KissMeData/012200/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185200	43304606	2015	2015	2015	2015	1256
3	20230822	185100	43304606	2015	2015	2015	2015	0
4	20230822	185000	43304606	2015	2015	2015	2015	0
5	20230822	184900	43304606	2015	2015	2015	2015	0
6	20230822	184800	43304606	2015	2015	2015	2015	0
7	20230822	184700	43304606	2015	2015	2015	2015	0
8	20230822	184600	43304606	2015	2015	2015	2015	0
9	20230822	184500	43304606	2015	2015	2015	2015	0
10	20230822	184400	43304606	2015	2015	2015	2015	0
11	20230822	184300	43304606	2015	2015	2015	2015	0
12	20230822	184200	43304606	2015	2015	2015	2015	0
13	20230822	184100	43304606	2015	2015	2015	2015	0
14	20230822	184000	43304606	2015	2015	2015	2015	0
15	20230822	183900	43304606	2015	2015	2015	2015	0
16	20230822	183800	43304606	2015	2015	2015	2015	0
17	20230822	183700	43304606	2015	2015	2015	2015	0
18	20230822	183600	43304606	2015	2015	2015	2015	0
19	20230822	183500	43304606	2015	2015	2015	2015	0
20	20230822	183400	43304606	2015	2015	2015	2015	0
21	20230822	183300	43304606	2015	2015	2015	2015	0
22	20230822	183200	43304606	2015	2015	2015	2015	0
23	20230822	183100	43304606	2015	2015	2015	2015	0
24	20230822	183000	43304606	2015	2015	2015	2015	0
25	20230822	182900	43304606	2015	2015	2015	2015	0
26	20230822	182800	43304606	2015	2015	2015	2015	0
27	20230822	182700	43304606	2015	2015	2015	2015	0
28	20230822	182600	43304606	2015	2015	2015	2015	0
29	20230822	182500	43304606	2015	2015	2015	2015	0
30	20230822	182400	43304606	2015	2015	2015	2015	0
31	20230822	182300	43304606	2015	2015	2015	2015	0
32	20230822	182200	43304606	2015	2015	2015	2015	1256
33	20230822	182100	43304606	2015	2015	2015	2015	0
34	20230822	182000	43304606	2015	2015	2015	2015	0
35	20230822	181900	43304606	2015	2015	2015	2015	0
36	20230822	181800	43304606	2015	2015	2015	2015	0
37	20230822	181700	43304606	2015	2015	2015	2015	0
38	20230822	181600	43304606	2015	2015	2015	2015	0
39	20230822	181500	43304606	2015	2015	2015	2015	0
40	20230822	181400	43304606	2015	2015	2015	2015	0
41	20230822	181300	43304606	2015	2015	2015	2015	0
42	20230822	181200	43304606	2015	2015	2015	2015	0
43	20230822	181100	43304606	2015	2015	2015	2015	0
44	20230822	181000	43304606	2015	2015	2015	2015	0
45	20230822	180900	43304606	2015	2015	2015	2015	0
46	20230822	180800	43304606	2015	2015	2015	2015	0
47	20230822	180700	43304606	2015	2015	2015	2015	0
48	20230822	180600	43304606	2015	2015	2015	2015	0
49	20230822	180500	43304606	2015	2015	2015	2015	0
50	20230822	180400	43304606	2015	2015	2015	2015	0
51	20230822	180300	43304606	2015	2015	2015	2015	0
52	20230822	180200	43304606	2015	2015	2015	2015	0
53	20230822	180100	43304606	2015	2015	2015	2015	0
54	20230822	180000	43304606	2015	2015	2015	2015	0
55	20230822	175900	43304606	2015	2015	2015	2015	0
56	20230822	175800	43304606	2015	2015	2015	2015	0
57	20230822	175700	43304606	2015	2015	2015	2015	0
58	20230822	175600	43304606	2015	2015	2015	2015	0
59	20230822	175500	43304606	2015	2015	2015	2015	0
60	20230822	175400	43304606	2015	2015	2015	2015	0
61	20230822	175300	43304606	2015	2015	2015	2015	0
62	20230822	175200	43304606	2015	2015	2015	2015	1256
63	20230822	175100	43304606	2015	2015	2015	2015	0
64	20230822	175000	43304606	2015	2015	2015	2015	0
65	20230822	174900	43304606	2015	2015	2015	2015	0
66	20230822	174800	43304606	2015	2015	2015	2015	0
67	20230822	174700	43304606	2015	2015	2015	2015	0
68	20230822	174600	43304606	2015	2015	2015	2015	0
69	20230822	174500	43304606	2015	2015	2015	2015	0
70	20230822	174400	43304606	2015	2015	2015	2015	0
71	20230822	174300	43304606	2015	2015	2015	2015	0
72	20230822	174200	43304606	2015	2015	2015	2015	0
73	20230822	174100	43304606	2015	2015	2015	2015	0
74	20230822	174000	43304606	2015	2015	2015	2015	0
75	20230822	173900	43304606	2015	2015	2015	2015	0
