KissMeData/069640/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	194900	3484938	1998	1998	1998	1998	20
3	20240624	194800	3484938	1998	1998	1998	1998	0
4	20240624	194700	3484938	1998	1998	1998	1998	0
5	20240624	194600	3484938	1998	1998	1998	1998	0
6	20240624	194500	3484938	1998	1998	1998	1998	0
7	20240624	194400	3484938	1998	1998	1998	1998	0
8	20240624	194300	3484938	1998	1998	1998	1998	0
9	20240624	194200	3484938	1998	1998	1998	1998	0
10	20240624	194100	3484938	1998	1998	1998	1998	0
11	20240624	194000	3484938	1998	1998	1998	1998	0
12	20240624	193900	3484938	1998	1998	1998	1998	0
13	20240624	193800	3484938	1998	1998	1998	1998	0
14	20240624	193700	3484938	1998	1998	1998	1998	0
15	20240624	193600	3484938	1998	1998	1998	1998	0
16	20240624	193500	3484938	1998	1998	1998	1998	0
17	20240624	193400	3484938	1998	1998	1998	1998	0
18	20240624	193300	3484938	1998	1998	1998	1998	0
19	20240624	193200	3484938	1998	1998	1998	1998	0
20	20240624	193100	3484938	1998	1998	1998	1998	0
21	20240624	193000	3484938	1998	1998	1998	1998	0
22	20240624	192900	3484938	1998	1998	1998	1998	0
23	20240624	192800	3484938	1998	1998	1998	1998	0
24	20240624	192700	3484938	1998	1998	1998	1998	0
25	20240624	192600	3484938	1998	1998	1998	1998	0
26	20240624	192500	3484938	1998	1998	1998	1998	0
27	20240624	192400	3484938	1998	1998	1998	1998	0
28	20240624	192300	3484938	1998	1998	1998	1998	0
29	20240624	192200	3484938	1998	1998	1998	1998	0
30	20240624	192100	3484938	1998	1998	1998	1998	0
31	20240624	192000	3484938	1998	1998	1998	1998	0
32	20240624	191900	3484938	1998	1998	1998	1998	20
33	20240624	191800	3484938	1998	1998	1998	1998	0
34	20240624	191700	3484938	1998	1998	1998	1998	0
35	20240624	191600	3484938	1998	1998	1998	1998	0
36	20240624	191500	3484938	1998	1998	1998	1998	0
37	20240624	191400	3484938	1998	1998	1998	1998	0
38	20240624	191300	3484938	1998	1998	1998	1998	0
39	20240624	191200	3484938	1998	1998	1998	1998	0
40	20240624	191100	3484938	1998	1998	1998	1998	0
41	20240624	191000	3484938	1998	1998	1998	1998	0
42	20240624	190900	3484938	1998	1998	1998	1998	0
43	20240624	190800	3484938	1998	1998	1998	1998	0
44	20240624	190700	3484938	1998	1998	1998	1998	0
45	20240624	190600	3484938	1998	1998	1998	1998	0
46	20240624	190500	3484938	1998	1998	1998	1998	0
47	20240624	190400	3484938	1998	1998	1998	1998	0
48	20240624	190300	3484938	1998	1998	1998	1998	0
49	20240624	190200	3484938	1998	1998	1998	1998	0
50	20240624	190100	3484938	1998	1998	1998	1998	0
51	20240624	190000	3484938	1998	1998	1998	1998	0
52	20240624	185900	3484938	1998	1998	1998	1998	0
53	20240624	185800	3484938	1998	1998	1998	1998	0
54	20240624	185700	3484938	1998	1998	1998	1998	0
55	20240624	185600	3484938	1998	1998	1998	1998	0
56	20240624	185500	3484938	1998	1998	1998	1998	0
57	20240624	185400	3484938	1998	1998	1998	1998	0
58	20240624	185300	3484938	1998	1998	1998	1998	0
59	20240624	185200	3484938	1998	1998	1998	1998	0
60	20240624	185100	3484938	1998	1998	1998	1998	0
61	20240624	185000	3484938	1998	1998	1998	1998	0
62	20240624	184900	3484938	1998	1998	1998	1998	20
63	20240624	184800	3484938	1998	1998	1998	1998	0
64	20240624	184700	3484938	1998	1998	1998	1998	0
65	20240624	184600	3484938	1998	1998	1998	1998	0
66	20240624	184500	3484938	1998	1998	1998	1998	0
67	20240624	184400	3484938	1998	1998	1998	1998	0
68	20240624	184300	3484938	1998	1998	1998	1998	0
69	20240624	184200	3484938	1998	1998	1998	1998	0
70	20240624	184100	3484938	1998	1998	1998	1998	0
71	20240624	184000	3484938	1998	1998	1998	1998	0
72	20240624	183900	3484938	1998	1998	1998	1998	0
73	20240624	183800	3484938	1998	1998	1998	1998	0
74	20240624	183700	3484938	1998	1998	1998	1998	0
75	20240624	183600	3484938	1998	1998	1998	1998	0
76	20240624	183500	3484938	1998	1998	1998	1998	0
77	20240624	183400	3484938	1998	1998	1998	1998	0
78	20240624	183300	3484938	1998	1998	1998	1998	0
79	20240624	183200	3484938	1998	1998	1998	1998	0
80	20240624	183100	3484938	1998	1998	1998	1998	0
81	20240624	183000	3484938	1998	1998	1998	1998	0
82	20240624	182900	3484938	1998	1998	1998	1998	0
83	20240624	182800	3484938	1998	1998	1998	1998	0
