KissMeData/002220/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183700	9900708	1997	1997	1997	1997	269
3	20241008	183600	9900708	1997	1997	1997	1997	0
4	20241008	183500	9900708	1997	1997	1997	1997	0
5	20241008	183400	9900708	1997	1997	1997	1997	0
6	20241008	183300	9900708	1997	1997	1997	1997	0
7	20241008	183200	9900708	1997	1997	1997	1997	0
8	20241008	183100	9900708	1997	1997	1997	1997	0
9	20241008	183000	9900708	1997	1997	1997	1997	0
10	20241008	182900	9900708	1997	1997	1997	1997	0
11	20241008	182800	9900708	1997	1997	1997	1997	0
12	20241008	182700	9900708	1997	1997	1997	1997	0
13	20241008	182600	9900708	1997	1997	1997	1997	0
14	20241008	182500	9900708	1997	1997	1997	1997	0
15	20241008	182400	9900708	1997	1997	1997	1997	0
16	20241008	182300	9900708	1997	1997	1997	1997	0
17	20241008	182200	9900708	1997	1997	1997	1997	0
18	20241008	182100	9900708	1997	1997	1997	1997	0
19	20241008	182000	9900708	1997	1997	1997	1997	0
20	20241008	181900	9900708	1997	1997	1997	1997	0
21	20241008	181800	9900708	1997	1997	1997	1997	0
22	20241008	181700	9900708	1997	1997	1997	1997	0
23	20241008	181600	9900708	1997	1997	1997	1997	0
24	20241008	181500	9900708	1997	1997	1997	1997	0
25	20241008	181400	9900708	1997	1997	1997	1997	0
26	20241008	181300	9900708	1997	1997	1997	1997	0
27	20241008	181200	9900708	1997	1997	1997	1997	0
28	20241008	181100	9900708	1997	1997	1997	1997	0
29	20241008	181000	9900708	1997	1997	1997	1997	0
30	20241008	180900	9900708	1997	1997	1997	1997	0
31	20241008	180800	9900708	1997	1997	1997	1997	0
32	20241008	180700	9900708	1997	1997	1997	1997	269
33	20241008	180600	9900708	1997	1997	1997	1997	0
34	20241008	180500	9900708	1997	1997	1997	1997	0
35	20241008	180400	9900708	1997	1997	1997	1997	0
36	20241008	180300	9900708	1997	1997	1997	1997	0
37	20241008	180200	9900708	1997	1997	1997	1997	0
38	20241008	180100	9900708	1997	1997	1997	1997	0
39	20241008	180000	9900708	1997	1997	1997	1997	0
40	20241008	175900	9900708	1997	1997	1997	1997	0
41	20241008	175800	9900708	1997	1997	1997	1997	0
42	20241008	175700	9900708	1997	1997	1997	1997	0
43	20241008	175600	9900708	1997	1997	1997	1997	0
44	20241008	175500	9900708	1997	1997	1997	1997	0
45	20241008	175400	9900708	1997	1997	1997	1997	0
46	20241008	175300	9900708	1997	1997	1997	1997	0
47	20241008	175200	9900708	1997	1997	1997	1997	0
48	20241008	175100	9900708	1997	1997	1997	1997	0
49	20241008	175000	9900708	1997	1997	1997	1997	0
50	20241008	174900	9900708	1997	1997	1997	1997	0
51	20241008	174800	9900708	1997	1997	1997	1997	0
52	20241008	174700	9900708	1997	1997	1997	1997	0
53	20241008	174600	9900708	1997	1997	1997	1997	0
54	20241008	174500	9900708	1997	1997	1997	1997	0
55	20241008	174400	9900708	1997	1997	1997	1997	0
56	20241008	174300	9900708	1997	1997	1997	1997	0
57	20241008	174200	9900708	1997	1997	1997	1997	0
58	20241008	174100	9900708	1997	1997	1997	1997	0
59	20241008	174000	9900708	1997	1997	1997	1997	0
60	20241008	173900	9900708	1997	1997	1997	1997	0
61	20241008	173800	9900708	1997	1997	1997	1997	0
62	20241008	173700	9900708	1997	1997	1997	1997	269
63	20241008	173600	9900708	1997	1997	1997	1997	0
64	20241008	173500	9900708	1997	1997	1997	1997	0
65	20241008	173400	9900708	1997	1997	1997	1997	0
66	20241008	173300	9900708	1997	1997	1997	1997	0
67	20241008	173200	9900708	1997	1997	1997	1997	0
68	20241008	173100	9900708	1997	1997	1997	1997	0
69	20241008	173000	9900708	1997	1997	1997	1997	0
70	20241008	172900	9900708	1997	1997	1997	1997	0
71	20241008	172800	9900708	1997	1997	1997	1997	0
72	20241008	172700	9900708	1997	1997	1997	1997	0
73	20241008	172600	9900708	1997	1997	1997	1997	0