76	20230822	173800	43304606	2015	2015	2015	2015	0
77	20230822	173700	43304606	2015	2015	2015	2015	0
78	20230822	173600	43304606	2015	2015	2015	2015	0
79	20230822	173500	43304606	2015	2015	2015	2015	0
80	20230822	173400	43304606	2015	2015	2015	2015	0
81	20230822	173300	43304606	2015	2015	2015	2015	0
82	20230822	173200	43304606	2015	2015	2015	2015	0
83	20230822	173100	43304606	2015	2015	2015	2015	0
84	20230822	173000	43304606	2015	2015	2015	2015	0
85	20230822	172900	43304606	2015	2015	2015	2015	0
86	20230822	172800	43304606	2015	2015	2015	2015	0
87	20230822	172700	43304606	2015	2015	2015	2015	0
88	20230822	172600	43304606	2015	2015	2015	2015	0
89	20230822	172500	43304606	2015	2015	2015	2015	0
90	20230822	172400	43304606	2015	2015	2015	2015	0
91	20230822	172300	43304606	2015	2015	2015	2015	0
92	20230822	172200	43304606	2015	2015	2015	2015	1256
93	20230822	172100	43304606	2015	2015	2015	2015	0
94	20230822	172000	43304606	2015	2015	2015	2015	0
95	20230822	171900	43304606	2015	2015	2015	2015	0
96	20230822	171800	43304606	2015	2015	2015	2015	0
97	20230822	171700	43304606	2015	2015	2015	2015	0
98	20230822	171600	43304606	2015	2015	2015	2015	0
99	20230822	171500	43304606	2015	2015	2015	2015	0
100	20230822	171400	43304606	2015	2015	2015	2015	0
101	20230822	171300	43304606	2015	2015	2015	2015	0
102	20230822	171200	43304606	2015	2015	2015	2015	0
103	20230822	171100	43304606	2015	2015	2015	2015	0
104	20230822	171000	43304606	2015	2015	2015	2015	0
105	20230822	170900	43304606	2015	2015	2015	2015	0
106	20230822	170800	43304606	2015	2015	2015	2015	0
107	20230822	170700	43304606	2015	2015	2015	2015	0
108	20230822	170600	43304606	2015	2015	2015	2015	0
109	20230822	170500	43304606	2015	2015	2015	2015	0
110	20230822	170400	43304606	2015	2015	2015	2015	0
111	20230822	170300	43304606	2015	2015	2015	2015	0
112	20230822	170200	43304606	2015	2015	2015	2015	0
113	20230822	170100	43304606	2015	2015	2015	2015	0
114	20230822	170000	43304606	2015	2015	2015	2015	0
115	20230822	165900	43304606	2015	2015	2015	2015	0
116	20230822	165800	43304606	2015	2015	2015	2015	0
117	20230822	165700	43304606	2015	2015	2015	2015	0
118	20230822	165600	43304606	2015	2015	2015	2015	0
119	20230822	165500	43304606	2015	2015	2015	2015	0
120	20230822	165400	43304606	2015	2015	2015	2015	0
121	20230822	165300	43304606	2015	2015	2015	2015	0
122	20230822	165200	43304606	2015	2015	2015	2015	1256
123	20230822	165100	43304606	2015	2015	2015	2015	0
124	20230822	165000	43304606	2015	2015	2015	2015	0
125	20230822	164900	43304606	2015	2015	2015	2015	0
126	20230822	164800	43304606	2015	2015	2015	2015	0
127	20230822	164700	43304606	2015	2015	2015	2015	0
128	20230822	164600	43304606	2015	2015	2015	2015	0
129	20230822	164500	43304606	2015	2015	2015	2015	0
130	20230822	164400	43304606	2015	2015	2015	2015	0
131	20230822	164300	43304606	2015	2015	2015	2015	0
132	20230822	164200	43304606	2015	2015	2015	2015	0
133	20230822	164100	43304606	2015	2015	2015	2015	0
134	20230822	164000	43304606	2015	2015	2015	2015	0
135	20230822	163900	43304606	2015	2015	2015	2015	0
136	20230822	163800	43304606	2015	2015	2015	2015	0
137	20230822	163700	43304606	2015	2015	2015	2015	0
138	20230822	163600	43304606	2015	2015	2015	2015	0
139	20230822	163500	43304606	2015	2015	2015	2015	0
140	20230822	163400	43304606	2015	2015	2015	2015	0
141	20230822	163300	43304606	2015	2015	2015	2015	0
142	20230822	163200	43304606	2015	2015	2015	2015	0
143	20230822	163100	43304606	2015	2015	2015	2015	0
144	20230822	163000	43304606	2015	2015	2015	2015	0
145	20230822	162900	43304606	2015	2015	2015	2015	0
146	20230822	162800	43304606	2015	2015	2015	2015	0
147	20230822	162700	43304606	2015	2015	2015	2015	0
148	20230822	162600	43304606	2015	2015	2015	2015	0
149	20230822	162500	43304606	2015	2015	2015	2015	0
150	20230822	162400	43304606	2015	2015	2015	2015	0
