KissMeData/037230/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192300	21392338	2015	2015	2015	2015	841
3	20240715	192200	21392338	2015	2015	2015	2015	0
4	20240715	192100	21392338	2015	2015	2015	2015	0
5	20240715	192000	21392338	2015	2015	2015	2015	0
6	20240715	191900	21392338	2015	2015	2015	2015	0
7	20240715	191800	21392338	2015	2015	2015	2015	0
8	20240715	191700	21392338	2015	2015	2015	2015	0
9	20240715	191600	21392338	2015	2015	2015	2015	0
10	20240715	191500	21392338	2015	2015	2015	2015	0
11	20240715	191400	21392338	2015	2015	2015	2015	0
12	20240715	191300	21392338	2015	2015	2015	2015	0
13	20240715	191200	21392338	2015	2015	2015	2015	0
14	20240715	191100	21392338	2015	2015	2015	2015	0
15	20240715	191000	21392338	2015	2015	2015	2015	0
16	20240715	190900	21392338	2015	2015	2015	2015	0
17	20240715	190800	21392338	2015	2015	2015	2015	0
18	20240715	190700	21392338	2015	2015	2015	2015	0
19	20240715	190600	21392338	2015	2015	2015	2015	0
20	20240715	190500	21392338	2015	2015	2015	2015	0
21	20240715	190400	21392338	2015	2015	2015	2015	0
22	20240715	190300	21392338	2015	2015	2015	2015	0
23	20240715	190200	21392338	2015	2015	2015	2015	0
24	20240715	190100	21392338	2015	2015	2015	2015	0
25	20240715	190000	21392338	2015	2015	2015	2015	0
26	20240715	185900	21392338	2015	2015	2015	2015	0
27	20240715	185800	21392338	2015	2015	2015	2015	0
28	20240715	185700	21392338	2015	2015	2015	2015	0
29	20240715	185600	21392338	2015	2015	2015	2015	0
30	20240715	185500	21392338	2015	2015	2015	2015	0
31	20240715	185400	21392338	2015	2015	2015	2015	0
32	20240715	185300	21392338	2015	2015	2015	2015	841
33	20240715	185200	21392338	2015	2015	2015	2015	0
34	20240715	185100	21392338	2015	2015	2015	2015	0
35	20240715	185000	21392338	2015	2015	2015	2015	0
36	20240715	184900	21392338	2015	2015	2015	2015	0
37	20240715	184800	21392338	2015	2015	2015	2015	0
38	20240715	184700	21392338	2015	2015	2015	2015	0
39	20240715	184600	21392338	2015	2015	2015	2015	0
40	20240715	184500	21392338	2015	2015	2015	2015	0
41	20240715	184400	21392338	2015	2015	2015	2015	0
42	20240715	184300	21392338	2015	2015	2015	2015	0
43	20240715	184200	21392338	2015	2015	2015	2015	0
44	20240715	184100	21392338	2015	2015	2015	2015	0
45	20240715	184000	21392338	2015	2015	2015	2015	0
46	20240715	183900	21392338	2015	2015	2015	2015	0
47	20240715	183800	21392338	2015	2015	2015	2015	0
48	20240715	183700	21392338	2015	2015	2015	2015	0
49	20240715	183600	21392338	2015	2015	2015	2015	0
50	20240715	183500	21392338	2015	2015	2015	2015	0
51	20240715	183400	21392338	2015	2015	2015	2015	0
52	20240715	183300	21392338	2015	2015	2015	2015	0
53	20240715	183200	21392338	2015	2015	2015	2015	0
54	20240715	183100	21392338	2015	2015	2015	2015	0
55	20240715	183000	21392338	2015	2015	2015	2015	0
56	20240715	182900	21392338	2015	2015	2015	2015	0
57	20240715	182800	21392338	2015	2015	2015	2015	0
58	20240715	182700	21392338	2015	2015	2015	2015	0
59	20240715	182600	21392338	2015	2015	2015	2015	0
60	20240715	182500	21392338	2015	2015	2015	2015	0
61	20240715	182400	21392338	2015	2015	2015	2015	0
62	20240715	182300	21392338	2015	2015	2015	2015	841
63	20240715	182200	21392338	2015	2015	2015	2015	0
64	20240715	182100	21392338	2015	2015	2015	2015	0
65	20240715	182000	21392338	2015	2015	2015	2015	0
66	20240715	181900	21392338	2015	2015	2015	2015	0
67	20240715	181800	21392338	2015	2015	2015	2015	0
68	20240715	181700	21392338	2015	2015	2015	2015	0
69	20240715	181600	21392338	2015	2015	2015	2015	0
70	20240715	181500	21392338	2015	2015	2015	2015	0
71	20240715	181400	21392338	2015	2015	2015	2015	0
72	20240715	181300	21392338	2015	2015	2015	2015	0
73	20240715	181200	21392338	2015	2015	2015	2015	0
74	20240715	181100	21392338	2015	2015	2015	2015	0
75	20240715	181000	21392338	2015	2015	2015	2015	0
76	20240715	180900	21392338	2015	2015	2015	2015	0
77	20240715	180800	21392338	2015	2015	2015	2015	0
78	20240715	180700	21392338	2015	2015	2015	2015	0
79	20240715	180600	21392338	2015	2015	2015	2015	0