84	20240624	182700	3484938	1998	1998	1998	1998	0
85	20240624	182600	3484938	1998	1998	1998	1998	0
86	20240624	182500	3484938	1998	1998	1998	1998	0
87	20240624	182400	3484938	1998	1998	1998	1998	0
88	20240624	182300	3484938	1998	1998	1998	1998	0
89	20240624	182200	3484938	1998	1998	1998	1998	0
90	20240624	182100	3484938	1998	1998	1998	1998	0
91	20240624	182000	3484938	1998	1998	1998	1998	0
92	20240624	181900	3484938	1998	1998	1998	1998	20
93	20240624	181800	3484938	1998	1998	1998	1998	0
94	20240624	181700	3484938	1998	1998	1998	1998	0
95	20240624	181600	3484938	1998	1998	1998	1998	0
96	20240624	181500	3484938	1998	1998	1998	1998	0
97	20240624	181400	3484938	1998	1998	1998	1998	0
98	20240624	181300	3484938	1998	1998	1998	1998	0
99	20240624	181200	3484938	1998	1998	1998	1998	0
100	20240624	181100	3484938	1998	1998	1998	1998	0
101	20240624	181000	3484938	1998	1998	1998	1998	0
102	20240624	180900	3484938	1998	1998	1998	1998	0
103	20240624	180800	3484938	1998	1998	1998	1998	0
104	20240624	180700	3484938	1998	1998	1998	1998	0
105	20240624	180600	3484938	1998	1998	1998	1998	0
106	20240624	180500	3484938	1998	1998	1998	1998	0
107	20240624	180400	3484938	1998	1998	1998	1998	0
108	20240624	180300	3484938	1998	1998	1998	1998	0
109	20240624	180200	3484938	1998	1998	1998	1998	0
110	20240624	180100	3484938	1998	1998	1998	1998	0
111	20240624	180000	3484938	1998	1998	1998	1998	0
112	20240624	175900	3484938	1998	1998	1998	1998	0
113	20240624	175800	3484938	1998	1998	1998	1998	0
114	20240624	175700	3484938	1998	1998	1998	1998	0
115	20240624	175600	3484938	1998	1998	1998	1998	0
116	20240624	175500	3484938	1998	1998	1998	1998	0
117	20240624	175400	3484938	1998	1998	1998	1998	0
118	20240624	175300	3484938	1998	1998	1998	1998	0
119	20240624	175200	3484938	1998	1998	1998	1998	0
120	20240624	175100	3484938	1998	1998	1998	1998	0
121	20240624	175000	3484938	1998	1998	1998	1998	0
122	20240624	174900	3484938	1998	1998	1998	1998	20
123	20240624	174800	3484938	1998	1998	1998	1998	0
124	20240624	174700	3484938	1998	1998	1998	1998	0
125	20240624	174600	3484938	1998	1998	1998	1998	0
126	20240624	174500	3484938	1998	1998	1998	1998	0
127	20240624	174400	3484938	1998	1998	1998	1998	0
128	20240624	174300	3484938	1998	1998	1998	1998	0
129	20240624	174200	3484938	1998	1998	1998	1998	0
130	20240624	174100	3484938	1998	1998	1998	1998	0
131	20240624	174000	3484938	1998	1998	1998	1998	0
132	20240624	173900	3484938	1998	1998	1998	1998	0
133	20240624	173800	3484938	1998	1998	1998	1998	0
134	20240624	173700	3484938	1998	1998	1998	1998	0
135	20240624	173600	3484938	1998	1998	1998	1998	0
136	20240624	173500	3484938	1998	1998	1998	1998	0
137	20240624	173400	3484938	1998	1998	1998	1998	0
138	20240624	173300	3484938	1998	1998	1998	1998	0
139	20240624	173200	3484938	1998	1998	1998	1998	0
140	20240624	173100	3484938	1998	1998	1998	1998	0
141	20240624	173000	3484938	1998	1998	1998	1998	0
142	20240624	172900	3484938	1998	1998	1998	1998	0
143	20240624	172800	3484938	1998	1998	1998	1998	0
144	20240624	172700	3484938	1998	1998	1998	1998	0
145	20240624	172600	3484938	1998	1998	1998	1998	0
146	20240624	172500	3484938	1998	1998	1998	1998	0
147	20240624	172400	3484938	1998	1998	1998	1998	0
148	20240624	172300	3484938	1998	1998	1998	1998	0
149	20240624	172200	3484938	1998	1998	1998	1998	0
150	20240624	172100	3484938	1998	1998	1998	1998	0
151	20240624	172000	3484938	1998	1998	1998	1998	0
152	20240624	171900	3484938	1998	1998	1998	1998	20
153	20240624	171800	3484938	1998	1998	1998	1998	0
154	20240624	171700	3484938	1998	1998	1998	1998	0
155	20240624	171600	3484938	1998	1998	1998	1998	0
156	20240624	171500	3484938	1998	1998	1998	1998	0
157	20240624	171400	3484938	1998	1998	1998	1998	0
158	20240624	171300	3484938	1998	1998	1998	1998	0
159	20240624	171200	3484938	1998	1998	1998	1998	0
160	20240624	171100	3484938	1998	1998	1998	1998	0
161	20240624	171000	3484938	1998	1998	1998	1998	0
162	20240624	170900	3484938	1998	1998	1998	1998	0
163	20240624	170800	3484938	1998	1998	1998	1998	0
164	20240624	170700	3484938	1998	1998	1998	1998	0
