KissMeData/089150/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195600	17112960	2015	2015	2015	2015	228
3	20240912	195500	17112960	2015	2015	2015	2015	0
4	20240912	195400	17112960	2015	2015	2015	2015	0
5	20240912	195300	17112960	2015	2015	2015	2015	0
6	20240912	195200	17112960	2015	2015	2015	2015	0
7	20240912	195100	17112960	2015	2015	2015	2015	0
8	20240912	195000	17112960	2015	2015	2015	2015	0
9	20240912	194900	17112960	2015	2015	2015	2015	0
10	20240912	194800	17112960	2015	2015	2015	2015	0
11	20240912	194700	17112960	2015	2015	2015	2015	0
12	20240912	194600	17112960	2015	2015	2015	2015	0
13	20240912	194500	17112960	2015	2015	2015	2015	0
14	20240912	194400	17112960	2015	2015	2015	2015	0
15	20240912	194300	17112960	2015	2015	2015	2015	0
16	20240912	194200	17112960	2015	2015	2015	2015	0
17	20240912	194100	17112960	2015	2015	2015	2015	0
18	20240912	194000	17112960	2015	2015	2015	2015	0
19	20240912	193900	17112960	2015	2015	2015	2015	0
20	20240912	193800	17112960	2015	2015	2015	2015	0
21	20240912	193700	17112960	2015	2015	2015	2015	0
22	20240912	193600	17112960	2015	2015	2015	2015	0
23	20240912	193500	17112960	2015	2015	2015	2015	0
24	20240912	193400	17112960	2015	2015	2015	2015	0
25	20240912	193300	17112960	2015	2015	2015	2015	0
26	20240912	193200	17112960	2015	2015	2015	2015	0
27	20240912	193100	17112960	2015	2015	2015	2015	0
28	20240912	193000	17112960	2015	2015	2015	2015	0
29	20240912	192900	17112960	2015	2015	2015	2015	0
30	20240912	192800	17112960	2015	2015	2015	2015	0
31	20240912	192700	17112960	2015	2015	2015	2015	0
32	20240912	192600	17112960	2015	2015	2015	2015	228
33	20240912	192500	17112960	2015	2015	2015	2015	0
34	20240912	192400	17112960	2015	2015	2015	2015	0
35	20240912	192300	17112960	2015	2015	2015	2015	0
36	20240912	192200	17112960	2015	2015	2015	2015	0
37	20240912	192100	17112960	2015	2015	2015	2015	0
38	20240912	192000	17112960	2015	2015	2015	2015	0
39	20240912	191900	17112960	2015	2015	2015	2015	0
40	20240912	191800	17112960	2015	2015	2015	2015	0
41	20240912	191700	17112960	2015	2015	2015	2015	0
42	20240912	191600	17112960	2015	2015	2015	2015	0
43	20240912	191500	17112960	2015	2015	2015	2015	0
44	20240912	191400	17112960	2015	2015	2015	2015	0
45	20240912	191300	17112960	2015	2015	2015	2015	0
46	20240912	191200	17112960	2015	2015	2015	2015	0
47	20240912	191100	17112960	2015	2015	2015	2015	0
48	20240912	191000	17112960	2015	2015	2015	2015	0
49	20240912	190900	17112960	2015	2015	2015	2015	0
50	20240912	190800	17112960	2015	2015	2015	2015	0
51	20240912	190700	17112960	2015	2015	2015	2015	0
52	20240912	190600	17112960	2015	2015	2015	2015	0
53	20240912	190500	17112960	2015	2015	2015	2015	0
54	20240912	190400	17112960	2015	2015	2015	2015	0
55	20240912	190300	17112960	2015	2015	2015	2015	0
56	20240912	190200	17112960	2015	2015	2015	2015	0
57	20240912	190100	17112960	2015	2015	2015	2015	0
58	20240912	190000	17112960	2015	2015	2015	2015	0
59	20240912	185900	17112960	2015	2015	2015	2015	0
60	20240912	185800	17112960	2015	2015	2015	2015	0
61	20240912	185700	17112960	2015	2015	2015	2015	0
62	20240912	185600	17112960	2015	2015	2015	2015	228
63	20240912	185500	17112960	2015	2015	2015	2015	0
64	20240912	185400	17112960	2015	2015	2015	2015	0
65	20240912	185300	17112960	2015	2015	2015	2015	0
66	20240912	185200	17112960	2015	2015	2015	2015	0
67	20240912	185100	17112960	2015	2015	2015	2015	0
68	20240912	185000	17112960	2015	2015	2015	2015	0
69	20240912	184900	17112960	2015	2015	2015	2015	0
70	20240912	184800	17112960	2015	2015	2015	2015	0
71	20240912	184700	17112960	2015	2015	2015	2015	0
72	20240912	184600	17112960	2015	2015	2015	2015	0
73	20240912	184500	17112960	2015	2015	2015	2015	0
74	20240912	184400	17112960	2015	2015	2015	2015	0
75	20240912	184300	17112960	2015	2015	2015	2015	0
76	20240912	184200	17112960	2015	2015	2015	2015	0
77	20240912	184100	17112960	2015	2015	2015	2015	0
78	20240912	184000	17112960	2015	2015	2015	2015	0
79	20240912	183900	17112960	2015	2015	2015	2015	0
80	20240912	183800	17112960	2015	2015	2015	2015	0
81	20240912	183700	17112960	2015	2015	2015	2015	0
82	20240912	183600	17112960	2015	2015	2015	2015	0
83	20240912	183500	17112960	2015	2015	2015	2015	0
