240912	183400	6234566	2005	2005	2005	2005	0
5	20240912	183300	6234566	2005	2005	2005	2005	0
6	20240912	183200	6234566	2005	2005	2005	2005	0
7	20240912	183100	6234566	2005	2005	2005	2005	0
8	20240912	183000	6234566	2005	2005	2005	2005	0
9	20240912	182900	6234566	2005	2005	2005	2005	0
10	20240912	182800	6234566	2005	2005	2005	2005	0
11	20240912	182700	6234566	2005	2005	2005	2005	0
12	20240912	182600	6234566	2005	2005	2005	2005	0
13	20240912	182500	6234566	2005	2005	2005	2005	0
14	20240912	182400	6234566	2005	2005	2005	2005	0
15	20240912	182300	6234566	2005	2005	2005	2005	0
16	20240912	182200	6234566	2005	2005	2005	2005	0
17	20240912	182100	6234566	2005	2005	2005	2005	0
18	20240912	182000	6234566	2005	2005	2005	2005	0
19	20240912	181900	6234566	2005	2005	2005	2005	0
20	20240912	181800	6234566	2005	2005	2005	2005	0
21	20240912	181700	6234566	2005	2005	2005	2005	0
22	20240912	181600	6234566	2005	2005	2005	2005	0
23	20240912	181500	6234566	2005	2005	2005	2005	0
24	20240912	181400	6234566	2005	2005	2005	2005	0
25	20240912	181300	6234566	2005	2005	2005	2005	0
26	20240912	181200	6234566	2005	2005	2005	2005	0
27	20240912	181100	6234566	2005	2005	2005	2005	0
28	20240912	181000	6234566	2005	2005	2005	2005	0
29	20240912	180900	6234566	2005	2005	2005	2005	0
30	20240912	180800	6234566	2005	2005	2005	2005	0
31	20240912	180700	6234566	2005	2005	2005	2005	0
32	20240912	180600	6234566	2005	2005	2005	2005	242
33	20240912	180500	6234566	2005	2005	2005	2005	0
34	20240912	180400	6234566	2005	2005	2005	2005	0
35	20240912	180300	6234566	2005	2005	2005	2005	0
36	20240912	180200	6234566	2005	2005	2005	2005	0
37	20240912	180100	6234566	2005	2005	2005	2005	0
38	20240912	180000	6234566	2005	2005	2005	2005	0
39	20240912	175900	6234566	2005	2005	2005	2005	0
40	20240912	175800	6234566	2005	2005	2005	2005	0
41	20240912	175700	6234566	2005	2005	2005	2005	0
42	20240912	175600	6234566	2005	2005	2005	2005	0
43	20240912	175500	6234566	2005	2005	2005	2005	0
44	20240912	175400	6234566	2005	2005	2005	2005	0
45	20240912	175300	6234566	2005	2005	2005	2005	0
46	20240912	175200	6234566	2005	2005	2005	2005	0
47	20240912	175100	6234566	2005	2005	2005	2005	0
48	20240912	175000	6234566	2005	2005	2005	2005	0
49	20240912	174900	6234566	2005	2005	2005	2005	0
50	20240912	174800	6234566	2005	2005	2005	2005	0
51	20240912	174700	6234566	2005	2005	2005	2005	0
52	20240912	174600	6234566	2005	2005	2005	2005	0
53	20240912	174500	6234566	2005	2005	2005	2005	0
54	20240912	174400	6234566	2005	2005	2005	2005	0
55	20240912	174300	6234566	2005	2005	2005	2005	0
56	20240912	174200	6234566	2005	2005	2005	2005	0
57	20240912	174100	6234566	2005	2005	2005	2005	0
58	20240912	174000	6234566	2005	2005	2005	2005	0
59	20240912	173900	6234566	2005	2005	2005	2005	0
60	20240912	173800	6234566	2005	2005	2005	2005	0
61	20240912	173700	6234566	2005	2005	2005	2005	0
62	20240912	173600	6234566	2005	2005	2005	2005	242
63	20240912	173500	6234566	2005	2005	2005	2005	0
64	20240912	173400	6234566	2005	2005	2005	2005	0
65	20240912	173300	6234566	2005	2005	2005	2005	0
66	20240912	173200	6234566	2005	2005	2005	2005	0
67	20240912	173100	6234566	2005	2005	2005	2005	0
68	20240912	173000	6234566	2005	2005	2005	2005	0
69	20240912	172900	6234566	2005	2005	2005	2005	0
70	20240912	172800	6234566	2005	2005	2005	2005	0
71	20240912	172700	6234566	2005	2005	2005	2005	0
72	20240912	172600	6234566	2005	2005	2005	2005	0
73	20240912	172500	6234566	2005	2005	2005	2005	0
74	20240912	172400	6234566	2005	2005	2005	2005	0
75	20240912	172300	6234566	2005	2005	2005	2005	0
76	20240912	172200	6234566	2005	2005	2005	2005	0