80	20240715	180500	21392338	2015	2015	2015	2015	0
81	20240715	180400	21392338	2015	2015	2015	2015	0
82	20240715	180300	21392338	2015	2015	2015	2015	0
83	20240715	180200	21392338	2015	2015	2015	2015	0
84	20240715	180100	21392338	2015	2015	2015	2015	0
85	20240715	180000	21392338	2015	2015	2015	2015	0
86	20240715	175900	21392338	2015	2015	2015	2015	0
87	20240715	175800	21392338	2015	2015	2015	2015	0
88	20240715	175700	21392338	2015	2015	2015	2015	0
89	20240715	175600	21392338	2015	2015	2015	2015	0
90	20240715	175500	21392338	2015	2015	2015	2015	0
91	20240715	175400	21392338	2015	2015	2015	2015	0
92	20240715	175300	21392338	2015	2015	2015	2015	841
93	20240715	175200	21392338	2015	2015	2015	2015	0
94	20240715	175100	21392338	2015	2015	2015	2015	0
95	20240715	175000	21392338	2015	2015	2015	2015	0
96	20240715	174900	21392338	2015	2015	2015	2015	0
97	20240715	174800	21392338	2015	2015	2015	2015	0
98	20240715	174700	21392338	2015	2015	2015	2015	0
99	20240715	174600	21392338	2015	2015	2015	2015	0
100	20240715	174500	21392338	2015	2015	2015	2015	0
101	20240715	174400	21392338	2015	2015	2015	2015	0
102	20240715	174300	21392338	2015	2015	2015	2015	0
103	20240715	174200	21392338	2015	2015	2015	2015	0
104	20240715	174100	21392338	2015	2015	2015	2015	0
105	20240715	174000	21392338	2015	2015	2015	2015	0
106	20240715	173900	21392338	2015	2015	2015	2015	0
107	20240715	173800	21392338	2015	2015	2015	2015	0
108	20240715	173700	21392338	2015	2015	2015	2015	0
109	20240715	173600	21392338	2015	2015	2015	2015	0
110	20240715	173500	21392338	2015	2015	2015	2015	0
111	20240715	173400	21392338	2015	2015	2015	2015	0
112	20240715	173300	21392338	2015	2015	2015	2015	0
113	20240715	173200	21392338	2015	2015	2015	2015	0
114	20240715	173100	21392338	2015	2015	2015	2015	0
115	20240715	173000	21392338	2015	2015	2015	2015	0
116	20240715	172900	21392338	2015	2015	2015	2015	0
117	20240715	172800	21392338	2015	2015	2015	2015	0
118	20240715	172700	21392338	2015	2015	2015	2015	0
119	20240715	172600	21392338	2015	2015	2015	2015	0
120	20240715	172500	21392338	2015	2015	2015	2015	0
121	20240715	172400	21392338	2015	2015	2015	2015	0
122	20240715	172300	21392338	2015	2015	2015	2015	841
123	20240715	172200	21392338	2015	2015	2015	2015	0
124	20240715	172100	21392338	2015	2015	2015	2015	0
125	20240715	172000	21392338	2015	2015	2015	2015	0
126	20240715	171900	21392338	2015	2015	2015	2015	0
127	20240715	171800	21392338	2015	2015	2015	2015	0
128	20240715	171700	21392338	2015	2015	2015	2015	0
129	20240715	171600	21392338	2015	2015	2015	2015	0
130	20240715	171500	21392338	2015	2015	2015	2015	0
131	20240715	171400	21392338	2015	2015	2015	2015	0
132	20240715	171300	21392338	2015	2015	2015	2015	0
133	20240715	171200	21392338	2015	2015	2015	2015	0
134	20240715	171100	21392338	2015	2015	2015	2015	0
135	20240715	171000	21392338	2015	2015	2015	2015	0
136	20240715	170900	21392338	2015	2015	2015	2015	0
137	20240715	170800	21392338	2015	2015	2015	2015	0
138	20240715	170700	21392338	2015	2015	2015	2015	0
139	20240715	170600	21392338	2015	2015	2015	2015	0
140	20240715	170500	21392338	2015	2015	2015	2015	0
141	20240715	170400	21392338	2015	2015	2015	2015	0
142	20240715	170300	21392338	2015	2015	2015	2015	0
143	20240715	170200	21392338	2015	2015	2015	2015	0
144	20240715	170100	21392338	2015	2015	2015	2015	0
145	20240715	170000	21392338	2015	2015	2015	2015	0
146	20240715	165900	21392338	2015	2015	2015	2015	0
147	20240715	165800	21392338	2015	2015	2015	2015	0
148	20240715	165700	21392338	2015	2015	2015	2015	0
149	20240715	165600	21392338	2015	2015	2015	2015	0
150	20240715	165500	21392338	2015	2015	2015	2015	0
151	20240715	165400	21392338	2015	2015	2015	2015	0
152	20240715	165300	21392338	2015	2015	2015	2015	841
153	20240715	165200	21392338	2015	2015	2015	2015	0
154	20240715	165100	21392338	2015	2015	2015	2015	0
155	20240715	165000	21392338	2015	2015	2015	2015	0
156	20240715	164900	21392338	2015	2015	2015	2015	0
157	20240715	164800	21392338	2015	2015	2015	2015	0
