KissMeData/477340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	213900	9102277	2005	2005	2005	2005	498
3	20240912	213800	9102277	2005	2005	2005	2005	0
4	20240912	213700	9102277	2005	2005	2005	2005	0
5	20240912	213600	9102277	2005	2005	2005	2005	0
6	20240912	213500	9102277	2005	2005	2005	2005	0
7	20240912	213400	9102277	2005	2005	2005	2005	0
8	20240912	213300	9102277	2005	2005	2005	2005	0
9	20240912	213200	9102277	2005	2005	2005	2005	0
10	20240912	213100	9102277	2005	2005	2005	2005	0
11	20240912	213000	9102277	2005	2005	2005	2005	0
12	20240912	212900	9102277	2005	2005	2005	2005	0
13	20240912	212800	9102277	2005	2005	2005	2005	0
14	20240912	212700	9102277	2005	2005	2005	2005	0
15	20240912	212600	9102277	2005	2005	2005	2005	0
16	20240912	212500	9102277	2005	2005	2005	2005	0
17	20240912	212400	9102277	2005	2005	2005	2005	0
18	20240912	212300	9102277	2005	2005	2005	2005	0
19	20240912	212200	9102277	2005	2005	2005	2005	0
20	20240912	212100	9102277	2005	2005	2005	2005	0
21	20240912	212000	9102277	2005	2005	2005	2005	0
22	20240912	211900	9102277	2005	2005	2005	2005	0
23	20240912	211800	9102277	2005	2005	2005	2005	0
24	20240912	211700	9102277	2005	2005	2005	2005	0
25	20240912	211600	9102277	2005	2005	2005	2005	0
26	20240912	211500	9102277	2005	2005	2005	2005	0
27	20240912	211400	9102277	2005	2005	2005	2005	0
28	20240912	211300	9102277	2005	2005	2005	2005	0
29	20240912	211200	9102277	2005	2005	2005	2005	0
30	20240912	211100	9102277	2005	2005	2005	2005	0
31	20240912	211000	9102277	2005	2005	2005	2005	0
32	20240912	210900	9102277	2005	2005	2005	2005	498
33	20240912	210800	9102277	2005	2005	2005	2005	0
34	20240912	210700	9102277	2005	2005	2005	2005	0
35	20240912	210600	9102277	2005	2005	2005	2005	0
36	20240912	210500	9102277	2005	2005	2005	2005	0
37	20240912	210400	9102277	2005	2005	2005	2005	0
38	20240912	210300	9102277	2005	2005	2005	2005	0
39	20240912	210200	9102277	2005	2005	2005	2005	0
40	20240912	210100	9102277	2005	2005	2005	2005	0
41	20240912	210000	9102277	2005	2005	2005	2005	0
42	20240912	205900	9102277	2005	2005	2005	2005	0
43	20240912	205800	9102277	2005	2005	2005	2005	0
44	20240912	205700	9102277	2005	2005	2005	2005	0
45	20240912	205600	9102277	2005	2005	2005	2005	0
46	20240912	205500	9102277	2005	2005	2005	2005	0
47	20240912	205400	9102277	2005	2005	2005	2005	0
48	20240912	205300	9102277	2005	2005	2005	2005	0
49	20240912	205200	9102277	2005	2005	2005	2005	0
50	20240912	205100	9102277	2005	2005	2005	2005	0
51	20240912	205000	9102277	2005	2005	2005	2005	0
52	20240912	204900	9102277	2005	2005	2005	2005	0
53	20240912	204800	9102277	2005	2005	2005	2005	0
54	20240912	204700	9102277	2005	2005	2005	2005	0
55	20240912	204600	9102277	2005	2005	2005	2005	0
56	20240912	204500	9102277	2005	2005	2005	2005	0
57	20240912	204400	9102277	2005	2005	2005	2005	0
58	20240912	204300	9102277	2005	2005	2005	2005	0
59	20240912	204200	9102277	2005	2005	2005	2005	0
60	20240912	204100	9102277	2005	2005	2005	2005	0
61	20240912	204000	9102277	2005	2005	2005	2005	0
62	20240912	203900	9102277	2005	2005	2005	2005	498
63	20240912	203800	9102277	2005	2005	2005	2005	0
64	20240912	203700	9102277	2005	2005	2005	2005	0
65	20240912	203600	9102277	2005	2005	2005	2005	0
66	20240912	203500	9102277	2005	2005	2005	2005	0
67	20240912	203400	9102277	2005	2005	2005	2005	0
68	20240912	203300	9102277	2005	2005	2005	2005	0
69	20240912	203200	9102277	2005	2005	2005	2005	0
70	20240912	203100	9102277	2005	2005	2005	2005	0
71	20240912	203000	9102277	2005	2005	2005	2005	0
72	20240912	202900	9102277	2005	2005	2005	2005	0
73	20240912	202800	9102277	2005	2005	2005	2005	0
74	20240912	202700	9102277	2005	2005	2005	2005	0
75	20240912	202600	9102277	2005	2005	2005	2005	0
76	20240912	202500	9102277	2005	2005	2005	2005	0
77	20240912	202400	9102277	2005	2005	2005	2005	0
78	20240912	202300	9102277	2005	2005	2005	2005	0
79	20240912	202200	9102277	2005	2005	2005	2005	0
80	20240912	202100	9102277	2005	2005	2005	2005	0
81	20240912	202000	9102277	2005	2005	2005	2005	0
82	20240912	201900	9102277	2005	2005	2005	2005	0
83	20240912	201800	9102277	2005	2005	2005	2005	0
84	20240912	201700	9102277	2005	2005	2005	2005	0
85	20240912	201600	9102277	2005	2005	2005	2005	0
86	20240912	201500	9102277	2005	2005	2005	2005	0
87	20240912	201400	9102277	2005	2005	2005	2005	0
88	20240912	201300	9102277	2005	2005	2005	2005	0
89	20240912	201200	9102277	2005	2005	2005	2005	0
90	20240912	201100	9102277	2005	2005	2005	2005	0
91	20240912	201000	9102277	2005	2005	2005	2005	0
92	20240912	200900	9102277	2005	2005	2005	2005	498
93	20240912	200800	9102277	2005	2005	2005	2005	0
94	20240912	200700	9102277	2005	2005	2005	2005	0
95	20240912	200600	9102277	2005	2005	2005	2005	0
96	20240912	200500	9102277	2005	2005	2005	2005	0