77	20240912	172100	6234566	2005	2005	2005	2005	0
78	20240912	172000	6234566	2005	2005	2005	2005	0
79	20240912	171900	6234566	2005	2005	2005	2005	0
80	20240912	171800	6234566	2005	2005	2005	2005	0
81	20240912	171700	6234566	2005	2005	2005	2005	0
82	20240912	171600	6234566	2005	2005	2005	2005	0
83	20240912	171500	6234566	2005	2005	2005	2005	0
84	20240912	171400	6234566	2005	2005	2005	2005	0
85	20240912	171300	6234566	2005	2005	2005	2005	0
86	20240912	171200	6234566	2005	2005	2005	2005	0
87	20240912	171100	6234566	2005	2005	2005	2005	0
88	20240912	171000	6234566	2005	2005	2005	2005	0
89	20240912	170900	6234566	2005	2005	2005	2005	0
90	20240912	170800	6234566	2005	2005	2005	2005	0
91	20240912	170700	6234566	2005	2005	2005	2005	0
92	20240912	170600	6234566	2005	2005	2005	2005	242
93	20240912	170500	6234566	2005	2005	2005	2005	0
94	20240912	170400	6234566	2005	2005	2005	2005	0
95	20240912	170300	6234566	2005	2005	2005	2005	0
96	20240912	170200	6234566	2005	2005	2005	2005	0
97	20240912	170100	6234566	2005	2005	2005	2005	0
98	20240912	170000	6234566	2005	2005	2005	2005	0
99	20240912	165900	6234566	2005	2005	2005	2005	0
100	20240912	165800	6234566	2005	2005	2005	2005	0
101	20240912	165700	6234566	2005	2005	2005	2005	0
102	20240912	165600	6234566	2005	2005	2005	2005	0
103	20240912	165500	6234566	2005	2005	2005	2005	0
104	20240912	165400	6234566	2005	2005	2005	2005	0
105	20240912	165300	6234566	2005	2005	2005	2005	0
106	20240912	165200	6234566	2005	2005	2005	2005	0
107	20240912	165100	6234566	2005	2005	2005	2005	0
108	20240912	165000	6234566	2005	2005	2005	2005	0
109	20240912	164900	6234566	2005	2005	2005	2005	0
110	20240912	164800	6234566	2005	2005	2005	2005	0
111	20240912	164700	6234566	2005	2005	2005	2005	0
112	20240912	164600	6234566	2005	2005	2005	2005	0
113	20240912	164500	6234566	2005	2005	2005	2005	0
114	20240912	164400	6234566	2005	2005	2005	2005	0
115	20240912	164300	6234566	2005	2005	2005	2005	0
116	20240912	164200	6234566	2005	2005	2005	2005	0
117	20240912	164100	6234566	2005	2005	2005	2005	0
118	20240912	164000	6234566	2005	2005	2005	2005	0
119	20240912	163900	6234566	2005	2005	2005	2005	0
120	20240912	163800	6234566	2005	2005	2005	2005	0
121	20240912	163700	6234566	2005	2005	2005	2005	0
122	20240912	163600	6234566	2005	2005	2005	2005	242
123	20240912	163500	6234566	2005	2005	2005	2005	0
124	20240912	163400	6234566	2005	2005	2005	2005	0
125	20240912	163300	6234566	2005	2005	2005	2005	0
126	20240912	163200	6234566	2005	2005	2005	2005	0
127	20240912	163100	6234566	2005	2005	2005	2005	0
128	20240912	163000	6234566	2005	2005	2005	2005	0
129	20240912	162900	6234566	2005	2005	2005	2005	0
130	20240912	162800	6234566	2005	2005	2005	2005	0
131	20240912	162700	6234566	2005	2005	2005	2005	0
132	20240912	162600	6234566	2005	2005	2005	2005	0
133	20240912	162500	6234566	2005	2005	2005	2005	0
134	20240912	162400	6234566	2005	2005	2005	2005	0
135	20240912	162300	6234566	2005	2005	2005	2005	0
136	20240912	162200	6234566	2005	2005	2005	2005	0
137	20240912	162100	6234566	2005	2005	2005	2005	0
138	20240912	162000	6234566	2005	2005	2005	2005	0
139	20240912	161900	6234566	2005	2005	2005	2005	0
140	20240912	161800	6234566	2005	2005	2005	2005	0
141	20240912	161700	6234566	2005	2005	2005	2005	0
142	20240912	161600	6234566	2005	2005	2005	2005	0
143	20240912	161500	6234566	2005	2005	2005	2005	0
144	20240912	161400	6234566	2005	2005	2005	2005	0
145	20240912	161300	6234566	2005	2005	2005	2005	0
146	20240912	161200	6234566	2005	2005	2005	2005	0
147	20240912	161100	6234566	2005	2005	2005	2005	0
148	20240912	161000	6234566	2005	2005	2005	2005	0