84	20240912	183400	17112960	2015	2015	2015	2015	0
85	20240912	183300	17112960	2015	2015	2015	2015	0
86	20240912	183200	17112960	2015	2015	2015	2015	0
87	20240912	183100	17112960	2015	2015	2015	2015	0
88	20240912	183000	17112960	2015	2015	2015	2015	0
89	20240912	182900	17112960	2015	2015	2015	2015	0
90	20240912	182800	17112960	2015	2015	2015	2015	0
91	20240912	182700	17112960	2015	2015	2015	2015	0
92	20240912	182600	17112960	2015	2015	2015	2015	228
93	20240912	182500	17112960	2015	2015	2015	2015	0
94	20240912	182400	17112960	2015	2015	2015	2015	0
95	20240912	182300	17112960	2015	2015	2015	2015	0
96	20240912	182200	17112960	2015	2015	2015	2015	0
97	20240912	182100	17112960	2015	2015	2015	2015	0
98	20240912	182000	17112960	2015	2015	2015	2015	0
99	20240912	181900	17112960	2015	2015	2015	2015	0
100	20240912	181800	17112960	2015	2015	2015	2015	0
101	20240912	181700	17112960	2015	2015	2015	2015	0
102	20240912	181600	17112960	2015	2015	2015	2015	0
103	20240912	181500	17112960	2015	2015	2015	2015	0
104	20240912	181400	17112960	2015	2015	2015	2015	0
105	20240912	181300	17112960	2015	2015	2015	2015	0
106	20240912	181200	17112960	2015	2015	2015	2015	0
107	20240912	181100	17112960	2015	2015	2015	2015	0
108	20240912	181000	17112960	2015	2015	2015	2015	0
109	20240912	180900	17112960	2015	2015	2015	2015	0
110	20240912	180800	17112960	2015	2015	2015	2015	0
111	20240912	180700	17112960	2015	2015	2015	2015	0
112	20240912	180600	17112960	2015	2015	2015	2015	0
113	20240912	180500	17112960	2015	2015	2015	2015	0
114	20240912	180400	17112960	2015	2015	2015	2015	0
115	20240912	180300	17112960	2015	2015	2015	2015	0
116	20240912	180200	17112960	2015	2015	2015	2015	0
117	20240912	180100	17112960	2015	2015	2015	2015	0
118	20240912	180000	17112960	2015	2015	2015	2015	0
119	20240912	175900	17112960	2015	2015	2015	2015	0
120	20240912	175800	17112960	2015	2015	2015	2015	0
121	20240912	175700	17112960	2015	2015	2015	2015	0
122	20240912	175600	17112960	2015	2015	2015	2015	228
123	20240912	175500	17112960	2015	2015	2015	2015	0
124	20240912	175400	17112960	2015	2015	2015	2015	0
125	20240912	175300	17112960	2015	2015	2015	2015	0
126	20240912	175200	17112960	2015	2015	2015	2015	0
127	20240912	175100	17112960	2015	2015	2015	2015	0
128	20240912	175000	17112960	2015	2015	2015	2015	0
129	20240912	174900	17112960	2015	2015	2015	2015	0
130	20240912	174800	17112960	2015	2015	2015	2015	0
131	20240912	174700	17112960	2015	2015	2015	2015	0
132	20240912	174600	17112960	2015	2015	2015	2015	0
133	20240912	174500	17112960	2015	2015	2015	2015	0
134	20240912	174400	17112960	2015	2015	2015	2015	0
135	20240912	174300	17112960	2015	2015	2015	2015	0
136	20240912	174200	17112960	2015	2015	2015	2015	0
137	20240912	174100	17112960	2015	2015	2015	2015	0
138	20240912	174000	17112960	2015	2015	2015	2015	0
139	20240912	173900	17112960	2015	2015	2015	2015	0
140	20240912	173800	17112960	2015	2015	2015	2015	0
141	20240912	173700	17112960	2015	2015	2015	2015	0
142	20240912	173600	17112960	2015	2015	2015	2015	0
143	20240912	173500	17112960	2015	2015	2015	2015	0
144	20240912	173400	17112960	2015	2015	2015	2015	0
145	20240912	173300	17112960	2015	2015	2015	2015	0
146	20240912	173200	17112960	2015	2015	2015	2015	0
147	20240912	173100	17112960	2015	2015	2015	2015	0
148	20240912	173000	17112960	2015	2015	2015	2015	0
149	20240912	172900	17112960	2015	2015	2015	2015	0
150	20240912	172800	17112960	2015	2015	2015	2015	0
151	20240912	172700	17112960	2015	2015	2015	2015	0
152	20240912	172600	17112960	2015	2015	2015	2015	228
153	20240912	172500	17112960	2015	2015	2015	2015	0
154	20240912	172400	17112960	2015	2015	2015	2015	0
155	20240912	172300	17112960	2015	2015	2015	2015	0
156	20240912	172200	17112960	2015	2015	2015	2015	0
157	20240912	172100	17112960	2015	2015	2015	2015	0
158	20240912	172000	17112960	2015	2015	2015	2015	0
159	20240912	171900	17112960	2015	2015	2015	2015	0
160	20240912	171800	17112960	2015	2015	2015	2015	0
161	20240912	171700	17112960	2015	2015	2015	2015	0
162	20240912	171600	17112960	2015	2015	2015	2015	0
163	20240912	171500	17112960	2015	2015	2015	2015	0
164	20240912	171400	17112960	2015	2015	2015	2015	0
165	20240912	171300	17112960	2015	2015	2015	2015	0
