KissMeData/037230/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191300	16947215	2005	2005	2005	2005	320
3	20231012	191200	16947215	2005	2005	2005	2005	0
4	20231012	191100	16947215	2005	2005	2005	2005	0
5	20231012	191000	16947215	2005	2005	2005	2005	0
6	20231012	190900	16947215	2005	2005	2005	2005	0
7	20231012	190800	16947215	2005	2005	2005	2005	0
8	20231012	190700	16947215	2005	2005	2005	2005	0
9	20231012	190600	16947215	2005	2005	2005	2005	0
10	20231012	190500	16947215	2005	2005	2005	2005	0
11	20231012	190400	16947215	2005	2005	2005	2005	0
12	20231012	190300	16947215	2005	2005	2005	2005	0
13	20231012	190200	16947215	2005	2005	2005	2005	0
14	20231012	190100	16947215	2005	2005	2005	2005	0
15	20231012	190000	16947215	2005	2005	2005	2005	0
16	20231012	185900	16947215	2005	2005	2005	2005	0
17	20231012	185800	16947215	2005	2005	2005	2005	0
18	20231012	185700	16947215	2005	2005	2005	2005	0
19	20231012	185600	16947215	2005	2005	2005	2005	0
20	20231012	185500	16947215	2005	2005	2005	2005	0
21	20231012	185400	16947215	2005	2005	2005	2005	0
22	20231012	185300	16947215	2005	2005	2005	2005	0
23	20231012	185200	16947215	2005	2005	2005	2005	0
24	20231012	185100	16947215	2005	2005	2005	2005	0
25	20231012	185000	16947215	2005	2005	2005	2005	0
26	20231012	184900	16947215	2005	2005	2005	2005	0
27	20231012	184800	16947215	2005	2005	2005	2005	0
28	20231012	184700	16947215	2005	2005	2005	2005	0
29	20231012	184600	16947215	2005	2005	2005	2005	0
30	20231012	184500	16947215	2005	2005	2005	2005	0
31	20231012	184400	16947215	2005	2005	2005	2005	0
32	20231012	184300	16947215	2005	2005	2005	2005	320
33	20231012	184200	16947215	2005	2005	2005	2005	0
34	20231012	184100	16947215	2005	2005	2005	2005	0
35	20231012	184000	16947215	2005	2005	2005	2005	0
36	20231012	183900	16947215	2005	2005	2005	2005	0
37	20231012	183800	16947215	2005	2005	2005	2005	0
38	20231012	183700	16947215	2005	2005	2005	2005	0
39	20231012	183600	16947215	2005	2005	2005	2005	0
40	20231012	183500	16947215	2005	2005	2005	2005	0
41	20231012	183400	16947215	2005	2005	2005	2005	0
42	20231012	183300	16947215	2005	2005	2005	2005	0
43	20231012	183200	16947215	2005	2005	2005	2005	0
44	20231012	183100	16947215	2005	2005	2005	2005	0
45	20231012	183000	16947215	2005	2005	2005	2005	0
46	20231012	182900	16947215	2005	2005	2005	2005	0
47	20231012	182800	16947215	2005	2005	2005	2005	0
48	20231012	182700	16947215	2005	2005	2005	2005	0
49	20231012	182600	16947215	2005	2005	2005	2005	0
50	20231012	182500	16947215	2005	2005	2005	2005	0
51	20231012	182400	16947215	2005	2005	2005	2005	0
52	20231012	182300	16947215	2005	2005	2005	2005	0
53	20231012	182200	16947215	2005	2005	2005	2005	0
54	20231012	182100	16947215	2005	2005	2005	2005	0
55	20231012	182000	16947215	2005	2005	2005	2005	0
56	20231012	181900	16947215	2005	2005	2005	2005	0
57	20231012	181800	16947215	2005	2005	2005	2005	0
58	20231012	181700	16947215	2005	2005	2005	2005	0
59	20231012	181600	16947215	2005	2005	2005	2005	0
60	20231012	181500	16947215	2005	2005	2005	2005	0
61	20231012	181400	16947215	2005	2005	2005	2005	0
62	20231012	181300	16947215	2005	2005	2005	2005	320
63	20231012	181200	16947215	2005	2005	2005	2005	0
64	20231012	181100	16947215	2005	2005	2005	2005	0
65	20231012	181000	16947215	2005	2005	2005	2005	0
66	20231012	180900	16947215	2005	2005	2005	2005	0
67	20231012	180800	16947215	2005	2005	2005	2005	0
68	20231012	180700	16947215	2005	2005	2005	2005	0
69	20231012	180600	16947215	2005	2005	2005	2005	0
70	20231012	180500	16947215	2005	2005	2005	2005	0
71	20231012	180400	16947215	2005	2005	2005	2005	0
72	20231012	180300	16947215	2005	2005	2005	2005	0
73	20231012	180200	16947215	2005	2005	2005	2005	0
74	20231012	180100	16947215	2005	2005	2005	2005	0
75	20231012	180000	16947215	2005	2005	2005	2005	0
76	20231012	175900	16947215	2005	2005	2005	2005	0
77	20231012	175800	16947215	2005	2005	2005	2005	0
