KissMeData/449020/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	19779930	2005	2000	2005	2000	210
3	20231023	205800	19779930	2005	2005	2005	2005	0
4	20231023	205700	19779930	2005	2005	2005	2005	0
5	20231023	205600	19779930	2005	2005	2005	2005	0
6	20231023	205500	19779930	2005	2005	2005	2005	0
7	20231023	205400	19779930	2005	2005	2005	2005	0
8	20231023	205300	19779930	2005	2005	2005	2005	0
9	20231023	205200	19779930	2005	2005	2005	2005	0
10	20231023	205100	19779930	2005	2005	2005	2005	0
11	20231023	205000	19779930	2005	2005	2005	2005	0
12	20231023	204900	19779930	2005	2005	2005	2005	0
13	20231023	204800	19779930	2005	2005	2005	2005	0
14	20231023	204700	19779930	2005	2005	2005	2005	0
15	20231023	204600	19779930	2005	2005	2005	2005	0
16	20231023	204500	19779930	2005	2005	2005	2005	0
17	20231023	204400	19779930	2005	2005	2005	2005	0
18	20231023	204300	19779930	2005	2005	2005	2005	0
19	20231023	204200	19779930	2005	2005	2005	2005	0
20	20231023	204100	19779930	2005	2005	2005	2005	0
21	20231023	204000	19779930	2005	2005	2005	2005	0
22	20231023	203900	19779930	2005	2005	2005	2005	0
23	20231023	203800	19779930	2005	2005	2005	2005	0
24	20231023	203700	19779930	2005	2005	2005	2005	0
25	20231023	203600	19779930	2005	2005	2005	2005	0
26	20231023	203500	19779930	2005	2005	2005	2005	0
27	20231023	203400	19779930	2005	2005	2005	2005	0
28	20231023	203300	19779930	2005	2005	2005	2005	0
29	20231023	203200	19779930	2005	2005	2005	2005	0
30	20231023	203100	19779930	2005	2005	2005	2005	0
31	20231023	203000	19779930	2005	2005	2005	2005	0
32	20231023	202900	19779930	2005	2000	2005	2000	210
33	20231023	202800	19779930	2005	2005	2005	2005	0
34	20231023	202700	19779930	2005	2005	2005	2005	0
35	20231023	202600	19779930	2005	2005	2005	2005	0
36	20231023	202500	19779930	2005	2005	2005	2005	0
37	20231023	202400	19779930	2005	2005	2005	2005	0
38	20231023	202300	19779930	2005	2005	2005	2005	0
39	20231023	202200	19779930	2005	2005	2005	2005	0
40	20231023	202100	19779930	2005	2005	2005	2005	0
41	20231023	202000	19779930	2005	2005	2005	2005	0
42	20231023	201900	19779930	2005	2005	2005	2005	0
43	20231023	201800	19779930	2005	2005	2005	2005	0
44	20231023	201700	19779930	2005	2005	2005	2005	0
45	20231023	201600	19779930	2005	2005	2005	2005	0
46	20231023	201500	19779930	2005	2005	2005	2005	0
47	20231023	201400	19779930	2005	2005	2005	2005	0
48	20231023	201300	19779930	2005	2005	2005	2005	0
49	20231023	201200	19779930	2005	2005	2005	2005	0
50	20231023	201100	19779930	2005	2005	2005	2005	0
51	20231023	201000	19779930	2005	2005	2005	2005	0
52	20231023	200900	19779930	2005	2005	2005	2005	0
53	20231023	200800	19779930	2005	2005	2005	2005	0
54	20231023	200700	19779930	2005	2005	2005	2005	0
55	20231023	200600	19779930	2005	2005	2005	2005	0
56	20231023	200500	19779930	2005	2005	2005	2005	0
57	20231023	200400	19779930	2005	2005	2005	2005	0
58	20231023	200300	19779930	2005	2005	2005	2005	0
59	20231023	200200	19779930	2005	2005	2005	2005	0
60	20231023	200100	19779930	2005	2005	2005	2005	0
61	20231023	200000	19779930	2005	2005	2005	2005	0
62	20231023	195900	19779930	2005	2000	2005	2000	210
63	20231023	195800	19779930	2005	2005	2005	2005	0
64	20231023	195700	19779930	2005	2005	2005	2005	0
65	20231023	195600	19779930	2005	2005	2005	2005	0
66	20231023	195500	19779930	2005	2005	2005	2005	0
67	20231023	195400	19779930	2005	2005	2005	2005	0
68	20231023	195300	19779930	2005	2005	2005	2005	0
69	20231023	195200	19779930	2005	2005	2005	2005	0
70	20231023	195100	19779930	2005	2005	2005	2005	0
71	20231023	195000	19779930	2005	2005	2005	2005	0
72	20231023	194900	19779930	2005	2005	2005	2005	0
73	20231023	194800	19779930	2005	2005	2005	2005	0
74	20231023	194700	19779930	2005	2005	2005	2005	0
75	20231023	194600	19779930	2005	2005	2005	2005	0
76	20231023	194500	19779930	2005	2005	2005	2005	0
77	20231023	194400	19779930	2005	2005	2005	2005	0
78	20231023	194300	19779930	2005	2005	2005	2005	0
79	20231023	194200	19779930	2005	2005	2005	2005	0
80	20231023	194100	19779930	2005	2005	2005	2005	0
81	20231023	194000	19779930	2005	2005	2005	2005	0
82	20231023	193900	19779930	2005	2005	2005	2005	0
83	20231023	193800	19779930	2005	2005	2005	2005	0
84	20231023	193700	19779930	2005	2005	2005	2005	0
85	20231023	193600	19779930	2005	2005	2005	2005	0