97	20240912	200400	9102277	2005	2005	2005	2005	0
98	20240912	200300	9102277	2005	2005	2005	2005	0
99	20240912	200200	9102277	2005	2005	2005	2005	0
100	20240912	200100	9102277	2005	2005	2005	2005	0
101	20240912	200000	9102277	2005	2005	2005	2005	0
102	20240912	195900	9102277	2005	2005	2005	2005	0
103	20240912	195800	9102277	2005	2005	2005	2005	0
104	20240912	195700	9102277	2005	2005	2005	2005	0
105	20240912	195600	9102277	2005	2005	2005	2005	0
106	20240912	195500	9102277	2005	2005	2005	2005	0
107	20240912	195400	9102277	2005	2005	2005	2005	0
108	20240912	195300	9102277	2005	2005	2005	2005	0
109	20240912	195200	9102277	2005	2005	2005	2005	0
110	20240912	195100	9102277	2005	2005	2005	2005	0
111	20240912	195000	9102277	2005	2005	2005	2005	0
112	20240912	194900	9102277	2005	2005	2005	2005	0
113	20240912	194800	9102277	2005	2005	2005	2005	0
114	20240912	194700	9102277	2005	2005	2005	2005	0
115	20240912	194600	9102277	2005	2005	2005	2005	0
116	20240912	194500	9102277	2005	2005	2005	2005	0
117	20240912	194400	9102277	2005	2005	2005	2005	0
118	20240912	194300	9102277	2005	2005	2005	2005	0
119	20240912	194200	9102277	2005	2005	2005	2005	0
120	20240912	194100	9102277	2005	2005	2005	2005	0
121	20240912	194000	9102277	2005	2005	2005	2005	0
122	20240912	193900	9102277	2005	2005	2005	2005	498
123	20240912	193800	9102277	2005	2005	2005	2005	0
124	20240912	193700	9102277	2005	2005	2005	2005	0
125	20240912	193600	9102277	2005	2005	2005	2005	0
126	20240912	193500	9102277	2005	2005	2005	2005	0
127	20240912	193400	9102277	2005	2005	2005	2005	0
128	20240912	193300	9102277	2005	2005	2005	2005	0
129	20240912	193200	9102277	2005	2005	2005	2005	0
130	20240912	193100	9102277	2005	2005	2005	2005	0
131	20240912	193000	9102277	2005	2005	2005	2005	0
132	20240912	192900	9102277	2005	2005	2005	2005	0
133	20240912	192800	9102277	2005	2005	2005	2005	0
134	20240912	192700	9102277	2005	2005	2005	2005	0
135	20240912	192600	9102277	2005	2005	2005	2005	0
136	20240912	192500	9102277	2005	2005	2005	2005	0
137	20240912	192400	9102277	2005	2005	2005	2005	0
138	20240912	192300	9102277	2005	2005	2005	2005	0
139	20240912	192200	9102277	2005	2005	2005	2005	0
140	20240912	192100	9102277	2005	2005	2005	2005	0
141	20240912	192000	9102277	2005	2005	2005	2005	0
142	20240912	191900	9102277	2005	2005	2005	2005	0
143	20240912	191800	9102277	2005	2005	2005	2005	0
144	20240912	191700	9102277	2005	2005	2005	2005	0
145	20240912	191600	9102277	2005	2005	2005	2005	0
146	20240912	191500	9102277	2005	2005	2005	2005	0
147	20240912	191400	9102277	2005	2005	2005	2005	0
148	20240912	191300	9102277	2005	2005	2005	2005	0
149	20240912	191200	9102277	2005	2005	2005	2005	0
150	20240912	191100	9102277	2005	2005	2005	2005	0
151	20240912	191000	9102277	2005	2005	2005	2005	0
152	20240912	190900	9102277	2005	2005	2005	2005	498
153	20240912	190800	9102277	2005	2005	2005	2005	0
154	20240912	190700	9102277	2005	2005	2005	2005	0
155	20240912	190600	9102277	2005	2005	2005	2005	0
156	20240912	190500	9102277	2005	2005	2005	2005	0
157	20240912	190400	9102277	2005	2005	2005	2005	0
158	20240912	190300	9102277	2005	2005	2005	2005	0
159	20240912	190200	9102277	2005	2005	2005	2005	0
160	20240912	190100	9102277	2005	2005	2005	2005	0
161	20240912	190000	9102277	2005	2005	2005	2005	0
162	20240912	185900	9102277	2005	2005	2005	2005	0
163	20240912	185800	9102277	2005	2005	2005	2005	0
164	20240912	185700	9102277	2005	2005	2005	2005	0
165	20240912	185600	9102277	2005	2005	2005	2005	0
166	20240912	185500	9102277	2005	2005	2005	2005	0
167	20240912	185400	9102277	2005	2005	2005	2005	0
168	20240912	185300	9102277	2005	2005	2005	2005	0
169	20240912	185200	9102277	2005	2005	2005	2005	0
170	20240912	185100	9102277	2005	2005	2005	2005	0
171	20240912	185000	9102277	2005	2005	2005	2005	0
172	20240912	184900	9102277	2005	2005	2005	2005	0
173	20240912	184800	9102277	2005	2005	2005	2005	0
174	20240912	184700	9102277	2005	2005	2005	2005	0
175	20240912	184600	9102277	2005	2005	2005	2005	0
176	20240912	184500	9102277	2005	2005	2005	2005	0
177	20240912	184400	9102277	2005	2005	2005	2005	0
178	20240912	184300	9102277	2005	2005	2005	2005	0
179	20240912	184200	9102277	2005	2005	2005	2005	0
180	20240912	184100	9102277	2005	2005	2005	2005	0
181	20240912	184000	9102277	2005	2005	2005	2005	0
182	20240912	183900	9102277	2005	2005	2005	2005	498
183	20240912	183800	9102277	2005	2005	2005	2005	0
184	20240912	183700	9102277	2005	2005	2005	2005	0
185	20240912	183600	9102277	2005	2005	2005	2005	0
186	20240912	183500	9102277	2005	2005	2005	2005	0
187	20240912	183400	9102277	2005	2005	2005	2005	0
188	20240912	183300	9102277	2005	2005	2005	2005	0
189	20240912	183200	9102277	2005	2005	2005	2005	0
190	20240912	183100	9102277	2005	2005	2005	2005	0