74	20241008	172500	9900708	1997	1997	1997	1997	0
75	20241008	172400	9900708	1997	1997	1997	1997	0
76	20241008	172300	9900708	1997	1997	1997	1997	0
77	20241008	172200	9900708	1997	1997	1997	1997	0
78	20241008	172100	9900708	1997	1997	1997	1997	0
79	20241008	172000	9900708	1997	1997	1997	1997	0
80	20241008	171900	9900708	1997	1997	1997	1997	0
81	20241008	171800	9900708	1997	1997	1997	1997	0
82	20241008	171700	9900708	1997	1997	1997	1997	0
83	20241008	171600	9900708	1997	1997	1997	1997	0
84	20241008	171500	9900708	1997	1997	1997	1997	0
85	20241008	171400	9900708	1997	1997	1997	1997	0
86	20241008	171300	9900708	1997	1997	1997	1997	0
87	20241008	171200	9900708	1997	1997	1997	1997	0
88	20241008	171100	9900708	1997	1997	1997	1997	0
89	20241008	171000	9900708	1997	1997	1997	1997	0
90	20241008	170900	9900708	1997	1997	1997	1997	0
91	20241008	170800	9900708	1997	1997	1997	1997	0
92	20241008	170700	9900708	1997	1997	1997	1997	269
93	20241008	170600	9900708	1997	1997	1997	1997	0
94	20241008	170500	9900708	1997	1997	1997	1997	0
95	20241008	170400	9900708	1997	1997	1997	1997	0
96	20241008	170300	9900708	1997	1997	1997	1997	0
97	20241008	170200	9900708	1997	1997	1997	1997	0
98	20241008	170100	9900708	1997	1997	1997	1997	0
99	20241008	170000	9900708	1997	1997	1997	1997	0
100	20241008	165900	9900708	1997	1997	1997	1997	0
101	20241008	165800	9900708	1997	1997	1997	1997	0
102	20241008	165700	9900708	1997	1997	1997	1997	0
103	20241008	165600	9900708	1997	1997	1997	1997	0
104	20241008	165500	9900708	1997	1997	1997	1997	0
105	20241008	165400	9900708	1997	1997	1997	1997	0
106	20241008	165300	9900708	1997	1997	1997	1997	0
107	20241008	165200	9900708	1997	1997	1997	1997	0
108	20241008	165100	9900708	1997	1997	1997	1997	0
109	20241008	165000	9900708	1997	1997	1997	1997	0
110	20241008	164900	9900708	1997	1997	1997	1997	0
111	20241008	164800	9900708	1997	1997	1997	1997	0
112	20241008	164700	9900708	1997	1997	1997	1997	0
113	20241008	164600	9900708	1997	1997	1997	1997	0
114	20241008	164500	9900708	1997	1997	1997	1997	0
115	20241008	164400	9900708	1997	1997	1997	1997	0
116	20241008	164300	9900708	1997	1997	1997	1997	0
117	20241008	164200	9900708	1997	1997	1997	1997	0
118	20241008	164100	9900708	1997	1997	1997	1997	0
119	20241008	164000	9900708	1997	1997	1997	1997	0
120	20241008	163900	9900708	1997	1997	1997	1997	0
121	20241008	163800	9900708	1997	1997	1997	1997	0
122	20241008	163700	9900708	1997	1997	1997	1997	269
123	20241008	163600	9900708	1997	1997	1997	1997	0
124	20241008	163500	9900708	1997	1997	1997	1997	0
125	20241008	163400	9900708	1997	1997	1997	1997	0
126	20241008	163300	9900708	1997	1997	1997	1997	0
127	20241008	163200	9900708	1997	1997	1997	1997	0
128	20241008	163100	9900708	1997	1997	1997	1997	0
129	20241008	163000	9900708	1997	1997	1997	1997	0
130	20241008	162900	9900708	1997	1997	1997	1997	0
131	20241008	162800	9900708	1997	1997	1997	1997	0
132	20241008	162700	9900708	1997	1997	1997	1997	0
133	20241008	162600	9900708	1997	1997	1997	1997	0
134	20241008	162500	9900708	1997	1997	1997	1997	0
135	20241008	162400	9900708	1997	1997	1997	1997	0
136	20241008	162300	9900708	1997	1997	1997	1997	0
137	20241008	162200	9900708	1997	1997	1997	1997	0
138	20241008	162100	9900708	1997	1997	1997	1997	0
139	20241008	162000	9900708	1997	1997	1997	1997	0
140	20241008	161900	9900708	1997	1997	1997	1997	0
141	20241008	161800	9900708	1997	1997	1997	1997	0
142	20241008	161700	9900708	1997	1997	1997	1997	0
143	20241008	161600	9900708	1997	1997	1997	1997	0
144	20241008	161500	9900708	1997	1997	1997	1997	0
145	20241008	161400	9900708	1997	1997	1997	1997	0
146	20241008	161300	9900708	1997	1997	1997	1997	0