165	20240624	170600	3484938	1998	1998	1998	1998	0
166	20240624	170500	3484938	1998	1998	1998	1998	0
167	20240624	170400	3484938	1998	1998	1998	1998	0
168	20240624	170300	3484938	1998	1998	1998	1998	0
169	20240624	170200	3484938	1998	1998	1998	1998	0
170	20240624	170100	3484938	1998	1998	1998	1998	0
171	20240624	170000	3484938	1998	1998	1998	1998	0
172	20240624	165900	3484938	1998	1998	1998	1998	0
173	20240624	165800	3484938	1998	1998	1998	1998	0
174	20240624	165700	3484938	1998	1998	1998	1998	0
175	20240624	165600	3484938	1998	1998	1998	1998	0
176	20240624	165500	3484938	1998	1998	1998	1998	0
177	20240624	165400	3484938	1998	1998	1998	1998	0
178	20240624	165300	3484938	1998	1998	1998	1998	0
179	20240624	165200	3484938	1998	1998	1998	1998	0
180	20240624	165100	3484938	1998	1998	1998	1998	0
181	20240624	165000	3484938	1998	1998	1998	1998	0
182	20240624	164900	3484938	1998	1998	1998	1998	20
183	20240624	164800	3484938	1998	1998	1998	1998	0
184	20240624	164700	3484938	1998	1998	1998	1998	0
185	20240624	164600	3484938	1998	1998	1998	1998	0
186	20240624	164500	3484938	1998	1998	1998	1998	0
187	20240624	164400	3484938	1998	1998	1998	1998	0
188	20240624	164300	3484938	1998	1998	1998	1998	0
189	20240624	164200	3484938	1998	1998	1998	1998	0
190	20240624	164100	3484938	1998	1998	1998	1998	0
191	20240624	164000	3484938	1998	1998	1998	1998	0
192	20240624	163900	3484938	1998	1998	1998	1998	0
193	20240624	163800	3484938	1998	1998	1998	1998	0
194	20240624	163700	3484938	1998	1998	1998	1998	0
195	20240624	163600	3484938	1998	1998	1998	1998	0
196	20240624	163500	3484938	1998	1998	1998	1998	0
197	20240624	163400	3484938	1998	1998	1998	1998	0
198	20240624	163300	3484938	1998	1998	1998	1998	0
199	20240624	163200	3484938	1998	1998	1998	1998	0
200	20240624	163100	3484938	1998	1998	1998	1998	0
201	20240624	163000	3484938	1998	1998	1998	1998	0
202	20240624	162900	3484938	1998	1998	1998	1998	0
203	20240624	162800	3484938	1998	1998	1998	1998	0
204	20240624	162700	3484938	1998	1998	1998	1998	0
205	20240624	162600	3484938	1998	1998	1998	1998	0
206	20240624	162500	3484938	1998	1998	1998	1998	0
207	20240624	162400	3484938	1998	1998	1998	1998	0
208	20240624	162300	3484938	1998	1998	1998	1998	0
209	20240624	162200	3484938	1998	1998	1998	1998	0
210	20240624	162100	3484938	1998	1998	1998	1998	0
211	20240624	162000	3484938	1998	1998	1998	1998	0
212	20240624	161900	3484938	1998	1998	1998	1998	20
213	20240624	161800	3484938	1998	1998	1998	1998	0
214	20240624	161700	3484938	1998	1998	1998	1998	0
215	20240624	161600	3484938	1998	1998	1998	1998	0
216	20240624	161500	3484938	1998	1998	1998	1998	0
217	20240624	161400	3484938	1998	1998	1998	1998	0
218	20240624	161300	3484938	1998	1998	1998	1998	0
219	20240624	161200	3484938	1998	1998	1998	1998	0
220	20240624	161100	3484938	1998	1998	1998	1998	0
221	20240624	161000	3484938	1998	1998	1998	1998	0
222	20240624	160900	3484938	1998	1998	1998	1998	0
223	20240624	160800	3484938	1998	1998	1998	1998	0
224	20240624	160700	3484938	1998	1998	1998	1998	0
225	20240624	160600	3484938	1998	1998	1998	1998	0
226	20240624	160500	3484938	1998	1998	1998	1998	0
227	20240624	160400	3484938	1998	1998	1998	1998	0
228	20240624	160300	3484938	1998	1998	1998	1998	0
229	20240624	160200	3484938	1998	1998	1998	1998	0
230	20240624	160100	3484938	1998	1998	1998	1998	0
231	20240624	160000	3484938	1998	1998	1998	1998	0
232	20240624	155900	3484938	1998	1998	1998	1998	0
233	20240624	155800	3484938	1998	1998	1998	1998	0
234	20240624	155700	3484938	1998	1998	1998	1998	0
235	20240624	155600	3484938	1998	1998	1998	1998	0
236	20240624	155500	3484938	1998	1998	1998	1998	0
237	20240624	155400	3484938	1998	1998	1998	1998	0
238	20240624	155300	3484938	1998	1998	1998	1998	0
239	20240624	155200	3484938	1998	1998	1998	1998	0
240	20240624	155100	3484938	1998	1998	1998	1998	0
241	20240624	155000	3484938	1998	1998	1998	1998	0
242	20240624	154900	3484938	1998	1998	1998	1998	20
243	20240624	154800	3484938	1998	1998	1998	1998	0
244	20240624	154700	3484938	1998	1998	1998	1998	0
245	20240624	154600	3484938	1998	1998	1998	1998	0