151	20230822	162300	43304606	2015	2015	2015	2015	0
152	20230822	162200	43304606	2015	2015	2015	2015	1256
153	20230822	162100	43304606	2015	2015	2015	2015	0
154	20230822	162000	43304606	2015	2015	2015	2015	0
155	20230822	161900	43304606	2015	2015	2015	2015	0
156	20230822	161800	43304606	2015	2015	2015	2015	0
157	20230822	161700	43304606	2015	2015	2015	2015	0
158	20230822	161600	43304606	2015	2015	2015	2015	0
159	20230822	161500	43304606	2015	2015	2015	2015	0
160	20230822	161400	43304606	2015	2015	2015	2015	0
161	20230822	161300	43304606	2015	2015	2015	2015	0
162	20230822	161200	43304606	2015	2015	2015	2015	0
163	20230822	161100	43304606	2015	2015	2015	2015	0
164	20230822	161000	43304606	2015	2015	2015	2015	0
165	20230822	160900	43304606	2015	2015	2015	2015	0
166	20230822	160800	43304606	2015	2015	2015	2015	0
167	20230822	160700	43304606	2015	2015	2015	2015	0
168	20230822	160600	43304606	2015	2015	2015	2015	0
169	20230822	160500	43304606	2015	2015	2015	2015	0
170	20230822	160400	43304606	2015	2015	2015	2015	0
171	20230822	160300	43304606	2015	2015	2015	2015	0
172	20230822	160200	43304606	2015	2015	2015	2015	0
173	20230822	160100	43304606	2015	2015	2015	2015	0
174	20230822	160000	43304606	2015	2015	2015	2015	0
175	20230822	155900	43304606	2015	2015	2015	2015	0
176	20230822	155800	43304606	2015	2015	2015	2015	0
177	20230822	155700	43304606	2015	2015	2015	2015	0
178	20230822	155600	43304606	2015	2015	2015	2015	0
179	20230822	155500	43304606	2015	2015	2015	2015	0
180	20230822	155400	43304606	2015	2015	2015	2015	0
181	20230822	155300	43304606	2015	2015	2015	2015	0
182	20230822	155200	43304606	2015	2015	2015	2015	1256
183	20230822	155100	43304606	2015	2015	2015	2015	0
184	20230822	155000	43304606	2015	2015	2015	2015	0
185	20230822	154900	43304606	2015	2015	2015	2015	0
186	20230822	154800	43304606	2015	2015	2015	2015	0
187	20230822	154700	43304606	2015	2015	2015	2015	0
188	20230822	154600	43304606	2015	2015	2015	2015	0
189	20230822	154500	43304606	2015	2015	2015	2015	0
190	20230822	154400	43304606	2015	2015	2015	2015	0
191	20230822	154300	43304606	2015	2015	2015	2015	0
192	20230822	154200	43304606	2015	2015	2015	2015	0
193	20230822	154100	43304606	2015	2015	2015	2015	0
194	20230822	154000	43304606	2015	2015	2015	2015	0
195	20230822	153900	43304606	2015	2015	2015	2015	0
196	20230822	153800	43304606	2015	2015	2015	2015	0
197	20230822	153700	43304606	2015	2015	2015	2015	0
198	20230822	153600	43304606	2015	2015	2015	2015	0
199	20230822	153500	43304606	2015	2015	2015	2015	0
200	20230822	153400	43304606	2015	2015	2015	2015	0
201	20230822	153300	43304606	2015	2015	2015	2015	0
202	20230822	153200	43304606	2015	2015	2015	2015	0
203	20230822	153100	43304606	2015	2015	2015	2015	0
204	20230822	153000	43304606	2015	2015	2015	2015	1256
205	20230822	152900	40773766	2005	2005	2005	2005	0
206	20230822	152800	40773766	2005	2005	2005	2005	0
207	20230822	152700	40773766	2005	2005	2005	2005	0
208	20230822	152600	40773766	2005	2005	2005	2005	0
209	20230822	152500	40773766	2005	2005	2005	2005	0
210	20230822	152400	40773766	2005	2005	2005	2005	0
211	20230822	152300	40773766	2005	2005	2005	2005	0
212	20230822	152200	40773766	2005	2005	2005	2005	0
213	20230822	152100	40773766	2005	2005	2005	2005	0
214	20230822	152000	40773766	2005	2005	2005	2005	0
215	20230822	151900	40773766	2005	2000	2005	2000	495
216	20230822	151800	39781706	2005	2005	2005	2005	0
217	20230822	151700	39781706	2005	2005	2005	2005	0
218	20230822	151600	39781706	2005	2005	2005	2005	0
219	20230822	151500	39781706	2005	2005	2005	2005	0
220	20230822	151400	39781706	2005	2005	2005	2005	0
221	20230822	151300	39781706	2005	2005	2005	2005	0
222	20230822	151200	39781706	2005	2005	2005	2005	0
223	20230822	151100	39781706	2005	2005	2005	2005	19
224	20230822	151000	39743611	2005	2005	2005	2005	0