147	20241008	161200	9900708	1997	1997	1997	1997	0
148	20241008	161100	9900708	1997	1997	1997	1997	0
149	20241008	161000	9900708	1997	1997	1997	1997	0
150	20241008	160900	9900708	1997	1997	1997	1997	0
151	20241008	160800	9900708	1997	1997	1997	1997	0
152	20241008	160700	9900708	1997	1997	1997	1997	269
153	20241008	160600	9900708	1997	1997	1997	1997	0
154	20241008	160500	9900708	1997	1997	1997	1997	0
155	20241008	160400	9900708	1997	1997	1997	1997	0
156	20241008	160300	9900708	1997	1997	1997	1997	0
157	20241008	160200	9900708	1997	1997	1997	1997	0
158	20241008	160100	9900708	1997	1997	1997	1997	0
159	20241008	160000	9900708	1997	1997	1997	1997	0
160	20241008	155900	9900708	1997	1997	1997	1997	0
161	20241008	155800	9900708	1997	1997	1997	1997	0
162	20241008	155700	9900708	1997	1997	1997	1997	0
163	20241008	155600	9900708	1997	1997	1997	1997	0
164	20241008	155500	9900708	1997	1997	1997	1997	0
165	20241008	155400	9900708	1997	1997	1997	1997	0
166	20241008	155300	9900708	1997	1997	1997	1997	0
167	20241008	155200	9900708	1997	1997	1997	1997	0
168	20241008	155100	9900708	1997	1997	1997	1997	0
169	20241008	155000	9900708	1997	1997	1997	1997	0
170	20241008	154900	9900708	1997	1997	1997	1997	0
171	20241008	154800	9900708	1997	1997	1997	1997	0
172	20241008	154700	9900708	1997	1997	1997	1997	0
173	20241008	154600	9900708	1997	1997	1997	1997	0
174	20241008	154500	9900708	1997	1997	1997	1997	0
175	20241008	154400	9900708	1997	1997	1997	1997	0
176	20241008	154300	9900708	1997	1997	1997	1997	0
177	20241008	154200	9900708	1997	1997	1997	1997	0
178	20241008	154100	9900708	1997	1997	1997	1997	0
179	20241008	154000	9900708	1997	1997	1997	1997	0
180	20241008	153900	9900708	1997	1997	1997	1997	0
181	20241008	153800	9900708	1997	1997	1997	1997	0
182	20241008	153700	9900708	1997	1997	1997	1997	269
183	20241008	153600	9900708	1997	1997	1997	1997	0
184	20241008	153500	9900708	1997	1997	1997	1997	0
185	20241008	153400	9900708	1997	1997	1997	1997	0
186	20241008	153300	9900708	1997	1997	1997	1997	0
187	20241008	153200	9900708	1997	1997	1997	1997	0
188	20241008	153100	9900708	1997	1997	1997	1997	0
189	20241008	153000	9900708	1997	1997	1997	1997	269
190	20241008	152900	9363515	2010	2010	2010	2010	0
191	20241008	152800	9363515	2010	2010	2010	2010	0
192	20241008	152700	9363515	2010	2010	2010	2010	0
193	20241008	152600	9363515	2010	2010	2010	2010	0
194	20241008	152500	9363515	2010	2010	2010	2010	0
195	20241008	152400	9363515	2010	2010	2010	2010	0
196	20241008	152300	9363515	2010	2010	2010	2010	0
197	20241008	152200	9363515	2010	2010	2010	2010	0
198	20241008	152100	9363515	2010	2010	2010	2010	0
199	20241008	152000	9363515	2010	2010	2010	2010	0
200	20241008	151900	9363515	2010	2010	2010	2010	0
201	20241008	151800	9363515	2010	2010	2010	2010	0
202	20241008	151700	9363515	2010	2010	2010	2010	0
203	20241008	151600	9363515	2010	2010	2010	2010	0
204	20241008	151500	9363515	2010	2010	2010	2010	0
205	20241008	151400	9363515	2010	2010	2010	2010	0
206	20241008	151300	9363515	2010	2010	2010	2010	0
207	20241008	151200	9363515	2010	2010	2010	2010	0
208	20241008	151100	9363515	2010	2010	2010	2010	0
209	20241008	151000	9363515	2010	2010	2010	2010	0
210	20241008	150900	9363515	2010	2010	2010	2010	0
211	20241008	150800	9363515	2010	2010	2010	2010	0
212	20241008	150700	9363515	2010	2010	2010	2010	0
213	20241008	150600	9363515	2010	2010	2010	2010	0
214	20241008	150500	9363515	2010	2010	2010	2010	0
215	20241008	150400	9363515	2010	2010	2010	2010	0
216	20241008	150300	9363515	2010	2010	2010	2010	0
217	20241008	150200	9363515	2010	2010	2010	2010	0
218	20241008	150100	9363515	2010	2010	2010	2010	0