246	20240624	154500	3484938	1998	1998	1998	1998	0
247	20240624	154400	3484938	1998	1998	1998	1998	0
248	20240624	154300	3484938	1998	1998	1998	1998	0
249	20240624	154200	3484938	1998	1998	1998	1998	0
250	20240624	154100	3484938	1998	1998	1998	1998	0
251	20240624	154000	3484938	1998	1998	1998	1998	0
252	20240624	153900	3484938	1998	1998	1998	1998	0
253	20240624	153800	3484938	1998	1998	1998	1998	0
254	20240624	153700	3484938	1998	1998	1998	1998	0
255	20240624	153600	3484938	1998	1998	1998	1998	0
256	20240624	153500	3484938	1998	1998	1998	1998	0
257	20240624	153400	3484938	1998	1998	1998	1998	0
258	20240624	153300	3484938	1998	1998	1998	1998	0
259	20240624	153200	3484938	1998	1998	1998	1998	0
260	20240624	153100	3484938	1998	1998	1998	1998	0
261	20240624	153000	3484938	1998	1998	1998	1998	20
262	20240624	152900	3444978	1992	1992	1992	1992	0
263	20240624	152800	3444978	1992	1992	1992	1992	0
264	20240624	152700	3444978	1992	1992	1992	1992	0
265	20240624	152600	3444978	1992	1992	1992	1992	0
266	20240624	152500	3444978	1992	1992	1992	1992	0
267	20240624	152400	3444978	1992	1992	1992	1992	0
268	20240624	152300	3444978	1992	1992	1992	1992	0
269	20240624	152200	3444978	1992	1992	1992	1992	0
270	20240624	152100	3444978	1992	1992	1992	1992	0
271	20240624	152000	3444978	1992	1992	1992	1992	0
272	20240624	151900	3444978	1992	1992	1992	1992	0
273	20240624	151800	3444978	1992	1992	1992	1992	146
274	20240624	151700	3154146	1992	1992	1992	1992	0
275	20240624	151600	3154146	1992	1992	1992	1992	0
276	20240624	151500	3154146	1992	1992	1992	1992	32
277	20240624	151400	3090402	1992	1992	1992	1992	0
278	20240624	151300	3090402	1992	1992	1992	1992	0
279	20240624	151200	3090402	1992	1992	1992	1992	0
280	20240624	151100	3090402	1992	1992	1992	1992	0
281	20240624	151000	3090402	1992	1992	1992	1992	335
282	20240624	150900	2423082	1998	1998	1998	1998	0
283	20240624	150800	2423082	1998	1998	1998	1998	1
284	20240624	150700	2421084	1998	1998	1998	1998	0
285	20240624	150600	2421084	1998	1998	1998	1998	0
286	20240624	150500	2421084	1998	1998	1998	1998	0
287	20240624	150400	2421084	1998	1998	1998	1998	0
288	20240624	150300	2421084	1998	1998	1998	1998	0
289	20240624	150200	2421084	1998	1998	1998	1998	0
290	20240624	150100	2421084	1998	1998	1998	1998	0
291	20240624	150000	2421084	1998	1998	1998	1998	0
292	20240624	145900	2421084	1998	1998	1998	1998	0
293	20240624	145800	2421084	1998	1998	1998	1998	0
294	20240624	145700	2421084	1998	1998	1998	1998	0
295	20240624	145600	2421084	1998	1998	1998	1998	0
296	20240624	145500	2421084	1998	1998	1998	1998	0
297	20240624	145400	2421084	1998	1998	1998	1998	0
298	20240624	145300	2421084	1998	1998	1998	1998	0
299	20240624	145200	2421084	1998	1998	1998	1998	0
300	20240624	145100	2421084	1998	1998	1998	1998	0
301	20240624	145000	2421084	1998	1998	1998	1998	0
302	20240624	144900	2421084	1998	1998	1998	1998	0
303	20240624	144800	2421084	1998	1998	1998	1998	0
304	20240624	144700	2421084	1998	1998	1998	1998	0
305	20240624	144600	2421084	1998	1998	1998	1998	0
306	20240624	144500	2421084	1998	1998	1998	1998	0
307	20240624	144400	2421084	1998	1998	1998	1998	0
308	20240624	144300	2421084	1998	1998	1998	1998	0
309	20240624	144200	2421084	1998	1998	1998	1998	0
310	20240624	144100	2421084	1998	1998	1998	1998	0
311	20240624	144000	2421084	1998	1998	1998	1998	0
312	20240624	143900	2421084	1998	1998	1998	1998	0
313	20240624	143800	2421084	1998	1998	1998	1998	0
314	20240624	143700	2421084	1998	1998	1998	1998	0
315	20240624	143600	2421084	1998	1998	1998	1998	0
316	20240624	143500	2421084	1998	1998	1998	1998	0
317	20240624	143400	2421084	1998	1998	1998	1998	0
318	20240624	143300	2421084	1998	1998	1998	1998	1
319	20240624	143200	2419086	2005	2005	2005	2005	0
320	20240624	143100	2419086	2005	2005	2005	2005	0
321	20240624	143000	2419086	2005	2005	2005	2005	0
322	20240624	142900	2419086	2005	2005	2005	2005	0
323	20240624	142800	2419086	2005	2005	2005	2005	0
324	20240624	142700	2419086	2005	2005	2005	2005	0
325	20240624	142600	2419086	2005	2005	2005	2005	0
326	20240624	142500	2419086	2005	2005	2005	2005	0