166	20240912	171200	17112960	2015	2015	2015	2015	0
167	20240912	171100	17112960	2015	2015	2015	2015	0
168	20240912	171000	17112960	2015	2015	2015	2015	0
169	20240912	170900	17112960	2015	2015	2015	2015	0
170	20240912	170800	17112960	2015	2015	2015	2015	0
171	20240912	170700	17112960	2015	2015	2015	2015	0
172	20240912	170600	17112960	2015	2015	2015	2015	0
173	20240912	170500	17112960	2015	2015	2015	2015	0
174	20240912	170400	17112960	2015	2015	2015	2015	0
175	20240912	170300	17112960	2015	2015	2015	2015	0
176	20240912	170200	17112960	2015	2015	2015	2015	0
177	20240912	170100	17112960	2015	2015	2015	2015	0
178	20240912	170000	17112960	2015	2015	2015	2015	0
179	20240912	165900	17112960	2015	2015	2015	2015	0
180	20240912	165800	17112960	2015	2015	2015	2015	0
181	20240912	165700	17112960	2015	2015	2015	2015	0
182	20240912	165600	17112960	2015	2015	2015	2015	228
183	20240912	165500	17112960	2015	2015	2015	2015	0
184	20240912	165400	17112960	2015	2015	2015	2015	0
185	20240912	165300	17112960	2015	2015	2015	2015	0
186	20240912	165200	17112960	2015	2015	2015	2015	0
187	20240912	165100	17112960	2015	2015	2015	2015	0
188	20240912	165000	17112960	2015	2015	2015	2015	0
189	20240912	164900	17112960	2015	2015	2015	2015	0
190	20240912	164800	17112960	2015	2015	2015	2015	0
191	20240912	164700	17112960	2015	2015	2015	2015	0
192	20240912	164600	17112960	2015	2015	2015	2015	0
193	20240912	164500	17112960	2015	2015	2015	2015	0
194	20240912	164400	17112960	2015	2015	2015	2015	0
195	20240912	164300	17112960	2015	2015	2015	2015	0
196	20240912	164200	17112960	2015	2015	2015	2015	0
197	20240912	164100	17112960	2015	2015	2015	2015	0
198	20240912	164000	17112960	2015	2015	2015	2015	0
199	20240912	163900	17112960	2015	2015	2015	2015	0
200	20240912	163800	17112960	2015	2015	2015	2015	0
201	20240912	163700	17112960	2015	2015	2015	2015	0
202	20240912	163600	17112960	2015	2015	2015	2015	0
203	20240912	163500	17112960	2015	2015	2015	2015	0
204	20240912	163400	17112960	2015	2015	2015	2015	0
205	20240912	163300	17112960	2015	2015	2015	2015	0
206	20240912	163200	17112960	2015	2015	2015	2015	0
207	20240912	163100	17112960	2015	2015	2015	2015	0
208	20240912	163000	17112960	2015	2015	2015	2015	0
209	20240912	162900	17112960	2015	2015	2015	2015	0
210	20240912	162800	17112960	2015	2015	2015	2015	0
211	20240912	162700	17112960	2015	2015	2015	2015	0
212	20240912	162600	17112960	2015	2015	2015	2015	228
213	20240912	162500	17112960	2015	2015	2015	2015	0
214	20240912	162400	17112960	2015	2015	2015	2015	0
215	20240912	162300	17112960	2015	2015	2015	2015	0
216	20240912	162200	17112960	2015	2015	2015	2015	0
217	20240912	162100	17112960	2015	2015	2015	2015	0
218	20240912	162000	17112960	2015	2015	2015	2015	0
219	20240912	161900	17112960	2015	2015	2015	2015	0
220	20240912	161800	17112960	2015	2015	2015	2015	0
221	20240912	161700	17112960	2015	2015	2015	2015	0
222	20240912	161600	17112960	2015	2015	2015	2015	0
223	20240912	161500	17112960	2015	2015	2015	2015	0
224	20240912	161400	17112960	2015	2015	2015	2015	0
225	20240912	161300	17112960	2015	2015	2015	2015	0
226	20240912	161200	17112960	2015	2015	2015	2015	0
227	20240912	161100	17112960	2015	2015	2015	2015	0
228	20240912	161000	17112960	2015	2015	2015	2015	0
229	20240912	160900	17112960	2015	2015	2015	2015	0
230	20240912	160800	17112960	2015	2015	2015	2015	0
231	20240912	160700	17112960	2015	2015	2015	2015	0
232	20240912	160600	17112960	2015	2015	2015	2015	0
233	20240912	160500	17112960	2015	2015	2015	2015	0
234	20240912	160400	17112960	2015	2015	2015	2015	0
235	20240912	160300	17112960	2015	2015	2015	2015	0
236	20240912	160200	17112960	2015	2015	2015	2015	0
237	20240912	160100	17112960	2015	2015	2015	2015	0
238	20240912	160000	17112960	2015	2015	2015	2015	0
239	20240912	155900	17112960	2015	2015	2015	2015	0
240	20240912	155800	17112960	2015	2015	2015	2015	0
241	20240912	155700	17112960	2015	2015	2015	2015	0
242	20240912	155600	17112960	2015	2015	2015	2015	228
243	20240912	155500	17112960	2015	2015	2015	2015	0
244	20240912	155400	17112960	2015	2015	2015	2015	0
245	20240912	155300	17112960	2015	2015	2015	2015	0
246	20240912	155200	17112960	2015	2015	2015	2015	0