219	20241008	150000	9363515	2010	2010	2010	2010	0
220	20241008	145900	9363515	2010	2010	2010	2010	0
221	20241008	145800	9363515	2010	2010	2010	2010	2
222	20241008	145700	9359495	2010	2010	2010	2010	0
223	20241008	145600	9359495	2010	2010	2010	2010	0
224	20241008	145500	9359495	2010	2010	2010	2010	0
225	20241008	145400	9359495	2010	2010	2010	2010	0
226	20241008	145300	9359495	2010	2010	2010	2010	0
227	20241008	145200	9359495	2010	2010	2010	2010	0
228	20241008	145100	9359495	2010	2010	2010	2010	0
229	20241008	145000	9359495	2010	2010	2010	2010	0
230	20241008	144900	9359495	2010	2010	2010	2010	0
231	20241008	144800	9359495	2010	2010	2010	2010	0
232	20241008	144700	9359495	2010	2010	2010	2010	0
233	20241008	144600	9359495	2010	2010	2010	2010	0
234	20241008	144500	9359495	2010	2010	2010	2010	0
235	20241008	144400	9359495	2010	2010	2010	2010	0
236	20241008	144300	9359495	2010	2010	2010	2010	0
237	20241008	144200	9359495	2010	2010	2010	2010	0
238	20241008	144100	9359495	2010	2010	2010	2010	0
239	20241008	144000	9359495	2010	2010	2010	2010	0
240	20241008	143900	9359495	2010	2010	2010	2010	0
241	20241008	143800	9359495	2010	2010	2010	2010	0
242	20241008	143700	9359495	2010	2010	2010	2010	20
243	20241008	143600	9319295	2010	2010	2010	2010	0
244	20241008	143500	9319295	2010	2010	2010	2010	0
245	20241008	143400	9319295	2010	2010	2010	2010	0
246	20241008	143300	9319295	2010	2010	2010	2010	0
247	20241008	143200	9319295	2010	2010	2010	2010	0
248	20241008	143100	9319295	2010	2010	2010	2010	0
249	20241008	143000	9319295	2010	2010	2010	2010	0
250	20241008	142900	9319295	2010	2010	2010	2010	0
251	20241008	142800	9319295	2010	2010	2010	2010	0
252	20241008	142700	9319295	2010	2010	2010	2010	0
253	20241008	142600	9319295	2010	2010	2010	2010	0
254	20241008	142500	9319295	2010	2010	2010	2010	0
255	20241008	142400	9319295	2010	2010	2010	2010	0
256	20241008	142300	9319295	2010	2010	2010	2010	0
257	20241008	142200	9319295	2010	2010	2010	2010	0
258	20241008	142100	9319295	2010	2010	2010	2010	0
259	20241008	142000	9319295	2010	2010	2010	2010	0
260	20241008	141900	9319295	2010	2010	2010	2010	0
261	20241008	141800	9319295	2010	2010	2010	2010	0
262	20241008	141700	9319295	2010	2010	2010	2010	0
263	20241008	141600	9319295	2010	2010	2010	2010	0
264	20241008	141500	9319295	2010	2010	2010	2010	0
265	20241008	141400	9319295	2010	2010	2010	2010	0
266	20241008	141300	9319295	2010	2010	2010	2010	0
267	20241008	141200	9319295	2010	2010	2010	2010	0
268	20241008	141100	9319295	2010	2010	2010	2010	0
269	20241008	141000	9319295	2010	2010	2010	2010	0
270	20241008	140900	9319295	2010	2010	2010	2010	0
271	20241008	140800	9319295	2010	2010	2010	2010	0
272	20241008	140700	9319295	2010	2010	2010	2010	0
273	20241008	140600	9319295	2010	2010	2010	2010	0
274	20241008	140500	9319295	2010	2010	2010	2010	0
275	20241008	140400	9319295	2010	2010	2010	2010	0
276	20241008	140300	9319295	2010	2010	2010	2010	0
277	20241008	140200	9319295	2010	2010	2010	2010	0
278	20241008	140100	9319295	2010	2010	2010	2010	0
279	20241008	140000	9319295	2010	2010	2010	2010	0
280	20241008	135900	9319295	2010	2010	2010	2010	0
281	20241008	135800	9319295	2010	2010	2010	2010	0
282	20241008	135700	9319295	2010	2010	2010	2010	0
283	20241008	135600	9319295	2010	2010	2010	2010	0
284	20241008	135500	9319295	2010	2010	2010	2010	0
285	20241008	135400	9319295	2010	2010	2010	2010	579
286	20241008	135300	8155505	2015	2015	2015	2015	0
287	20241008	135200	8155505	2015	2015	2015	2015	0
288	20241008	135100	8155505	2015	2015	2015	2015	0
289	20241008	135000	8155505	2015	2015	2015	2015	0
290	20241008	134900	8155505	2015	2015	2015	2015	0