327	20240624	142400	2419086	2005	2005	2005	2005	0
328	20240624	142300	2419086	2005	2005	2005	2005	0
329	20240624	142200	2419086	2005	2005	2005	2005	0
330	20240624	142100	2419086	2005	2005	2005	2005	0
331	20240624	142000	2419086	2005	2005	2005	2005	0
332	20240624	141900	2419086	2005	2005	2005	2005	0
333	20240624	141800	2419086	2005	2005	2005	2005	0
334	20240624	141700	2419086	2005	2005	2005	2005	0
335	20240624	141600	2419086	2005	2005	2005	2005	0
336	20240624	141500	2419086	2005	2005	2005	2005	0
337	20240624	141400	2419086	2005	2005	2005	2005	0
338	20240624	141300	2419086	2005	2005	2005	2005	0
339	20240624	141200	2419086	2005	2005	2005	2005	0
340	20240624	141100	2419086	2005	2005	2005	2005	0
341	20240624	141000	2419086	2005	2005	2005	2005	0
342	20240624	140900	2419086	2005	2005	2005	2005	0
343	20240624	140800	2419086	2005	2005	2005	2005	0
344	20240624	140700	2419086	2005	2005	2005	2005	0
345	20240624	140600	2419086	2005	2005	2005	2005	0
346	20240624	140500	2419086	2005	2005	2005	2005	0
347	20240624	140400	2419086	2005	2005	2005	2005	0
348	20240624	140300	2419086	2005	2005	2005	2005	0
349	20240624	140200	2419086	2005	2005	2005	2005	0
350	20240624	140100	2419086	2005	2005	2005	2005	0
351	20240624	140000	2419086	2005	2005	2005	2005	0
352	20240624	135900	2419086	2005	2005	2005	2005	0
353	20240624	135800	2419086	2005	2005	2005	2005	0
354	20240624	135700	2419086	2005	2005	2005	2005	0
355	20240624	135600	2419086	2005	2005	2005	2005	0
356	20240624	135500	2419086	2005	2005	2005	2005	0
357	20240624	135400	2419086	2005	2005	2005	2005	0
358	20240624	135300	2419086	2005	2005	2005	2005	0
359	20240624	135200	2419086	2005	2005	2005	2005	0
360	20240624	135100	2419086	2005	2005	2005	2005	0
361	20240624	135000	2419086	2005	2005	2005	2005	0
362	20240624	134900	2419086	2005	2005	2005	2005	0
363	20240624	134800	2419086	2005	2005	2005	2005	0
364	20240624	134700	2419086	2005	2005	2005	2005	0
365	20240624	134600	2419086	2005	2005	2005	2005	0
366	20240624	134500	2419086	2005	2005	2005	2005	0
367	20240624	134400	2419086	2005	2005	2005	2005	0
368	20240624	134300	2419086	2005	2005	2005	2005	0
369	20240624	134200	2419086	2005	2005	2005	2005	0
370	20240624	134100	2419086	2005	2005	2005	2005	0
371	20240624	134000	2419086	2005	2005	2005	2005	5
372	20240624	133900	2409061	2005	2005	2005	2005	0
373	20240624	133800	2409061	2005	2005	2005	2005	0
374	20240624	133700	2409061	2005	2005	2005	2005	0
375	20240624	133600	2409061	2005	2005	2005	2005	0
376	20240624	133500	2409061	2005	2005	2005	2005	0
377	20240624	133400	2409061	2005	2005	2005	2005	0
378	20240624	133300	2409061	2005	2005	2005	2005	0
379	20240624	133200	2409061	2005	2005	2005	2005	0
380	20240624	133100	2409061	2005	2005	2005	2005	0
381	20240624	133000	2409061	2005	2005	2005	2005	0
382	20240624	132900	2409061	2005	2005	2005	2005	0
383	20240624	132800	2409061	2005	2005	2005	2005	0
384	20240624	132700	2409061	2005	2005	2005	2005	0
385	20240624	132600	2409061	2005	2005	2005	2005	0
386	20240624	132500	2409061	2005	2005	2005	2005	32
387	20240624	132400	2344901	1998	1998	1998	1998	0
388	20240624	132300	2344901	1998	1998	1998	1998	0
389	20240624	132200	2344901	1998	1998	1998	1998	0
390	20240624	132100	2344901	1998	1998	1998	1998	0
391	20240624	132000	2344901	1998	1998	1998	1998	0
392	20240624	131900	2344901	1998	1998	1998	1998	0
393	20240624	131800	2344901	1998	1998	1998	1998	0
394	20240624	131700	2344901	1998	1998	1998	1998	0
395	20240624	131600	2344901	1998	1998	1998	1998	0
396	20240624	131500	2344901	1998	1998	1998	1998	0
397	20240624	131400	2344901	1998	1998	1998	1998	0
398	20240624	131300	2344901	1998	1998	1998	1998	0
399	20240624	131200	2344901	1998	1998	1998	1998	0
400	20240624	131100	2344901	1998	1998	1998	1998	0
401	20240624	131000	2344901	1998	1998	1998	1998	0
402	20240624	130900	2344901	1998	1998	1998	1998	0
403	20240624	130800	2344901	1998	1998	1998	1998	0
404	20240624	130700	2344901	1998	1998	1998	1998	0
405	20240624	130600	2344901	1998	1998	1998	1998	0
406	20240624	130500	2344901	1998	1998	1998	1998	0
407	20240624	130400	2344901	1998	1998	1998	1998	0
408	20240624	130300	2344901	1998	1998	1998	1998	0