78	20231012	175700	16947215	2005	2005	2005	2005	0
79	20231012	175600	16947215	2005	2005	2005	2005	0
80	20231012	175500	16947215	2005	2005	2005	2005	0
81	20231012	175400	16947215	2005	2005	2005	2005	0
82	20231012	175300	16947215	2005	2005	2005	2005	0
83	20231012	175200	16947215	2005	2005	2005	2005	0
84	20231012	175100	16947215	2005	2005	2005	2005	0
85	20231012	175000	16947215	2005	2005	2005	2005	0
86	20231012	174900	16947215	2005	2005	2005	2005	0
87	20231012	174800	16947215	2005	2005	2005	2005	0
88	20231012	174700	16947215	2005	2005	2005	2005	0
89	20231012	174600	16947215	2005	2005	2005	2005	0
90	20231012	174500	16947215	2005	2005	2005	2005	0
91	20231012	174400	16947215	2005	2005	2005	2005	0
92	20231012	174300	16947215	2005	2005	2005	2005	320
93	20231012	174200	16947215	2005	2005	2005	2005	0
94	20231012	174100	16947215	2005	2005	2005	2005	0
95	20231012	174000	16947215	2005	2005	2005	2005	0
96	20231012	173900	16947215	2005	2005	2005	2005	0
97	20231012	173800	16947215	2005	2005	2005	2005	0
98	20231012	173700	16947215	2005	2005	2005	2005	0
99	20231012	173600	16947215	2005	2005	2005	2005	0
100	20231012	173500	16947215	2005	2005	2005	2005	0
101	20231012	173400	16947215	2005	2005	2005	2005	0
102	20231012	173300	16947215	2005	2005	2005	2005	0
103	20231012	173200	16947215	2005	2005	2005	2005	0
104	20231012	173100	16947215	2005	2005	2005	2005	0
105	20231012	173000	16947215	2005	2005	2005	2005	0
106	20231012	172900	16947215	2005	2005	2005	2005	0
107	20231012	172800	16947215	2005	2005	2005	2005	0
108	20231012	172700	16947215	2005	2005	2005	2005	0
109	20231012	172600	16947215	2005	2005	2005	2005	0
110	20231012	172500	16947215	2005	2005	2005	2005	0
111	20231012	172400	16947215	2005	2005	2005	2005	0
112	20231012	172300	16947215	2005	2005	2005	2005	0
113	20231012	172200	16947215	2005	2005	2005	2005	0
114	20231012	172100	16947215	2005	2005	2005	2005	0
115	20231012	172000	16947215	2005	2005	2005	2005	0
116	20231012	171900	16947215	2005	2005	2005	2005	0
117	20231012	171800	16947215	2005	2005	2005	2005	0
118	20231012	171700	16947215	2005	2005	2005	2005	0
119	20231012	171600	16947215	2005	2005	2005	2005	0
120	20231012	171500	16947215	2005	2005	2005	2005	0
121	20231012	171400	16947215	2005	2005	2005	2005	0
122	20231012	171300	16947215	2005	2005	2005	2005	320
123	20231012	171200	16947215	2005	2005	2005	2005	0
124	20231012	171100	16947215	2005	2005	2005	2005	0
125	20231012	171000	16947215	2005	2005	2005	2005	0
126	20231012	170900	16947215	2005	2005	2005	2005	0
127	20231012	170800	16947215	2005	2005	2005	2005	0
128	20231012	170700	16947215	2005	2005	2005	2005	0
129	20231012	170600	16947215	2005	2005	2005	2005	0
130	20231012	170500	16947215	2005	2005	2005	2005	0
131	20231012	170400	16947215	2005	2005	2005	2005	0
132	20231012	170300	16947215	2005	2005	2005	2005	0
133	20231012	170200	16947215	2005	2005	2005	2005	0
134	20231012	170100	16947215	2005	2005	2005	2005	0
135	20231012	170000	16947215	2005	2005	2005	2005	0
136	20231012	165900	16947215	2005	2005	2005	2005	0
137	20231012	165800	16947215	2005	2005	2005	2005	0
138	20231012	165700	16947215	2005	2005	2005	2005	0
139	20231012	165600	16947215	2005	2005	2005	2005	0
140	20231012	165500	16947215	2005	2005	2005	2005	0
141	20231012	165400	16947215	2005	2005	2005	2005	0
142	20231012	165300	16947215	2005	2005	2005	2005	0
143	20231012	165200	16947215	2005	2005	2005	2005	0
144	20231012	165100	16947215	2005	2005	2005	2005	0
145	20231012	165000	16947215	2005	2005	2005	2005	0
146	20231012	164900	16947215	2005	2005	2005	2005	0
147	20231012	164800	16947215	2005	2005	2005	2005	0
148	20231012	164700	16947215	2005	2005	2005	2005	0
149	20231012	164600	16947215	2005	2005	2005	2005	0
150	20231012	164500	16947215	2005	2005	2005	2005	0
151	20231012	164400	16947215	2005	2005	2005	2005	0
152	20231012	164300	16947215	2005	2005	2005	2005	320
153	20231012	164200	16947215	2005	2005	2005	2005	0
154	20231012	164100	16947215	2005	2005	2005	2005	0