291	20241008	134800	8155505	2015	2015	2015	2015	0
292	20241008	134700	8155505	2015	2015	2015	2015	0
293	20241008	134600	8155505	2015	2015	2015	2015	0
294	20241008	134500	8155505	2015	2015	2015	2015	3
295	20241008	134400	8149460	2015	2015	2015	2015	0
296	20241008	134300	8149460	2015	2015	2015	2015	0
297	20241008	134200	8149460	2015	2015	2015	2015	0
298	20241008	134100	8149460	2015	2015	2015	2015	0
299	20241008	134000	8149460	2015	2015	2015	2015	0
300	20241008	133900	8149460	2015	2015	2015	2015	0
301	20241008	133800	8149460	2015	2015	2015	2015	0
302	20241008	133700	8149460	2015	2015	2015	2015	0
303	20241008	133600	8149460	2015	2015	2015	2015	0
304	20241008	133500	8149460	2015	2015	2015	2015	0
305	20241008	133400	8149460	2015	2015	2015	2015	0
306	20241008	133300	8149460	2015	2015	2015	2015	0
307	20241008	133200	8149460	2015	2015	2015	2015	0
308	20241008	133100	8149460	2015	2015	2015	2015	0
309	20241008	133000	8149460	2015	2015	2015	2015	2
310	20241008	132900	8145430	2010	2010	2010	2010	0
311	20241008	132800	8145430	2010	2010	2010	2010	0
312	20241008	132700	8145430	2010	2010	2010	2010	5
313	20241008	132600	8135380	2010	2010	2010	2010	0
314	20241008	132500	8135380	2010	2010	2010	2010	0
315	20241008	132400	8135380	2010	2010	2010	2010	0
316	20241008	132300	8135380	2010	2010	2010	2010	0
317	20241008	132200	8135380	2010	2010	2010	2010	0
318	20241008	132100	8135380	2010	2010	2010	2010	0
319	20241008	132000	8135380	2010	2010	2010	2010	0
320	20241008	131900	8135380	2010	2010	2010	2010	0
321	20241008	131800	8135380	2010	2010	2010	2010	0
322	20241008	131700	8135380	2010	2010	2010	2010	0
323	20241008	131600	8135380	2010	2010	2010	2010	0
324	20241008	131500	8135380	2010	2010	2010	2010	0
325	20241008	131400	8135380	2010	2010	2010	2010	0
326	20241008	131300	8135380	2010	2010	2010	2010	0
327	20241008	131200	8135380	2010	2010	2010	2010	0
328	20241008	131100	8135380	2010	2010	2010	2010	0
329	20241008	131000	8135380	2010	2010	2010	2010	0
330	20241008	130900	8135380	2010	2010	2010	2010	0
331	20241008	130800	8135380	2010	2010	2010	2010	1000
332	20241008	130700	6125380	2010	2010	2010	2010	0
333	20241008	130600	6125380	2010	2010	2010	2010	0
334	20241008	130500	6125380	2010	2010	2010	2010	0
335	20241008	130400	6125380	2010	2010	2010	2010	0
336	20241008	130300	6125380	2010	2010	2010	2010	0
337	20241008	130200	6125380	2010	2010	2010	2010	0
338	20241008	130100	6125380	2010	2010	2010	2010	0
339	20241008	130000	6125380	2010	2005	2010	2005	421
340	20241008	125900	5279360	2005	2005	2005	2005	0
341	20241008	125800	5279360	2005	2005	2005	2005	0
342	20241008	125700	5279360	2005	2005	2005	2005	0
343	20241008	125600	5279360	2005	2005	2005	2005	0
344	20241008	125500	5279360	2005	2005	2005	2005	0
345	20241008	125400	5279360	2005	2005	2005	2005	0
346	20241008	125300	5279360	2005	2005	2005	2005	0
347	20241008	125200	5279360	2005	2005	2005	2005	0
348	20241008	125100	5279360	2005	2005	2005	2005	0
349	20241008	125000	5279360	2005	2005	2005	2005	0
350	20241008	124900	5279360	2005	2005	2005	2005	0
351	20241008	124800	5279360	2005	2005	2005	2005	0
352	20241008	124700	5279360	2005	2005	2005	2005	0
353	20241008	124600	5279360	2005	2005	2005	2005	0
354	20241008	124500	5279360	2005	2005	2005	2005	0
355	20241008	124400	5279360	2005	2005	2005	2005	0
356	20241008	124300	5279360	2005	2005	2005	2005	1
357	20241008	124200	5277355	2005	2005	2005	2005	200
358	20241008	124100	4876355	2005	2005	2005	2005	0
359	20241008	124000	4876355	2005	2005	2005	2005	2
360	20241008	123900	4872345	2005	2005	2005	2005	0
361	20241008	123800	4872345	2005	2005	2005	2005	0
362	20241008	123700	4872345	2005	2005	2005	2005	0