158	20240715	164700	21392338	2015	2015	2015	2015	0
159	20240715	164600	21392338	2015	2015	2015	2015	0
160	20240715	164500	21392338	2015	2015	2015	2015	0
161	20240715	164400	21392338	2015	2015	2015	2015	0
162	20240715	164300	21392338	2015	2015	2015	2015	0
163	20240715	164200	21392338	2015	2015	2015	2015	0
164	20240715	164100	21392338	2015	2015	2015	2015	0
165	20240715	164000	21392338	2015	2015	2015	2015	0
166	20240715	163900	21392338	2015	2015	2015	2015	0
167	20240715	163800	21392338	2015	2015	2015	2015	0
168	20240715	163700	21392338	2015	2015	2015	2015	0
169	20240715	163600	21392338	2015	2015	2015	2015	0
170	20240715	163500	21392338	2015	2015	2015	2015	0
171	20240715	163400	21392338	2015	2015	2015	2015	0
172	20240715	163300	21392338	2015	2015	2015	2015	0
173	20240715	163200	21392338	2015	2015	2015	2015	0
174	20240715	163100	21392338	2015	2015	2015	2015	0
175	20240715	163000	21392338	2015	2015	2015	2015	0
176	20240715	162900	21392338	2015	2015	2015	2015	0
177	20240715	162800	21392338	2015	2015	2015	2015	0
178	20240715	162700	21392338	2015	2015	2015	2015	0
179	20240715	162600	21392338	2015	2015	2015	2015	0
180	20240715	162500	21392338	2015	2015	2015	2015	0
181	20240715	162400	21392338	2015	2015	2015	2015	0
182	20240715	162300	21392338	2015	2015	2015	2015	841
183	20240715	162200	21392338	2015	2015	2015	2015	0
184	20240715	162100	21392338	2015	2015	2015	2015	0
185	20240715	162000	21392338	2015	2015	2015	2015	0
186	20240715	161900	21392338	2015	2015	2015	2015	0
187	20240715	161800	21392338	2015	2015	2015	2015	0
188	20240715	161700	21392338	2015	2015	2015	2015	0
189	20240715	161600	21392338	2015	2015	2015	2015	0
190	20240715	161500	21392338	2015	2015	2015	2015	0
191	20240715	161400	21392338	2015	2015	2015	2015	0
192	20240715	161300	21392338	2015	2015	2015	2015	0
193	20240715	161200	21392338	2015	2015	2015	2015	0
194	20240715	161100	21392338	2015	2015	2015	2015	0
195	20240715	161000	21392338	2015	2015	2015	2015	0
196	20240715	160900	21392338	2015	2015	2015	2015	0
197	20240715	160800	21392338	2015	2015	2015	2015	0
198	20240715	160700	21392338	2015	2015	2015	2015	0
199	20240715	160600	21392338	2015	2015	2015	2015	0
200	20240715	160500	21392338	2015	2015	2015	2015	0
201	20240715	160400	21392338	2015	2015	2015	2015	0
202	20240715	160300	21392338	2015	2015	2015	2015	0
203	20240715	160200	21392338	2015	2015	2015	2015	0
204	20240715	160100	21392338	2015	2015	2015	2015	0
205	20240715	160000	21392338	2015	2015	2015	2015	0
206	20240715	155900	21392338	2015	2015	2015	2015	0
207	20240715	155800	21392338	2015	2015	2015	2015	0
208	20240715	155700	21392338	2015	2015	2015	2015	0
209	20240715	155600	21392338	2015	2015	2015	2015	0
210	20240715	155500	21392338	2015	2015	2015	2015	0
211	20240715	155400	21392338	2015	2015	2015	2015	0
212	20240715	155300	21392338	2015	2015	2015	2015	841
213	20240715	155200	21392338	2015	2015	2015	2015	0
214	20240715	155100	21392338	2015	2015	2015	2015	0
215	20240715	155000	21392338	2015	2015	2015	2015	0
216	20240715	154900	21392338	2015	2015	2015	2015	0
217	20240715	154800	21392338	2015	2015	2015	2015	0
218	20240715	154700	21392338	2015	2015	2015	2015	0
219	20240715	154600	21392338	2015	2015	2015	2015	0
220	20240715	154500	21392338	2015	2015	2015	2015	0
221	20240715	154400	21392338	2015	2015	2015	2015	0
222	20240715	154300	21392338	2015	2015	2015	2015	0
223	20240715	154200	21392338	2015	2015	2015	2015	0
224	20240715	154100	21392338	2015	2015	2015	2015	0
225	20240715	154000	21392338	2015	2015	2015	2015	0
226	20240715	153900	21392338	2015	2015	2015	2015	0
227	20240715	153800	21392338	2015	2015	2015	2015	0
228	20240715	153700	21392338	2015	2015	2015	2015	0
229	20240715	153600	21392338	2015	2015	2015	2015	0
230	20240715	153500	21392338	2015	2015	2015	2015	0
231	20240715	153400	21392338	2015	2015	2015	2015	0
232	20240715	153300	21392338	2015	2015	2015	2015	0
233	20240715	153200	21392338	2015	2015	2015	2015	0
234	20240715	153100	21392338	2015	2015	2015	2015	0
235	20240715	153000	21392338	2015	2015	2015	2015	841