149	20240912	160900	6234566	2005	2005	2005	2005	0
150	20240912	160800	6234566	2005	2005	2005	2005	0
151	20240912	160700	6234566	2005	2005	2005	2005	0
152	20240912	160600	6234566	2005	2005	2005	2005	242
153	20240912	160500	6234566	2005	2005	2005	2005	0
154	20240912	160400	6234566	2005	2005	2005	2005	0
155	20240912	160300	6234566	2005	2005	2005	2005	0
156	20240912	160200	6234566	2005	2005	2005	2005	0
157	20240912	160100	6234566	2005	2005	2005	2005	0
158	20240912	160000	6234566	2005	2005	2005	2005	0
159	20240912	155900	6234566	2005	2005	2005	2005	0
160	20240912	155800	6234566	2005	2005	2005	2005	0
161	20240912	155700	6234566	2005	2005	2005	2005	0
162	20240912	155600	6234566	2005	2005	2005	2005	0
163	20240912	155500	6234566	2005	2005	2005	2005	0
164	20240912	155400	6234566	2005	2005	2005	2005	0
165	20240912	155300	6234566	2005	2005	2005	2005	0
166	20240912	155200	6234566	2005	2005	2005	2005	0
167	20240912	155100	6234566	2005	2005	2005	2005	0
168	20240912	155000	6234566	2005	2005	2005	2005	0
169	20240912	154900	6234566	2005	2005	2005	2005	0
170	20240912	154800	6234566	2005	2005	2005	2005	0
171	20240912	154700	6234566	2005	2005	2005	2005	0
172	20240912	154600	6234566	2005	2005	2005	2005	0
173	20240912	154500	6234566	2005	2005	2005	2005	0
174	20240912	154400	6234566	2005	2005	2005	2005	0
175	20240912	154300	6234566	2005	2005	2005	2005	0
176	20240912	154200	6234566	2005	2005	2005	2005	0
177	20240912	154100	6234566	2005	2005	2005	2005	0
178	20240912	154000	6234566	2005	2005	2005	2005	0
179	20240912	153900	6234566	2005	2005	2005	2005	0
180	20240912	153800	6234566	2005	2005	2005	2005	0
181	20240912	153700	6234566	2005	2005	2005	2005	0
182	20240912	153600	6234566	2005	2005	2005	2005	242
183	20240912	153500	6234566	2005	2005	2005	2005	0
184	20240912	153400	6234566	2005	2005	2005	2005	0
185	20240912	153300	6234566	2005	2005	2005	2005	0
186	20240912	153200	6234566	2005	2005	2005	2005	0
187	20240912	153100	6234566	2005	2005	2005	2005	0
188	20240912	153000	6234566	2005	2005	2005	2005	242
189	20240912	152900	5749356	2000	2000	2000	2000	0
190	20240912	152800	5749356	2000	2000	2000	2000	0
191	20240912	152700	5749356	2000	2000	2000	2000	0
192	20240912	152600	5749356	2000	2000	2000	2000	0
193	20240912	152500	5749356	2000	2000	2000	2000	0
194	20240912	152400	5749356	2000	2000	2000	2000	0
195	20240912	152300	5749356	2000	2000	2000	2000	0
196	20240912	152200	5749356	2000	2000	2000	2000	0
197	20240912	152100	5749356	2000	2000	2000	2000	0
198	20240912	152000	5749356	2000	2000	2000	2000	0
199	20240912	151900	5749356	2000	2000	2000	2000	0
200	20240912	151800	5749356	2000	2000	2000	2000	0
201	20240912	151700	5749356	2000	2000	2000	2000	0
202	20240912	151600	5749356	2000	2000	2000	2000	0
203	20240912	151500	5749356	2000	2000	2000	2000	0
204	20240912	151400	5749356	2000	2000	2000	2000	0
205	20240912	151300	5749356	2000	2000	2000	2000	0
206	20240912	151200	5749356	2000	2000	2000	2000	0
207	20240912	151100	5749356	2000	2000	2000	2000	0
208	20240912	151000	5749356	2000	2000	2000	2000	0
209	20240912	150900	5749356	2000	2000	2000	2000	0
210	20240912	150800	5749356	2000	2000	2000	2000	0
211	20240912	150700	5749356	2000	2000	2000	2000	0
212	20240912	150600	5749356	2000	2000	2000	2000	0
213	20240912	150500	5749356	2000	2000	2000	2000	0
214	20240912	150400	5749356	2000	2000	2000	2000	0
215	20240912	150300	5749356	2000	2000	2000	2000	0
216	20240912	150200	5749356	2000	2000	2000	2000	0
217	20240912	150100	5749356	2000	2000	2000	2000	0
218	20240912	150000	5749356	2000	2000	2000	2000	0
219	20240912	145900	5749356	2000	2000	2000	2000	0
220	20240912	145800	5749356	2000	2000	2000	2000	0