363	20241008	123600	4872345	2005	2005	2005	2005	0
364	20241008	123500	4872345	2005	2005	2005	2005	0
365	20241008	123400	4872345	2005	2005	2005	2005	0
366	20241008	123300	4872345	2005	2005	2005	2005	0
367	20241008	123200	4872345	2005	2005	2005	2005	0
368	20241008	123100	4872345	2005	2005	2005	2005	0
369	20241008	123000	4872345	2005	2005	2005	2005	0
370	20241008	122900	4872345	2005	2005	2005	2005	0
371	20241008	122800	4872345	2005	2005	2005	2005	0
372	20241008	122700	4872345	2005	2005	2005	2005	0
373	20241008	122600	4872345	2005	2005	2005	2005	0
374	20241008	122500	4872345	2005	2005	2005	2005	0
375	20241008	122400	4872345	2005	2005	2005	2005	0
376	20241008	122300	4872345	2005	2005	2005	2005	0
377	20241008	122200	4872345	2005	2005	2005	2005	0
378	20241008	122100	4872345	2005	2005	2005	2005	0
379	20241008	122000	4872345	2005	2005	2005	2005	0
380	20241008	121900	4872345	2005	2005	2005	2005	0
381	20241008	121800	4872345	2005	2005	2005	2005	0
382	20241008	121700	4872345	2005	2005	2005	2005	0
383	20241008	121600	4872345	2005	2005	2005	2005	0
384	20241008	121500	4872345	2005	2005	2005	2005	0
385	20241008	121400	4872345	2005	2005	2005	2005	0
386	20241008	121300	4872345	2005	2005	2005	2005	0
387	20241008	121200	4872345	2005	2005	2005	2005	0
388	20241008	121100	4872345	2005	2005	2005	2005	1
389	20241008	121000	4870340	2010	2010	2010	2010	0
390	20241008	120900	4870340	2010	2010	2010	2010	0
391	20241008	120800	4870340	2010	2010	2010	2010	1
392	20241008	120700	4868330	2005	2005	2005	2005	0
393	20241008	120600	4868330	2005	2005	2005	2005	0
394	20241008	120500	4868330	2005	2005	2005	2005	0
395	20241008	120400	4868330	2005	2005	2005	2005	0
396	20241008	120300	4868330	2005	2005	2005	2005	0
397	20241008	120200	4868330	2005	2005	2005	2005	10
398	20241008	120100	4848280	2005	2005	2005	2005	0
399	20241008	120000	4848280	2005	2005	2005	2005	0
400	20241008	115900	4848280	2005	2005	2005	2005	0
401	20241008	115800	4848280	2005	2005	2005	2005	0
402	20241008	115700	4848280	2005	2005	2005	2005	0
403	20241008	115600	4848280	2005	2005	2005	2005	0
404	20241008	115500	4848280	2005	2005	2005	2005	0
405	20241008	115400	4848280	2005	2005	2005	2005	0
406	20241008	115300	4848280	2005	2005	2005	2005	0
407	20241008	115200	4848280	2005	2005	2005	2005	0
408	20241008	115100	4848280	2005	2005	2005	2005	0
409	20241008	115000	4848280	2005	2005	2005	2005	0
410	20241008	114900	4848280	2005	2005	2005	2005	0
411	20241008	114800	4848280	2005	2005	2005	2005	0
412	20241008	114700	4848280	2005	2005	2005	2005	0
413	20241008	114600	4848280	2005	2005	2005	2005	0
414	20241008	114500	4848280	2005	2005	2005	2005	0
415	20241008	114400	4848280	2005	2005	2005	2005	0
416	20241008	114300	4848280	2005	2005	2005	2005	0
417	20241008	114200	4848280	2005	2005	2005	2005	0
418	20241008	114100	4848280	2005	2005	2005	2005	0
419	20241008	114000	4848280	2005	2005	2005	2005	0
420	20241008	113900	4848280	2005	2005	2005	2005	0
421	20241008	113800	4848280	2005	2005	2005	2005	0
422	20241008	113700	4848280	2005	2005	2005	2005	0
423	20241008	113600	4848280	2005	2005	2005	2005	0
424	20241008	113500	4848280	2005	2005	2005	2005	0
425	20241008	113400	4848280	2005	2005	2005	2005	0
426	20241008	113300	4848280	2005	2005	2005	2005	0
427	20241008	113200	4848280	2005	2005	2005	2005	0
428	20241008	113100	4848280	2005	2005	2005	2005	3
429	20241008	113000	4842265	2010	2010	2010	2010	0
430	20241008	112900	4842265	2010	2010	2010	2010	0
431	20241008	112800	4842265	2010	2010	2010	2010	0
432	20241008	112700	4842265	2010	2010	2010	2010	0
433	20241008	112600	4842265	2010	2010	2010	2010	0
434	20241008	112500	4842265	2010	2010	2010	2010	0