409	20240624	130200	2344901	1998	1998	1998	1998	0
410	20240624	130100	2344901	1998	1998	1998	1998	0
411	20240624	130000	2344901	1998	1998	1998	1998	0
412	20240624	125900	2344901	1998	1998	1998	1998	0
413	20240624	125800	2344901	1998	1998	1998	1998	0
414	20240624	125700	2344901	1998	1998	1998	1998	0
415	20240624	125600	2344901	1998	1998	1998	1998	0
416	20240624	125500	2344901	1998	1998	1998	1998	1
417	20240624	125400	2342903	2010	2010	2010	2010	0
418	20240624	125300	2342903	2010	2010	2010	2010	0
419	20240624	125200	2342903	2010	2010	2010	2010	0
420	20240624	125100	2342903	2010	2010	2010	2010	0
421	20240624	125000	2342903	2010	2010	2010	2010	0
422	20240624	124900	2342903	2010	2010	2010	2010	0
423	20240624	124800	2342903	2010	2010	2010	2010	0
424	20240624	124700	2342903	2010	2010	2010	2010	0
425	20240624	124600	2342903	2010	2010	2010	2010	0
426	20240624	124500	2342903	2010	2010	2010	2010	0
427	20240624	124400	2342903	2010	2010	2010	2010	0
428	20240624	124300	2342903	2010	2010	2010	2010	0
429	20240624	124200	2342903	2010	2010	2010	2010	0
430	20240624	124100	2342903	2010	2010	2010	2010	0
431	20240624	124000	2342903	2010	2010	2010	2010	0
432	20240624	123900	2342903	2010	2010	2010	2010	0
433	20240624	123800	2342903	2010	2010	2010	2010	0
434	20240624	123700	2342903	2010	2010	2010	2010	0
435	20240624	123600	2342903	2010	2010	2010	2010	0
436	20240624	123500	2342903	2010	2010	2010	2010	0
437	20240624	123400	2342903	2010	2010	2010	2010	0
438	20240624	123300	2342903	2010	2010	2010	2010	0
439	20240624	123200	2342903	2010	2010	2010	2010	0
440	20240624	123100	2342903	2010	2010	2010	2010	0
441	20240624	123000	2342903	2010	2010	2010	2010	0
442	20240624	122900	2342903	2010	2010	2010	2010	0
443	20240624	122800	2342903	2010	2010	2010	2010	0
444	20240624	122700	2342903	2010	2010	2010	2010	0
445	20240624	122600	2342903	2010	2010	2010	2010	0
446	20240624	122500	2342903	2010	2010	2010	2010	0
447	20240624	122400	2342903	2010	2010	2010	2010	0
448	20240624	122300	2342903	2010	2010	2010	2010	0
449	20240624	122200	2342903	2010	2010	2010	2010	0
450	20240624	122100	2342903	2010	2010	2010	2010	5
451	20240624	122000	2332853	2010	2010	2010	2010	0
452	20240624	121900	2332853	2010	2010	2010	2010	0
453	20240624	121800	2332853	2010	2010	2010	2010	0
454	20240624	121700	2332853	2010	2010	2010	2010	0
455	20240624	121600	2332853	2010	2010	2010	2010	0
456	20240624	121500	2332853	2010	2010	2010	2010	0
457	20240624	121400	2332853	2010	2010	2010	2010	0
458	20240624	121300	2332853	2010	2010	2010	2010	0
459	20240624	121200	2332853	2010	2010	2010	2010	0
460	20240624	121100	2332853	2010	2010	2010	2010	0
461	20240624	121000	2332853	2010	2010	2010	2010	0
462	20240624	120900	2332853	2010	2010	2010	2010	0
463	20240624	120800	2332853	2010	2010	2010	2010	0
464	20240624	120700	2332853	2010	2010	2010	2010	0
465	20240624	120600	2332853	2010	2010	2010	2010	0
466	20240624	120500	2332853	2010	2010	2010	2010	0
467	20240624	120400	2332853	2010	2010	2010	2010	0
468	20240624	120300	2332853	2010	2010	2010	2010	0
469	20240624	120200	2332853	2010	2010	2010	2010	0
470	20240624	120100	2332853	2010	2010	2010	2010	0
471	20240624	120000	2332853	2010	2010	2010	2010	0
472	20240624	115900	2332853	2010	2010	2010	2010	0
473	20240624	115800	2332853	2010	2010	2010	2010	0
474	20240624	115700	2332853	2010	2010	2010	2010	0
475	20240624	115600	2332853	2010	2010	2010	2010	0
476	20240624	115500	2332853	2010	2010	2010	2010	0
477	20240624	115400	2332853	2010	2010	2010	2010	0
478	20240624	115300	2332853	2010	2010	2010	2010	0
479	20240624	115200	2332853	2010	2010	2010	2010	0
480	20240624	115100	2332853	2010	2010	2010	2010	0
481	20240624	115000	2332853	2010	2010	2010	2010	0
482	20240624	114900	2332853	2010	2010	2010	2010	5
483	20240624	114800	2322803	2010	2010	2010	2010	0
484	20240624	114700	2322803	2010	2010	2010	2010	0
485	20240624	114600	2322803	2010	2010	2010	2010	0
486	20240624	114500	2322803	2010	2010	2010	2010	0
487	20240624	114400	2322803	2010	2010	2010	2010	0
488	20240624	114300	2322803	2010	2010	2010	2010	0
489	20240624	114200	2322803	2010	2010	2010	2010	0