236	20240715	152900	19697723	2005	2005	2005	2005	0
237	20240715	152800	19697723	2005	2005	2005	2005	0
238	20240715	152700	19697723	2005	2005	2005	2005	0
239	20240715	152600	19697723	2005	2005	2005	2005	0
240	20240715	152500	19697723	2005	2005	2005	2005	0
241	20240715	152400	19697723	2005	2005	2005	2005	0
242	20240715	152300	19697723	2005	2005	2005	2005	0
243	20240715	152200	19697723	2005	2005	2005	2005	0
244	20240715	152100	19697723	2005	2005	2005	2005	0
245	20240715	152000	19697723	2005	2005	2005	2005	0
246	20240715	151900	19697723	2005	2005	2005	2005	69
247	20240715	151800	19559378	2005	2005	2005	2005	774
248	20240715	151700	18007508	2005	2005	2005	2005	0
249	20240715	151600	18007508	2005	2000	2005	2000	180
250	20240715	151500	17647288	2000	2000	2000	1999	162
251	20240715	151400	17323386	1999	1999	1999	1999	0
252	20240715	151300	17323386	1999	1999	1999	1999	65
253	20240715	151200	17193451	2000	2000	2000	2000	0
254	20240715	151100	17193451	2000	2000	2000	2000	0
255	20240715	151000	17193451	2000	2000	2000	2000	0
256	20240715	150900	17193451	2000	2000	2000	2000	0
257	20240715	150800	17193451	2000	2000	2000	2000	0
258	20240715	150700	17193451	2000	2000	2000	2000	300
259	20240715	150600	16593451	1999	1999	1999	1999	0
260	20240715	150500	16593451	1999	1999	1999	1999	0
261	20240715	150400	16593451	1999	1999	1999	1999	0
262	20240715	150300	16593451	1999	1999	1999	1999	0
263	20240715	150200	16593451	1999	1999	1999	1999	0
264	20240715	150100	16593451	1999	1999	1999	1999	0
265	20240715	150000	16593451	1999	1999	1999	1999	67
266	20240715	145900	16459518	2000	2000	2000	2000	0
267	20240715	145800	16459518	2000	2000	2000	2000	433
268	20240715	145700	15593518	2005	2005	2005	2005	0
269	20240715	145600	15593518	2005	2005	2005	2005	0
270	20240715	145500	15593518	2005	2005	2005	2005	0
271	20240715	145400	15593518	2005	2005	2005	2005	0
272	20240715	145300	15593518	2005	2005	2005	2005	0
273	20240715	145200	15593518	2005	2005	2005	2005	0
274	20240715	145100	15593518	2005	2005	2005	2005	1
275	20240715	145000	15591513	2000	2000	2000	2000	7
276	20240715	144900	15577513	2005	2005	2005	2005	0
277	20240715	144800	15577513	2005	2005	2005	2005	0
278	20240715	144700	15577513	2005	2005	2005	2005	7
279	20240715	144600	15563478	2000	2000	2000	2000	0
280	20240715	144500	15563478	2000	2000	2000	2000	0
281	20240715	144400	15563478	2000	2000	2000	2000	5
282	20240715	144300	15553478	2005	2005	2005	2005	0
283	20240715	144200	15553478	2005	2005	2005	2005	0
284	20240715	144100	15553478	2005	2005	2005	2005	0
285	20240715	144000	15553478	2005	2005	2005	2005	0
286	20240715	143900	15553478	2005	2005	2005	2005	0
287	20240715	143800	15553478	2005	2005	2005	2005	0
288	20240715	143700	15553478	2005	2005	2005	2005	0
289	20240715	143600	15553478	2005	2005	2005	2005	31
290	20240715	143500	15491323	2005	2000	2005	2000	154
291	20240715	143400	15182803	2005	2005	2005	2005	0
292	20240715	143300	15182803	2005	2005	2005	2005	0
293	20240715	143200	15182803	2005	2005	2005	2005	0
294	20240715	143100	15182803	2005	2000	2005	2000	618
295	20240715	143000	13946778	2005	2005	2005	2005	5
296	20240715	142900	13936753	2005	2005	2005	2005	0
297	20240715	142800	13936753	2005	2005	2005	2005	0
298	20240715	142700	13936753	2005	2005	2005	2005	0
299	20240715	142600	13936753	2005	2005	2005	2005	0
300	20240715	142500	13936753	2005	2005	2005	2005	0
301	20240715	142400	13936753	2005	2005	2005	2005	0
302	20240715	142300	13936753	2005	2005	2005	2005	0
303	20240715	142200	13936753	2005	2005	2005	2005	0
304	20240715	142100	13936753	2005	2005	2005	2005	0
305	20240715	142000	13936753	2005	2005	2005	2005	0
306	20240715	141900	13936753	2005	2005	2005	2005	0
307	20240715	141800	13936753	2005	2005	2005	2005	0
308	20240715	141700	13936753	2005	2005	2005	2005	0
309	20240715	141600	13936753	2005	2005	2005	2005	0
310	20240715	141500	13936753	2005	2005	2005	2005	0
311	20240715	141400	13936753	2005	2005	2005	2005	0
312	20240715	141300	13936753	2005	2005	2005	2005	0