225	20230822	150900	39743611	2005	2005	2005	2005	15
226	20230822	150800	39713536	2005	2005	2005	2005	0
227	20230822	150700	39713536	2005	2005	2005	2005	5
228	20230822	150600	39703511	2000	2000	2000	2000	0
229	20230822	150500	39703511	2000	2000	2000	2000	0
230	20230822	150400	39703511	2000	2000	2000	2000	0
231	20230822	150300	39703511	2000	2000	2000	2000	0
232	20230822	150200	39703511	2000	2000	2000	2000	0
233	20230822	150100	39703511	2000	2000	2000	2000	11
234	20230822	150000	39681511	2000	2000	2000	2000	23
235	20230822	145900	39635511	2005	2005	2005	2005	854
236	20230822	145800	37923241	2005	2005	2005	2005	146
237	20230822	145700	37630511	2005	2005	2005	2005	0
238	20230822	145600	37630511	2005	2005	2005	2005	0
239	20230822	145500	37630511	2005	2005	2005	2005	0
240	20230822	145400	37630511	2005	2005	2005	2005	0
241	20230822	145300	37630511	2005	2005	2005	2005	1
242	20230822	145200	37628506	2010	2010	2010	2010	0
243	20230822	145100	37628506	2010	1996	2010	1996	46
244	20230822	145000	37536620	1996	1998	1998	1996	100
245	20230822	144900	37336988	2010	2010	2010	2010	0
246	20230822	144800	37336988	2010	2005	2010	2005	100
247	20230822	144700	37136468	2005	2005	2005	2005	0
248	20230822	144600	37136468	2005	2005	2005	2005	15
249	20230822	144500	37106393	1998	2005	2005	1998	11
250	20230822	144400	37084345	2005	1997	2005	1997	41
251	20230822	144300	37002460	1997	1998	1998	1997	710
252	20230822	144200	35584580	2005	2005	2005	2005	0
253	20230822	144100	35584580	2005	2005	2005	2005	0
254	20230822	144000	35584580	2005	1996	2005	1996	2302
255	20230822	143900	30989734	1996	1996	1996	1996	1100
256	20230822	143800	28794134	1996	1996	1996	1996	1300
257	20230822	143700	26199334	1995	1995	1995	1995	0
258	20230822	143600	26199334	1995	1996	1996	1995	1766
259	20230822	143500	22675129	1997	1997	1997	1997	8
260	20230822	143400	22659153	1997	1997	1997	1997	0
261	20230822	143300	22659153	1997	1998	2000	1997	20
262	20230822	143200	22619177	2000	1999	2000	1999	5
263	20230822	143100	22609181	1997	1997	1997	1997	0
264	20230822	143000	22609181	1997	1997	1997	1997	1402
265	20230822	142900	19809387	1997	1997	1997	1997	0
266	20230822	142800	19809387	1997	1997	1997	1997	0
267	20230822	142700	19809387	1997	1997	1997	1997	0
268	20230822	142600	19809387	1997	1997	1997	1997	4
269	20230822	142500	19801399	1997	1997	1997	1997	4
270	20230822	142400	19793411	1997	1998	1998	1997	122
271	20230822	142300	19549659	1999	1999	1999	1999	0
272	20230822	142200	19549659	1999	1999	1999	1999	0
273	20230822	142100	19549659	1999	1999	1999	1999	0
274	20230822	142000	19549659	1999	1999	1999	1999	0
275	20230822	141900	19549659	1999	1999	1999	1999	0
276	20230822	141800	19549659	1999	1999	1999	1999	0
277	20230822	141700	19549659	1999	1999	1999	1999	0
278	20230822	141600	19549659	1999	1999	1999	1999	0
279	20230822	141500	19549659	1999	1999	1999	1999	0
280	20230822	141400	19549659	1999	1999	1999	1999	1
281	20230822	141300	19547660	2000	2000	2000	2000	0
282	20230822	141200	19547660	2000	2000	2000	2000	2
283	20230822	141100	19543660	2000	2000	2000	2000	0
284	20230822	141000	19543660	2000	2000	2000	2000	0
285	20230822	140900	19543660	2000	2000	2000	2000	0
286	20230822	140800	19543660	2000	2000	2000	2000	0
287	20230822	140700	19543660	2000	2000	2000	2000	0
288	20230822	140600	19543660	2000	2000	2000	2000	0
289	20230822	140500	19543660	2000	2000	2000	2000	0
290	20230822	140400	19543660	2000	2000	2000	2000	0
291	20230822	140300	19543660	2000	2000	2000	2000	0
292	20230822	140200	19543660	2000	2000	2000	2000	0
293	20230822	140100	19543660	2000	2000	2000	2000	0
294	20230822	140000	19543660	2000	2000	2000	2000	0
295	20230822	135900	19543660	2000	2000	2000	2000	0
296	20230822	135800	19543660	2000	2000	2000	2000	0
297	20230822	135700	19543660	2000	2000	2000	2000	0