191	20240912	183000	9102277	2005	2005	2005	2005	0
192	20240912	182900	9102277	2005	2005	2005	2005	0
193	20240912	182800	9102277	2005	2005	2005	2005	0
194	20240912	182700	9102277	2005	2005	2005	2005	0
195	20240912	182600	9102277	2005	2005	2005	2005	0
196	20240912	182500	9102277	2005	2005	2005	2005	0
197	20240912	182400	9102277	2005	2005	2005	2005	0
198	20240912	182300	9102277	2005	2005	2005	2005	0
199	20240912	182200	9102277	2005	2005	2005	2005	0
200	20240912	182100	9102277	2005	2005	2005	2005	0
201	20240912	182000	9102277	2005	2005	2005	2005	0
202	20240912	181900	9102277	2005	2005	2005	2005	0
203	20240912	181800	9102277	2005	2005	2005	2005	0
204	20240912	181700	9102277	2005	2005	2005	2005	0
205	20240912	181600	9102277	2005	2005	2005	2005	0
206	20240912	181500	9102277	2005	2005	2005	2005	0
207	20240912	181400	9102277	2005	2005	2005	2005	0
208	20240912	181300	9102277	2005	2005	2005	2005	0
209	20240912	181200	9102277	2005	2005	2005	2005	0
210	20240912	181100	9102277	2005	2005	2005	2005	0
211	20240912	181000	9102277	2005	2005	2005	2005	0
212	20240912	180900	9102277	2005	2005	2005	2005	498
213	20240912	180800	9102277	2005	2005	2005	2005	0
214	20240912	180700	9102277	2005	2005	2005	2005	0
215	20240912	180600	9102277	2005	2005	2005	2005	0
216	20240912	180500	9102277	2005	2005	2005	2005	0
217	20240912	180400	9102277	2005	2005	2005	2005	0
218	20240912	180300	9102277	2005	2005	2005	2005	0
219	20240912	180200	9102277	2005	2005	2005	2005	0
220	20240912	180100	9102277	2005	2005	2005	2005	0
221	20240912	180000	9102277	2005	2005	2005	2005	0
222	20240912	175900	9102277	2005	2005	2005	2005	0
223	20240912	175800	9102277	2005	2005	2005	2005	0
224	20240912	175700	9102277	2005	2005	2005	2005	0
225	20240912	175600	9102277	2005	2005	2005	2005	0
226	20240912	175500	9102277	2005	2005	2005	2005	0
227	20240912	175400	9102277	2005	2005	2005	2005	0
228	20240912	175300	9102277	2005	2005	2005	2005	0
229	20240912	175200	9102277	2005	2005	2005	2005	0
230	20240912	175100	9102277	2005	2005	2005	2005	0
231	20240912	175000	9102277	2005	2005	2005	2005	0
232	20240912	174900	9102277	2005	2005	2005	2005	0
233	20240912	174800	9102277	2005	2005	2005	2005	0
234	20240912	174700	9102277	2005	2005	2005	2005	0
235	20240912	174600	9102277	2005	2005	2005	2005	0
236	20240912	174500	9102277	2005	2005	2005	2005	0
237	20240912	174400	9102277	2005	2005	2005	2005	0
238	20240912	174300	9102277	2005	2005	2005	2005	0
239	20240912	174200	9102277	2005	2005	2005	2005	0
240	20240912	174100	9102277	2005	2005	2005	2005	0
241	20240912	174000	9102277	2005	2005	2005	2005	0
242	20240912	173900	9102277	2005	2005	2005	2005	498
243	20240912	173800	9102277	2005	2005	2005	2005	0
244	20240912	173700	9102277	2005	2005	2005	2005	0
245	20240912	173600	9102277	2005	2005	2005	2005	0
246	20240912	173500	9102277	2005	2005	2005	2005	0
247	20240912	173400	9102277	2005	2005	2005	2005	0
248	20240912	173300	9102277	2005	2005	2005	2005	0
249	20240912	173200	9102277	2005	2005	2005	2005	0
250	20240912	173100	9102277	2005	2005	2005	2005	0
251	20240912	173000	9102277	2005	2005	2005	2005	0
252	20240912	172900	9102277	2005	2005	2005	2005	0
253	20240912	172800	9102277	2005	2005	2005	2005	0
254	20240912	172700	9102277	2005	2005	2005	2005	0
255	20240912	172600	9102277	2005	2005	2005	2005	0
256	20240912	172500	9102277	2005	2005	2005	2005	0
257	20240912	172400	9102277	2005	2005	2005	2005	0
258	20240912	172300	9102277	2005	2005	2005	2005	0
259	20240912	172200	9102277	2005	2005	2005	2005	0
260	20240912	172100	9102277	2005	2005	2005	2005	0
261	20240912	172000	9102277	2005	2005	2005	2005	0
262	20240912	171900	9102277	2005	2005	2005	2005	0
263	20240912	171800	9102277	2005	2005	2005	2005	0
264	20240912	171700	9102277	2005	2005	2005	2005	0
265	20240912	171600	9102277	2005	2005	2005	2005	0
266	20240912	171500	9102277	2005	2005	2005	2005	0
267	20240912	171400	9102277	2005	2005	2005	2005	0
268	20240912	171300	9102277	2005	2005	2005	2005	0
269	20240912	171200	9102277	2005	2005	2005	2005	0
270	20240912	171100	9102277	2005	2005	2005	2005	0
271	20240912	171000	9102277	2005	2005	2005	2005	0
272	20240912	170900	9102277	2005	2005	2005	2005	498
273	20240912	170800	9102277	2005	2005	2005	2005	0
274	20240912	170700	9102277	2005	2005	2005	2005	0
275	20240912	170600	9102277	2005	2005	2005	2005	0
276	20240912	170500	9102277	2005	2005	2005	2005	0
277	20240912	170400	9102277	2005	2005	2005	2005	0
278	20240912	170300	9102277	2005	2005	2005	2005	0
279	20240912	170200	9102277	2005	2005	2005	2005	0
280	20240912	170100	9102277	2005	2005	2005	2005	0
281	20240912	170000	9102277	2005	2005	2005	2005	0
282	20240912	165900	9102277	2005	2005	2005	2005	0
283	20240912	165800	9102277	2005	2005	2005	2005	0
284	20240912	165700	9102277	2005	2005	2005	2005	0
285	20240912	165600	9102277	2005	2005	2005	2005	0