313	20240715	141200	13936753	2005	2005	2005	2005	3
314	20240715	141100	13930738	2005	2005	2005	2005	0
315	20240715	141000	13930738	2005	2005	2005	2005	0
316	20240715	140900	13930738	2005	2005	2005	2005	0
317	20240715	140800	13930738	2005	2005	2005	2005	0
318	20240715	140700	13930738	2005	2005	2005	2005	0
319	20240715	140600	13930738	2005	2005	2005	2005	0
320	20240715	140500	13930738	2005	2005	2005	2005	0
321	20240715	140400	13930738	2005	2005	2005	2005	1
322	20240715	140300	13928733	2005	2005	2005	2005	0
323	20240715	140200	13928733	2005	2005	2005	2005	0
324	20240715	140100	13928733	2005	2005	2005	2005	0
325	20240715	140000	13928733	2005	2005	2005	2005	0
326	20240715	135900	13928733	2005	2005	2005	2005	0
327	20240715	135800	13928733	2005	2005	2005	2005	0
328	20240715	135700	13928733	2005	2005	2005	2005	0
329	20240715	135600	13928733	2005	2005	2005	2005	0
330	20240715	135500	13928733	2005	2005	2005	2005	0
331	20240715	135400	13928733	2005	2005	2005	2005	0
332	20240715	135300	13928733	2005	2005	2005	2005	0
333	20240715	135200	13928733	2005	2005	2005	2005	0
334	20240715	135100	13928733	2005	2005	2005	2005	0
335	20240715	135000	13928733	2005	2005	2005	2005	0
336	20240715	134900	13928733	2005	2005	2005	2005	0
337	20240715	134800	13928733	2005	2005	2005	2005	0
338	20240715	134700	13928733	2005	2005	2005	2005	0
339	20240715	134600	13928733	2005	2005	2005	2005	0
340	20240715	134500	13928733	2005	2005	2005	2005	0
341	20240715	134400	13928733	2005	2005	2005	2005	0
342	20240715	134300	13928733	2005	2005	2005	2005	0
343	20240715	134200	13928733	2005	2005	2005	2005	0
344	20240715	134100	13928733	2005	2005	2005	2005	0
345	20240715	134000	13928733	2005	2005	2005	2005	0
346	20240715	133900	13928733	2005	2005	2005	2005	0
347	20240715	133800	13928733	2005	2005	2005	2005	0
348	20240715	133700	13928733	2005	2005	2005	2005	0
349	20240715	133600	13928733	2005	2005	2005	2005	0
350	20240715	133500	13928733	2005	2005	2005	2005	0
351	20240715	133400	13928733	2005	2005	2005	2005	0
352	20240715	133300	13928733	2005	2005	2005	2005	0
353	20240715	133200	13928733	2005	2005	2005	2005	0
354	20240715	133100	13928733	2005	2005	2005	2005	0
355	20240715	133000	13928733	2005	2005	2005	2005	0
356	20240715	132900	13928733	2005	2005	2005	2005	0
357	20240715	132800	13928733	2005	2005	2005	2005	0
358	20240715	132700	13928733	2005	2005	2005	2005	0
359	20240715	132600	13928733	2005	2005	2005	2005	0
360	20240715	132500	13928733	2005	2005	2005	2005	0
361	20240715	132400	13928733	2005	2005	2005	2005	0
362	20240715	132300	13928733	2005	2005	2005	2005	0
363	20240715	132200	13928733	2005	2005	2005	2005	5
364	20240715	132100	13918708	2005	2005	2005	2005	0
365	20240715	132000	13918708	2005	2005	2005	2005	0
366	20240715	131900	13918708	2005	2005	2005	2005	0
367	20240715	131800	13918708	2005	2005	2005	2005	0
368	20240715	131700	13918708	2005	2005	2005	2005	0
369	20240715	131600	13918708	2005	2005	2005	2005	0
370	20240715	131500	13918708	2005	2005	2005	2005	0
371	20240715	131400	13918708	2005	2005	2005	2005	0
372	20240715	131300	13918708	2005	2005	2005	2005	0
373	20240715	131200	13918708	2005	2005	2005	2005	0
374	20240715	131100	13918708	2005	2005	2005	2005	0
375	20240715	131000	13918708	2005	2005	2005	2005	0
376	20240715	130900	13918708	2005	2005	2005	2005	0
377	20240715	130800	13918708	2005	2005	2005	2005	0
378	20240715	130700	13918708	2005	2005	2005	2005	1
379	20240715	130600	13916703	2005	2005	2005	2005	0
380	20240715	130500	13916703	2005	2005	2005	2005	0
381	20240715	130400	13916703	2005	2005	2005	2005	0
382	20240715	130300	13916703	2005	2005	2005	2005	0
383	20240715	130200	13916703	2005	2005	2005	2005	0
384	20240715	130100	13916703	2005	2005	2005	2005	0
385	20240715	130000	13916703	2005	2005	2005	2005	0
386	20240715	125900	13916703	2005	2005	2005	2005	0
387	20240715	125800	13916703	2005	2005	2005	2005	0
388	20240715	125700	13916703	2005	2005	2005	2005	0
389	20240715	125600	13916703	2005	2005	2005	2005	0
390	20240715	125500	13916703	2005	2005	2005	2005	0