298	20230822	135600	19543660	2000	2000	2000	2000	2
299	20230822	135500	19539660	1999	1999	1999	1999	0
300	20230822	135400	19539660	1999	1999	1999	1999	0
301	20230822	135300	19539660	1999	1999	1999	1999	10
302	20230822	135200	19519670	1999	1999	1999	1999	0
303	20230822	135100	19519670	1999	1999	1999	1999	0
304	20230822	135000	19519670	1999	1999	1999	1999	0
305	20230822	134900	19519670	1999	1999	1999	1999	0
306	20230822	134800	19519670	1999	2000	2000	1999	11
307	20230822	134700	19497680	2005	2005	2005	2005	0
308	20230822	134600	19497680	2005	2005	2005	2005	0
309	20230822	134500	19497680	2005	2005	2005	2005	0
310	20230822	134400	19497680	2005	2005	2005	2005	0
311	20230822	134300	19497680	2005	2005	2005	2005	0
312	20230822	134200	19497680	2005	2005	2005	2005	10
313	20230822	134100	19477630	2005	2005	2005	2005	0
314	20230822	134000	19477630	2005	2005	2005	2005	0
315	20230822	133900	19477630	2005	2005	2005	2005	0
316	20230822	133800	19477630	2005	2005	2005	2005	0
317	20230822	133700	19477630	2005	2005	2005	2005	5
318	20230822	133600	19467605	2000	2000	2000	2000	0
319	20230822	133500	19467605	2000	2000	2000	2000	211
320	20230822	133400	19045605	2005	2005	2005	2005	0
321	20230822	133300	19045605	2005	2005	2005	2005	0
322	20230822	133200	19045605	2005	2005	2005	2005	0
323	20230822	133100	19045605	2005	2005	2005	2005	0
324	20230822	133000	19045605	2005	2005	2005	2005	0
325	20230822	132900	19045605	2005	2005	2005	2005	0
326	20230822	132800	19045605	2005	2005	2005	2005	0
327	20230822	132700	19045605	2005	2005	2005	2005	0
328	20230822	132600	19045605	2005	2005	2005	2005	0
329	20230822	132500	19045605	2005	2005	2005	2005	20
330	20230822	132400	19005505	2005	2000	2005	2000	799
331	20230822	132300	17407455	2000	1999	2000	1999	111
332	20230822	132200	17185556	1998	1998	1998	1998	8
333	20230822	132100	17169572	1998	2005	2005	1998	224
334	20230822	132000	16721513	2005	2005	2005	2005	0
335	20230822	131900	16721513	2005	2005	2005	2005	1
336	20230822	131800	16719508	2005	2005	2005	2005	0
337	20230822	131700	16719508	2005	2005	2005	2005	0
338	20230822	131600	16719508	2005	2005	2005	2005	0
339	20230822	131500	16719508	2005	2005	2005	2005	0
340	20230822	131400	16719508	2005	2005	2005	2005	2
341	20230822	131300	16715498	2005	2005	2005	2005	0
342	20230822	131200	16715498	2005	2005	2005	2005	0
343	20230822	131100	16715498	2005	2005	2005	2005	0
344	20230822	131000	16715498	2005	2005	2005	2005	10
345	20230822	130900	16695448	2010	2010	2010	2010	0
346	20230822	130800	16695448	2010	2010	2010	2010	0
347	20230822	130700	16695448	2010	2010	2010	2010	0
348	20230822	130600	16695448	2010	2010	2010	2010	0
349	20230822	130500	16695448	2010	2000	2010	2000	15
350	20230822	130400	16665398	2010	2010	2010	2010	0
351	20230822	130300	16665398	2010	2010	2010	2010	10
352	20230822	130200	16645298	2000	2000	2000	2000	0
353	20230822	130100	16645298	2000	2000	2000	2000	0
354	20230822	130000	16645298	2000	2000	2000	2000	0
355	20230822	125900	16645298	2000	2000	2000	2000	936
356	20230822	125800	14773298	2005	2005	2005	2005	0
357	20230822	125700	14773298	2005	2010	2010	2005	65
358	20230822	125600	14642968	2010	2010	2010	2010	0
359	20230822	125500	14642968	2010	2010	2010	2010	0
360	20230822	125400	14642968	2010	2010	2010	2010	15
361	20230822	125300	14612818	2010	2010	2010	2010	0
362	20230822	125200	14612818	2010	2010	2010	2010	0
363	20230822	125100	14612818	2010	2010	2010	2010	0
364	20230822	125000	14612818	2010	2010	2010	2010	0
365	20230822	124900	14612818	2010	2010	2010	2010	0
366	20230822	124800	14612818	2010	2010	2010	2010	10
367	20230822	124700	14592718	2010	2010	2010	2010	0
368	20230822	124600	14592718	2010	2010	2010	2010	0
369	20230822	124500	14592718	2010	2010	2010	2010	0
370	20230822	124400	14592718	2010	2010	2010	2010	0
371	20230822	124300	14592718	2010	2010	2010	2010	0