86	20231023	193500	19779930	2005	2005	2005	2005	0
87	20231023	193400	19779930	2005	2005	2005	2005	0
88	20231023	193300	19779930	2005	2005	2005	2005	0
89	20231023	193200	19779930	2005	2005	2005	2005	0
90	20231023	193100	19779930	2005	2005	2005	2005	0
91	20231023	193000	19779930	2005	2005	2005	2005	0
92	20231023	192900	19779930	2005	2000	2005	2000	210
93	20231023	192800	19779930	2005	2005	2005	2005	0
94	20231023	192700	19779930	2005	2005	2005	2005	0
95	20231023	192600	19779930	2005	2005	2005	2005	0
96	20231023	192500	19779930	2005	2005	2005	2005	0
97	20231023	192400	19779930	2005	2005	2005	2005	0
98	20231023	192300	19779930	2005	2005	2005	2005	0
99	20231023	192200	19779930	2005	2005	2005	2005	0
100	20231023	192100	19779930	2005	2005	2005	2005	0
101	20231023	192000	19779930	2005	2005	2005	2005	0
102	20231023	191900	19779930	2005	2005	2005	2005	0
103	20231023	191800	19779930	2005	2005	2005	2005	0
104	20231023	191700	19779930	2005	2005	2005	2005	0
105	20231023	191600	19779930	2005	2005	2005	2005	0
106	20231023	191500	19779930	2005	2005	2005	2005	0
107	20231023	191400	19779930	2005	2005	2005	2005	0
108	20231023	191300	19779930	2005	2005	2005	2005	0
109	20231023	191200	19779930	2005	2005	2005	2005	0
110	20231023	191100	19779930	2005	2005	2005	2005	0
111	20231023	191000	19779930	2005	2005	2005	2005	0
112	20231023	190900	19779930	2005	2005	2005	2005	0
113	20231023	190800	19779930	2005	2005	2005	2005	0
114	20231023	190700	19779930	2005	2005	2005	2005	0
115	20231023	190600	19779930	2005	2005	2005	2005	0
116	20231023	190500	19779930	2005	2005	2005	2005	0
117	20231023	190400	19779930	2005	2005	2005	2005	0
118	20231023	190300	19779930	2005	2005	2005	2005	0
119	20231023	190200	19779930	2005	2005	2005	2005	0
120	20231023	190100	19779930	2005	2005	2005	2005	0
121	20231023	190000	19779930	2005	2005	2005	2005	0
122	20231023	185900	19779930	2005	2000	2005	2000	210
123	20231023	185800	19779930	2005	2005	2005	2005	0
124	20231023	185700	19779930	2005	2005	2005	2005	0
125	20231023	185600	19779930	2005	2005	2005	2005	0
126	20231023	185500	19779930	2005	2005	2005	2005	0
127	20231023	185400	19779930	2005	2005	2005	2005	0
128	20231023	185300	19779930	2005	2005	2005	2005	0
129	20231023	185200	19779930	2005	2005	2005	2005	0
130	20231023	185100	19779930	2005	2005	2005	2005	0
131	20231023	185000	19779930	2005	2005	2005	2005	0
132	20231023	184900	19779930	2005	2005	2005	2005	0
133	20231023	184800	19779930	2005	2005	2005	2005	0
134	20231023	184700	19779930	2005	2005	2005	2005	0
135	20231023	184600	19779930	2005	2005	2005	2005	0
136	20231023	184500	19779930	2005	2005	2005	2005	0
137	20231023	184400	19779930	2005	2005	2005	2005	0
138	20231023	184300	19779930	2005	2005	2005	2005	0
139	20231023	184200	19779930	2005	2005	2005	2005	0
140	20231023	184100	19779930	2005	2005	2005	2005	0
141	20231023	184000	19779930	2005	2005	2005	2005	0
142	20231023	183900	19779930	2005	2005	2005	2005	0
143	20231023	183800	19779930	2005	2005	2005	2005	0
144	20231023	183700	19779930	2005	2005	2005	2005	0
145	20231023	183600	19779930	2005	2005	2005	2005	0
146	20231023	183500	19779930	2005	2005	2005	2005	0
147	20231023	183400	19779930	2005	2005	2005	2005	0
148	20231023	183300	19779930	2005	2005	2005	2005	0
149	20231023	183200	19779930	2005	2005	2005	2005	0
150	20231023	183100	19779930	2005	2005	2005	2005	0
151	20231023	183000	19779930	2005	2005	2005	2005	0
152	20231023	182900	19779930	2005	2000	2005	2000	210
153	20231023	182800	19779930	2005	2005	2005	2005	0
154	20231023	182700	19779930	2005	2005	2005	2005	0
155	20231023	182600	19779930	2005	2005	2005	2005	0
156	20231023	182500	19779930	2005	2005	2005	2005	0
157	20231023	182400	19779930	2005	2005	2005	2005	0
158	20231023	182300	19779930	2005	2005	2005	2005	0
159	20231023	182200	19779930	2005	2005	2005	2005	0
160	20231023	182100	19779930	2005	2005	2005	2005	0
161	20231023	182000	19779930	2005	2005	2005	2005	0
162	20231023	181900	19779930	2005	2005	2005	2005	0
163	20231023	181800	19779930	2005	2005	2005	2005	0
164	20231023	181700	19779930	2005	2005	2005	2005	0
165	20231023	181600	19779930	2005	2005	2005	2005	0
166	20231023	181500	19779930	2005	2005	2005	2005	0
167	20231023	181400	19779930	2005	2005	2005	2005	0
168	20231023	181300	19779930	2005	2005	2005	2005	0
169	20231023	181200	19779930	2005	2005	2005	2005	0