391	20240715	125400	13916703	2005	2005	2005	2005	0
392	20240715	125300	13916703	2005	2005	2005	2005	0
393	20240715	125200	13916703	2005	2005	2005	2005	0
394	20240715	125100	13916703	2005	2005	2005	2005	0
395	20240715	125000	13916703	2005	2005	2005	2005	0
396	20240715	124900	13916703	2005	2005	2005	2005	0
397	20240715	124800	13916703	2005	2005	2005	2005	0
398	20240715	124700	13916703	2005	2005	2005	2005	3
399	20240715	124600	13910688	2005	2005	2005	2005	8
400	20240715	124500	13894648	2000	2000	2000	2000	0
401	20240715	124400	13894648	2000	2000	2000	2000	0
402	20240715	124300	13894648	2000	2000	2000	2000	0
403	20240715	124200	13894648	2000	2000	2000	2000	0
404	20240715	124100	13894648	2000	2000	2000	2000	0
405	20240715	124000	13894648	2000	2000	2000	2000	0
406	20240715	123900	13894648	2000	2000	2000	2000	0
407	20240715	123800	13894648	2000	2000	2000	2000	0
408	20240715	123700	13894648	2000	2000	2000	2000	0
409	20240715	123600	13894648	2000	2000	2000	2000	0
410	20240715	123500	13894648	2000	2000	2000	2000	0
411	20240715	123400	13894648	2000	2000	2000	2000	0
412	20240715	123300	13894648	2000	2000	2000	2000	0
413	20240715	123200	13894648	2000	2000	2000	2000	0
414	20240715	123100	13894648	2000	2000	2000	2000	0
415	20240715	123000	13894648	2000	2000	2000	2000	2
416	20240715	122900	13890648	2005	2005	2005	2005	0
417	20240715	122800	13890648	2005	2005	2005	2005	0
418	20240715	122700	13890648	2005	2005	2005	2005	0
419	20240715	122600	13890648	2005	2005	2005	2005	0
420	20240715	122500	13890648	2005	2005	2005	2005	11
421	20240715	122400	13868593	2005	2005	2005	2005	0
422	20240715	122300	13868593	2005	2005	2005	2005	0
423	20240715	122200	13868593	2005	2005	2005	2005	0
424	20240715	122100	13868593	2005	2005	2005	2005	0
425	20240715	122000	13868593	2005	2005	2005	2005	0
426	20240715	121900	13868593	2005	2005	2005	2005	0
427	20240715	121800	13868593	2005	2005	2005	2005	0
428	20240715	121700	13868593	2005	2005	2005	2005	100
429	20240715	121600	13668093	2005	2005	2005	2005	0
430	20240715	121500	13668093	2005	2005	2005	2005	0
431	20240715	121400	13668093	2005	2005	2005	2005	0
432	20240715	121300	13668093	2005	2005	2005	2005	0
433	20240715	121200	13668093	2005	2005	2005	2005	0
434	20240715	121100	13668093	2005	2005	2005	2005	0
435	20240715	121000	13668093	2005	2005	2005	2005	0
436	20240715	120900	13668093	2005	2005	2005	2005	0
437	20240715	120800	13668093	2005	2005	2005	2005	0
438	20240715	120700	13668093	2005	2005	2005	2005	0
439	20240715	120600	13668093	2005	2005	2005	2005	0
440	20240715	120500	13668093	2005	2005	2005	2005	0
441	20240715	120400	13668093	2005	2005	2005	2005	0
442	20240715	120300	13668093	2005	2005	2005	2005	0
443	20240715	120200	13668093	2005	2005	2005	2005	0
444	20240715	120100	13668093	2005	2005	2005	2005	0
445	20240715	120000	13668093	2005	2005	2005	2005	0
446	20240715	115900	13668093	2005	2005	2005	2005	0
447	20240715	115800	13668093	2005	2005	2005	2005	0
448	20240715	115700	13668093	2005	2005	2005	2005	0
449	20240715	115600	13668093	2005	2005	2005	2005	0
450	20240715	115500	13668093	2005	2005	2005	2005	0
451	20240715	115400	13668093	2005	2005	2005	2005	10
452	20240715	115300	13648043	2005	2005	2005	2005	0
453	20240715	115200	13648043	2005	2005	2005	2005	0
454	20240715	115100	13648043	2005	2005	2005	2005	0
455	20240715	115000	13648043	2005	2005	2005	2005	0
456	20240715	114900	13648043	2005	2005	2005	2005	11
457	20240715	114800	13625988	2005	2005	2005	2005	5
458	20240715	114700	13615963	1999	2000	2000	1999	1425
459	20240715	114600	10765975	2000	2000	2000	2000	0
460	20240715	114500	10765975	2000	2000	2000	2000	0
461	20240715	114400	10765975	2000	2000	2000	2000	0
462	20240715	114300	10765975	2000	2000	2000	2000	0
463	20240715	114200	10765975	2000	2000	2000	2000	0
464	20240715	114100	10765975	2000	2000	2000	2000	0
465	20240715	114000	10765975	2000	2000	2000	2000	0
466	20240715	113900	10765975	2000	2000	2000	2000	0
467	20240715	113800	10765975	2000	2000	2000	2000	92
468	20240715	113700	10581975	2005	2005	2005	2005	1