372	20230822	124200	14592718	2010	2010	2010	2010	0
373	20230822	124100	14592718	2010	2010	2010	2010	0
374	20230822	124000	14592718	2010	2010	2010	2010	0
375	20230822	123900	14592718	2010	2010	2010	2010	0
376	20230822	123800	14592718	2010	2010	2010	2010	0
377	20230822	123700	14592718	2010	2010	2010	2010	0
378	20230822	123600	14592718	2010	2010	2010	2010	0
379	20230822	123500	14592718	2010	2010	2010	2010	0
380	20230822	123400	14592718	2010	2010	2010	2010	13
381	20230822	123300	14566588	2010	2010	2010	2010	0
382	20230822	123200	14566588	2010	2010	2010	2010	0
383	20230822	123100	14566588	2010	2010	2010	2010	0
384	20230822	123000	14566588	2010	2010	2010	2010	0
385	20230822	122900	14566588	2010	2010	2010	2010	0
386	20230822	122800	14566588	2010	2010	2010	2010	0
387	20230822	122700	14566588	2010	2010	2010	2010	0
388	20230822	122600	14566588	2010	2010	2010	2010	0
389	20230822	122500	14566588	2010	2010	2010	2010	0
390	20230822	122400	14566588	2010	2010	2010	2010	0
391	20230822	122300	14566588	2010	2010	2010	2010	25
392	20230822	122200	14516338	2010	2010	2010	2010	0
393	20230822	122100	14516338	2010	2010	2010	2010	0
394	20230822	122000	14516338	2010	2010	2010	2010	0
395	20230822	121900	14516338	2010	2010	2010	2010	0
396	20230822	121800	14516338	2010	2010	2010	2010	0
397	20230822	121700	14516338	2010	2010	2010	2010	0
398	20230822	121600	14516338	2010	2010	2010	2010	0
399	20230822	121500	14516338	2010	2010	2010	2010	0
400	20230822	121400	14516338	2010	2010	2010	2010	0
401	20230822	121300	14516338	2010	2010	2010	2010	0
402	20230822	121200	14516338	2010	2010	2010	2010	0
403	20230822	121100	14516338	2010	2010	2010	2010	0
404	20230822	121000	14516338	2010	2010	2010	2010	0
405	20230822	120900	14516338	2010	2005	2010	2005	263
406	20230822	120800	13989018	2005	2005	2005	2005	1
407	20230822	120700	13987013	2005	2005	2005	2005	0
408	20230822	120600	13987013	2005	2005	2005	2005	0
409	20230822	120500	13987013	2005	2005	2005	2005	0
410	20230822	120400	13987013	2005	2005	2005	2005	0
411	20230822	120300	13987013	2005	2005	2005	2005	0
412	20230822	120200	13987013	2005	2005	2005	2005	0
413	20230822	120100	13987013	2005	2005	2005	2005	0
414	20230822	120000	13987013	2005	2005	2005	2005	0
415	20230822	115900	13987013	2005	2005	2005	2005	0
416	20230822	115800	13987013	2005	2005	2005	2005	0
417	20230822	115700	13987013	2005	2005	2005	2005	0
418	20230822	115600	13987013	2005	2005	2005	2005	0
419	20230822	115500	13987013	2005	2005	2005	2005	0
420	20230822	115400	13987013	2005	2005	2005	2005	0
421	20230822	115300	13987013	2005	2005	2005	2005	0
422	20230822	115200	13987013	2005	2005	2005	2005	0
423	20230822	115100	13987013	2005	2005	2005	2005	0
424	20230822	115000	13987013	2005	2005	2005	2005	0
425	20230822	114900	13987013	2005	2005	2005	2005	0
426	20230822	114800	13987013	2005	2005	2005	2005	0
427	20230822	114700	13987013	2005	2005	2005	2005	2
428	20230822	114600	13983003	2005	2005	2005	2005	0
429	20230822	114500	13983003	2005	2005	2005	2005	449
430	20230822	114400	13082758	2010	2010	2010	2010	0
431	20230822	114300	13082758	2010	2010	2010	2010	0
432	20230822	114200	13082758	2010	2010	2010	2010	0
433	20230822	114100	13082758	2010	2010	2010	2010	0
434	20230822	114000	13082758	2010	2010	2010	2010	0
435	20230822	113900	13082758	2010	2010	2010	2010	0
436	20230822	113800	13082758	2010	2010	2010	2010	0
437	20230822	113700	13082758	2010	2010	2010	2010	0
438	20230822	113600	13082758	2010	2010	2010	2010	0
439	20230822	113500	13082758	2010	2010	2010	2010	40
440	20230822	113400	13002358	2000	2000	2000	2000	0
441	20230822	113300	13002358	2000	2000	2000	2000	158
442	20230822	113200	12686358	2000	2000	2000	2000	0
443	20230822	113100	12686358	2000	2000	2000	2000	0
444	20230822	113000	12686358	2000	2000	2000	2000	0
445	20230822	112900	12686358	2000	2000	2000	2000	11