286	20240912	165500	9102277	2005	2005	2005	2005	0
287	20240912	165400	9102277	2005	2005	2005	2005	0
288	20240912	165300	9102277	2005	2005	2005	2005	0
289	20240912	165200	9102277	2005	2005	2005	2005	0
290	20240912	165100	9102277	2005	2005	2005	2005	0
291	20240912	165000	9102277	2005	2005	2005	2005	0
292	20240912	164900	9102277	2005	2005	2005	2005	0
293	20240912	164800	9102277	2005	2005	2005	2005	0
294	20240912	164700	9102277	2005	2005	2005	2005	0
295	20240912	164600	9102277	2005	2005	2005	2005	0
296	20240912	164500	9102277	2005	2005	2005	2005	0
297	20240912	164400	9102277	2005	2005	2005	2005	0
298	20240912	164300	9102277	2005	2005	2005	2005	0
299	20240912	164200	9102277	2005	2005	2005	2005	0
300	20240912	164100	9102277	2005	2005	2005	2005	0
301	20240912	164000	9102277	2005	2005	2005	2005	0
302	20240912	163900	9102277	2005	2005	2005	2005	498
303	20240912	163800	9102277	2005	2005	2005	2005	0
304	20240912	163700	9102277	2005	2005	2005	2005	0
305	20240912	163600	9102277	2005	2005	2005	2005	0
306	20240912	163500	9102277	2005	2005	2005	2005	0
307	20240912	163400	9102277	2005	2005	2005	2005	0
308	20240912	163300	9102277	2005	2005	2005	2005	0
309	20240912	163200	9102277	2005	2005	2005	2005	0
310	20240912	163100	9102277	2005	2005	2005	2005	0
311	20240912	163000	9102277	2005	2005	2005	2005	0
312	20240912	162900	9102277	2005	2005	2005	2005	0
313	20240912	162800	9102277	2005	2005	2005	2005	0
314	20240912	162700	9102277	2005	2005	2005	2005	0
315	20240912	162600	9102277	2005	2005	2005	2005	0
316	20240912	162500	9102277	2005	2005	2005	2005	0
317	20240912	162400	9102277	2005	2005	2005	2005	0
318	20240912	162300	9102277	2005	2005	2005	2005	0
319	20240912	162200	9102277	2005	2005	2005	2005	0
320	20240912	162100	9102277	2005	2005	2005	2005	0
321	20240912	162000	9102277	2005	2005	2005	2005	0
322	20240912	161900	9102277	2005	2005	2005	2005	0
323	20240912	161800	9102277	2005	2005	2005	2005	0
324	20240912	161700	9102277	2005	2005	2005	2005	0
325	20240912	161600	9102277	2005	2005	2005	2005	0
326	20240912	161500	9102277	2005	2005	2005	2005	0
327	20240912	161400	9102277	2005	2005	2005	2005	0
328	20240912	161300	9102277	2005	2005	2005	2005	0
329	20240912	161200	9102277	2005	2005	2005	2005	0
330	20240912	161100	9102277	2005	2005	2005	2005	0
331	20240912	161000	9102277	2005	2005	2005	2005	0
332	20240912	160900	9102277	2005	2005	2005	2005	498
333	20240912	160800	9102277	2005	2005	2005	2005	0
334	20240912	160700	9102277	2005	2005	2005	2005	0
335	20240912	160600	9102277	2005	2005	2005	2005	0
336	20240912	160500	9102277	2005	2005	2005	2005	0
337	20240912	160400	9102277	2005	2005	2005	2005	0
338	20240912	160300	9102277	2005	2005	2005	2005	0
339	20240912	160200	9102277	2005	2005	2005	2005	0
340	20240912	160100	9102277	2005	2005	2005	2005	0
341	20240912	160000	9102277	2005	2005	2005	2005	0
342	20240912	155900	9102277	2005	2005	2005	2005	0
343	20240912	155800	9102277	2005	2005	2005	2005	0
344	20240912	155700	9102277	2005	2005	2005	2005	0
345	20240912	155600	9102277	2005	2005	2005	2005	0
346	20240912	155500	9102277	2005	2005	2005	2005	0
347	20240912	155400	9102277	2005	2005	2005	2005	0
348	20240912	155300	9102277	2005	2005	2005	2005	0
349	20240912	155200	9102277	2005	2005	2005	2005	0
350	20240912	155100	9102277	2005	2005	2005	2005	0
351	20240912	155000	9102277	2005	2005	2005	2005	0
352	20240912	154900	9102277	2005	2005	2005	2005	0
353	20240912	154800	9102277	2005	2005	2005	2005	0
354	20240912	154700	9102277	2005	2005	2005	2005	0
355	20240912	154600	9102277	2005	2005	2005	2005	0
356	20240912	154500	9102277	2005	2005	2005	2005	0
357	20240912	154400	9102277	2005	2005	2005	2005	0
358	20240912	154300	9102277	2005	2005	2005	2005	0
359	20240912	154200	9102277	2005	2005	2005	2005	0
360	20240912	154100	9102277	2005	2005	2005	2005	0
361	20240912	154000	9102277	2005	2005	2005	2005	0
362	20240912	153900	9102277	2005	2005	2005	2005	498
363	20240912	153800	9102277	2005	2005	2005	2005	0
364	20240912	153700	9102277	2005	2005	2005	2005	0
365	20240912	153600	9102277	2005	2005	2005	2005	0
366	20240912	153500	9102277	2005	2005	2005	2005	0
367	20240912	153400	9102277	2005	2005	2005	2005	0
368	20240912	153300	9102277	2005	2005	2005	2005	0
369	20240912	153200	9102277	2005	2005	2005	2005	0
370	20240912	153100	9102277	2005	2005	2005	2005	0
371	20240912	153000	9102277	2005	2005	2005	2005	0
372	20240912	152900	9102277	2005	2005	2005	2005	0
373	20240912	152800	9102277	2005	2005	2005	2005	0
374	20240912	152700	9102277	2005	2005	2005	2005	0
375	20240912	152600	9102277	2005	2005	2005	2005	0
376	20240912	152500	9102277	2005	2005	2005	2005	0
377	20240912	152400	9102277	2005	2005	2005	2005	0
378	20240912	152300	9102277	2005	2005	2005	2005	0
379	20240912	152200	9102277	2005	2005	2005	2005	0