155	20231012	164000	16947215	2005	2005	2005	2005	0
156	20231012	163900	16947215	2005	2005	2005	2005	0
157	20231012	163800	16947215	2005	2005	2005	2005	0
158	20231012	163700	16947215	2005	2005	2005	2005	0
159	20231012	163600	16947215	2005	2005	2005	2005	0
160	20231012	163500	16947215	2005	2005	2005	2005	0
161	20231012	163400	16947215	2005	2005	2005	2005	0
162	20231012	163300	16947215	2005	2005	2005	2005	0
163	20231012	163200	16947215	2005	2005	2005	2005	0
164	20231012	163100	16947215	2005	2005	2005	2005	0
165	20231012	163000	16947215	2005	2005	2005	2005	0
166	20231012	162900	16947215	2005	2005	2005	2005	0
167	20231012	162800	16947215	2005	2005	2005	2005	0
168	20231012	162700	16947215	2005	2005	2005	2005	0
169	20231012	162600	16947215	2005	2005	2005	2005	0
170	20231012	162500	16947215	2005	2005	2005	2005	0
171	20231012	162400	16947215	2005	2005	2005	2005	0
172	20231012	162300	16947215	2005	2005	2005	2005	0
173	20231012	162200	16947215	2005	2005	2005	2005	0
174	20231012	162100	16947215	2005	2005	2005	2005	0
175	20231012	162000	16947215	2005	2005	2005	2005	0
176	20231012	161900	16947215	2005	2005	2005	2005	0
177	20231012	161800	16947215	2005	2005	2005	2005	0
178	20231012	161700	16947215	2005	2005	2005	2005	0
179	20231012	161600	16947215	2005	2005	2005	2005	0
180	20231012	161500	16947215	2005	2005	2005	2005	0
181	20231012	161400	16947215	2005	2005	2005	2005	0
182	20231012	161300	16947215	2005	2005	2005	2005	320
183	20231012	161200	16947215	2005	2005	2005	2005	0
184	20231012	161100	16947215	2005	2005	2005	2005	0
185	20231012	161000	16947215	2005	2005	2005	2005	0
186	20231012	160900	16947215	2005	2005	2005	2005	0
187	20231012	160800	16947215	2005	2005	2005	2005	0
188	20231012	160700	16947215	2005	2005	2005	2005	0
189	20231012	160600	16947215	2005	2005	2005	2005	0
190	20231012	160500	16947215	2005	2005	2005	2005	0
191	20231012	160400	16947215	2005	2005	2005	2005	0
192	20231012	160300	16947215	2005	2005	2005	2005	0
193	20231012	160200	16947215	2005	2005	2005	2005	0
194	20231012	160100	16947215	2005	2005	2005	2005	0
195	20231012	160000	16947215	2005	2005	2005	2005	0
196	20231012	155900	16947215	2005	2005	2005	2005	0
197	20231012	155800	16947215	2005	2005	2005	2005	0
198	20231012	155700	16947215	2005	2005	2005	2005	0
199	20231012	155600	16947215	2005	2005	2005	2005	0
200	20231012	155500	16947215	2005	2005	2005	2005	0
201	20231012	155400	16947215	2005	2005	2005	2005	0
202	20231012	155300	16947215	2005	2005	2005	2005	0
203	20231012	155200	16947215	2005	2005	2005	2005	0
204	20231012	155100	16947215	2005	2005	2005	2005	0
205	20231012	155000	16947215	2005	2005	2005	2005	0
206	20231012	154900	16947215	2005	2005	2005	2005	0
207	20231012	154800	16947215	2005	2005	2005	2005	0
208	20231012	154700	16947215	2005	2005	2005	2005	0
209	20231012	154600	16947215	2005	2005	2005	2005	0
210	20231012	154500	16947215	2005	2005	2005	2005	0
211	20231012	154400	16947215	2005	2005	2005	2005	0
212	20231012	154300	16947215	2005	2005	2005	2005	320
213	20231012	154200	16947215	2005	2005	2005	2005	0
214	20231012	154100	16947215	2005	2005	2005	2005	0
215	20231012	154000	16947215	2005	2005	2005	2005	0
216	20231012	153900	16947215	2005	2005	2005	2005	0
217	20231012	153800	16947215	2005	2005	2005	2005	0
218	20231012	153700	16947215	2005	2005	2005	2005	0
219	20231012	153600	16947215	2005	2005	2005	2005	0
220	20231012	153500	16947215	2005	2005	2005	2005	0
221	20231012	153400	16947215	2005	2005	2005	2005	0
222	20231012	153300	16947215	2005	2005	2005	2005	0
223	20231012	153200	16947215	2005	2005	2005	2005	0
224	20231012	153100	16947215	2005	2005	2005	2005	0
225	20231012	153000	16947215	2005	2005	2005	2005	320
226	20231012	152900	16305615	2005	2005	2005	2005	0
227	20231012	152800	16305615	2005	2005	2005	2005	0
228	20231012	152700	16305615	2005	2005	2005	2005	0
229	20231012	152600	16305615	2005	2005	2005	2005	0
230	20231012	152500	16305615	2005	2005	2005	2005	0