446	20230822	112800	12664358	1997	1997	1997	1997	0
447	20230822	112700	12664358	1997	1997	1997	1997	0
448	20230822	112600	12664358	1997	1997	1997	1997	0
449	20230822	112500	12664358	1997	1997	1997	1997	0
450	20230822	112400	12664358	1997	1997	1997	1997	100
451	20230822	112300	12464658	2000	2000	2000	2000	0
452	20230822	112200	12464658	2000	2000	2000	2000	0
453	20230822	112100	12464658	2000	2000	2000	2000	0
454	20230822	112000	12464658	2000	2000	2000	2000	0
455	20230822	111900	12464658	2000	2000	2000	2000	0
456	20230822	111800	12464658	2000	2000	2000	2000	0
457	20230822	111700	12464658	2000	2000	2000	2000	0
458	20230822	111600	12464658	2000	2000	2000	2000	0
459	20230822	111500	12464658	2000	2000	2000	2000	0
460	20230822	111400	12464658	2000	2000	2000	2000	0
461	20230822	111300	12464658	2000	2000	2000	2000	0
462	20230822	111200	12464658	2000	2000	2000	2000	0
463	20230822	111100	12464658	2000	2000	2000	2000	0
464	20230822	111000	12464658	2000	2000	2000	2000	0
465	20230822	110900	12464658	2000	2000	2000	2000	0
466	20230822	110800	12464658	2000	2000	2000	2000	0
467	20230822	110700	12464658	2000	2000	2000	2000	0
468	20230822	110600	12464658	2000	2000	2000	2000	36
469	20230822	110500	12392658	2000	2000	2000	2000	0
470	20230822	110400	12392658	2000	2000	2000	2000	8
471	20230822	110300	12376658	2000	2000	2000	2000	0
472	20230822	110200	12376658	2000	2000	2000	2000	0
473	20230822	110100	12376658	2000	2000	2000	2000	0
474	20230822	110000	12376658	2000	2000	2000	2000	0
475	20230822	105900	12376658	2000	2000	2000	2000	0
476	20230822	105800	12376658	2000	2000	2000	2000	0
477	20230822	105700	12376658	2000	2000	2000	2000	0
478	20230822	105600	12376658	2000	2000	2000	2000	1
479	20230822	105500	12374658	1997	1997	1997	1997	0
480	20230822	105400	12374658	1997	1997	1997	1997	20
481	20230822	105300	12334718	1998	1998	1998	1998	266
482	20230822	105200	11803250	2000	2000	2000	2000	1
483	20230822	105100	11801250	1999	1999	1999	1999	0
484	20230822	105000	11801250	1999	1999	1999	1999	0
485	20230822	104900	11801250	1999	1999	1999	1999	1
486	20230822	104800	11799251	1999	1999	1999	1999	0
487	20230822	104700	11799251	1999	1999	1999	1999	167
488	20230822	104600	11465418	2000	2000	2000	2000	0
489	20230822	104500	11465418	2000	2000	2000	2000	11
490	20230822	104400	11443418	2000	2000	2000	2000	10
491	20230822	104300	11423418	1999	1999	1999	1999	0
492	20230822	104200	11423418	1999	1999	1999	1999	0
493	20230822	104100	11423418	1999	1999	1999	1999	0
494	20230822	104000	11423418	1999	1999	1999	1999	0
495	20230822	103900	11423418	1999	1999	1999	1999	70
496	20230822	103800	11283488	2000	2000	2000	2000	0
497	20230822	103700	11283488	2000	2000	2000	2000	2
498	20230822	103600	11279488	2000	2000	2000	2000	10
499	20230822	103500	11259488	2000	2005	2005	2000	798
500	20230822	103400	9663483	2010	2010	2010	2010	0
501	20230822	103300	9663483	2010	2010	2010	2010	0
502	20230822	103200	9663483	2010	2010	2010	2010	1
503	20230822	103100	9661473	2000	2010	2010	2000	44
504	20230822	103000	9573173	2010	2010	2010	2010	0
505	20230822	102900	9573173	2010	2010	2010	2010	90
506	20230822	102800	9392273	2010	2010	2010	2010	0
507	20230822	102700	9392273	2010	2010	2010	2010	0
508	20230822	102600	9392273	2010	2010	2010	2010	50
509	20230822	102500	9291773	2010	2010	2010	2010	0
510	20230822	102400	9291773	2010	2010	2010	2010	0
511	20230822	102300	9291773	2010	2000	2010	2000	215
512	20230822	102200	8861763	2010	2010	2010	2010	0
513	20230822	102100	8861763	2010	2010	2010	2010	0
514	20230822	102000	8861763	2010	2010	2010	2010	0
515	20230822	101900	8861763	2010	2010	2010	2010	0
516	20230822	101800	8861763	2010	2010	2010	2010	0
517	20230822	101700	8861763	2010	2010	2010	2010	0
518	20230822	101600	8861763	2010	2010	2010	2010	2
519	20230822	101500	8857743	2010	2010	2010	2010	2