380	20240912	152100	9102277	2005	2005	2005	2005	0
381	20240912	152000	9102277	2005	2005	2005	2005	0
382	20240912	151900	9102277	2005	2005	2005	2005	0
383	20240912	151800	9102277	2005	2005	2005	2005	0
384	20240912	151700	9102277	2005	2005	2005	2005	0
385	20240912	151600	9102277	2005	2005	2005	2005	0
386	20240912	151500	9102277	2005	2005	2005	2005	0
387	20240912	151400	9102277	2005	2005	2005	2005	0
388	20240912	151300	9102277	2005	2005	2005	2005	0
389	20240912	151200	9102277	2005	2005	2005	2005	0
390	20240912	151100	9102277	2005	2005	2005	2005	0
391	20240912	151000	9102277	2005	2005	2005	2005	0
392	20240912	150900	9102277	2005	2005	2005	2005	0
393	20240912	150800	9102277	2005	2005	2005	2005	0
394	20240912	150700	9102277	2005	2005	2005	2005	0
395	20240912	150600	9102277	2005	2005	2005	2005	0
396	20240912	150500	9102277	2005	2005	2005	2005	0
397	20240912	150400	9102277	2005	2005	2005	2005	0
398	20240912	150300	9102277	2005	2005	2005	2005	0
399	20240912	150200	9102277	2005	2005	2005	2005	0
400	20240912	150100	9102277	2005	2005	2005	2005	0
401	20240912	150000	9102277	2005	2005	2005	2005	498
402	20240912	145900	8103787	2005	2005	2005	2005	0
403	20240912	145800	8103787	2005	2005	2005	2005	0
404	20240912	145700	8103787	2005	2005	2005	2005	0
405	20240912	145600	8103787	2005	2005	2005	2005	0
406	20240912	145500	8103787	2005	2005	2005	2005	0
407	20240912	145400	8103787	2005	2005	2005	2005	0
408	20240912	145300	8103787	2005	2005	2005	2005	0
409	20240912	145200	8103787	2005	2005	2005	2005	0
410	20240912	145100	8103787	2005	2005	2005	2005	0
411	20240912	145000	8103787	2005	2005	2005	2005	0
412	20240912	144900	8103787	2005	2005	2005	2005	0
413	20240912	144800	8103787	2005	2005	2005	2005	0
414	20240912	144700	8103787	2005	2005	2005	2005	0
415	20240912	144600	8103787	2005	2005	2005	2005	0
416	20240912	144500	8103787	2005	2005	2005	2005	5
417	20240912	144400	8093762	1998	1998	1998	1998	0
418	20240912	144300	8093762	1998	1998	1998	1998	2250
419	20240912	144200	3598262	1998	1998	1998	1998	0
420	20240912	144100	3598262	1998	1998	1998	1998	0
421	20240912	144000	3598262	1998	1998	1998	1998	0
422	20240912	143900	3598262	1998	1998	1998	1998	0
423	20240912	143800	3598262	1998	1998	1998	1998	0
424	20240912	143700	3598262	1998	1998	1998	1998	0
425	20240912	143600	3598262	1998	1998	1998	1998	0
426	20240912	143500	3598262	1998	2000	2000	1998	500
427	20240912	143400	2599205	2005	2005	2005	2005	0
428	20240912	143300	2599205	2005	2005	2005	2005	0
429	20240912	143200	2599205	2005	2005	2005	2005	0
430	20240912	143100	2599205	2005	2005	2005	2005	0
431	20240912	143000	2599205	2005	2005	2005	2005	0
432	20240912	142900	2599205	2005	2005	2005	2005	0
433	20240912	142800	2599205	2005	2005	2005	2005	0
434	20240912	142700	2599205	2005	2005	2005	2005	0
435	20240912	142600	2599205	2005	2005	2005	2005	0
436	20240912	142500	2599205	2005	2005	2005	2005	0
437	20240912	142400	2599205	2005	2005	2005	2005	0
438	20240912	142300	2599205	2005	2005	2005	2005	0
439	20240912	142200	2599205	2005	2005	2005	2005	0
440	20240912	142100	2599205	2005	2005	2005	2005	0
441	20240912	142000	2599205	2005	2005	2005	2005	0
442	20240912	141900	2599205	2005	2005	2005	2005	0
443	20240912	141800	2599205	2005	2005	2005	2005	0
444	20240912	141700	2599205	2005	2005	2005	2005	0
445	20240912	141600	2599205	2005	2005	2005	2005	0
446	20240912	141500	2599205	2005	2005	2005	2005	0
447	20240912	141400	2599205	2005	2005	2005	2005	0
448	20240912	141300	2599205	2005	2005	2005	2005	0
449	20240912	141200	2599205	2005	2005	2005	2005	0
450	20240912	141100	2599205	2005	2005	2005	2005	0
451	20240912	141000	2599205	2005	2005	2005	2005	0
452	20240912	140900	2599205	2005	2005	2005	2005	0
453	20240912	140800	2599205	2005	2005	2005	2005	0
454	20240912	140700	2599205	2005	2005	2005	2005	0
455	20240912	140600	2599205	2005	2005	2005	2005	0
456	20240912	140500	2599205	2005	2005	2005	2005	0
457	20240912	140400	2599205	2005	2005	2005	2005	0
458	20240912	140300	2599205	2005	2005	2005	2005	0
459	20240912	140200	2599205	2005	2005	2005	2005	0
460	20240912	140100	2599205	2005	2005	2005	2005	0
461	20240912	140000	2599205	2005	2005	2005	2005	0
462	20240912	135900	2599205	2005	2005	2005	2005	0
463	20240912	135800	2599205	2005	2005	2005	2005	0
464	20240912	135700	2599205	2005	2005	2005	2005	0
465	20240912	135600	2599205	2005	2005	2005	2005	0
466	20240912	135500	2599205	2005	2005	2005	2005	0
467	20240912	135400	2599205	2005	2005	2005	2005	0
468	20240912	135300	2599205	2005	2005	2005	2005	0
469	20240912	135200	2599205	2005	2005	2005	2005	0
470	20240912	135100	2599205	2005	2005	2005	2005	0
471	20240912	135000	2599205	2005	2005	2005	2005	0
472	20240912	134900	2599205	2005	2005	2005	2005	0
473	20240912	134800	2599205	2005	2005	2005	2005	0