231	20231012	152400	16305615	2005	2005	2005	2005	0
232	20231012	152300	16305615	2005	2005	2005	2005	0
233	20231012	152200	16305615	2005	2005	2005	2005	0
234	20231012	152100	16305615	2005	2005	2005	2005	0
235	20231012	152000	16305615	2005	2005	2005	2005	0
236	20231012	151900	16305615	2005	2005	2005	2005	0
237	20231012	151800	16305615	2005	2005	2005	2005	5
238	20231012	151700	16295590	2005	2005	2005	2005	50
239	20231012	151600	16195340	2005	2005	2005	2005	0
240	20231012	151500	16195340	2005	2005	2005	2005	0
241	20231012	151400	16195340	2005	2005	2010	2005	100
242	20231012	151300	15994835	2005	2005	2005	2005	0
243	20231012	151200	15994835	2005	2005	2005	2005	0
244	20231012	151100	15994835	2005	2005	2005	2005	0
245	20231012	151000	15994835	2005	2005	2005	2005	0
246	20231012	150900	15994835	2005	2005	2005	2005	0
247	20231012	150800	15994835	2005	2005	2005	2005	0
248	20231012	150700	15994835	2005	2005	2005	2005	0
249	20231012	150600	15994835	2005	2005	2005	2005	0
250	20231012	150500	15994835	2005	2005	2005	2005	0
251	20231012	150400	15994835	2005	2005	2005	2005	200
252	20231012	150300	15593835	2005	2005	2005	2005	1800
253	20231012	150200	11984835	2010	2010	2010	2010	0
254	20231012	150100	11984835	2010	2010	2010	2010	0
255	20231012	150000	11984835	2010	2010	2010	2010	0
256	20231012	145900	11984835	2010	2010	2010	2010	0
257	20231012	145800	11984835	2010	2010	2010	2010	0
258	20231012	145700	11984835	2010	2010	2010	2010	0
259	20231012	145600	11984835	2010	2010	2010	2010	0
260	20231012	145500	11984835	2010	2010	2010	2010	0
261	20231012	145400	11984835	2010	2010	2010	2010	0
262	20231012	145300	11984835	2010	2010	2010	2010	0
263	20231012	145200	11984835	2010	2010	2010	2010	0
264	20231012	145100	11984835	2010	2010	2010	2010	0
265	20231012	145000	11984835	2010	2010	2010	2010	0
266	20231012	144900	11984835	2010	2010	2010	2010	5
267	20231012	144800	11974785	2010	2010	2010	2010	0
268	20231012	144700	11974785	2010	2010	2010	2010	0
269	20231012	144600	11974785	2010	2010	2010	2010	0
270	20231012	144500	11974785	2010	2010	2010	2010	0
271	20231012	144400	11974785	2010	2010	2010	2010	0
272	20231012	144300	11974785	2010	2010	2010	2010	0
273	20231012	144200	11974785	2010	2010	2010	2010	0
274	20231012	144100	11974785	2010	2010	2010	2010	0
275	20231012	144000	11974785	2010	2010	2010	2010	0
276	20231012	143900	11974785	2010	2010	2010	2010	0
277	20231012	143800	11974785	2010	2010	2010	2010	0
278	20231012	143700	11974785	2010	2010	2010	2010	0
279	20231012	143600	11974785	2010	2010	2010	2010	0
280	20231012	143500	11974785	2010	2010	2010	2010	0
281	20231012	143400	11974785	2010	2010	2010	2010	0
282	20231012	143300	11974785	2010	2010	2010	2010	0
283	20231012	143200	11974785	2010	2010	2010	2010	0
284	20231012	143100	11974785	2010	2010	2010	2010	0
285	20231012	143000	11974785	2010	2010	2010	2010	0
286	20231012	142900	11974785	2010	2010	2010	2010	0
287	20231012	142800	11974785	2010	2010	2010	2010	0
288	20231012	142700	11974785	2010	2010	2010	2010	0
289	20231012	142600	11974785	2010	2010	2010	2010	0
290	20231012	142500	11974785	2010	2010	2010	2010	0
291	20231012	142400	11974785	2010	2010	2010	2010	0
292	20231012	142300	11974785	2010	2010	2010	2010	4
293	20231012	142200	11966745	2005	2010	2010	2005	71
294	20231012	142100	11824385	2010	2010	2010	2010	0
295	20231012	142000	11824385	2010	2010	2010	2010	0
296	20231012	141900	11824385	2010	2010	2010	2010	0
297	20231012	141800	11824385	2010	2010	2010	2010	0
298	20231012	141700	11824385	2010	2010	2010	2010	0
299	20231012	141600	11824385	2010	2010	2010	2010	0
300	20231012	141500	11824385	2010	2010	2010	2010	0
301	20231012	141400	11824385	2010	2010	2010	2010	0
302	20231012	141300	11824385	2010	2010	2010	2010	0
303	20231012	141200	11824385	2010	2010	2010	2010	0
304	20231012	141100	11824385	2010	2010	2010	2010	0
305	20231012	141000	11824385	2010	2010	2010	2010	0
306	20231012	140900	11824385	2010	2010	2010	2010	15