520	20230822	101400	8853723	2005	2005	2005	2005	1
521	20230822	101300	8851718	2010	2010	2010	2010	0
522	20230822	101200	8851718	2010	2010	2010	2010	0
523	20230822	101100	8851718	2010	2010	2010	2010	0
524	20230822	101000	8851718	2010	2010	2010	2010	0
525	20230822	100900	8851718	2010	2005	2010	2005	10
526	20230822	100800	8831663	2000	2000	2000	2000	358
527	20230822	100700	8115663	2010	2010	2010	2010	0
528	20230822	100600	8115663	2010	2010	2010	2010	0
529	20230822	100500	8115663	2010	2010	2010	2010	0
530	20230822	100400	8115663	2010	2010	2010	2010	23
531	20230822	100300	8069433	2010	2010	2010	2010	0
532	20230822	100200	8069433	2010	2010	2010	2010	50
533	20230822	100100	7968933	2010	2010	2010	2010	0
534	20230822	100000	7968933	2010	2010	2010	2010	0
535	20230822	095900	7968933	2010	2010	2010	2010	0
536	20230822	095800	7968933	2010	2010	2010	2010	0
537	20230822	095700	7968933	2010	2010	2010	2010	0
538	20230822	095600	7968933	2010	2010	2010	2010	0
539	20230822	095500	7968933	2010	2010	2010	2010	0
540	20230822	095400	7968933	2010	2010	2010	2010	0
541	20230822	095300	7968933	2010	2010	2010	2010	0
542	20230822	095200	7968933	2010	2010	2010	2010	0
543	20230822	095100	7968933	2010	2010	2010	2010	0
544	20230822	095000	7968933	2010	2010	2010	2010	0
545	20230822	094900	7968933	2010	2010	2010	2010	0
546	20230822	094800	7968933	2010	2010	2010	2010	0
547	20230822	094700	7968933	2010	2010	2010	2010	0
548	20230822	094600	7968933	2010	2010	2010	2010	10
549	20230822	094500	7948833	2010	2010	2010	2010	0
550	20230822	094400	7948833	2010	2010	2010	2010	1
551	20230822	094300	7946823	2015	2015	2015	2015	0
552	20230822	094200	7946823	2015	2015	2015	2015	0
553	20230822	094100	7946823	2015	2015	2015	2015	0
554	20230822	094000	7946823	2015	2015	2015	2015	0
555	20230822	093900	7946823	2015	2015	2015	2015	0
556	20230822	093800	7946823	2015	2015	2015	2015	0
557	20230822	093700	7946823	2015	2015	2015	2015	1
558	20230822	093600	7944808	2015	2015	2015	2015	0
559	20230822	093500	7944808	2015	2015	2015	2015	0
560	20230822	093400	7944808	2015	2015	2015	2015	10
561	20230822	093300	7924658	2015	2015	2015	2015	0
562	20230822	093200	7924658	2015	2015	2015	2015	0
563	20230822	093100	7924658	2015	2000	2015	2000	420
564	20230822	093000	7084643	2000	2000	2000	2000	0
565	20230822	092900	7084643	2000	2000	2000	2000	230
566	20230822	092800	6624643	2000	2000	2000	2000	112
567	20230822	092700	6400643	2000	2000	2000	2000	3
568	20230822	092600	6394643	2015	2015	2015	2015	0
569	20230822	092500	6394643	2015	2015	2015	2015	0
570	20230822	092400	6394643	2015	2015	2015	2015	0
571	20230822	092300	6394643	2015	2015	2015	2015	0
572	20230822	092200	6394643	2015	2015	2015	2015	0
573	20230822	092100	6394643	2015	2015	2015	2015	0
574	20230822	092000	6394643	2015	2015	2015	2015	0
575	20230822	091900	6394643	2015	2015	2015	2015	0
576	20230822	091800	6394643	2015	2015	2015	2015	0
577	20230822	091700	6394643	2015	2015	2015	2015	0
578	20230822	091600	6394643	2015	2015	2015	2015	10
579	20230822	091500	6374493	2015	2015	2015	2015	0
580	20230822	091400	6374493	2015	2015	2015	2015	0
581	20230822	091300	6374493	2015	2015	2015	2015	0
582	20230822	091200	6374493	2015	2015	2015	2015	0
583	20230822	091100	6374493	2015	2015	2015	2015	0
584	20230822	091000	6374493	2015	2015	2015	2015	0
585	20230822	090900	6374493	2015	2015	2015	2015	0
586	20230822	090800	6374493	2015	2015	2015	2015	0
587	20230822	090700	6374493	2015	2015	2015	2015	0
588	20230822	090600	6374493	2015	2015	2015	2015	0
589	20230822	090500	6374493	2015	2005	2015	2005	31
590	20230822	090400	6312328	2015	2010	2015	2010	50
591	20230822	090300	6211823	2015	2005	2015	1999	2017
592	20230822	090200	2148515	2000	2000	2015	2000	397
593	20230822	090100	1354335	2005	2015	2015	2005	245
594	20230822	090000	862290	2010	2010	2010	2010	429