490	20240624	114100	2322803	2010	2010	2010	2010	0
491	20240624	114000	2322803	2010	2010	2010	2010	0
492	20240624	113900	2322803	2010	2010	2010	2010	0
493	20240624	113800	2322803	2010	2010	2010	2010	0
494	20240624	113700	2322803	2010	2010	2010	2010	0
495	20240624	113600	2322803	2010	2010	2010	2010	0
496	20240624	113500	2322803	2010	2010	2010	2010	0
497	20240624	113400	2322803	2010	2010	2010	2010	0
498	20240624	113300	2322803	2010	2010	2010	2010	0
499	20240624	113200	2322803	2010	2010	2010	2010	0
500	20240624	113100	2322803	2010	2010	2010	2010	0
501	20240624	113000	2322803	2010	2010	2010	2010	0
502	20240624	112900	2322803	2010	2010	2010	2010	0
503	20240624	112800	2322803	2010	2010	2010	2010	0
504	20240624	112700	2322803	2010	2010	2010	2010	0
505	20240624	112600	2322803	2010	2010	2010	2010	0
506	20240624	112500	2322803	2010	2010	2010	2010	0
507	20240624	112400	2322803	2010	2010	2010	2010	0
508	20240624	112300	2322803	2010	2010	2010	2010	0
509	20240624	112200	2322803	2010	2010	2010	2010	0
510	20240624	112100	2322803	2010	2010	2010	2010	0
511	20240624	112000	2322803	2010	2010	2010	2010	0
512	20240624	111900	2322803	2010	2010	2010	2010	0
513	20240624	111800	2322803	2010	2010	2010	2010	0
514	20240624	111700	2322803	2010	2010	2010	2010	0
515	20240624	111600	2322803	2010	2010	2010	2010	0
516	20240624	111500	2322803	2010	2010	2010	2010	0
517	20240624	111400	2322803	2010	2010	2010	2010	1
518	20240624	111300	2320793	2010	2010	2010	2010	0
519	20240624	111200	2320793	2010	2010	2010	2010	0
520	20240624	111100	2320793	2010	2010	2010	2010	0
521	20240624	111000	2320793	2010	2010	2010	2010	0
522	20240624	110900	2320793	2010	2010	2010	2010	0
523	20240624	110800	2320793	2010	2010	2010	2010	0
524	20240624	110700	2320793	2010	2010	2010	2010	0
525	20240624	110600	2320793	2010	2010	2010	2010	0
526	20240624	110500	2320793	2010	2010	2010	2010	0
527	20240624	110400	2320793	2010	2010	2010	2010	0
528	20240624	110300	2320793	2010	2010	2010	2010	0
529	20240624	110200	2320793	2010	2010	2010	2010	0
530	20240624	110100	2320793	2010	2010	2010	2010	0
531	20240624	110000	2320793	2010	2010	2010	2010	0
532	20240624	105900	2320793	2010	2010	2010	2010	0
533	20240624	105800	2320793	2010	2010	2010	2010	0
534	20240624	105700	2320793	2010	2010	2010	2010	0
535	20240624	105600	2320793	2010	2010	2010	2010	0
536	20240624	105500	2320793	2010	2010	2010	2010	0
537	20240624	105400	2320793	2010	2010	2010	2010	0
538	20240624	105300	2320793	2010	2010	2010	2010	0
539	20240624	105200	2320793	2010	2010	2010	2010	0
540	20240624	105100	2320793	2010	2010	2010	2010	0
541	20240624	105000	2320793	2010	2010	2010	2010	0
542	20240624	104900	2320793	2010	2010	2010	2010	9
543	20240624	104800	2302703	2010	2010	2010	2010	0
544	20240624	104700	2302703	2010	2010	2010	2010	0
545	20240624	104600	2302703	2010	2010	2010	2010	0
546	20240624	104500	2302703	2010	2010	2010	2010	0
547	20240624	104400	2302703	2010	2010	2010	2010	0
548	20240624	104300	2302703	2010	2010	2010	2010	0
549	20240624	104200	2302703	2010	2010	2010	2010	0
550	20240624	104100	2302703	2010	2010	2010	2010	0
551	20240624	104000	2302703	2010	2010	2010	2010	0
552	20240624	103900	2302703	2010	2010	2010	2010	0
553	20240624	103800	2302703	2010	2010	2010	2010	0
554	20240624	103700	2302703	2010	2010	2010	2010	0
555	20240624	103600	2302703	2010	2010	2010	2010	0
556	20240624	103500	2302703	2010	2010	2010	2010	0
557	20240624	103400	2302703	2010	2010	2010	2010	0
558	20240624	103300	2302703	2010	2010	2010	2010	0
559	20240624	103200	2302703	2010	2010	2010	2010	0
560	20240624	103100	2302703	2010	2010	2010	2010	0
561	20240624	103000	2302703	2010	2010	2010	2010	0
562	20240624	102900	2302703	2010	2010	2010	2010	21
563	20240624	102800	2260493	2010	2010	2010	2010	0
564	20240624	102700	2260493	2010	2010	2010	2010	0
565	20240624	102600	2260493	2010	2010	2010	2010	0
566	20240624	102500	2260493	2010	2010	2010	2010	0
567	20240624	102400	2260493	2010	2010	2010	2010	0
568	20240624	102300	2260493	2010	2010	2010	2010	0
569	20240624	102200	2260493	2010	2010	2010	2010	0
570	20240624	102100	2260493	2010	2010	2010	2010	0