474	20240912	134700	2599205	2005	2005	2005	2005	0
475	20240912	134600	2599205	2005	2005	2005	2005	0
476	20240912	134500	2599205	2005	2005	2005	2005	0
477	20240912	134400	2599205	2005	2005	2005	2005	0
478	20240912	134300	2599205	2005	2005	2005	2005	0
479	20240912	134200	2599205	2005	2005	2005	2005	0
480	20240912	134100	2599205	2005	2005	2005	2005	0
481	20240912	134000	2599205	2005	2005	2005	2005	0
482	20240912	133900	2599205	2005	2005	2005	2005	0
483	20240912	133800	2599205	2005	2005	2005	2005	5
484	20240912	133700	2589180	1999	1999	1999	1999	0
485	20240912	133600	2589180	1999	1999	1999	1999	0
486	20240912	133500	2589180	1999	1999	1999	1999	0
487	20240912	133400	2589180	1999	1999	1999	1999	0
488	20240912	133300	2589180	1999	1999	1999	1999	0
489	20240912	133200	2589180	1999	1999	1999	1999	0
490	20240912	133100	2589180	1999	1999	1999	1999	0
491	20240912	133000	2589180	1999	1999	1999	1999	0
492	20240912	132900	2589180	1999	1999	1999	1999	0
493	20240912	132800	2589180	1999	1999	1999	1999	0
494	20240912	132700	2589180	1999	1999	1999	1999	0
495	20240912	132600	2589180	1999	1999	1999	1999	0
496	20240912	132500	2589180	1999	1999	1999	1999	0
497	20240912	132400	2589180	1999	1999	1999	1999	0
498	20240912	132300	2589180	1999	1999	1999	1999	0
499	20240912	132200	2589180	1999	1999	1999	1999	0
500	20240912	132100	2589180	1999	1999	1999	1999	0
501	20240912	132000	2589180	1999	1999	1999	1999	0
502	20240912	131900	2589180	1999	1999	1999	1999	0
503	20240912	131800	2589180	1999	1999	1999	1999	0
504	20240912	131700	2589180	1999	1999	1999	1999	0
505	20240912	131600	2589180	1999	1999	1999	1999	0
506	20240912	131500	2589180	1999	1999	1999	1999	0
507	20240912	131400	2589180	1999	1999	1999	1999	0
508	20240912	131300	2589180	1999	1999	1999	1999	0
509	20240912	131200	2589180	1999	1999	1999	1999	0
510	20240912	131100	2589180	1999	1999	1999	1999	0
511	20240912	131000	2589180	1999	1999	1999	1999	0
512	20240912	130900	2589180	1999	1999	1999	1999	0
513	20240912	130800	2589180	1999	1999	1999	1999	0
514	20240912	130700	2589180	1999	1999	1999	1999	0
515	20240912	130600	2589180	1999	1999	1999	1999	0
516	20240912	130500	2589180	1999	1999	1999	1999	0
517	20240912	130400	2589180	1999	1999	1999	1999	0
518	20240912	130300	2589180	1999	1999	1999	1999	0
519	20240912	130200	2589180	1999	1999	1999	1999	0
520	20240912	130100	2589180	1999	1999	1999	1999	0
521	20240912	130000	2589180	1999	1999	1999	1999	0
522	20240912	125900	2589180	1999	1999	1999	1999	0
523	20240912	125800	2589180	1999	1999	1999	1999	0
524	20240912	125700	2589180	1999	1999	1999	1999	0
525	20240912	125600	2589180	1999	1999	1999	1999	0
526	20240912	125500	2589180	1999	1999	1999	1999	0
527	20240912	125400	2589180	1999	1999	1999	1999	0
528	20240912	125300	2589180	1999	1999	1999	1999	0
529	20240912	125200	2589180	1999	1999	1999	1999	708
530	20240912	125100	1173888	2000	2000	2000	2000	0
531	20240912	125000	1173888	2000	2000	2000	2000	142
532	20240912	124900	889888	2005	2005	2005	2005	0
533	20240912	124800	889888	2005	2005	2005	2005	0
534	20240912	124700	889888	2005	2005	2005	2005	0
535	20240912	124600	889888	2005	2005	2005	2005	0
536	20240912	124500	889888	2005	2005	2005	2005	0
537	20240912	124400	889888	2005	2005	2005	2005	0
538	20240912	124300	889888	2005	2005	2005	2005	0
539	20240912	124200	889888	2005	2005	2005	2005	0
540	20240912	124100	889888	2005	2005	2005	2005	0
541	20240912	124000	889888	2005	2005	2005	2005	0
542	20240912	123900	889888	2005	2005	2005	2005	0
543	20240912	123800	889888	2005	2005	2005	2005	0
544	20240912	123700	889888	2005	2005	2005	2005	0
545	20240912	123600	889888	2005	2005	2005	2005	0
546	20240912	123500	889888	2005	2005	2005	2005	0
547	20240912	123400	889888	2005	2005	2005	2005	0
548	20240912	123300	889888	2005	2005	2005	2005	0
549	20240912	123200	889888	2005	2005	2005	2005	0
550	20240912	123100	889888	2005	2005	2005	2005	0
551	20240912	123000	889888	2005	2005	2005	2005	0
552	20240912	122900	889888	2005	2005	2005	2005	0
553	20240912	122800	889888	2005	2005	2005	2005	0
554	20240912	122700	889888	2005	2005	2005	2005	0
555	20240912	122600	889888	2005	2005	2005	2005	0
556	20240912	122500	889888	2005	2005	2005	2005	0
557	20240912	122400	889888	2005	2005	2005	2005	0
558	20240912	122300	889888	2005	2005	2005	2005	0
559	20240912	122200	889888	2005	2005	2005	2005	0
560	20240912	122100	889888	2005	2005	2005	2005	0
561	20240912	122000	889888	2005	2005	2005	2005	0
562	20240912	121900	889888	2005	2005	2005	2005	0
563	20240912	121800	889888	2005	2005	2005	2005	0
564	20240912	121700	889888	2005	2005	2005	2005	0
565	20240912	121600	889888	2005	2005	2005	2005	0
566	20240912	121500	889888	2005	2005	2005	2005	0
567	20240912	121400	889888	2005	2005	2005	2005	0
568	20240912	121300	889888	2005	2005	2005	2005	0