435	20241008	112400	4842265	2010	2010	2010	2010	0
436	20241008	112300	4842265	2010	2010	2010	2010	0
437	20241008	112200	4842265	2010	2010	2010	2010	0
438	20241008	112100	4842265	2010	2010	2010	2010	0
439	20241008	112000	4842265	2010	2010	2010	2010	0
440	20241008	111900	4842265	2010	2010	2010	2010	0
441	20241008	111800	4842265	2010	2010	2010	2010	0
442	20241008	111700	4842265	2010	2010	2010	2010	0
443	20241008	111600	4842265	2010	2010	2010	2010	0
444	20241008	111500	4842265	2010	2010	2010	2010	0
445	20241008	111400	4842265	2010	2010	2010	2010	0
446	20241008	111300	4842265	2010	2010	2010	2010	0
447	20241008	111200	4842265	2010	2010	2010	2010	0
448	20241008	111100	4842265	2010	2010	2010	2010	0
449	20241008	111000	4842265	2010	2010	2010	2010	0
450	20241008	110900	4842265	2010	2010	2010	2010	0
451	20241008	110800	4842265	2010	2010	2010	2010	0
452	20241008	110700	4842265	2010	2010	2010	2010	0
453	20241008	110600	4842265	2010	2010	2010	2010	0
454	20241008	110500	4842265	2010	2010	2010	2010	0
455	20241008	110400	4842265	2010	2010	2010	2010	0
456	20241008	110300	4842265	2010	2010	2010	2010	0
457	20241008	110200	4842265	2010	2010	2010	2010	0
458	20241008	110100	4842265	2010	2010	2010	2010	0
459	20241008	110000	4842265	2010	2010	2010	2010	0
460	20241008	105900	4842265	2010	2010	2010	2010	0
461	20241008	105800	4842265	2010	2010	2010	2010	0
462	20241008	105700	4842265	2010	2010	2010	2010	0
463	20241008	105600	4842265	2010	2010	2010	2010	0
464	20241008	105500	4842265	2010	2010	2010	2010	0
465	20241008	105400	4842265	2010	2010	2010	2010	0
466	20241008	105300	4842265	2010	2010	2010	2010	0
467	20241008	105200	4842265	2010	2010	2010	2010	0
468	20241008	105100	4842265	2010	2010	2010	2010	0
469	20241008	105000	4842265	2010	2010	2010	2010	0
470	20241008	104900	4842265	2010	2010	2010	2010	0
471	20241008	104800	4842265	2010	2010	2010	2010	0
472	20241008	104700	4842265	2010	2010	2010	2010	0
473	20241008	104600	4842265	2010	2010	2010	2010	0
474	20241008	104500	4842265	2010	2010	2010	2010	0
475	20241008	104400	4842265	2010	2010	2010	2010	0
476	20241008	104300	4842265	2010	2010	2010	2010	0
477	20241008	104200	4842265	2010	2010	2010	2010	220
478	20241008	104100	4400065	2010	2010	2010	2010	0
479	20241008	104000	4400065	2010	2010	2010	2010	0
480	20241008	103900	4400065	2010	2010	2010	2010	0
481	20241008	103800	4400065	2010	2010	2010	2010	0
482	20241008	103700	4400065	2010	2010	2010	2010	0
483	20241008	103600	4400065	2010	2010	2010	2010	40
484	20241008	103500	4319665	2010	2010	2010	2010	0
485	20241008	103400	4319665	2010	2010	2010	2010	0
486	20241008	103300	4319665	2010	2010	2010	2010	0
487	20241008	103200	4319665	2010	2010	2010	2010	0
488	20241008	103100	4319665	2010	2010	2010	2010	0
489	20241008	103000	4319665	2010	2010	2010	2010	0
490	20241008	102900	4319665	2010	2010	2010	2010	0
491	20241008	102800	4319665	2010	2010	2010	2010	0
492	20241008	102700	4319665	2010	2010	2010	2010	0
493	20241008	102600	4319665	2010	2010	2010	2010	0
494	20241008	102500	4319665	2010	2010	2010	2010	0
495	20241008	102400	4319665	2010	2010	2010	2010	0
496	20241008	102300	4319665	2010	2010	2010	2010	0
497	20241008	102200	4319665	2010	2010	2010	2010	0
498	20241008	102100	4319665	2010	2010	2010	2010	100
499	20241008	102000	4118665	2010	2010	2010	2010	0
500	20241008	101900	4118665	2010	2010	2010	2010	0
501	20241008	101800	4118665	2010	2010	2010	2010	6
502	20241008	101700	4106605	2010	2010	2010	2010	0
503	20241008	101600	4106605	2010	2010	2010	2010	0
504	20241008	101500	4106605	2010	2010	2010	2010	0
505	20241008	101400	4106605	2010	2010	2010	2010	0
506	20241008	101300	4106605	2010	2010	2010	2010	0