221	20240912	145700	5749356	2000	2000	2000	2000	0
222	20240912	145600	5749356	2000	2000	2000	2000	0
223	20240912	145500	5749356	2000	2000	2000	2000	0
224	20240912	145400	5749356	2000	2000	2000	2000	0
225	20240912	145300	5749356	2000	2000	2000	2000	0
226	20240912	145200	5749356	2000	2000	2000	2000	0
227	20240912	145100	5749356	2000	2000	2000	2000	0
228	20240912	145000	5749356	2000	1999	2000	1999	5
229	20240912	144900	5739359	2000	2000	2000	2000	0
230	20240912	144800	5739359	2000	2000	2000	2000	0
231	20240912	144700	5739359	2000	2000	2000	2000	0
232	20240912	144600	5739359	2000	2000	2000	2000	0
233	20240912	144500	5739359	2000	2000	2000	2000	0
234	20240912	144400	5739359	2000	2000	2000	2000	0
235	20240912	144300	5739359	2000	2000	2000	2000	0
236	20240912	144200	5739359	2000	2000	2000	2000	0
237	20240912	144100	5739359	2000	2000	2000	2000	0
238	20240912	144000	5739359	2000	2000	2000	2000	0
239	20240912	143900	5739359	2000	2000	2000	2000	0
240	20240912	143800	5739359	2000	2000	2000	2000	0
241	20240912	143700	5739359	2000	2000	2000	2000	0
242	20240912	143600	5739359	2000	2000	2000	2000	0
243	20240912	143500	5739359	2000	2000	2000	2000	0
244	20240912	143400	5739359	2000	2000	2000	2000	0
245	20240912	143300	5739359	2000	2000	2000	2000	0
246	20240912	143200	5739359	2000	2000	2000	2000	0
247	20240912	143100	5739359	2000	2000	2000	2000	0
248	20240912	143000	5739359	2000	2000	2000	2000	0
249	20240912	142900	5739359	2000	2000	2000	2000	0
250	20240912	142800	5739359	2000	2000	2000	2000	0
251	20240912	142700	5739359	2000	2000	2000	2000	0
252	20240912	142600	5739359	2000	2000	2000	2000	0
253	20240912	142500	5739359	2000	2000	2000	2000	0
254	20240912	142400	5739359	2000	2000	2000	2000	0
255	20240912	142300	5739359	2000	2000	2000	2000	0
256	20240912	142200	5739359	2000	2000	2000	2000	0
257	20240912	142100	5739359	2000	2000	2000	2000	0
258	20240912	142000	5739359	2000	2000	2000	2000	1
259	20240912	141900	5737359	2000	2000	2000	2000	0
260	20240912	141800	5737359	2000	2000	2000	2000	0
261	20240912	141700	5737359	2000	2000	2000	2000	0
262	20240912	141600	5737359	2000	2000	2000	2000	0
263	20240912	141500	5737359	2000	2000	2000	2000	0
264	20240912	141400	5737359	2000	2000	2000	2000	0
265	20240912	141300	5737359	2000	2000	2000	2000	0
266	20240912	141200	5737359	2000	2000	2000	2000	325
267	20240912	141100	5087359	2005	2005	2005	2005	0
268	20240912	141000	5087359	2005	2005	2005	2005	0
269	20240912	140900	5087359	2005	2005	2005	2005	0
270	20240912	140800	5087359	2005	2005	2005	2005	0
271	20240912	140700	5087359	2005	2005	2005	2005	0
272	20240912	140600	5087359	2005	2005	2005	2005	0
273	20240912	140500	5087359	2005	2005	2005	2005	0
274	20240912	140400	5087359	2005	2005	2005	2005	0
275	20240912	140300	5087359	2005	2005	2005	2005	0
276	20240912	140200	5087359	2005	2005	2005	2005	0
277	20240912	140100	5087359	2005	2005	2005	2005	0
278	20240912	140000	5087359	2005	2005	2005	2005	0
279	20240912	135900	5087359	2005	2005	2005	2005	0
280	20240912	135800	5087359	2005	2005	2005	2005	0
281	20240912	135700	5087359	2005	2005	2005	2005	0
282	20240912	135600	5087359	2005	2005	2005	2005	0
283	20240912	135500	5087359	2005	2005	2005	2005	0
284	20240912	135400	5087359	2005	2005	2005	2005	0
285	20240912	135300	5087359	2005	2005	2005	2005	0
286	20240912	135200	5087359	2005	2005	2005	2005	0
287	20240912	135100	5087359	2005	2005	2005	2005	0
288	20240912	135000	5087359	2005	2005	2005	2005	0
289	20240912	134900	5087359	2005	2005	2005	2005	0
290	20240912	134800	5087359	2005	2005	2005	2005	0
291	20240912	134700	5087359	2005	2000	2005	2000	495
292	20240912	134600	4095134	1982	1982	1982	1982	1