247	20240912	155100	17112960	2015	2015	2015	2015	0
248	20240912	155000	17112960	2015	2015	2015	2015	0
249	20240912	154900	17112960	2015	2015	2015	2015	0
250	20240912	154800	17112960	2015	2015	2015	2015	0
251	20240912	154700	17112960	2015	2015	2015	2015	0
252	20240912	154600	17112960	2015	2015	2015	2015	0
253	20240912	154500	17112960	2015	2015	2015	2015	0
254	20240912	154400	17112960	2015	2015	2015	2015	0
255	20240912	154300	17112960	2015	2015	2015	2015	0
256	20240912	154200	17112960	2015	2015	2015	2015	0
257	20240912	154100	17112960	2015	2015	2015	2015	0
258	20240912	154000	17112960	2015	2015	2015	2015	0
259	20240912	153900	17112960	2015	2015	2015	2015	0
260	20240912	153800	17112960	2015	2015	2015	2015	0
261	20240912	153700	17112960	2015	2015	2015	2015	0
262	20240912	153600	17112960	2015	2015	2015	2015	0
263	20240912	153500	17112960	2015	2015	2015	2015	0
264	20240912	153400	17112960	2015	2015	2015	2015	0
265	20240912	153300	17112960	2015	2015	2015	2015	0
266	20240912	153200	17112960	2015	2015	2015	2015	0
267	20240912	153100	17112960	2015	2015	2015	2015	0
268	20240912	153000	17112960	2015	2015	2015	2015	228
269	20240912	152900	16653540	2015	2015	2015	2015	0
270	20240912	152800	16653540	2015	2015	2015	2015	0
271	20240912	152700	16653540	2015	2015	2015	2015	0
272	20240912	152600	16653540	2015	2015	2015	2015	0
273	20240912	152500	16653540	2015	2015	2015	2015	0
274	20240912	152400	16653540	2015	2015	2015	2015	0
275	20240912	152300	16653540	2015	2015	2015	2015	0
276	20240912	152200	16653540	2015	2015	2015	2015	0
277	20240912	152100	16653540	2015	2015	2015	2015	0
278	20240912	152000	16653540	2015	2015	2015	2015	0
279	20240912	151900	16653540	2015	2015	2015	2015	0
280	20240912	151800	16653540	2015	2005	2015	2005	510
281	20240912	151700	15630895	2005	2005	2005	2005	0
282	20240912	151600	15630895	2005	2005	2005	2005	0
283	20240912	151500	15630895	2005	2000	2005	2000	12
284	20240912	151400	15606845	2000	2000	2000	2000	0
285	20240912	151300	15606845	2000	2000	2000	2000	0
286	20240912	151200	15606845	2000	2000	2000	2000	0
287	20240912	151100	15606845	2000	2000	2000	2000	0
288	20240912	151000	15606845	2000	2000	2000	2000	0
289	20240912	150900	15606845	2000	2000	2000	2000	0
290	20240912	150800	15606845	2000	2000	2000	2000	0
291	20240912	150700	15606845	2000	2000	2000	2000	0
292	20240912	150600	15606845	2000	2000	2000	2000	2
293	20240912	150500	15602845	2000	2000	2000	2000	1
294	20240912	150400	15600845	2000	2000	2000	2000	0
295	20240912	150300	15600845	2000	2000	2000	2000	0
296	20240912	150200	15600845	2000	2000	2000	2000	0
297	20240912	150100	15600845	2000	2000	2000	2000	0
298	20240912	150000	15600845	2000	2000	2000	2000	315
299	20240912	145900	14970845	2000	2000	2000	2000	0
300	20240912	145800	14970845	2000	2000	2000	2000	0
301	20240912	145700	14970845	2000	2000	2000	2000	0
302	20240912	145600	14970845	2000	2000	2000	2000	0
303	20240912	145500	14970845	2000	2000	2000	2000	51
304	20240912	145400	14868845	2000	2000	2000	2000	190
305	20240912	145300	14488845	2000	2000	2000	2000	0
306	20240912	145200	14488845	2000	2000	2000	2000	460
307	20240912	145100	13568845	2000	2000	2000	2000	345
308	20240912	145000	12878845	2005	2005	2005	2005	0
309	20240912	144900	12878845	2005	2005	2005	2005	0
310	20240912	144800	12878845	2005	2005	2005	2005	0
311	20240912	144700	12878845	2005	2005	2005	2005	0
312	20240912	144600	12878845	2005	2005	2005	2005	0
313	20240912	144500	12878845	2005	2005	2005	2005	0
314	20240912	144400	12878845	2005	2005	2005	2005	0
315	20240912	144300	12878845	2005	2005	2005	2005	0
316	20240912	144200	12878845	2005	2005	2005	2005	0
317	20240912	144100	12878845	2005	2005	2005	2005	0
318	20240912	144000	12878845	2005	2005	2005	2005	0
319	20240912	143900	12878845	2005	2005	2005	2005	0
320	20240912	143800	12878845	2005	2005	2005	2005	0
321	20240912	143700	12878845	2005	2005	2005	2005	0
322	20240912	143600	12878845	2005	2005	2005	2005	2
323	20240912	143500	12874835	2005	2005	2005	2005	0
324	20240912	143400	12874835	2005	2005	2005	2005	0
325	20240912	143300	12874835	2005	2005	2005	2005	0
326	20240912	143200	12874835	2005	2005	2005	2005	0
327	20240912	143100	12874835	2005	2005	2005	2005	0
328	20240912	143000	12874835	2005	2005	2005	2005	0