170	20231023	181100	19779930	2005	2005	2005	2005	0
171	20231023	181000	19779930	2005	2005	2005	2005	0
172	20231023	180900	19779930	2005	2005	2005	2005	0
173	20231023	180800	19779930	2005	2005	2005	2005	0
174	20231023	180700	19779930	2005	2005	2005	2005	0
175	20231023	180600	19779930	2005	2005	2005	2005	0
176	20231023	180500	19779930	2005	2005	2005	2005	0
177	20231023	180400	19779930	2005	2005	2005	2005	0
178	20231023	180300	19779930	2005	2005	2005	2005	0
179	20231023	180200	19779930	2005	2005	2005	2005	0
180	20231023	180100	19779930	2005	2005	2005	2005	0
181	20231023	180000	19779930	2005	2005	2005	2005	0
182	20231023	175900	19779930	2005	2000	2005	2000	210
183	20231023	175800	19779930	2005	2005	2005	2005	0
184	20231023	175700	19779930	2005	2005	2005	2005	0
185	20231023	175600	19779930	2005	2005	2005	2005	0
186	20231023	175500	19779930	2005	2005	2005	2005	0
187	20231023	175400	19779930	2005	2005	2005	2005	0
188	20231023	175300	19779930	2005	2005	2005	2005	0
189	20231023	175200	19779930	2005	2005	2005	2005	0
190	20231023	175100	19779930	2005	2005	2005	2005	0
191	20231023	175000	19779930	2005	2005	2005	2005	0
192	20231023	174900	19779930	2005	2005	2005	2005	0
193	20231023	174800	19779930	2005	2005	2005	2005	0
194	20231023	174700	19779930	2005	2005	2005	2005	0
195	20231023	174600	19779930	2005	2005	2005	2005	0
196	20231023	174500	19779930	2005	2005	2005	2005	0
197	20231023	174400	19779930	2005	2005	2005	2005	0
198	20231023	174300	19779930	2005	2005	2005	2005	0
199	20231023	174200	19779930	2005	2005	2005	2005	0
200	20231023	174100	19779930	2005	2005	2005	2005	0
201	20231023	174000	19779930	2005	2005	2005	2005	0
202	20231023	173900	19779930	2005	2005	2005	2005	0
203	20231023	173800	19779930	2005	2005	2005	2005	0
204	20231023	173700	19779930	2005	2005	2005	2005	0
205	20231023	173600	19779930	2005	2005	2005	2005	0
206	20231023	173500	19779930	2005	2005	2005	2005	0
207	20231023	173400	19779930	2005	2005	2005	2005	0
208	20231023	173300	19779930	2005	2005	2005	2005	0
209	20231023	173200	19779930	2005	2005	2005	2005	0
210	20231023	173100	19779930	2005	2005	2005	2005	0
211	20231023	173000	19779930	2005	2005	2005	2005	0
212	20231023	172900	19779930	2005	2000	2005	2000	210
213	20231023	172800	19779930	2005	2005	2005	2005	0
214	20231023	172700	19779930	2005	2005	2005	2005	0
215	20231023	172600	19779930	2005	2005	2005	2005	0
216	20231023	172500	19779930	2005	2005	2005	2005	0
217	20231023	172400	19779930	2005	2005	2005	2005	0
218	20231023	172300	19779930	2005	2005	2005	2005	0
219	20231023	172200	19779930	2005	2005	2005	2005	0
220	20231023	172100	19779930	2005	2005	2005	2005	0
221	20231023	172000	19779930	2005	2005	2005	2005	0
222	20231023	171900	19779930	2005	2005	2005	2005	0
223	20231023	171800	19779930	2005	2005	2005	2005	0
224	20231023	171700	19779930	2005	2005	2005	2005	0
225	20231023	171600	19779930	2005	2005	2005	2005	0
226	20231023	171500	19779930	2005	2005	2005	2005	0
227	20231023	171400	19779930	2005	2005	2005	2005	0
228	20231023	171300	19779930	2005	2005	2005	2005	0
229	20231023	171200	19779930	2005	2005	2005	2005	0
230	20231023	171100	19779930	2005	2005	2005	2005	0
231	20231023	171000	19779930	2005	2005	2005	2005	0
232	20231023	170900	19779930	2005	2005	2005	2005	0
233	20231023	170800	19779930	2005	2005	2005	2005	0
234	20231023	170700	19779930	2005	2005	2005	2005	0
235	20231023	170600	19779930	2005	2005	2005	2005	0
236	20231023	170500	19779930	2005	2005	2005	2005	0
237	20231023	170400	19779930	2005	2005	2005	2005	0
238	20231023	170300	19779930	2005	2005	2005	2005	0
239	20231023	170200	19779930	2005	2005	2005	2005	0
240	20231023	170100	19779930	2005	2005	2005	2005	0
241	20231023	170000	19779930	2005	2005	2005	2005	0
242	20231023	165900	19779930	2005	2000	2005	2000	210
243	20231023	165800	19779930	2005	2005	2005	2005	0
244	20231023	165700	19779930	2005	2005	2005	2005	0
245	20231023	165600	19779930	2005	2005	2005	2005	0
246	20231023	165500	19779930	2005	2005	2005	2005	0
247	20231023	165400	19779930	2005	2005	2005	2005	0
248	20231023	165300	19779930	2005	2005	2005	2005	0
249	20231023	165200	19779930	2005	2005	2005	2005	0
250	20231023	165100	19779930	2005	2005	2005	2005	0
251	20231023	165000	19779930	2005	2005	2005	2005	0
252	20231023	164900	19779930	2005	2005	2005	2005	0
253	20231023	164800	19779930	2005	2005	2005	2005	0