307	20231012	140800	11794235	2010	2010	2010	2010	0
308	20231012	140700	11794235	2010	2010	2010	2010	0
309	20231012	140600	11794235	2010	2010	2010	2010	0
310	20231012	140500	11794235	2010	2010	2010	2010	0
311	20231012	140400	11794235	2010	2010	2010	2010	0
312	20231012	140300	11794235	2010	2010	2010	2010	0
313	20231012	140200	11794235	2010	2010	2010	2010	0
314	20231012	140100	11794235	2010	2010	2010	2010	10
315	20231012	140000	11774135	2010	2010	2010	2010	1
316	20231012	135900	11772125	2010	2010	2010	2010	0
317	20231012	135800	11772125	2010	2010	2010	2010	0
318	20231012	135700	11772125	2010	2010	2010	2010	0
319	20231012	135600	11772125	2010	2010	2010	2010	0
320	20231012	135500	11772125	2010	2010	2010	2010	0
321	20231012	135400	11772125	2010	2010	2010	2010	0
322	20231012	135300	11772125	2010	2010	2010	2010	0
323	20231012	135200	11772125	2010	2010	2010	2010	0
324	20231012	135100	11772125	2010	2010	2010	2010	0
325	20231012	135000	11772125	2010	2010	2010	2010	0
326	20231012	134900	11772125	2010	2010	2010	2010	0
327	20231012	134800	11772125	2010	2010	2010	2010	1
328	20231012	134700	11770115	2010	2010	2010	2010	100
329	20231012	134600	11569115	2010	2010	2010	2010	0
330	20231012	134500	11569115	2010	2010	2010	2010	0
331	20231012	134400	11569115	2010	2010	2010	2010	2
332	20231012	134300	11565095	2010	2010	2010	2010	0
333	20231012	134200	11565095	2010	2010	2010	2010	0
334	20231012	134100	11565095	2010	2005	2010	2005	1000
335	20231012	134000	9558580	2005	2005	2005	2005	0
336	20231012	133900	9558580	2005	2005	2005	2005	0
337	20231012	133800	9558580	2005	2005	2005	2005	0
338	20231012	133700	9558580	2005	2005	2005	2005	0
339	20231012	133600	9558580	2005	2005	2005	2005	0
340	20231012	133500	9558580	2005	2005	2005	2005	0
341	20231012	133400	9558580	2005	2005	2005	2005	1
342	20231012	133300	9556575	2000	2000	2000	2000	10
343	20231012	133200	9536575	2005	2005	2005	2005	0
344	20231012	133100	9536575	2005	2005	2005	2005	0
345	20231012	133000	9536575	2005	2005	2005	2005	0
346	20231012	132900	9536575	2005	2005	2005	2005	0
347	20231012	132800	9536575	2005	2005	2005	2005	0
348	20231012	132700	9536575	2005	2005	2005	2005	0
349	20231012	132600	9536575	2005	2005	2005	2005	0
350	20231012	132500	9536575	2005	2005	2005	2005	0
351	20231012	132400	9536575	2005	2005	2005	2005	0
352	20231012	132300	9536575	2005	2005	2005	2005	0
353	20231012	132200	9536575	2005	2005	2005	2005	0
354	20231012	132100	9536575	2005	2005	2005	2005	0
355	20231012	132000	9536575	2005	2005	2005	2005	0
356	20231012	131900	9536575	2005	2005	2005	2005	0
357	20231012	131800	9536575	2005	2005	2005	2005	0
358	20231012	131700	9536575	2005	2005	2005	2005	0
359	20231012	131600	9536575	2005	2005	2005	2005	0
360	20231012	131500	9536575	2005	2005	2005	2005	0
361	20231012	131400	9536575	2005	2005	2005	2005	0
362	20231012	131300	9536575	2005	2005	2005	2005	0
363	20231012	131200	9536575	2005	2005	2005	2005	0
364	20231012	131100	9536575	2005	2005	2005	2005	0
365	20231012	131000	9536575	2005	2005	2005	2005	0
366	20231012	130900	9536575	2005	2005	2005	2005	0
367	20231012	130800	9536575	2005	2005	2005	2005	0
368	20231012	130700	9536575	2005	2005	2005	2005	0
369	20231012	130600	9536575	2005	2005	2005	2005	0
370	20231012	130500	9536575	2005	2005	2005	2005	0
371	20231012	130400	9536575	2005	2005	2005	2005	0
372	20231012	130300	9536575	2005	2000	2005	2000	180
373	20231012	130200	9176375	2005	2005	2005	2005	1
374	20231012	130100	9174370	2000	2000	2000	2000	0
375	20231012	130000	9174370	2000	2000	2000	2000	0
376	20231012	125900	9174370	2000	2000	2000	2000	0
377	20231012	125800	9174370	2000	2000	2000	2000	0
378	20231012	125700	9174370	2000	2000	2000	2000	0
379	20231012	125600	9174370	2000	2000	2000	2000	0
380	20231012	125500	9174370	2000	2000	2000	2000	0
381	20231012	125400	9174370	2000	2000	2000	2000	0
382	20231012	125300	9174370	2000	2000	2000	2000	0
383	20231012	125200	9174370	2000	2000	2000	2000	0