571	20240624	102000	2260493	2010	2010	2010	2010	0
572	20240624	101900	2260493	2010	2010	2010	2010	0
573	20240624	101800	2260493	2010	2010	2010	2010	0
574	20240624	101700	2260493	2010	2010	2010	2010	0
575	20240624	101600	2260493	2010	2010	2010	2010	0
576	20240624	101500	2260493	2010	2010	2010	2010	0
577	20240624	101400	2260493	2010	2010	2010	2010	0
578	20240624	101300	2260493	2010	2010	2010	2010	0
579	20240624	101200	2260493	2010	2010	2010	2010	0
580	20240624	101100	2260493	2010	2010	2010	2010	0
581	20240624	101000	2260493	2010	2010	2010	2010	0
582	20240624	100900	2260493	2010	2010	2010	2010	0
583	20240624	100800	2260493	2010	2010	2010	2010	0
584	20240624	100700	2260493	2010	2010	2010	2010	0
585	20240624	100600	2260493	2010	2010	2010	2010	0
586	20240624	100500	2260493	2010	2010	2010	2010	0
587	20240624	100400	2260493	2010	2010	2010	2010	0
588	20240624	100300	2260493	2010	2010	2010	2010	0
589	20240624	100200	2260493	2010	2010	2010	2010	0
590	20240624	100100	2260493	2010	2010	2010	2010	0
591	20240624	100000	2260493	2010	2010	2010	2010	100
592	20240624	095900	2059493	2010	2010	2010	2010	0
593	20240624	095800	2059493	2010	2010	2010	2010	1
594	20240624	095700	2057483	2010	2010	2010	2010	0
595	20240624	095600	2057483	2010	2010	2010	2010	0
596	20240624	095500	2057483	2010	2010	2010	2010	0
597	20240624	095400	2057483	2010	2010	2010	2010	0
598	20240624	095300	2057483	2010	2010	2010	2010	0
599	20240624	095200	2057483	2010	2010	2010	2010	0
600	20240624	095100	2057483	2010	2010	2010	2010	0
601	20240624	095000	2057483	2010	2010	2010	2010	0
602	20240624	094900	2057483	2010	2010	2010	2010	0
603	20240624	094800	2057483	2010	2010	2010	2010	0
604	20240624	094700	2057483	2010	2010	2010	2010	0
605	20240624	094600	2057483	2010	2010	2010	2010	0
606	20240624	094500	2057483	2010	2010	2010	2010	0
607	20240624	094400	2057483	2010	2010	2010	2010	0
608	20240624	094300	2057483	2010	2010	2010	2010	0
609	20240624	094200	2057483	2010	2010	2010	2010	0
610	20240624	094100	2057483	2010	2010	2010	2010	0
611	20240624	094000	2057483	2010	2010	2010	2010	0
612	20240624	093900	2057483	2010	2010	2010	2010	0
613	20240624	093800	2057483	2010	2010	2010	2010	0
614	20240624	093700	2057483	2010	2010	2010	2010	0
615	20240624	093600	2057483	2010	2010	2010	2010	20
616	20240624	093500	2017283	2010	2010	2010	2010	0
617	20240624	093400	2017283	2010	2010	2010	2010	0
618	20240624	093300	2017283	2010	2010	2010	2010	0
619	20240624	093200	2017283	2010	2010	2010	2010	100
620	20240624	093100	1816283	2010	2010	2010	2010	0
621	20240624	093000	1816283	2010	2010	2010	2010	0
622	20240624	092900	1816283	2010	2010	2010	2010	0
623	20240624	092800	1816283	2010	2010	2010	2010	0
624	20240624	092700	1816283	2010	2010	2010	2010	0
625	20240624	092600	1816283	2010	2010	2010	2010	0
626	20240624	092500	1816283	2010	2010	2010	2010	52
627	20240624	092400	1711763	2010	2010	2010	2010	81
628	20240624	092300	1548953	2010	2010	2010	2010	50
629	20240624	092200	1448453	2010	2010	2010	2010	0
630	20240624	092100	1448453	2010	2010	2010	2010	0
631	20240624	092000	1448453	2010	2010	2010	2010	2
632	20240624	091900	1444433	2005	2005	2005	2005	0
633	20240624	091800	1444433	2005	2000	2005	2000	17
634	20240624	091700	1410398	2005	2005	2005	2005	0
635	20240624	091600	1410398	2005	2005	2005	2005	0
636	20240624	091500	1410398	2005	2005	2005	2005	0
637	20240624	091400	1410398	2005	2005	2005	2005	0
638	20240624	091300	1410398	2005	2005	2005	2005	30
639	20240624	091200	1350248	1990	1992	1992	1990	299
640	20240624	091100	755181	2010	2010	2010	2010	0
641	20240624	091000	755181	2010	2010	2010	2010	0
642	20240624	090900	755181	2010	2010	2010	2010	0
643	20240624	090800	755181	2010	1993	2010	1991	46
644	20240624	090700	663300	2010	2010	2010	2010	0
645	20240624	090600	663300	2010	2010	2010	2010	0
646	20240624	090500	663300	2010	2010	2010	2010	0
647	20240624	090400	663300	2010	2010	2010	2010	0
648	20240624	090300	663300	2010	2010	2010	2010	0
649	20240624	090200	663300	2010	2010	2010	2010	0
650	20240624	090100	663300	2010	2010	2010	2010	0
651	20240624	090000	663300	2010	2010	2010	2010	330