254	20231023	164700	19779930	2005	2005	2005	2005	0
255	20231023	164600	19779930	2005	2005	2005	2005	0
256	20231023	164500	19779930	2005	2005	2005	2005	0
257	20231023	164400	19779930	2005	2005	2005	2005	0
258	20231023	164300	19779930	2005	2005	2005	2005	0
259	20231023	164200	19779930	2005	2005	2005	2005	0
260	20231023	164100	19779930	2005	2005	2005	2005	0
261	20231023	164000	19779930	2005	2005	2005	2005	0
262	20231023	163900	19779930	2005	2005	2005	2005	0
263	20231023	163800	19779930	2005	2005	2005	2005	0
264	20231023	163700	19779930	2005	2005	2005	2005	0
265	20231023	163600	19779930	2005	2005	2005	2005	0
266	20231023	163500	19779930	2005	2005	2005	2005	0
267	20231023	163400	19779930	2005	2005	2005	2005	0
268	20231023	163300	19779930	2005	2005	2005	2005	0
269	20231023	163200	19779930	2005	2005	2005	2005	0
270	20231023	163100	19779930	2005	2005	2005	2005	0
271	20231023	163000	19779930	2005	2005	2005	2005	0
272	20231023	162900	19779930	2005	2000	2005	2000	210
273	20231023	162800	19779930	2005	2005	2005	2005	0
274	20231023	162700	19779930	2005	2005	2005	2005	0
275	20231023	162600	19779930	2005	2005	2005	2005	0
276	20231023	162500	19779930	2005	2005	2005	2005	0
277	20231023	162400	19779930	2005	2005	2005	2005	0
278	20231023	162300	19779930	2005	2005	2005	2005	0
279	20231023	162200	19779930	2005	2005	2005	2005	0
280	20231023	162100	19779930	2005	2005	2005	2005	0
281	20231023	162000	19779930	2005	2005	2005	2005	0
282	20231023	161900	19779930	2005	2005	2005	2005	0
283	20231023	161800	19779930	2005	2005	2005	2005	0
284	20231023	161700	19779930	2005	2005	2005	2005	0
285	20231023	161600	19779930	2005	2005	2005	2005	0
286	20231023	161500	19779930	2005	2005	2005	2005	0
287	20231023	161400	19779930	2005	2005	2005	2005	0
288	20231023	161300	19779930	2005	2005	2005	2005	0
289	20231023	161200	19779930	2005	2005	2005	2005	0
290	20231023	161100	19779930	2005	2005	2005	2005	0
291	20231023	161000	19779930	2005	2005	2005	2005	0
292	20231023	160900	19779930	2005	2005	2005	2005	0
293	20231023	160800	19779930	2005	2005	2005	2005	0
294	20231023	160700	19779930	2005	2005	2005	2005	0
295	20231023	160600	19779930	2005	2005	2005	2005	0
296	20231023	160500	19779930	2005	2005	2005	2005	0
297	20231023	160400	19779930	2005	2005	2005	2005	0
298	20231023	160300	19779930	2005	2005	2005	2005	0
299	20231023	160200	19779930	2005	2005	2005	2005	0
300	20231023	160100	19779930	2005	2005	2005	2005	0
301	20231023	160000	19779930	2005	2005	2005	2005	0
302	20231023	155900	19779930	2005	2000	2005	2000	210
303	20231023	155800	19779930	2005	2005	2005	2005	0
304	20231023	155700	19779930	2005	2005	2005	2005	0
305	20231023	155600	19779930	2005	2005	2005	2005	0
306	20231023	155500	19779930	2005	2005	2005	2005	0
307	20231023	155400	19779930	2005	2005	2005	2005	0
308	20231023	155300	19779930	2005	2005	2005	2005	0
309	20231023	155200	19779930	2005	2005	2005	2005	0
310	20231023	155100	19779930	2005	2005	2005	2005	0
311	20231023	155000	19779930	2005	2005	2005	2005	0
312	20231023	154900	19779930	2005	2005	2005	2005	0
313	20231023	154800	19779930	2005	2005	2005	2005	0
314	20231023	154700	19779930	2005	2005	2005	2005	0
315	20231023	154600	19779930	2005	2005	2005	2005	0
316	20231023	154500	19779930	2005	2005	2005	2005	0
317	20231023	154400	19779930	2005	2005	2005	2005	0
318	20231023	154300	19779930	2005	2005	2005	2005	0
319	20231023	154200	19779930	2005	2005	2005	2005	0
320	20231023	154100	19779930	2005	2005	2005	2005	0
321	20231023	154000	19779930	2005	2005	2005	2005	0
322	20231023	153900	19779930	2005	2005	2005	2005	0
323	20231023	153800	19779930	2005	2005	2005	2005	0
324	20231023	153700	19779930	2005	2005	2005	2005	0
325	20231023	153600	19779930	2005	2005	2005	2005	0
326	20231023	153500	19779930	2005	2005	2005	2005	0
327	20231023	153400	19779930	2005	2005	2005	2005	0
328	20231023	153300	19779930	2005	2005	2005	2005	0
329	20231023	153200	19779930	2005	2005	2005	2005	0
330	20231023	153100	19779930	2005	2005	2005	2005	0
331	20231023	153000	19779930	2005	2005	2005	2005	0
332	20231023	152900	19779930	2005	2005	2005	2005	0
333	20231023	152800	19779930	2005	2005	2005	2005	0
334	20231023	152700	19779930	2005	2005	2005	2005	0
335	20231023	152600	19779930	2005	2005	2005	2005	0
336	20231023	152500	19779930	2005	2005	2005	2005	0