384	20231012	125100	9174370	2000	2000	2000	2000	0
385	20231012	125000	9174370	2000	2000	2000	2000	0
386	20231012	124900	9174370	2000	2000	2000	2000	0
387	20231012	124800	9174370	2000	2000	2000	2000	0
388	20231012	124700	9174370	2000	2000	2000	2000	0
389	20231012	124600	9174370	2000	2000	2000	2000	0
390	20231012	124500	9174370	2000	2000	2000	2000	0
391	20231012	124400	9174370	2000	2000	2000	2000	0
392	20231012	124300	9174370	2000	2000	2000	2000	0
393	20231012	124200	9174370	2000	2000	2000	2000	0
394	20231012	124100	9174370	2000	2000	2000	2000	1
395	20231012	124000	9172370	2000	2000	2000	2000	0
396	20231012	123900	9172370	2000	2000	2000	2000	0
397	20231012	123800	9172370	2000	2000	2000	2000	0
398	20231012	123700	9172370	2000	2000	2000	2000	146
399	20231012	123600	8880370	2000	2000	2000	2000	0
400	20231012	123500	8880370	2000	2000	2000	2000	0
401	20231012	123400	8880370	2000	2000	2000	2000	0
402	20231012	123300	8880370	2000	2000	2000	2000	0
403	20231012	123200	8880370	2000	2000	2000	2000	0
404	20231012	123100	8880370	2000	2000	2000	2000	0
405	20231012	123000	8880370	2000	2000	2000	2000	0
406	20231012	122900	8880370	2000	2000	2000	2000	1
407	20231012	122800	8878370	2005	2005	2005	2005	0
408	20231012	122700	8878370	2005	2005	2005	2005	0
409	20231012	122600	8878370	2005	2005	2005	2005	0
410	20231012	122500	8878370	2005	2005	2005	2005	0
411	20231012	122400	8878370	2005	2005	2005	2005	0
412	20231012	122300	8878370	2005	2005	2005	2005	0
413	20231012	122200	8878370	2005	2005	2005	2005	0
414	20231012	122100	8878370	2005	2005	2005	2005	100
415	20231012	122000	8677870	2005	2005	2005	2005	0
416	20231012	121900	8677870	2005	2005	2005	2005	0
417	20231012	121800	8677870	2005	2005	2005	2005	0
418	20231012	121700	8677870	2005	2005	2005	2005	0
419	20231012	121600	8677870	2005	2005	2005	2005	0
420	20231012	121500	8677870	2005	2005	2005	2005	0
421	20231012	121400	8677870	2005	2005	2005	2005	0
422	20231012	121300	8677870	2005	2005	2005	2005	0
423	20231012	121200	8677870	2005	2005	2005	2005	1
424	20231012	121100	8675865	2005	2005	2005	2005	0
425	20231012	121000	8675865	2005	2005	2005	2005	0
426	20231012	120900	8675865	2005	2005	2005	2005	200
427	20231012	120800	8274865	2005	2005	2005	2005	0
428	20231012	120700	8274865	2005	2005	2005	2005	0
429	20231012	120600	8274865	2005	2005	2005	2005	0
430	20231012	120500	8274865	2005	2005	2005	2005	0
431	20231012	120400	8274865	2005	2005	2005	2005	0
432	20231012	120300	8274865	2005	2005	2005	2005	0
433	20231012	120200	8274865	2005	2005	2005	2005	0
434	20231012	120100	8274865	2005	2005	2005	2005	0
435	20231012	120000	8274865	2005	2005	2005	2005	0
436	20231012	115900	8274865	2005	2005	2005	2005	0
437	20231012	115800	8274865	2005	2005	2005	2005	0
438	20231012	115700	8274865	2005	2005	2005	2005	0
439	20231012	115600	8274865	2005	2005	2005	2005	0
440	20231012	115500	8274865	2005	2005	2005	2005	0
441	20231012	115400	8274865	2005	2005	2005	2005	0
442	20231012	115300	8274865	2005	2005	2005	2005	10
443	20231012	115200	8254815	2005	2005	2005	2005	3
444	20231012	115100	8248800	2005	2005	2005	2005	0
445	20231012	115000	8248800	2005	2005	2005	2005	0
446	20231012	114900	8248800	2005	2005	2005	2005	0
447	20231012	114800	8248800	2005	2005	2005	2005	0
448	20231012	114700	8248800	2005	2005	2005	2005	0
449	20231012	114600	8248800	2005	2005	2005	2005	0
450	20231012	114500	8248800	2005	2005	2005	2005	0
451	20231012	114400	8248800	2005	2005	2005	2005	0
452	20231012	114300	8248800	2005	2005	2005	2005	0
453	20231012	114200	8248800	2005	2005	2005	2005	0
454	20231012	114100	8248800	2005	2005	2005	2005	0
455	20231012	114000	8248800	2005	2005	2005	2005	0
456	20231012	113900	8248800	2005	2005	2005	2005	0
457	20231012	113800	8248800	2005	2005	2005	2005	0
458	20231012	113700	8248800	2005	2005	2005	2005	0
459	20231012	113600	8248800	2005	2005	2005	2005	0
460	20231012	113500	8248800	2005	2005	2005	2005	0