329	20240912	142900	12874835	2005	2005	2005	2005	0
330	20240912	142800	12874835	2005	2005	2005	2005	0
331	20240912	142700	12874835	2005	2005	2005	2005	2
332	20240912	142600	12870825	2005	2005	2005	2005	0
333	20240912	142500	12870825	2005	2005	2005	2005	0
334	20240912	142400	12870825	2005	2005	2005	2005	0
335	20240912	142300	12870825	2005	2005	2005	2005	0
336	20240912	142200	12870825	2005	2005	2005	2005	0
337	20240912	142100	12870825	2005	2005	2005	2005	0
338	20240912	142000	12870825	2005	2005	2005	2005	0
339	20240912	141900	12870825	2005	2005	2005	2005	0
340	20240912	141800	12870825	2005	2005	2005	2005	0
341	20240912	141700	12870825	2005	2005	2005	2005	0
342	20240912	141600	12870825	2005	2005	2005	2005	0
343	20240912	141500	12870825	2005	2005	2005	2005	0
344	20240912	141400	12870825	2005	2005	2005	2005	0
345	20240912	141300	12870825	2005	2005	2005	2005	0
346	20240912	141200	12870825	2005	2005	2005	2005	0
347	20240912	141100	12870825	2005	2005	2005	2005	0
348	20240912	141000	12870825	2005	2005	2005	2005	0
349	20240912	140900	12870825	2005	2005	2005	2005	0
350	20240912	140800	12870825	2005	2005	2005	2005	0
351	20240912	140700	12870825	2005	2005	2005	2005	0
352	20240912	140600	12870825	2005	2005	2005	2005	0
353	20240912	140500	12870825	2005	2005	2005	2005	0
354	20240912	140400	12870825	2005	2005	2005	2005	0
355	20240912	140300	12870825	2005	2005	2005	2005	0
356	20240912	140200	12870825	2005	2005	2005	2005	0
357	20240912	140100	12870825	2005	2005	2005	2005	0
358	20240912	140000	12870825	2005	2005	2005	2005	0
359	20240912	135900	12870825	2005	2005	2005	2005	0
360	20240912	135800	12870825	2005	2005	2005	2005	0
361	20240912	135700	12870825	2005	2005	2005	2005	0
362	20240912	135600	12870825	2005	2005	2005	2005	0
363	20240912	135500	12870825	2005	2005	2005	2005	0
364	20240912	135400	12870825	2005	2005	2005	2005	0
365	20240912	135300	12870825	2005	2005	2005	2005	1
366	20240912	135200	12868820	1999	1999	1999	1999	0
367	20240912	135100	12868820	1999	1999	1999	1999	8
368	20240912	135000	12852828	2000	2000	2000	2000	7
369	20240912	134900	12838828	2000	2000	2000	2000	8
370	20240912	134800	12822828	2000	2000	2000	2000	77
371	20240912	134700	12668828	2005	2005	2005	2005	0
372	20240912	134600	12668828	2005	2005	2005	2005	0
373	20240912	134500	12668828	2005	2005	2005	2005	0
374	20240912	134400	12668828	2005	2005	2005	2005	0
375	20240912	134300	12668828	2005	2005	2005	2005	0
376	20240912	134200	12668828	2005	2005	2005	2005	0
377	20240912	134100	12668828	2005	2005	2005	2005	0
378	20240912	134000	12668828	2005	2005	2005	2005	0
379	20240912	133900	12668828	2005	2005	2005	2005	0
380	20240912	133800	12668828	2005	2005	2005	2005	0
381	20240912	133700	12668828	2005	2005	2005	2005	0
382	20240912	133600	12668828	2005	2005	2005	2005	10
383	20240912	133500	12648778	1999	1999	1999	1999	0
384	20240912	133400	12648778	1999	1999	1999	1999	0
385	20240912	133300	12648778	1999	1999	1999	1999	0
386	20240912	133200	12648778	1999	1999	1999	1999	0
387	20240912	133100	12648778	1999	1999	1999	1999	0
388	20240912	133000	12648778	1999	1999	1999	1999	0
389	20240912	132900	12648778	1999	1999	1999	1999	0
390	20240912	132800	12648778	1999	1999	1999	1999	0
391	20240912	132700	12648778	1999	1999	1999	1999	0
392	20240912	132600	12648778	1999	1999	1999	1999	0
393	20240912	132500	12648778	1999	1999	1999	1999	0
394	20240912	132400	12648778	1999	1999	1999	1999	0
395	20240912	132300	12648778	1999	1999	1999	1999	0
396	20240912	132200	12648778	1999	1999	1999	1999	0
397	20240912	132100	12648778	1999	1999	1999	1999	0
398	20240912	132000	12648778	1999	1999	1999	1999	0
399	20240912	131900	12648778	1999	1999	1999	1999	0
400	20240912	131800	12648778	1999	1999	1999	1999	0
401	20240912	131700	12648778	1999	1999	1999	1999	0
402	20240912	131600	12648778	1999	1999	1999	1999	0
403	20240912	131500	12648778	1999	1999	1999	1999	0
404	20240912	131400	12648778	1999	1999	1999	1999	0
405	20240912	131300	12648778	1999	1999	1999	1999	0
406	20240912	131200	12648778	1999	1999	1999	1999	0
407	20240912	131100	12648778	1999	1999	1999	1999	0
408	20240912	131000	12648778	1999	1999	1999	1999	0
409	20240912	130900	12648778	1999	1999	1999	1999	0