507	20241008	101200	4106605	2010	2010	2010	2010	0
508	20241008	101100	4106605	2010	2010	2010	2010	0
509	20241008	101000	4106605	2010	2010	2010	2010	0
510	20241008	100900	4106605	2010	2010	2010	2010	0
511	20241008	100800	4106605	2010	2010	2010	2010	0
512	20241008	100700	4106605	2010	2010	2010	2010	0
513	20241008	100600	4106605	2010	2010	2010	2010	0
514	20241008	100500	4106605	2010	2010	2010	2010	0
515	20241008	100400	4106605	2010	2010	2010	2010	0
516	20241008	100300	4106605	2010	2010	2010	2010	0
517	20241008	100200	4106605	2010	2010	2010	2010	0
518	20241008	100100	4106605	2010	2010	2010	2010	0
519	20241008	100000	4106605	2010	2010	2010	2010	0
520	20241008	095900	4106605	2010	2010	2010	2010	0
521	20241008	095800	4106605	2010	2010	2010	2010	0
522	20241008	095700	4106605	2010	2010	2010	2010	0
523	20241008	095600	4106605	2010	2010	2010	2010	0
524	20241008	095500	4106605	2010	2010	2010	2010	0
525	20241008	095400	4106605	2010	2010	2010	2010	0
526	20241008	095300	4106605	2010	2010	2010	2010	0
527	20241008	095200	4106605	2010	2010	2010	2010	0
528	20241008	095100	4106605	2010	2010	2010	2010	0
529	20241008	095000	4106605	2010	2010	2010	2010	0
530	20241008	094900	4106605	2010	2010	2010	2010	0
531	20241008	094800	4106605	2010	2010	2010	2010	0
532	20241008	094700	4106605	2010	2010	2010	2010	0
533	20241008	094600	4106605	2010	2010	2010	2010	0
534	20241008	094500	4106605	2010	2010	2010	2010	0
535	20241008	094400	4106605	2010	2010	2010	2010	0
536	20241008	094300	4106605	2010	2010	2010	2010	0
537	20241008	094200	4106605	2010	2010	2010	2010	0
538	20241008	094100	4106605	2010	2010	2010	2010	0
539	20241008	094000	4106605	2010	2010	2010	2010	4
540	20241008	093900	4098565	2010	2010	2010	2010	0
541	20241008	093800	4098565	2010	2010	2010	2010	0
542	20241008	093700	4098565	2010	2010	2010	2010	0
543	20241008	093600	4098565	2010	2010	2010	2010	0
544	20241008	093500	4098565	2010	2010	2010	2010	0
545	20241008	093400	4098565	2010	2010	2010	2010	0
546	20241008	093300	4098565	2010	2010	2010	2010	0
547	20241008	093200	4098565	2010	2010	2010	2010	10
548	20241008	093100	4078465	1995	1995	1995	1995	0
549	20241008	093000	4078465	1995	1995	1995	1995	0
550	20241008	092900	4078465	1995	1995	1995	1995	0
551	20241008	092800	4078465	1995	1995	1995	1995	0
552	20241008	092700	4078465	1995	2005	2005	1995	2000
553	20241008	092600	88410	2010	2010	2010	2010	0
554	20241008	092500	88410	2010	2010	2010	2010	0
555	20241008	092400	88410	2010	2010	2010	2010	0
556	20241008	092300	88410	2010	2010	2010	2010	0
557	20241008	092200	88410	2010	2010	2010	2010	0
558	20241008	092100	88410	2010	2010	2010	2010	0
559	20241008	092000	88410	2010	2010	2010	2010	0
560	20241008	091900	88410	2010	2010	2010	2010	0
561	20241008	091800	88410	2010	2010	2010	2010	0
562	20241008	091700	88410	2010	2010	2010	2010	0
563	20241008	091600	88410	2010	2010	2010	2010	0
564	20241008	091500	88410	2010	2010	2010	2010	0
565	20241008	091400	88410	2010	2010	2010	2010	0
566	20241008	091300	88410	2010	2010	2010	2010	0
567	20241008	091200	88410	2010	2010	2010	2010	0
568	20241008	091100	88410	2010	2010	2010	2010	0
569	20241008	091000	88410	2010	2010	2010	2010	0
570	20241008	090900	88410	2010	2010	2010	2010	0
571	20241008	090800	88410	2010	2010	2010	2010	0
572	20241008	090700	88410	2010	2010	2010	2010	0
573	20241008	090600	88410	2010	2010	2010	2010	0
574	20241008	090500	88410	2010	2010	2010	2010	0
575	20241008	090400	88410	2010	2010	2010	2010	0
576	20241008	090300	88410	2010	2010	2010	2010	40
577	20241008	090200	8010	2010	2010	2010	2010	0
578	20241008	090100	8010	2010	2010	2010	2010	1
579	20241008	090000	6000	2000	2000	2000	2000	3