293	20240912	134500	4093152	1999	1999	1999	1999	0
294	20240912	134400	4093152	1999	1999	1999	1999	0
295	20240912	134300	4093152	1999	1999	1999	1999	0
296	20240912	134200	4093152	1999	1999	1999	1999	0
297	20240912	134100	4093152	1999	1999	1999	1999	0
298	20240912	134000	4093152	1999	1999	1999	1999	1
299	20240912	133900	4091153	1999	1999	1999	1999	2
300	20240912	133800	4087155	1982	1982	1982	1982	0
301	20240912	133700	4087155	1982	1982	1982	1982	0
302	20240912	133600	4087155	1982	1982	1982	1982	0
303	20240912	133500	4087155	1982	1982	1982	1982	1
304	20240912	133400	4085173	1980	1980	1980	1980	0
305	20240912	133300	4085173	1980	1980	1980	1980	0
306	20240912	133200	4085173	1980	1980	1980	1980	0
307	20240912	133100	4085173	1980	1980	1980	1980	0
308	20240912	133000	4085173	1980	1980	1980	1980	0
309	20240912	132900	4085173	1980	1980	1980	1980	0
310	20240912	132800	4085173	1980	1980	1980	1980	0
311	20240912	132700	4085173	1980	1980	1980	1980	0
312	20240912	132600	4085173	1980	1980	1980	1980	0
313	20240912	132500	4085173	1980	1980	1980	1980	0
314	20240912	132400	4085173	1980	1980	1980	1980	0
315	20240912	132300	4085173	1980	1980	1980	1980	0
316	20240912	132200	4085173	1980	1980	1980	1980	0
317	20240912	132100	4085173	1980	1980	1980	1980	1
318	20240912	132000	4083193	1980	1980	1980	1980	1
319	20240912	131900	4081213	1980	1980	1980	1980	2
320	20240912	131800	4077253	1980	1980	1980	1980	1
321	20240912	131700	4075273	1999	1999	1999	1999	0
322	20240912	131600	4075273	1999	1999	1999	1999	0
323	20240912	131500	4075273	1999	1999	1999	1999	0
324	20240912	131400	4075273	1999	1999	1999	1999	0
325	20240912	131300	4075273	1999	1999	1999	1999	0
326	20240912	131200	4075273	1999	1999	1999	1999	0
327	20240912	131100	4075273	1999	1999	1999	1999	0
328	20240912	131000	4075273	1999	1999	1999	1999	0
329	20240912	130900	4075273	1999	1999	1999	1999	0
330	20240912	130800	4075273	1999	1999	1999	1999	0
331	20240912	130700	4075273	1999	1999	1999	1999	0
332	20240912	130600	4075273	1999	1999	1999	1999	1
333	20240912	130500	4073274	1980	1980	1980	1980	1
334	20240912	130400	4071294	2005	2005	2005	2005	0
335	20240912	130300	4071294	2005	2000	2005	2000	260
336	20240912	130200	3550494	1980	1980	1980	1980	0
337	20240912	130100	3550494	1980	1980	1980	1980	0
338	20240912	130000	3550494	1980	1980	1980	1980	0
339	20240912	125900	3550494	1980	1980	1980	1980	0
340	20240912	125800	3550494	1980	1980	1980	1980	0
341	20240912	125700	3550494	1980	1980	1980	1980	0
342	20240912	125600	3550494	1980	1980	1980	1980	0
343	20240912	125500	3550494	1980	1980	1980	1980	1
344	20240912	125400	3548514	2005	2005	2005	2005	0
345	20240912	125300	3548514	2005	2005	2005	2005	0
346	20240912	125200	3548514	2005	2005	2005	2005	0
347	20240912	125100	3548514	2005	2005	2005	2005	0
348	20240912	125000	3548514	2005	2005	2005	2005	0
349	20240912	124900	3548514	2005	2005	2005	2005	0
350	20240912	124800	3548514	2005	2005	2005	2005	0
351	20240912	124700	3548514	2005	2005	2005	2005	0
352	20240912	124600	3548514	2005	2005	2005	2005	0
353	20240912	124500	3548514	2005	2005	2005	2005	0
354	20240912	124400	3548514	2005	2005	2005	2005	0
355	20240912	124300	3548514	2005	2005	2005	2005	0
356	20240912	124200	3548514	2005	2005	2005	2005	0
357	20240912	124100	3548514	2005	1999	2005	1999	300
358	20240912	124000	2947498	1999	1999	1999	1999	0
359	20240912	123900	2947498	1999	1999	1999	1999	0
360	20240912	123800	2947498	1999	1999	1999	1999	1
361	20240912	123700	2945499	1977	1977	1977	1977	0
362	20240912	123600	2945499	1977	1977	1977	1977	0
363	20240912	123500	2945499	1977	1977	1977	1977	0