337	20231023	152400	19779930	2005	2005	2005	2005	0
338	20231023	152300	19779930	2005	2005	2005	2005	0
339	20231023	152200	19779930	2005	2005	2005	2005	0
340	20231023	152100	19779930	2005	2005	2005	2005	0
341	20231023	152000	19779930	2005	2005	2005	2005	0
342	20231023	151900	19779930	2005	2005	2005	2005	0
343	20231023	151800	19779930	2005	2005	2005	2005	0
344	20231023	151700	19779930	2005	2005	2005	2005	0
345	20231023	151600	19779930	2005	2005	2005	2005	0
346	20231023	151500	19779930	2005	2005	2005	2005	0
347	20231023	151400	19779930	2005	2005	2005	2005	0
348	20231023	151300	19779930	2005	2005	2005	2005	0
349	20231023	151200	19779930	2005	2005	2005	2005	0
350	20231023	151100	19779930	2005	2000	2005	2000	210
351	20231023	151000	19359880	2005	2000	2005	2000	5010
352	20231023	150900	9339830	2005	2005	2005	2005	0
353	20231023	150800	9339830	2005	2005	2005	2005	0
354	20231023	150700	9339830	2005	2005	2005	2005	0
355	20231023	150600	9339830	2005	2005	2005	2005	0
356	20231023	150500	9339830	2005	2005	2005	2005	0
357	20231023	150400	9339830	2005	2005	2005	2005	0
358	20231023	150300	9339830	2005	2005	2005	2005	0
359	20231023	150200	9339830	2005	2005	2005	2005	0
360	20231023	150100	9339830	2005	2005	2005	2005	0
361	20231023	150000	9339830	2005	2005	2005	2005	0
362	20231023	145900	9339830	2005	2005	2005	2005	0
363	20231023	145800	9339830	2005	2005	2005	2005	0
364	20231023	145700	9339830	2005	2005	2005	2005	0
365	20231023	145600	9339830	2005	2005	2005	2005	0
366	20231023	145500	9339830	2005	2005	2005	2005	0
367	20231023	145400	9339830	2005	2005	2005	2005	0
368	20231023	145300	9339830	2005	2005	2005	2005	0
369	20231023	145200	9339830	2005	2005	2005	2005	0
370	20231023	145100	9339830	2005	2005	2005	2005	0
371	20231023	145000	9339830	2005	2005	2005	2005	0
372	20231023	144900	9339830	2005	2005	2005	2005	0
373	20231023	144800	9339830	2005	2005	2005	2005	0
374	20231023	144700	9339830	2005	2005	2005	2005	0
375	20231023	144600	9339830	2005	2005	2005	2005	0
376	20231023	144500	9339830	2005	2005	2005	2005	0
377	20231023	144400	9339830	2005	2005	2005	2005	0
378	20231023	144300	9339830	2005	2005	2005	2005	0
379	20231023	144200	9339830	2005	2005	2005	2005	0
380	20231023	144100	9339830	2005	2005	2005	2005	0
381	20231023	144000	9339830	2005	2005	2005	2005	0
382	20231023	143900	9339830	2005	2005	2005	2005	0
383	20231023	143800	9339830	2005	2005	2005	2005	0
384	20231023	143700	9339830	2005	2005	2005	2005	0
385	20231023	143600	9339830	2005	2005	2005	2005	0
386	20231023	143500	9339830	2005	2005	2005	2005	0
387	20231023	143400	9339830	2005	2005	2005	2005	0
388	20231023	143300	9339830	2005	2005	2005	2005	0
389	20231023	143200	9339830	2005	2005	2005	2005	0
390	20231023	143100	9339830	2005	2005	2005	2005	0
391	20231023	143000	9339830	2005	2005	2005	2005	0
392	20231023	142900	9339830	2005	2005	2005	2005	0
393	20231023	142800	9339830	2005	2005	2005	2005	0
394	20231023	142700	9339830	2005	2005	2005	2005	0
395	20231023	142600	9339830	2005	2005	2005	2005	0
396	20231023	142500	9339830	2005	2005	2005	2005	0
397	20231023	142400	9339830	2005	2005	2005	2005	0
398	20231023	142300	9339830	2005	2005	2005	2005	0
399	20231023	142200	9339830	2005	2005	2005	2005	0
400	20231023	142100	9339830	2005	2005	2005	2005	0
401	20231023	142000	9339830	2005	2005	2005	2005	0
402	20231023	141900	9339830	2005	2005	2005	2005	0
403	20231023	141800	9339830	2005	2005	2005	2005	0
404	20231023	141700	9339830	2005	2005	2005	2005	0
405	20231023	141600	9339830	2005	2005	2005	2005	0
406	20231023	141500	9339830	2005	2005	2005	2005	0
407	20231023	141400	9339830	2005	2005	2005	2005	0
408	20231023	141300	9339830	2005	2005	2005	2005	0
409	20231023	141200	9339830	2005	2005	2005	2005	0
410	20231023	141100	9339830	2005	2005	2005	2005	0
411	20231023	141000	9339830	2005	2005	2005	2005	0
412	20231023	140900	9339830	2005	2005	2005	2005	0
413	20231023	140800	9339830	2005	2005	2005	2005	0
414	20231023	140700	9339830	2005	2005	2005	2005	0
415	20231023	140600	9339830	2005	2005	2005	2005	0
416	20231023	140500	9339830	2005	2005	2005	2005	0
417	20231023	140400	9339830	2005	2005	2005	2005	0
418	20231023	140300	9339830	2005	2005	2005	2005	0
419	20231023	140200	9339830	2005	2005	2005	2005	0
420	20231023	140100	9339830	2005	2005	2005	2005	0
421	20231023	140000	9339830	2005	2005	2005	2005	0
422	20231023	135900	9339830	2005	2005	2005	2005	0