469	20240715	113600	10579970	2005	2005	2005	2005	0
470	20240715	113500	10579970	2005	2005	2005	2005	0
471	20240715	113400	10579970	2005	2005	2005	2005	0
472	20240715	113300	10579970	2005	2005	2005	2005	0
473	20240715	113200	10579970	2005	2005	2005	2005	0
474	20240715	113100	10579970	2005	2005	2005	2005	1
475	20240715	113000	10577965	2005	2005	2005	2005	0
476	20240715	112900	10577965	2005	2005	2005	2005	0
477	20240715	112800	10577965	2005	2005	2005	2005	0
478	20240715	112700	10577965	2005	2005	2005	2005	0
479	20240715	112600	10577965	2005	2005	2005	2005	0
480	20240715	112500	10577965	2005	2005	2005	2005	0
481	20240715	112400	10577965	2005	2005	2005	2005	0
482	20240715	112300	10577965	2005	2005	2005	2005	0
483	20240715	112200	10577965	2005	2005	2005	2005	74
484	20240715	112100	10429595	2005	2005	2005	2005	100
485	20240715	112000	10229095	2005	2005	2005	2005	0
486	20240715	111900	10229095	2005	2005	2005	2005	0
487	20240715	111800	10229095	2005	2005	2005	2005	90
488	20240715	111700	10048645	2005	2005	2005	2005	50
489	20240715	111600	9948395	2005	2005	2005	2005	156
490	20240715	111500	9635615	2005	2005	2005	2005	215
491	20240715	111400	9204540	2005	2005	2005	2000	860
492	20240715	111300	7483240	2005	2005	2005	2005	83
493	20240715	111200	7316825	2000	2000	2000	2000	1338
494	20240715	111100	4640825	2000	2000	2000	2000	0
495	20240715	111000	4640825	2000	2000	2000	2000	0
496	20240715	110900	4640825	2000	2000	2000	2000	0
497	20240715	110800	4640825	2000	2000	2000	2000	0
498	20240715	110700	4640825	2000	2000	2000	2000	0
499	20240715	110600	4640825	2000	2000	2000	2000	200
500	20240715	110500	4240825	2005	2005	2005	2005	0
501	20240715	110400	4240825	2005	2005	2005	2005	0
502	20240715	110300	4240825	2005	2005	2005	2005	0
503	20240715	110200	4240825	2005	2005	2005	2005	0
504	20240715	110100	4240825	2005	2005	2005	2005	0
505	20240715	110000	4240825	2005	2005	2005	2005	0
506	20240715	105900	4240825	2005	2005	2005	2005	0
507	20240715	105800	4240825	2005	2005	2005	2005	0
508	20240715	105700	4240825	2005	2005	2005	2005	0
509	20240715	105600	4240825	2005	2005	2005	2005	0
510	20240715	105500	4240825	2005	2005	2005	2005	0
511	20240715	105400	4240825	2005	2005	2005	2005	0
512	20240715	105300	4240825	2005	2005	2005	2005	0
513	20240715	105200	4240825	2005	2005	2005	2005	0
514	20240715	105100	4240825	2005	2005	2005	2005	0
515	20240715	105000	4240825	2005	2005	2005	2005	0
516	20240715	104900	4240825	2005	2005	2005	2005	0
517	20240715	104800	4240825	2005	2005	2005	2005	0
518	20240715	104700	4240825	2005	2005	2005	2005	0
519	20240715	104600	4240825	2005	2005	2005	2005	0
520	20240715	104500	4240825	2005	2005	2005	2005	0
521	20240715	104400	4240825	2005	2005	2005	2005	83
522	20240715	104300	4074410	2010	2010	2010	2010	0
523	20240715	104200	4074410	2010	2010	2010	2010	0
524	20240715	104100	4074410	2010	2010	2010	2010	0
525	20240715	104000	4074410	2010	2010	2010	2010	0
526	20240715	103900	4074410	2010	2010	2010	2010	0
527	20240715	103800	4074410	2010	2010	2010	2010	0
528	20240715	103700	4074410	2010	2010	2010	2010	0
529	20240715	103600	4074410	2010	2010	2010	2010	0
530	20240715	103500	4074410	2010	2010	2010	2010	0
531	20240715	103400	4074410	2010	2010	2010	2010	0
532	20240715	103300	4074410	2010	2010	2010	2010	0
533	20240715	103200	4074410	2010	2010	2010	2010	0
534	20240715	103100	4074410	2010	2010	2010	2010	0
535	20240715	103000	4074410	2010	2010	2010	2010	1
536	20240715	102900	4072400	2010	2010	2010	2010	0
537	20240715	102800	4072400	2010	2010	2010	2010	0
538	20240715	102700	4072400	2010	2010	2010	2010	0
539	20240715	102600	4072400	2010	2010	2010	2010	4
540	20240715	102500	4064360	2005	2005	2005	2005	0
541	20240715	102400	4064360	2005	2005	2005	2005	0
542	20240715	102300	4064360	2005	2005	2005	2005	0
543	20240715	102200	4064360	2005	2005	2005	2005	119
544	20240715	102100	3825765	2010	2010	2010	2010	0
545	20240715	102000	3825765	2010	2010	2010	2010	0
546	20240715	101900	3825765	2010	2010	2010	2010	0