364	20240912	123400	2945499	1977	1977	1977	1977	0
365	20240912	123300	2945499	1977	1977	1977	1977	0
366	20240912	123200	2945499	1977	1977	1977	1977	0
367	20240912	123100	2945499	1977	1977	1977	1977	0
368	20240912	123000	2945499	1977	1977	1977	1977	0
369	20240912	122900	2945499	1977	1977	1977	1977	0
370	20240912	122800	2945499	1977	1977	1977	1977	0
371	20240912	122700	2945499	1977	1977	1977	1977	0
372	20240912	122600	2945499	1977	1977	1977	1977	0
373	20240912	122500	2945499	1977	1977	1977	1977	0
374	20240912	122400	2945499	1977	1977	1977	1977	0
375	20240912	122300	2945499	1977	1977	1977	1977	0
376	20240912	122200	2945499	1977	1977	1977	1977	0
377	20240912	122100	2945499	1977	1977	1977	1977	0
378	20240912	122000	2945499	1977	1977	1977	1977	2
379	20240912	121900	2941545	1976	1976	1976	1976	0
380	20240912	121800	2941545	1976	1976	1976	1976	0
381	20240912	121700	2941545	1976	1976	1976	1976	0
382	20240912	121600	2941545	1976	1976	1976	1976	0
383	20240912	121500	2941545	1976	1976	1976	1976	0
384	20240912	121400	2941545	1976	1976	1976	1976	0
385	20240912	121300	2941545	1976	1976	1976	1976	0
386	20240912	121200	2941545	1976	1976	1976	1976	0
387	20240912	121100	2941545	1976	1976	1976	1976	0
388	20240912	121000	2941545	1976	1976	1976	1976	0
389	20240912	120900	2941545	1976	1976	1976	1976	0
390	20240912	120800	2941545	1976	1976	1976	1976	0
391	20240912	120700	2941545	1976	1976	1976	1976	0
392	20240912	120600	2941545	1976	1976	1976	1976	0
393	20240912	120500	2941545	1976	1976	1976	1976	0
394	20240912	120400	2941545	1976	1976	1976	1976	0
395	20240912	120300	2941545	1976	1976	1976	1976	0
396	20240912	120200	2941545	1976	1976	1976	1976	0
397	20240912	120100	2941545	1976	1976	1976	1976	0
398	20240912	120000	2941545	1976	1976	1976	1976	0
399	20240912	115900	2941545	1976	1976	1976	1976	0
400	20240912	115800	2941545	1976	1976	1976	1976	0
401	20240912	115700	2941545	1976	1976	1976	1976	0
402	20240912	115600	2941545	1976	1976	1976	1976	0
403	20240912	115500	2941545	1976	1976	1976	1976	0
404	20240912	115400	2941545	1976	1976	1976	1976	0
405	20240912	115300	2941545	1976	1976	1976	1976	0
406	20240912	115200	2941545	1976	1976	1976	1976	0
407	20240912	115100	2941545	1976	1976	1976	1976	0
408	20240912	115000	2941545	1976	1976	1976	1976	0
409	20240912	114900	2941545	1976	1976	1976	1976	0
410	20240912	114800	2941545	1976	1976	1976	1976	0
411	20240912	114700	2941545	1976	1976	1976	1976	0
412	20240912	114600	2941545	1976	1976	1976	1976	0
413	20240912	114500	2941545	1976	1976	1976	1976	0
414	20240912	114400	2941545	1976	1976	1976	1976	0
415	20240912	114300	2941545	1976	1976	1976	1976	0
416	20240912	114200	2941545	1976	1976	1976	1976	18
417	20240912	114100	2905977	1975	1975	1975	1975	0
418	20240912	114000	2905977	1975	1975	1975	1975	0
419	20240912	113900	2905977	1975	1975	1975	1975	0
420	20240912	113800	2905977	1975	1975	1975	1975	0
421	20240912	113700	2905977	1975	1975	1975	1975	0
422	20240912	113600	2905977	1975	1975	1975	1975	0
423	20240912	113500	2905977	1975	1975	1975	1975	0
424	20240912	113400	2905977	1975	1975	1975	1975	0
425	20240912	113300	2905977	1975	1975	1975	1975	0
426	20240912	113200	2905977	1975	1975	1975	1975	0
427	20240912	113100	2905977	1975	1975	1975	1975	0
428	20240912	113000	2905977	1975	1975	1975	1975	0
429	20240912	112900	2905977	1975	1975	1975	1975	300
430	20240912	112800	2313477	1975	1975	1975	1975	0
431	20240912	112700	2313477	1975	1975	1975	1975	0
432	20240912	112600	2313477	1975	1975	1975	1975	0
433	20240912	112500	2313477	1975	1975	1975	1975	0
434	20240912	112400	2313477	1975	1975	1975	1975	0
435	20240912	112300	2313477	1975	1975	1975	1975	0