423	20231023	135800	9339830	2005	2005	2005	2005	0
424	20231023	135700	9339830	2005	2005	2005	2005	0
425	20231023	135600	9339830	2005	2005	2005	2005	0
426	20231023	135500	9339830	2005	2005	2005	2005	0
427	20231023	135400	9339830	2005	2005	2005	2005	0
428	20231023	135300	9339830	2005	2005	2005	2005	0
429	20231023	135200	9339830	2005	2005	2005	2005	0
430	20231023	135100	9339830	2005	2005	2005	2005	0
431	20231023	135000	9339830	2005	2005	2005	2005	0
432	20231023	134900	9339830	2005	2005	2005	2005	0
433	20231023	134800	9339830	2005	2005	2005	2005	0
434	20231023	134700	9339830	2005	2005	2005	2005	0
435	20231023	134600	9339830	2005	2005	2005	2005	0
436	20231023	134500	9339830	2005	2005	2005	2005	0
437	20231023	134400	9339830	2005	2005	2005	2005	0
438	20231023	134300	9339830	2005	2005	2005	2005	0
439	20231023	134200	9339830	2005	2005	2005	2005	0
440	20231023	134100	9339830	2005	2005	2005	2005	0
441	20231023	134000	9339830	2005	2005	2005	2005	0
442	20231023	133900	9339830	2005	2005	2005	2005	0
443	20231023	133800	9339830	2005	2005	2005	2005	0
444	20231023	133700	9339830	2005	2005	2005	2005	0
445	20231023	133600	9339830	2005	2005	2005	2005	0
446	20231023	133500	9339830	2005	2005	2005	2005	0
447	20231023	133400	9339830	2005	2005	2005	2005	0
448	20231023	133300	9339830	2005	2005	2005	2005	0
449	20231023	133200	9339830	2005	2005	2005	2005	0
450	20231023	133100	9339830	2005	2005	2005	2005	0
451	20231023	133000	9339830	2005	2005	2005	2005	0
452	20231023	132900	9339830	2005	2005	2005	2005	0
453	20231023	132800	9339830	2005	2005	2005	2005	0
454	20231023	132700	9339830	2005	2005	2005	2005	0
455	20231023	132600	9339830	2005	2005	2005	2005	0
456	20231023	132500	9339830	2005	2005	2005	2005	0
457	20231023	132400	9339830	2005	2005	2005	2005	0
458	20231023	132300	9339830	2005	2005	2005	2005	0
459	20231023	132200	9339830	2005	2005	2005	2005	0
460	20231023	132100	9339830	2005	2005	2005	2005	0
461	20231023	132000	9339830	2005	2005	2005	2005	0
462	20231023	131900	9339830	2005	2005	2005	2005	0
463	20231023	131800	9339830	2005	2005	2005	2005	0
464	20231023	131700	9339830	2005	2005	2005	2005	0
465	20231023	131600	9339830	2005	2005	2005	2005	0
466	20231023	131500	9339830	2005	2005	2005	2005	0
467	20231023	131400	9339830	2005	2005	2005	2005	0
468	20231023	131300	9339830	2005	2005	2005	2005	0
469	20231023	131200	9339830	2005	2005	2005	2005	0
470	20231023	131100	9339830	2005	2005	2005	2005	0
471	20231023	131000	9339830	2005	2005	2005	2005	0
472	20231023	130900	9339830	2005	2005	2005	2005	0
473	20231023	130800	9339830	2005	2005	2005	2005	0
474	20231023	130700	9339830	2005	2005	2005	2005	0
475	20231023	130600	9339830	2005	2005	2005	2005	0
476	20231023	130500	9339830	2005	2005	2005	2005	0
477	20231023	130400	9339830	2005	2005	2005	2005	0
478	20231023	130300	9339830	2005	2005	2005	2005	0
479	20231023	130200	9339830	2005	2005	2005	2005	0
480	20231023	130100	9339830	2005	2005	2005	2005	0
481	20231023	130000	9339830	2005	2005	2005	2005	0
482	20231023	125900	9339830	2005	2005	2005	2005	0
483	20231023	125800	9339830	2005	2005	2005	2005	0
484	20231023	125700	9339830	2005	2005	2005	2005	0
485	20231023	125600	9339830	2005	2005	2005	2005	0
486	20231023	125500	9339830	2005	2005	2005	2005	0
487	20231023	125400	9339830	2005	2005	2005	2005	0
488	20231023	125300	9339830	2005	2005	2005	2005	0
489	20231023	125200	9339830	2005	2005	2005	2005	0
490	20231023	125100	9339830	2005	2005	2005	2005	0
491	20231023	125000	9339830	2005	2005	2005	2005	0
492	20231023	124900	9339830	2005	2005	2005	2005	0
493	20231023	124800	9339830	2005	2005	2005	2005	0
494	20231023	124700	9339830	2005	2005	2005	2005	0
495	20231023	124600	9339830	2005	2005	2005	2005	0
496	20231023	124500	9339830	2005	2005	2005	2005	0
497	20231023	124400	9339830	2005	2005	2005	2005	0
498	20231023	124300	9339830	2005	2005	2005	2005	0
499	20231023	124200	9339830	2005	2005	2005	2005	0
500	20231023	124100	9339830	2005	2005	2005	2005	0
501	20231023	124000	9339830	2005	2005	2005	2005	0
502	20231023	123900	9339830	2005	2005	2005	2005	0
503	20231023	123800	9339830	2005	2005	2005	2005	0
504	20231023	123700	9339830	2005	2005	2005	2005	0
505	20231023	123600	9339830	2005	2005	2005	2005	0
506	20231023	123500	9339830	2005	2005	2005	2005	0
507	20231023	123400	9339830	2005	2005	2005	2005	0