461	20231012	113400	8248800	2005	2005	2005	2005	0
462	20231012	113300	8248800	2005	2005	2005	2005	25
463	20231012	113200	8198675	2005	2005	2005	2005	0
464	20231012	113100	8198675	2005	2005	2005	2005	0
465	20231012	113000	8198675	2005	2005	2005	2005	0
466	20231012	112900	8198675	2005	2005	2005	2005	0
467	20231012	112800	8198675	2005	2005	2005	2005	0
468	20231012	112700	8198675	2005	2005	2005	2005	0
469	20231012	112600	8198675	2005	2005	2005	2005	0
470	20231012	112500	8198675	2005	2005	2005	2005	0
471	20231012	112400	8198675	2005	2005	2005	2005	30
472	20231012	112300	8138525	2005	2005	2005	2005	0
473	20231012	112200	8138525	2005	2005	2005	2005	0
474	20231012	112100	8138525	2005	2005	2005	2005	0
475	20231012	112000	8138525	2005	2005	2005	2005	0
476	20231012	111900	8138525	2005	2005	2005	2005	0
477	20231012	111800	8138525	2005	2005	2005	2005	0
478	20231012	111700	8138525	2005	2005	2005	2005	0
479	20231012	111600	8138525	2005	2005	2005	2005	15
480	20231012	111500	8108450	2005	2005	2005	2005	0
481	20231012	111400	8108450	2005	2005	2005	2005	0
482	20231012	111300	8108450	2005	2005	2005	2005	0
483	20231012	111200	8108450	2005	2005	2005	2005	0
484	20231012	111100	8108450	2005	2005	2005	2005	0
485	20231012	111000	8108450	2005	2005	2005	2005	0
486	20231012	110900	8108450	2005	2005	2005	2005	0
487	20231012	110800	8108450	2005	2005	2005	2005	0
488	20231012	110700	8108450	2005	2005	2005	2005	0
489	20231012	110600	8108450	2005	2005	2005	2005	0
490	20231012	110500	8108450	2005	2005	2005	2005	0
491	20231012	110400	8108450	2005	2005	2005	2005	0
492	20231012	110300	8108450	2005	2005	2005	2005	0
493	20231012	110200	8108450	2005	2005	2005	2005	0
494	20231012	110100	8108450	2005	2005	2005	2005	0
495	20231012	110000	8108450	2005	2005	2005	2005	0
496	20231012	105900	8108450	2005	2005	2005	2005	0
497	20231012	105800	8108450	2005	2005	2005	2005	0
498	20231012	105700	8108450	2005	2005	2005	2005	0
499	20231012	105600	8108450	2005	2005	2005	2005	0
500	20231012	105500	8108450	2005	2005	2005	2005	0
501	20231012	105400	8108450	2005	2005	2005	2005	0
502	20231012	105300	8108450	2005	2005	2005	2005	0
503	20231012	105200	8108450	2005	2005	2005	2005	0
504	20231012	105100	8108450	2005	2005	2005	2005	0
505	20231012	105000	8108450	2005	2005	2005	2005	0
506	20231012	104900	8108450	2005	2005	2005	2005	0
507	20231012	104800	8108450	2005	2005	2005	2005	0
508	20231012	104700	8108450	2005	2005	2005	2005	0
509	20231012	104600	8108450	2005	2005	2005	2005	0
510	20231012	104500	8108450	2005	2005	2005	2005	0
511	20231012	104400	8108450	2005	2005	2005	2005	0
512	20231012	104300	8108450	2005	2005	2005	2005	0
513	20231012	104200	8108450	2005	2005	2005	2005	0
514	20231012	104100	8108450	2005	2005	2005	2005	0
515	20231012	104000	8108450	2005	2005	2005	2005	1
516	20231012	103900	8106445	2005	2005	2005	2005	0
517	20231012	103800	8106445	2005	2005	2005	2005	0
518	20231012	103700	8106445	2005	2005	2005	2005	0
519	20231012	103600	8106445	2005	2005	2005	2005	0
520	20231012	103500	8106445	2005	2005	2005	2005	0
521	20231012	103400	8106445	2005	2005	2005	2005	0
522	20231012	103300	8106445	2005	2005	2005	2005	0
523	20231012	103200	8106445	2005	2005	2005	2005	30
524	20231012	103100	8046295	2005	2005	2005	2005	0
525	20231012	103000	8046295	2005	2005	2005	2005	0
526	20231012	102900	8046295	2005	2005	2005	2005	0
527	20231012	102800	8046295	2005	2005	2005	2005	0
528	20231012	102700	8046295	2005	2005	2005	2005	0
529	20231012	102600	8046295	2005	2005	2005	2005	0
530	20231012	102500	8046295	2005	2005	2005	2005	0
531	20231012	102400	8046295	2005	2005	2005	2005	0
532	20231012	102300	8046295	2005	2005	2005	2005	0
533	20231012	102200	8046295	2005	2005	2005	2005	0
534	20231012	102100	8046295	2005	2005	2005	2005	0
535	20231012	102000	8046295	2005	2005	2005	2005	0
536	20231012	101900	8046295	2005	2005	2005	2005	1
537	20231012	101800	8044290	2005	2005	2005	2005	0
538	20231012	101700	8044290	2005	2005	2005	2005	0