436	20240912	112200	2313477	1975	1975	1975	1975	0
437	20240912	112100	2313477	1975	1975	1975	1975	0
438	20240912	112000	2313477	1975	1975	1975	1975	0
439	20240912	111900	2313477	1975	1975	1975	1975	0
440	20240912	111800	2313477	1975	1975	1975	1975	0
441	20240912	111700	2313477	1975	1975	1975	1975	0
442	20240912	111600	2313477	1975	1975	1975	1975	0
443	20240912	111500	2313477	1975	1975	1975	1975	0
444	20240912	111400	2313477	1975	1975	1975	1975	0
445	20240912	111300	2313477	1975	1975	1975	1975	1
446	20240912	111200	2311502	1999	1999	1999	1999	0
447	20240912	111100	2311502	1999	1999	1999	1999	0
448	20240912	111000	2311502	1999	1999	1999	1999	0
449	20240912	110900	2311502	1999	1999	1999	1999	0
450	20240912	110800	2311502	1999	1999	1999	1999	0
451	20240912	110700	2311502	1999	1999	1999	1999	0
452	20240912	110600	2311502	1999	1999	1999	1999	0
453	20240912	110500	2311502	1999	1999	1999	1999	0
454	20240912	110400	2311502	1999	1999	1999	1999	0
455	20240912	110300	2311502	1999	1999	1999	1999	0
456	20240912	110200	2311502	1999	1999	1999	1999	0
457	20240912	110100	2311502	1999	1999	1999	1999	0
458	20240912	110000	2311502	1999	1999	1999	1999	0
459	20240912	105900	2311502	1999	1999	1999	1999	0
460	20240912	105800	2311502	1999	1999	1999	1999	0
461	20240912	105700	2311502	1999	1999	1999	1999	0
462	20240912	105600	2311502	1999	1999	1999	1999	0
463	20240912	105500	2311502	1999	1999	1999	1999	0
464	20240912	105400	2311502	1999	1999	1999	1999	0
465	20240912	105300	2311502	1999	1999	1999	1999	0
466	20240912	105200	2311502	1999	1999	1999	1999	1
467	20240912	105100	2309503	1999	1999	1999	1999	0
468	20240912	105000	2309503	1999	1999	1999	1999	0
469	20240912	104900	2309503	1999	1999	1999	1999	0
470	20240912	104800	2309503	1999	1999	1999	1999	0
471	20240912	104700	2309503	1999	1999	1999	1999	0
472	20240912	104600	2309503	1999	1999	1999	1999	0
473	20240912	104500	2309503	1999	1999	1999	1999	0
474	20240912	104400	2309503	1999	1999	1999	1999	0
475	20240912	104300	2309503	1999	1999	1999	1999	0
476	20240912	104200	2309503	1999	1999	1999	1999	0
477	20240912	104100	2309503	1999	1999	1999	1999	0
478	20240912	104000	2309503	1999	1999	1999	1999	0
479	20240912	103900	2309503	1999	1999	1999	1999	0
480	20240912	103800	2309503	1999	1999	1999	1999	0
481	20240912	103700	2309503	1999	1999	1999	1999	0
482	20240912	103600	2309503	1999	1999	1999	1999	0
483	20240912	103500	2309503	1999	1999	1999	1999	0
484	20240912	103400	2309503	1999	1999	1999	1999	0
485	20240912	103300	2309503	1999	1999	1999	1999	0
486	20240912	103200	2309503	1999	1999	1999	1999	0
487	20240912	103100	2309503	1999	1999	1999	1999	0
488	20240912	103000	2309503	1999	1999	1999	1999	0
489	20240912	102900	2309503	1999	1999	1999	1999	2
490	20240912	102800	2305505	1999	1999	1999	1999	6
491	20240912	102700	2293511	2005	1999	2005	1999	79
492	20240912	102600	2135536	1999	1999	1999	1999	0
493	20240912	102500	2135536	1999	1998	1999	1998	46
494	20240912	102400	2043589	1999	1999	1999	1999	0
495	20240912	102300	2043589	1999	1999	1999	1999	0
496	20240912	102200	2043589	1999	1999	1999	1999	0
497	20240912	102100	2043589	1999	1999	1999	1999	0
498	20240912	102000	2043589	1999	1999	1999	1999	45
499	20240912	101900	1953634	1999	1999	1999	1999	0
500	20240912	101800	1953634	1999	1999	1999	1999	0
501	20240912	101700	1953634	1999	1999	1999	1999	0
502	20240912	101600	1953634	1999	1999	1999	1999	0
503	20240912	101500	1953634	1999	1999	1999	1999	0
504	20240912	101400	1953634	1999	1999	1999	1999	0
505	20240912	101300	1953634	1999	1999	1999	1999	0
506	20240912	101200	1953634	1999	1999	1999	1999	2