508	20231023	123300	9339830	2005	2005	2005	2005	0
509	20231023	123200	9339830	2005	2005	2005	2005	0
510	20231023	123100	9339830	2005	2005	2005	2005	0
511	20231023	123000	9339830	2005	2005	2005	2005	0
512	20231023	122900	9339830	2005	2005	2005	2005	0
513	20231023	122800	9339830	2005	2005	2005	2005	0
514	20231023	122700	9339830	2005	2005	2005	2005	0
515	20231023	122600	9339830	2005	2005	2005	2005	0
516	20231023	122500	9339830	2005	2005	2005	2005	0
517	20231023	122400	9339830	2005	2005	2005	2005	0
518	20231023	122300	9339830	2005	2005	2005	2005	0
519	20231023	122200	9339830	2005	2005	2005	2005	0
520	20231023	122100	9339830	2005	2005	2005	2005	0
521	20231023	122000	9339830	2005	2005	2005	2005	0
522	20231023	121900	9339830	2005	2005	2005	2005	0
523	20231023	121800	9339830	2005	2005	2005	2005	0
524	20231023	121700	9339830	2005	2005	2005	2005	0
525	20231023	121600	9339830	2005	2005	2005	2005	0
526	20231023	121500	9339830	2005	2005	2005	2005	0
527	20231023	121400	9339830	2005	2005	2005	2005	0
528	20231023	121300	9339830	2005	2005	2005	2005	1
529	20231023	121200	9337825	2005	2005	2005	2005	0
530	20231023	121100	9337825	2005	2005	2005	2005	0
531	20231023	121000	9337825	2005	2005	2005	2005	0
532	20231023	120900	9337825	2005	2005	2005	2005	0
533	20231023	120800	9337825	2005	2005	2005	2005	0
534	20231023	120700	9337825	2005	2005	2005	2005	1900
535	20231023	120600	5528325	2005	2005	2005	2005	0
536	20231023	120500	5528325	2005	2005	2005	2005	0
537	20231023	120400	5528325	2005	2005	2005	2005	0
538	20231023	120300	5528325	2005	2005	2005	2005	0
539	20231023	120200	5528325	2005	2005	2005	2005	0
540	20231023	120100	5528325	2005	2005	2005	2005	0
541	20231023	120000	5528325	2005	2005	2005	2005	0
542	20231023	115900	5528325	2005	2005	2005	2005	0
543	20231023	115800	5528325	2005	2005	2005	2005	0
544	20231023	115700	5528325	2005	2005	2005	2005	0
545	20231023	115600	5528325	2005	2005	2005	2005	0
546	20231023	115500	5528325	2005	2005	2005	2005	0
547	20231023	115400	5528325	2005	2005	2005	2005	0
548	20231023	115300	5528325	2005	2005	2005	2005	0
549	20231023	115200	5528325	2005	2005	2005	2005	0
550	20231023	115100	5528325	2005	2005	2005	2005	0
551	20231023	115000	5528325	2005	2005	2005	2005	0
552	20231023	114900	5528325	2005	2005	2005	2005	0
553	20231023	114800	5528325	2005	2005	2005	2005	0
554	20231023	114700	5528325	2005	2005	2005	2005	0
555	20231023	114600	5528325	2005	2005	2005	2005	0
556	20231023	114500	5528325	2005	2005	2005	2005	0
557	20231023	114400	5528325	2005	2005	2005	2005	0
558	20231023	114300	5528325	2005	2005	2005	2005	0
559	20231023	114200	5528325	2005	2005	2005	2005	0
560	20231023	114100	5528325	2005	2005	2005	2005	0
561	20231023	114000	5528325	2005	2005	2005	2005	0
562	20231023	113900	5528325	2005	2005	2005	2005	0
563	20231023	113800	5528325	2005	2005	2005	2005	0
564	20231023	113700	5528325	2005	2005	2005	2005	0
565	20231023	113600	5528325	2005	2005	2005	2005	0
566	20231023	113500	5528325	2005	2005	2005	2005	0
567	20231023	113400	5528325	2005	2005	2005	2005	0
568	20231023	113300	5528325	2005	2005	2005	2005	0
569	20231023	113200	5528325	2005	2005	2005	2005	0
570	20231023	113100	5528325	2005	2005	2005	2005	0
571	20231023	113000	5528325	2005	2005	2005	2005	0
572	20231023	112900	5528325	2005	2005	2005	2005	0
573	20231023	112800	5528325	2005	2005	2005	2005	0
574	20231023	112700	5528325	2005	2005	2005	2005	0
575	20231023	112600	5528325	2005	2005	2005	2005	0
576	20231023	112500	5528325	2005	2005	2005	2005	0
577	20231023	112400	5528325	2005	2005	2005	2005	0
578	20231023	112300	5528325	2005	2005	2005	2005	0
579	20231023	112200	5528325	2005	2005	2005	2005	0
580	20231023	112100	5528325	2005	2005	2005	2005	0
581	20231023	112000	5528325	2005	2005	2005	2005	0
582	20231023	111900	5528325	2005	2005	2005	2005	0
583	20231023	111800	5528325	2005	2005	2005	2005	0
584	20231023	111700	5528325	2005	2005	2005	2005	0
585	20231023	111600	5528325	2005	2005	2005	2005	0
586	20231023	111500	5528325	2005	2005	2005	2005	0
587	20231023	111400	5528325	2005	2005	2005	2005	0
588	20231023	111300	5528325	2005	2005	2005	2005	0
589	20231023	111200	5528325	2005	2005	2005	2005	0
590	20231023	111100	5528325	2005	2005	2005	2005	0
591	20231023	111000	5528325	2005	2005	2005	2005	0
592	20231023	110900	5528325	2005	2005	2005	2005	0