410	20240912	130800	12648778	1999	1999	1999	1999	0
411	20240912	130700	12648778	1999	1999	1999	1999	0
412	20240912	130600	12648778	1999	1999	1999	1999	0
413	20240912	130500	12648778	1999	1999	1999	1999	0
414	20240912	130400	12648778	1999	1999	1999	1999	0
415	20240912	130300	12648778	1999	1999	1999	1999	0
416	20240912	130200	12648778	1999	1999	1999	1999	0
417	20240912	130100	12648778	1999	1999	1999	1999	352
418	20240912	130000	11945130	1999	1999	1999	1999	0
419	20240912	125900	11945130	1999	1999	1999	1999	0
420	20240912	125800	11945130	1999	1999	1999	1999	0
421	20240912	125700	11945130	1999	1999	1999	1999	0
422	20240912	125600	11945130	1999	1999	1999	1999	0
423	20240912	125500	11945130	1999	1999	1999	1999	0
424	20240912	125400	11945130	1999	1999	1999	1999	8
425	20240912	125300	11929138	1998	1998	1998	1998	150
426	20240912	125200	11629438	1998	1998	1998	1998	0
427	20240912	125100	11629438	1998	1998	1998	1998	70
428	20240912	125000	11489578	2000	2000	2000	2000	0
429	20240912	124900	11489578	2000	2000	2000	2000	0
430	20240912	124800	11489578	2000	2000	2000	2000	1
431	20240912	124700	11487578	1998	1998	1998	1998	0
432	20240912	124600	11487578	1998	1998	1998	1998	0
433	20240912	124500	11487578	1998	1998	1998	1998	0
434	20240912	124400	11487578	1998	1998	1998	1998	0
435	20240912	124300	11487578	1998	1998	1998	1998	0
436	20240912	124200	11487578	1998	1998	1998	1998	0
437	20240912	124100	11487578	1998	1998	1998	1998	0
438	20240912	124000	11487578	1998	1998	1998	1998	0
439	20240912	123900	11487578	1998	1998	1998	1998	0
440	20240912	123800	11487578	1998	1998	1998	1998	0
441	20240912	123700	11487578	1998	1998	1998	1998	0
442	20240912	123600	11487578	1998	2000	2000	1998	1040
443	20240912	123500	9408259	2010	2010	2010	2010	179
444	20240912	123400	9048469	2010	2010	2010	2010	0
445	20240912	123300	9048469	2010	2010	2010	2010	0
446	20240912	123200	9048469	2010	2010	2010	2010	0
447	20240912	123100	9048469	2010	2010	2010	2010	0
448	20240912	123000	9048469	2010	2010	2010	2010	0
449	20240912	122900	9048469	2010	2010	2010	2010	0
450	20240912	122800	9048469	2010	2010	2010	2010	0
451	20240912	122700	9048469	2010	2010	2010	2010	0
452	20240912	122600	9048469	2010	2010	2010	2010	0
453	20240912	122500	9048469	2010	2010	2010	2010	0
454	20240912	122400	9048469	2010	2010	2010	2010	0
455	20240912	122300	9048469	2010	2010	2010	2010	0
456	20240912	122200	9048469	2010	2010	2010	2010	0
457	20240912	122100	9048469	2010	2010	2010	2010	0
458	20240912	122000	9048469	2010	2010	2010	2010	0
459	20240912	121900	9048469	2010	2010	2010	2010	0
460	20240912	121800	9048469	2010	2010	2010	2010	0
461	20240912	121700	9048469	2010	2010	2010	2010	0
462	20240912	121600	9048469	2010	2010	2010	2010	0
463	20240912	121500	9048469	2010	2010	2010	2010	0
464	20240912	121400	9048469	2010	2010	2010	2010	0
465	20240912	121300	9048469	2010	2010	2010	2010	0
466	20240912	121200	9048469	2010	2010	2010	2010	0
467	20240912	121100	9048469	2010	2010	2010	2010	0
468	20240912	121000	9048469	2010	2010	2010	2010	0
469	20240912	120900	9048469	2010	2010	2010	2010	0
470	20240912	120800	9048469	2010	2010	2010	2010	0
471	20240912	120700	9048469	2010	2010	2010	2010	0
472	20240912	120600	9048469	2010	2010	2010	2010	0
473	20240912	120500	9048469	2010	2010	2010	2010	0
474	20240912	120400	9048469	2010	2010	2010	2010	0
475	20240912	120300	9048469	2010	2010	2010	2010	0
476	20240912	120200	9048469	2010	2010	2010	2010	0
477	20240912	120100	9048469	2010	2010	2010	2010	0
478	20240912	120000	9048469	2010	2010	2010	2010	0
479	20240912	115900	9048469	2010	2010	2010	2010	1
480	20240912	115800	9046459	2000	2000	2000	2000	0
481	20240912	115700	9046459	2000	2000	2000	2000	0
482	20240912	115600	9046459	2000	2000	2000	2000	0
483	20240912	115500	9046459	2000	2000	2000	2000	1
484	20240912	115400	9044459	2010	2010	2010	2010	0
485	20240912	115300	9044459	2010	2010	2010	2010	0
486	20240912	115200	9044459	2010	2010	2010	2010	0
487	20240912	115100	9044459	2010	2010	2010	2010	30
488	20240912	115000	8984159	2010	2010	2010	2010	0
489	20240912	114900	8984159	2010	2010	2010	2010	2
490	20240912	114800	8980139	2010	2010	2010	2010	0
491	20240912	114700	8980139	2010	2010	2010	2010	0
492	20240912	114600	8980139	2010	2010	2010	2010	0