507	20240912	101100	1949636	1999	1999	1999	1999	0
508	20240912	101000	1949636	1999	1999	1999	1999	0
509	20240912	100900	1949636	1999	2000	2000	1999	104
510	20240912	100800	1741646	2000	2000	2000	2000	0
511	20240912	100700	1741646	2000	2000	2000	2000	0
512	20240912	100600	1741646	2000	2000	2000	2000	0
513	20240912	100500	1741646	2000	2000	2000	2000	0
514	20240912	100400	1741646	2000	2000	2000	2000	0
515	20240912	100300	1741646	2000	2000	2000	2000	0
516	20240912	100200	1741646	2000	2000	2000	2000	0
517	20240912	100100	1741646	2000	2000	2000	2000	1
518	20240912	100000	1739646	2000	2000	2000	2000	0
519	20240912	095900	1739646	2000	2000	2000	2000	0
520	20240912	095800	1739646	2000	2000	2000	2000	0
521	20240912	095700	1739646	2000	2000	2000	2000	0
522	20240912	095600	1739646	2000	2000	2000	2000	0
523	20240912	095500	1739646	2000	2000	2000	2000	0
524	20240912	095400	1739646	2000	2000	2000	2000	0
525	20240912	095300	1739646	2000	2000	2000	2000	100
526	20240912	095200	1539646	2005	2005	2005	2005	0
527	20240912	095100	1539646	2005	2005	2005	2005	0
528	20240912	095000	1539646	2005	2005	2005	2005	0
529	20240912	094900	1539646	2005	2005	2005	2005	0
530	20240912	094800	1539646	2005	2005	2005	2005	0
531	20240912	094700	1539646	2005	2005	2005	2005	0
532	20240912	094600	1539646	2005	2005	2005	2005	50
533	20240912	094500	1439396	2005	2005	2005	2005	0
534	20240912	094400	1439396	2005	2005	2005	2005	0
535	20240912	094300	1439396	2005	2005	2005	2005	0
536	20240912	094200	1439396	2005	2005	2005	2005	0
537	20240912	094100	1439396	2005	2005	2005	2005	0
538	20240912	094000	1439396	2005	2005	2005	2005	0
539	20240912	093900	1439396	2005	2005	2005	2005	0
540	20240912	093800	1439396	2005	2005	2005	2005	0
541	20240912	093700	1439396	2005	2005	2005	2005	0
542	20240912	093600	1439396	2005	2005	2005	2005	0
543	20240912	093500	1439396	2005	2005	2005	2000	3
544	20240912	093400	1433386	2000	2000	2000	2000	0
545	20240912	093300	1433386	2000	2000	2000	2000	0
546	20240912	093200	1433386	2000	2000	2000	2000	0
547	20240912	093100	1433386	2000	2000	2000	2000	0
548	20240912	093000	1433386	2000	2000	2000	2000	97
549	20240912	092900	1239386	2000	2000	2000	2000	0
550	20240912	092800	1239386	2000	2000	2000	2000	0
551	20240912	092700	1239386	2000	2000	2000	2000	0
552	20240912	092600	1239386	2000	2000	2000	2000	0
553	20240912	092500	1239386	2000	2000	2000	2000	0
554	20240912	092400	1239386	2000	2000	2000	2000	0
555	20240912	092300	1239386	2000	2000	2000	2000	0
556	20240912	092200	1239386	2000	2000	2000	2000	0
557	20240912	092100	1239386	2000	2000	2000	2000	0
558	20240912	092000	1239386	2000	2000	2000	2000	0
559	20240912	091900	1239386	2000	1988	2000	1988	89
560	20240912	091800	1061449	1988	1988	1988	1988	0
561	20240912	091700	1061449	1988	1988	1988	1988	0
562	20240912	091600	1061449	1988	1988	1988	1988	0
563	20240912	091500	1061449	1988	1988	1988	1988	0
564	20240912	091400	1061449	1988	1988	1988	1988	1
565	20240912	091300	1059461	1988	1988	1988	1988	2
566	20240912	091200	1055485	1988	1988	1988	1988	1
567	20240912	091100	1053497	1988	1988	1988	1988	2
568	20240912	091000	1049521	1988	1988	1988	1988	0
569	20240912	090900	1049521	1988	1988	1988	1988	1
570	20240912	090800	1047533	1988	1988	1988	1988	0
571	20240912	090700	1047533	1988	1988	1988	1988	0
572	20240912	090600	1047533	1988	1988	1988	1988	1
573	20240912	090500	1045545	1968	1968	1968	1968	0
574	20240912	090400	1045545	1968	1968	1968	1968	0
575	20240912	090300	1045545	1968	1969	1969	1968	14
576	20240912	090200	1017991	1999	1999	1999	1999	9
577	20240912	090100	1000000	2000	2000	2000	2000	0
578	20240912	090000	1000000	2000	2000	2000	2000	500