547	20240715	101800	3825765	2010	2010	2010	2010	1
548	20240715	101700	3823755	2010	2010	2010	2010	0
549	20240715	101600	3823755	2010	2010	2010	2010	0
550	20240715	101500	3823755	2010	2010	2010	2010	0
551	20240715	101400	3823755	2010	2010	2010	2010	0
552	20240715	101300	3823755	2010	2010	2010	2010	0
553	20240715	101200	3823755	2010	2010	2010	2010	0
554	20240715	101100	3823755	2010	2010	2010	2010	4
555	20240715	101000	3815715	2010	2010	2010	2010	11
556	20240715	100900	3793605	2010	2005	2010	2005	55
557	20240715	100800	3683305	2010	2010	2010	2010	0
558	20240715	100700	3683305	2010	2010	2010	2010	135
559	20240715	100600	3411955	2010	2010	2010	2010	1
560	20240715	100500	3409945	2015	2015	2015	2015	0
561	20240715	100400	3409945	2015	2015	2015	2015	1
562	20240715	100300	3407930	2020	2020	2020	2020	0
563	20240715	100200	3407930	2020	2020	2020	2020	0
564	20240715	100100	3407930	2020	2020	2020	2020	0
565	20240715	100000	3407930	2020	2020	2020	2020	0
566	20240715	095900	3407930	2020	2020	2020	2020	0
567	20240715	095800	3407930	2020	2020	2020	2020	0
568	20240715	095700	3407930	2020	2020	2020	2020	0
569	20240715	095600	3407930	2020	2020	2020	2020	0
570	20240715	095500	3407930	2020	2020	2020	2020	0
571	20240715	095400	3407930	2020	2020	2020	2020	0
572	20240715	095300	3407930	2020	2020	2020	2020	0
573	20240715	095200	3407930	2020	2020	2020	2020	0
574	20240715	095100	3407930	2020	2020	2020	2020	0
575	20240715	095000	3407930	2020	2020	2020	2020	0
576	20240715	094900	3407930	2020	2020	2020	2020	0
577	20240715	094800	3407930	2020	2020	2020	2020	1
578	20240715	094700	3405910	2020	2020	2020	2020	0
579	20240715	094600	3405910	2020	2020	2020	2020	0
580	20240715	094500	3405910	2020	2020	2020	2020	0
581	20240715	094400	3405910	2020	2020	2020	2020	0
582	20240715	094300	3405910	2020	2020	2020	2020	0
583	20240715	094200	3405910	2020	2015	2020	2015	100
584	20240715	094100	3204060	2015	2015	2015	2015	0
585	20240715	094000	3204060	2015	2015	2015	2015	0
586	20240715	093900	3204060	2015	2015	2015	2015	0
587	20240715	093800	3204060	2015	2015	2015	2015	0
588	20240715	093700	3204060	2015	2015	2015	2015	0
589	20240715	093600	3204060	2015	2015	2015	2015	0
590	20240715	093500	3204060	2015	2015	2015	2015	0
591	20240715	093400	3204060	2015	2015	2015	2015	0
592	20240715	093300	3204060	2015	2015	2015	2015	70
593	20240715	093200	3063010	2015	2015	2015	2015	0
594	20240715	093100	3063010	2015	2015	2015	2015	0
595	20240715	093000	3063010	2015	2015	2015	2015	0
596	20240715	092900	3063010	2015	2015	2015	2015	21
597	20240715	092800	3020695	2020	2020	2020	2020	0
598	20240715	092700	3020695	2020	2020	2020	2020	0
599	20240715	092600	3020695	2020	2020	2020	2020	0
600	20240715	092500	3020695	2020	2020	2020	2020	0
601	20240715	092400	3020695	2020	2020	2020	2020	0
602	20240715	092300	3020695	2020	2020	2020	2020	0
603	20240715	092200	3020695	2020	2020	2020	2020	0
604	20240715	092100	3020695	2020	2020	2020	2020	0
605	20240715	092000	3020695	2020	2020	2020	2020	0
606	20240715	091900	3020695	2020	2020	2020	2020	0
607	20240715	091800	3020695	2020	2020	2020	2020	0
608	20240715	091700	3020695	2020	2020	2020	2020	0
609	20240715	091600	3020695	2020	2020	2020	2020	0
610	20240715	091500	3020695	2020	2020	2020	2020	0
611	20240715	091400	3020695	2020	2020	2020	2020	0
612	20240715	091300	3020695	2020	2015	2020	2015	12
613	20240715	091200	2996495	2000	2005	2005	2000	406
614	20240715	091100	2184400	2000	2015	2015	2000	273
615	20240715	091000	1638185	2020	2015	2020	2015	19
616	20240715	090900	1599895	2015	2015	2015	2015	0
617	20240715	090800	1599895	2015	2015	2015	2015	0
618	20240715	090700	1599895	2015	2015	2015	2015	18
619	20240715	090600	1563625	2020	2020	2020	2020	0
620	20240715	090500	1563625	2020	2020	2020	2020	6
621	20240715	090400	1551505	2020	2020	2020	2020	15
622	20240715	090300	1521205	2020	2015	2020	2015	445
623	20240715	090200	624525	2015	2015	2015	2015	32
624	20240715	090100	560045	2015	2015	2015	2015	1
625	20240715	090000	558030	2015	2000	2015	2000	279