493	20240912	114500	8980139	2010	2010	2010	2010	0
494	20240912	114400	8980139	2010	2010	2010	2010	0
495	20240912	114300	8980139	2010	2010	2010	2010	0
496	20240912	114200	8980139	2010	2010	2010	2010	0
497	20240912	114100	8980139	2010	2010	2010	2010	0
498	20240912	114000	8980139	2010	2010	2010	2010	0
499	20240912	113900	8980139	2010	2010	2010	2010	0
500	20240912	113800	8980139	2010	2010	2010	2010	0
501	20240912	113700	8980139	2010	2010	2010	2010	18
502	20240912	113600	8943959	2010	2010	2010	2010	0
503	20240912	113500	8943959	2010	2010	2010	2010	0
504	20240912	113400	8943959	2010	2010	2010	2010	0
505	20240912	113300	8943959	2010	2010	2010	2010	50
506	20240912	113200	8843459	2000	2000	2000	2000	0
507	20240912	113100	8843459	2000	2000	2000	2000	0
508	20240912	113000	8843459	2000	2000	2000	2000	0
509	20240912	112900	8843459	2000	2000	2000	2000	0
510	20240912	112800	8843459	2000	2000	2000	2000	0
511	20240912	112700	8843459	2000	2000	2000	2000	0
512	20240912	112600	8843459	2000	2000	2000	2000	0
513	20240912	112500	8843459	2000	2000	2000	2000	0
514	20240912	112400	8843459	2000	2000	2000	2000	0
515	20240912	112300	8843459	2000	2000	2000	2000	0
516	20240912	112200	8843459	2000	2000	2000	2000	0
517	20240912	112100	8843459	2000	2000	2000	2000	0
518	20240912	112000	8843459	2000	2000	2000	2000	0
519	20240912	111900	8843459	2000	2000	2000	2000	0
520	20240912	111800	8843459	2000	2000	2000	2000	0
521	20240912	111700	8843459	2000	2000	2000	2000	0
522	20240912	111600	8843459	2000	2000	2000	2000	0
523	20240912	111500	8843459	2000	2000	2000	2000	0
524	20240912	111400	8843459	2000	2000	2000	2000	0
525	20240912	111300	8843459	2000	2000	2000	2000	0
526	20240912	111200	8843459	2000	2000	2000	2000	0
527	20240912	111100	8843459	2000	2000	2000	2000	10
528	20240912	111000	8823459	2000	2000	2000	2000	0
529	20240912	110900	8823459	2000	2000	2000	2000	0
530	20240912	110800	8823459	2000	2000	2000	2000	0
531	20240912	110700	8823459	2000	2010	2010	2000	1000
532	20240912	110600	6822924	2010	2010	2010	2010	0
533	20240912	110500	6822924	2010	2010	2010	2010	0
534	20240912	110400	6822924	2010	2010	2010	2010	0
535	20240912	110300	6822924	2010	2010	2010	2010	0
536	20240912	110200	6822924	2010	2010	2010	2010	0
537	20240912	110100	6822924	2010	2010	2010	2010	0
538	20240912	110000	6822924	2010	2010	2010	2010	0
539	20240912	105900	6822924	2010	2010	2010	2010	3
540	20240912	105800	6816894	2010	2010	2010	2010	0
541	20240912	105700	6816894	2010	2010	2010	2010	0
542	20240912	105600	6816894	2010	2010	2010	2010	2
543	20240912	105500	6812874	2010	2010	2010	2010	0
544	20240912	105400	6812874	2010	2010	2010	2010	0
545	20240912	105300	6812874	2010	2010	2010	2010	0
546	20240912	105200	6812874	2010	2010	2010	2010	0
547	20240912	105100	6812874	2010	2010	2010	2010	17
548	20240912	105000	6778704	2010	2010	2010	2010	27
549	20240912	104900	6724434	2015	2010	2015	2010	2
550	20240912	104800	6720409	2010	2010	2010	2010	0
551	20240912	104700	6720409	2010	2010	2010	2010	0
552	20240912	104600	6720409	2010	2010	2010	2010	0
553	20240912	104500	6720409	2010	2010	2010	2010	0
554	20240912	104400	6720409	2010	2010	2010	2010	0
555	20240912	104300	6720409	2010	2010	2010	2010	0
556	20240912	104200	6720409	2010	2010	2010	2010	0
557	20240912	104100	6720409	2010	2010	2010	2010	0
558	20240912	104000	6720409	2010	2010	2010	2010	0
559	20240912	103900	6720409	2010	2010	2010	2010	0
560	20240912	103800	6720409	2010	2010	2010	2010	0
561	20240912	103700	6720409	2010	2010	2010	2010	0
562	20240912	103600	6720409	2010	2010	2010	2010	0
563	20240912	103500	6720409	2010	2010	2010	2010	0
564	20240912	103400	6720409	2010	2010	2010	2010	0
565	20240912	103300	6720409	2010	2010	2010	2010	0
566	20240912	103200	6720409	2010	2010	2010	2010	0
567	20240912	103100	6720409	2010	2010	2010	2010	0
568	20240912	103000	6720409	2010	2010	2010	2010	5
569	20240912	102900	6710359	2010	2010	2010	2010	0
570	20240912	102800	6710359	2010	2010	2010	2010	0
571	20240912	102700	6710359	2010	2010	2010	2010	2
572	20240912	102600	6706339	2015	2015	2015	2015	0
573	20240912	102500	6706339	2015	2015	2015	2015	0
574	20240912	102400	6706339	2015	2015	2015	2015	0
575	20240912	102300	6706339	2015	2015	2015	2015	0