539	20231012	101600	8044290	2005	2005	2005	2005	1
540	20231012	101500	8042285	2005	2005	2005	2005	0
541	20231012	101400	8042285	2005	2005	2005	2005	2
542	20231012	101300	8038275	2000	2000	2000	2000	0
543	20231012	101200	8038275	2000	2000	2000	2000	20
544	20231012	101100	7998275	2000	2000	2000	2000	9
545	20231012	101000	7980275	2000	2000	2000	2000	239
546	20231012	100900	7502275	1999	1999	1999	1999	10
547	20231012	100800	7482285	1999	1999	1999	1999	133
548	20231012	100700	7216418	1999	1999	1999	1999	0
549	20231012	100600	7216418	1999	1999	1999	1999	100
550	20231012	100500	7016518	1999	1999	1999	1999	0
551	20231012	100400	7016518	1999	1999	1999	1999	8
552	20231012	100300	7000526	1999	1999	1999	1999	0
553	20231012	100200	7000526	1999	1999	1999	1999	0
554	20231012	100100	7000526	1999	1999	1999	1999	205
555	20231012	100000	6590731	1999	1999	1999	1999	0
556	20231012	095900	6590731	1999	1999	1999	1999	0
557	20231012	095800	6590731	1999	1999	1999	1999	0
558	20231012	095700	6590731	1999	1999	1999	1999	0
559	20231012	095600	6590731	1999	1999	1999	1996	64
560	20231012	095500	6462834	1999	1999	1999	1999	0
561	20231012	095400	6462834	1999	1999	1999	1999	0
562	20231012	095300	6462834	1999	1999	1999	1999	0
563	20231012	095200	6462834	1999	1999	1999	1999	0
564	20231012	095100	6462834	1999	1999	1999	1999	0
565	20231012	095000	6462834	1999	1997	1999	1997	343
566	20231012	094900	5777512	1996	1996	1996	1996	946
567	20231012	094800	3889296	1995	1995	1995	1995	0
568	20231012	094700	3889296	1995	1995	1995	1995	0
569	20231012	094600	3889296	1995	1995	1995	1995	0
570	20231012	094500	3889296	1995	1995	1995	1995	0
571	20231012	094400	3889296	1995	1995	1995	1995	0
572	20231012	094300	3889296	1995	1995	1995	1995	0
573	20231012	094200	3889296	1995	1995	1995	1995	0
574	20231012	094100	3889296	1995	1995	1995	1995	0
575	20231012	094000	3889296	1995	1995	1995	1995	0
576	20231012	093900	3889296	1995	1995	1995	1995	0
577	20231012	093800	3889296	1995	1995	1995	1995	0
578	20231012	093700	3889296	1995	1995	1995	1995	0
579	20231012	093600	3889296	1995	1995	1995	1995	0
580	20231012	093500	3889296	1995	1994	1995	1994	248
581	20231012	093400	3394633	1994	1993	1994	1993	52
582	20231012	093300	3290994	1994	1994	1994	1994	0
583	20231012	093200	3290994	1994	1994	1994	1994	0
584	20231012	093100	3290994	1994	1994	1994	1994	0
585	20231012	093000	3290994	1994	1994	1994	1994	0
586	20231012	092900	3290994	1994	1994	1994	1994	56
587	20231012	092800	3179330	1993	1993	1993	1993	166
588	20231012	092700	2848492	1993	1993	1993	1993	178
589	20231012	092600	2493738	1993	1993	1993	1993	0
590	20231012	092500	2493738	1993	1993	1993	1993	0
591	20231012	092400	2493738	1993	1993	1993	1993	1
592	20231012	092300	2491745	1993	1993	1993	1993	0
593	20231012	092200	2491745	1993	1993	1993	1993	0
594	20231012	092100	2491745	1993	1993	1993	1993	0
595	20231012	092000	2491745	1993	1993	1993	1993	0
596	20231012	091900	2491745	1993	1993	1993	1993	5
597	20231012	091800	2481780	1993	1993	1993	1993	0
598	20231012	091700	2481780	1993	1993	1993	1993	0
599	20231012	091600	2481780	1993	1993	1993	1993	8
600	20231012	091500	2465836	1993	1993	1993	1993	4
601	20231012	091400	2457864	1990	1990	1990	1990	97
602	20231012	091300	2264834	1990	1990	1990	1990	0
603	20231012	091200	2264834	1990	1990	1990	1990	0
604	20231012	091100	2264834	1990	1990	1990	1990	0
605	20231012	091000	2264834	1990	1990	1990	1990	2
606	20231012	090900	2260854	1990	1990	1990	1990	4
607	20231012	090800	2252894	1990	1990	1990	1990	2
608	20231012	090700	2248914	1993	1993	1993	1988	14
609	20231012	090600	2221069	1989	1989	1993	1989	6
610	20231012	090500	2209127	1988	1988	1988	1988	2
611	20231012	090400	2205151	1992	1988	1992	1988	117
612	20231012	090300	1972095	1989	1989	1992	1989	6
613	20231012	090200	1960155	1992	1987	1992	1987	4
614	20231012	090100	1952197	1991	1986	1991	1986	25
615	20231012	090000	1902432	1986	1990	1990	1986	956