569	20240912	121200	889888	2005	2005	2005	2005	0
570	20240912	121100	889888	2005	2005	2005	2005	0
571	20240912	121000	889888	2005	2005	2005	2005	0
572	20240912	120900	889888	2005	2005	2005	2005	0
573	20240912	120800	889888	2005	2005	2005	2005	0
574	20240912	120700	889888	2005	2005	2005	2005	0
575	20240912	120600	889888	2005	2005	2005	2005	0
576	20240912	120500	889888	2005	2005	2005	2005	0
577	20240912	120400	889888	2005	2005	2005	2005	0
578	20240912	120300	889888	2005	2005	2005	2005	0
579	20240912	120200	889888	2005	2005	2005	2005	0
580	20240912	120100	889888	2005	2005	2005	2005	0
581	20240912	120000	889888	2005	2005	2005	2005	0
582	20240912	115900	889888	2005	2005	2005	2005	0
583	20240912	115800	889888	2005	2005	2005	2005	0
584	20240912	115700	889888	2005	2005	2005	2005	0
585	20240912	115600	889888	2005	2005	2005	2005	0
586	20240912	115500	889888	2005	2005	2005	2005	0
587	20240912	115400	889888	2005	2005	2005	2005	0
588	20240912	115300	889888	2005	2005	2005	2005	0
589	20240912	115200	889888	2005	2005	2005	2005	0
590	20240912	115100	889888	2005	2005	2005	2005	0
591	20240912	115000	889888	2005	2005	2005	2005	0
592	20240912	114900	889888	2005	2005	2005	2005	0
593	20240912	114800	889888	2005	2005	2005	2005	0
594	20240912	114700	889888	2005	2005	2005	2005	0
595	20240912	114600	889888	2005	2005	2005	2005	0
596	20240912	114500	889888	2005	2005	2005	2005	0
597	20240912	114400	889888	2005	2005	2005	2005	0
598	20240912	114300	889888	2005	2005	2005	2005	0
599	20240912	114200	889888	2005	2005	2005	2005	0
600	20240912	114100	889888	2005	2005	2005	2005	0
601	20240912	114000	889888	2005	2005	2005	2005	0
602	20240912	113900	889888	2005	2005	2005	2005	0
603	20240912	113800	889888	2005	2005	2005	2005	0
604	20240912	113700	889888	2005	2005	2005	2005	0
605	20240912	113600	889888	2005	2005	2005	2005	0
606	20240912	113500	889888	2005	2005	2005	2005	0
607	20240912	113400	889888	2005	2005	2005	2005	0
608	20240912	113300	889888	2005	2005	2005	2005	0
609	20240912	113200	889888	2005	2005	2005	2005	0
610	20240912	113100	889888	2005	2005	2005	2005	0
611	20240912	113000	889888	2005	2005	2005	2005	0
612	20240912	112900	889888	2005	2005	2005	2005	0
613	20240912	112800	889888	2005	2005	2005	2005	0
614	20240912	112700	889888	2005	2005	2005	2005	0
615	20240912	112600	889888	2005	2005	2005	2005	0
616	20240912	112500	889888	2005	2005	2005	2005	0
617	20240912	112400	889888	2005	2005	2005	2005	0
618	20240912	112300	889888	2005	2005	2005	2005	0
619	20240912	112200	889888	2005	2005	2005	2005	0
620	20240912	112100	889888	2005	2005	2005	2005	0
621	20240912	112000	889888	2005	2005	2005	2005	0
622	20240912	111900	889888	2005	2005	2005	2005	0
623	20240912	111800	889888	2005	2005	2005	2005	0
624	20240912	111700	889888	2005	2005	2005	2005	0
625	20240912	111600	889888	2005	2005	2005	2005	0
626	20240912	111500	889888	2005	2005	2005	2005	0
627	20240912	111400	889888	2005	2005	2005	2005	0
628	20240912	111300	889888	2005	2005	2005	2005	0
629	20240912	111200	889888	2005	2005	2005	2005	0
630	20240912	111100	889888	2005	2005	2005	2005	0
631	20240912	111000	889888	2005	2005	2005	2005	0
632	20240912	110900	889888	2005	2005	2005	2005	0
633	20240912	110800	889888	2005	2005	2005	2005	0
634	20240912	110700	889888	2005	2005	2005	2005	0
635	20240912	110600	889888	2005	2005	2005	2005	0
636	20240912	110500	889888	2005	2005	2005	2005	0
637	20240912	110400	889888	2005	2005	2005	2005	0
638	20240912	110300	889888	2005	2005	2005	2005	0
639	20240912	110200	889888	2005	2005	2005	2005	0
640	20240912	110100	889888	2005	2005	2005	2005	0
641	20240912	110000	889888	2005	2005	2005	2005	0
642	20240912	105900	889888	2005	2005	2005	2005	0
643	20240912	105800	889888	2005	2005	2005	2005	0
644	20240912	105700	889888	2005	2005	2005	2005	0
645	20240912	105600	889888	2005	2005	2005	2005	0
646	20240912	105500	889888	2005	2005	2005	2005	0
647	20240912	105400	889888	2005	2005	2005	2005	0
648	20240912	105300	889888	2005	2005	2005	2005	0
649	20240912	105200	889888	2005	2005	2005	2005	0
650	20240912	105100	889888	2005	2005	2005	2005	0
651	20240912	105000	889888	2005	2005	2005	2005	0
652	20240912	104900	889888	2005	2005	2005	2005	0
653	20240912	104800	889888	2005	2005	2005	2005	0
654	20240912	104700	889888	2005	2005	2005	2005	0
655	20240912	104600	889888	2005	2005	2005	2005	0
656	20240912	104500	889888	2005	2005	2005	2005	0
657	20240912	104400	889888	2005	2005	2005	2005	0
658	20240912	104300	889888	2005	2005	2005	2005	0
659	20240912	104200	889888	2005	2005	2005	2005	0
660	20240912	104100	889888	2005	2005	2005	2005	0
661	20240912	104000	889888	2005	2005	2005	2005	0
662	20240912	103900	889888	2005	2005	2005	2005	0
663	20240912	103800	889888	2005	2005	2005	2005	0
664	20240912	103700	889888	2005	2005	2005	2005	0
665	20240912	103600	889888	2005	2005	2005	2005	0