576	20240912	102200	6706339	2015	2015	2015	2015	0
577	20240912	102100	6706339	2015	2015	2015	2015	0
578	20240912	102000	6706339	2015	2015	2015	2015	0
579	20240912	101900	6706339	2015	2015	2015	2015	0
580	20240912	101800	6706339	2015	2015	2015	2015	0
581	20240912	101700	6706339	2015	2015	2015	2015	0
582	20240912	101600	6706339	2015	2015	2015	2015	0
583	20240912	101500	6706339	2015	2015	2015	2015	0
584	20240912	101400	6706339	2015	2015	2015	2015	0
585	20240912	101300	6706339	2015	2015	2015	2015	0
586	20240912	101200	6706339	2015	2015	2015	2015	0
587	20240912	101100	6706339	2015	2015	2015	2015	1
588	20240912	101000	6704324	2010	2010	2010	2010	0
589	20240912	100900	6704324	2010	2010	2010	2010	5
590	20240912	100800	6694274	2015	2015	2015	2015	1
591	20240912	100700	6692259	2015	2015	2015	2015	7
592	20240912	100600	6678154	2015	2015	2015	2015	9
593	20240912	100500	6660019	2010	2010	2015	2010	9
594	20240912	100400	6641914	2010	2010	2010	2010	8
595	20240912	100300	6625834	2010	2010	2010	2010	7
596	20240912	100200	6611764	2010	2010	2010	2010	2
597	20240912	100100	6607744	2010	2005	2010	2000	5
598	20240912	100000	6597724	2010	2010	2010	2010	1
599	20240912	095900	6595714	2010	2005	2010	2005	2
600	20240912	095800	6591699	2000	2010	2010	2000	6
601	20240912	095700	6579669	2010	2010	2010	2010	1
602	20240912	095600	6577659	2000	2010	2010	2000	2
603	20240912	095500	6573649	2000	2010	2010	2000	2
604	20240912	095400	6569639	2000	2000	2000	2000	1
605	20240912	095300	6567639	1998	1998	1998	1998	0
606	20240912	095200	6567639	1998	1998	1998	1998	0
607	20240912	095100	6567639	1998	2000	2000	1998	594
608	20240912	095000	5380825	2000	2000	2000	2000	99
609	20240912	094900	5182825	1999	2005	2005	1999	1000
610	20240912	094800	3183817	2010	2010	2010	2010	0
611	20240912	094700	3183817	2010	2010	2010	2010	0
612	20240912	094600	3183817	2010	2010	2010	2010	0
613	20240912	094500	3183817	2010	2010	2010	2010	0
614	20240912	094400	3183817	2010	2010	2010	2010	0
615	20240912	094300	3183817	2010	2010	2010	2010	0
616	20240912	094200	3183817	2010	2010	2010	2010	0
617	20240912	094100	3183817	2010	2010	2010	2010	0
618	20240912	094000	3183817	2010	2010	2010	2010	1
619	20240912	093900	3181807	2010	2010	2010	2010	8
620	20240912	093800	3165727	2010	2010	2010	2010	4
621	20240912	093700	3157687	2010	2010	2010	2010	0
622	20240912	093600	3157687	2010	2010	2010	2010	0
623	20240912	093500	3157687	2010	2010	2010	2010	0
624	20240912	093400	3157687	2010	2010	2010	2010	0
625	20240912	093300	3157687	2010	2010	2010	2010	0
626	20240912	093200	3157687	2010	2010	2010	2010	0
627	20240912	093100	3157687	2010	2010	2010	2010	35
628	20240912	093000	3087337	2010	2010	2010	2010	0
629	20240912	092900	3087337	2010	2010	2010	2010	3
630	20240912	092800	3081307	2010	2010	2010	2010	0
631	20240912	092700	3081307	2010	2010	2010	2010	0
632	20240912	092600	3081307	2010	2010	2010	2010	0
633	20240912	092500	3081307	2010	2010	2010	2010	0
634	20240912	092400	3081307	2010	2010	2010	2010	0
635	20240912	092300	3081307	2010	2010	2010	2010	0
636	20240912	092200	3081307	2010	2010	2010	2010	100
637	20240912	092100	2880307	2020	2020	2020	2020	0
638	20240912	092000	2880307	2020	2020	2020	2020	0
639	20240912	091900	2880307	2020	2020	2020	2020	0
640	20240912	091800	2880307	2020	2020	2020	2020	1
641	20240912	091700	2878287	2020	2020	2020	2020	2
642	20240912	091600	2874247	2020	2020	2020	2020	1
643	20240912	091500	2872227	2020	2020	2020	2020	0
644	20240912	091400	2872227	2020	2020	2020	2020	167
645	20240912	091300	2534887	2025	2025	2025	2025	102
646	20240912	091200	2328337	2025	2025	2025	2025	0
647	20240912	091100	2328337	2025	2025	2025	2025	0
648	20240912	091000	2328337	2025	2025	2025	2025	0
649	20240912	090900	2328337	2025	2025	2025	2025	1000
650	20240912	090800	303337	2020	2020	2020	2020	0
651	20240912	090700	303337	2020	2020	2020	2020	4
652	20240912	090600	295257	2015	2015	2015	2015	20
653	20240912	090500	254957	2015	2015	2015	2015	50
654	20240912	090400	154207	2010	2010	2010	2010	10
655	20240912	090300	134107	2005	2005	2005	2005	48
656	20240912	090200	37867	1993	1993	1993	1993	0
657	20240912	090100	37867	1993	1993	1993	1993	0
658	20240912	090000	37867	1993	1993	1993	1993	19