666	20240912	103500	889888	2005	2005	2005	2005	0
667	20240912	103400	889888	2005	2005	2005	2005	0
668	20240912	103300	889888	2005	2005	2005	2005	5
669	20240912	103200	879863	2000	2000	2000	2000	0
670	20240912	103100	879863	2000	2000	2000	2000	0
671	20240912	103000	879863	2000	2000	2000	2000	0
672	20240912	102900	879863	2000	2000	2000	2000	0
673	20240912	102800	879863	2000	2000	2000	2000	0
674	20240912	102700	879863	2000	2000	2000	2000	0
675	20240912	102600	879863	2000	2000	2000	2000	0
676	20240912	102500	879863	2000	2000	2000	2000	0
677	20240912	102400	879863	2000	2000	2000	2000	0
678	20240912	102300	879863	2000	2000	2000	2000	0
679	20240912	102200	879863	2000	2000	2000	2000	0
680	20240912	102100	879863	2000	2000	2000	2000	0
681	20240912	102000	879863	2000	2000	2000	2000	0
682	20240912	101900	879863	2000	2000	2000	2000	0
683	20240912	101800	879863	2000	2000	2000	2000	0
684	20240912	101700	879863	2000	2000	2000	2000	0
685	20240912	101600	879863	2000	2000	2000	2000	0
686	20240912	101500	879863	2000	2000	2000	2000	0
687	20240912	101400	879863	2000	2000	2000	2000	0
688	20240912	101300	879863	2000	2000	2000	2000	0
689	20240912	101200	879863	2000	2000	2000	2000	0
690	20240912	101100	879863	2000	2000	2000	2000	0
691	20240912	101000	879863	2000	2000	2000	2000	0
692	20240912	100900	879863	2000	2000	2000	2000	0
693	20240912	100800	879863	2000	2000	2000	2000	0
694	20240912	100700	879863	2000	2000	2000	2000	0
695	20240912	100600	879863	2000	2000	2000	2000	0
696	20240912	100500	879863	2000	2000	2000	2000	2
697	20240912	100400	875863	2000	2000	2000	2000	0
698	20240912	100300	875863	2000	2000	2000	2000	0
699	20240912	100200	875863	2000	2000	2000	2000	0
700	20240912	100100	875863	2000	2000	2000	2000	0
701	20240912	100000	875863	2000	2000	2000	2000	0
702	20240912	095900	875863	2000	2000	2000	2000	0
703	20240912	095800	875863	2000	2000	2000	2000	0
704	20240912	095700	875863	2000	2000	2000	2000	0
705	20240912	095600	875863	2000	2000	2000	2000	0
706	20240912	095500	875863	2000	2000	2000	2000	0
707	20240912	095400	875863	2000	2000	2000	2000	0
708	20240912	095300	875863	2000	2000	2000	2000	0
709	20240912	095200	875863	2000	2000	2000	2000	0
710	20240912	095100	875863	2000	2000	2000	2000	0
711	20240912	095000	875863	2000	2000	2000	2000	0
712	20240912	094900	875863	2000	2000	2000	2000	0
713	20240912	094800	875863	2000	2000	2000	2000	0
714	20240912	094700	875863	2000	2000	2000	2000	0
715	20240912	094600	875863	2000	2000	2000	2000	0
716	20240912	094500	875863	2000	2000	2000	2000	0
717	20240912	094400	875863	2000	2000	2000	2000	30
718	20240912	094300	815863	2000	2000	2000	2000	0
719	20240912	094200	815863	2000	2000	2000	2000	0
720	20240912	094100	815863	2000	2000	2000	2000	0
721	20240912	094000	815863	2000	2000	2000	2000	0
722	20240912	093900	815863	2000	2000	2000	2000	0
723	20240912	093800	815863	2000	2000	2000	2000	0
724	20240912	093700	815863	2000	2000	2000	2000	126
725	20240912	093600	563863	2000	2000	2000	2000	0
726	20240912	093500	563863	2000	2000	2000	2000	127
727	20240912	093400	309863	2000	2000	2000	2000	0
728	20240912	093300	309863	2000	2000	2000	2000	0
729	20240912	093200	309863	2000	2000	2000	2000	0
730	20240912	093100	309863	2000	2000	2000	2000	18
731	20240912	093000	273863	1999	1999	1999	1999	0
732	20240912	092900	273863	1999	1999	1999	1999	0
733	20240912	092800	273863	1999	1999	1999	1999	0
734	20240912	092700	273863	1999	1999	1999	1999	0
735	20240912	092600	273863	1999	1999	1999	1999	0
736	20240912	092500	273863	1999	1999	1999	1999	0
737	20240912	092400	273863	1999	1999	1999	1999	0
738	20240912	092300	273863	1999	1999	1999	1999	0
739	20240912	092200	273863	1999	1999	1999	1999	19
740	20240912	092100	235882	1999	1999	1999	1999	0
741	20240912	092000	235882	1999	1999	1999	1999	0
742	20240912	091900	235882	1999	1999	1999	1999	0
743	20240912	091800	235882	1999	1999	1999	1999	0
744	20240912	091700	235882	1999	1999	1999	1999	0
745	20240912	091600	235882	1999	1999	1999	1999	0
746	20240912	091500	235882	1999	1999	1999	1999	0
747	20240912	091400	235882	1999	1999	1999	1999	0
748	20240912	091300	235882	1999	1999	1999	1999	0
749	20240912	091200	235882	1999	1999	1999	1999	0
750	20240912	091100	235882	1999	1999	1999	1999	0
751	20240912	091000	235882	1999	1999	1999	1999	1
752	20240912	090900	233883	1999	1999	1999	1999	0
753	20240912	090800	233883	1999	1999	1999	1999	0
754	20240912	090700	233883	1999	1999	1999	1999	0
755	20240912	090600	233883	1999	1999	1999	1999	0
756	20240912	090500	233883	1999	1999	1999	1999	0
757	20240912	090400	233883	1999	1999	1999	1999	0
758	20240912	090300	233883	1999	1999	1999	1999	0
759	20240912	090200	233883	1999	1999	1999	1999	0
760	20240912	090100	233883	1999	1999	1999	1999	0
761	20240912	090000	233883	1999	1999	1999	1999	117