593	20231023	110800	5528325	2005	2005	2005	2005	0
594	20231023	110700	5528325	2005	2005	2005	2005	0
595	20231023	110600	5528325	2005	2005	2005	2005	0
596	20231023	110500	5528325	2005	2005	2005	2005	0
597	20231023	110400	5528325	2005	2005	2005	2005	0
598	20231023	110300	5528325	2005	2005	2005	2005	0
599	20231023	110200	5528325	2005	2005	2005	2005	0
600	20231023	110100	5528325	2005	2005	2005	2005	0
601	20231023	110000	5528325	2005	2005	2005	2005	0
602	20231023	105900	5528325	2005	2005	2005	2005	0
603	20231023	105800	5528325	2005	2005	2005	2005	0
604	20231023	105700	5528325	2005	2005	2005	2005	0
605	20231023	105600	5528325	2005	2005	2005	2000	866
606	20231023	105500	3796025	2005	2005	2005	2005	0
607	20231023	105400	3796025	2005	2005	2005	2005	0
608	20231023	105300	3796025	2005	2005	2005	2005	0
609	20231023	105200	3796025	2005	2005	2005	2005	0
610	20231023	105100	3796025	2005	2005	2005	2005	0
611	20231023	105000	3796025	2005	2005	2005	2005	0
612	20231023	104900	3796025	2005	2005	2005	2005	0
613	20231023	104800	3796025	2005	2005	2005	2005	0
614	20231023	104700	3796025	2005	2005	2005	2005	0
615	20231023	104600	3796025	2005	2005	2005	2005	0
616	20231023	104500	3796025	2005	2005	2005	2005	0
617	20231023	104400	3796025	2005	2005	2005	2005	0
618	20231023	104300	3796025	2005	2005	2005	2005	0
619	20231023	104200	3796025	2005	2005	2005	2005	0
620	20231023	104100	3796025	2005	2005	2005	2005	0
621	20231023	104000	3796025	2005	2005	2005	2005	0
622	20231023	103900	3796025	2005	2005	2005	2005	0
623	20231023	103800	3796025	2005	2005	2005	2005	0
624	20231023	103700	3796025	2005	2005	2005	2005	0
625	20231023	103600	3796025	2005	2005	2005	2005	0
626	20231023	103500	3796025	2005	2005	2005	2005	0
627	20231023	103400	3796025	2005	2005	2005	2005	0
628	20231023	103300	3796025	2005	2005	2005	2005	0
629	20231023	103200	3796025	2005	2005	2005	2005	0
630	20231023	103100	3796025	2005	2005	2005	2005	0
631	20231023	103000	3796025	2005	2005	2005	2005	0
632	20231023	102900	3796025	2005	2005	2005	2005	0
633	20231023	102800	3796025	2005	2005	2005	2005	0
634	20231023	102700	3796025	2005	2005	2005	2005	0
635	20231023	102600	3796025	2005	2005	2005	2005	0
636	20231023	102500	3796025	2005	2005	2005	2005	0
637	20231023	102400	3796025	2005	2005	2005	2005	0
638	20231023	102300	3796025	2005	2005	2005	2005	0
639	20231023	102200	3796025	2005	2005	2005	2005	0
640	20231023	102100	3796025	2005	2005	2005	2005	0
641	20231023	102000	3796025	2005	2005	2005	2005	0
642	20231023	101900	3796025	2005	2005	2005	2005	0
643	20231023	101800	3796025	2005	2005	2005	2005	0
644	20231023	101700	3796025	2005	2005	2005	2005	0
645	20231023	101600	3796025	2005	2005	2005	2005	0
646	20231023	101500	3796025	2005	2005	2005	2005	0
647	20231023	101400	3796025	2005	2005	2005	2005	0
648	20231023	101300	3796025	2005	2005	2005	2005	0
649	20231023	101200	3796025	2005	2005	2005	2005	0
650	20231023	101100	3796025	2005	2005	2005	2005	0
651	20231023	101000	3796025	2005	2005	2005	2005	0
652	20231023	100900	3796025	2005	2005	2005	2005	0
653	20231023	100800	3796025	2005	2005	2005	2005	0
654	20231023	100700	3796025	2005	2005	2005	2005	0
655	20231023	100600	3796025	2005	2005	2005	2005	0
656	20231023	100500	3796025	2005	2005	2005	2005	0
657	20231023	100400	3796025	2005	2005	2005	2005	0
658	20231023	100300	3796025	2005	2005	2005	2005	0
659	20231023	100200	3796025	2005	2005	2005	2005	0
660	20231023	100100	3796025	2005	2005	2005	2005	0
661	20231023	100000	3796025	2005	2005	2005	2005	0
662	20231023	095900	3796025	2005	2005	2005	2005	0
663	20231023	095800	3796025	2005	2005	2005	2005	10
664	20231023	095700	3775975	2000	2000	2000	2000	0
665	20231023	095600	3775975	2000	2000	2000	2000	806
666	20231023	095500	2163975	2000	2000	2000	2000	0
667	20231023	095400	2163975	2000	2000	2000	2000	0
668	20231023	095300	2163975	2000	2000	2000	2000	0
669	20231023	095200	2163975	2000	2000	2000	2000	0
670	20231023	095100	2163975	2000	2000	2000	2000	0
671	20231023	095000	2163975	2000	2000	2000	2000	0
672	20231023	094900	2163975	2000	2000	2000	2000	0
673	20231023	094800	2163975	2000	2000	2000	2000	0
674	20231023	094700	2163975	2000	2000	2000	2000	1
675	20231023	094600	2161975	2000	2000	2000	2000	0
676	20231023	094500	2161975	2000	2000	2000	2000	0
677	20231023	094400	2161975	2000	2000	2000	2000	0
678	20231023	094300	2161975	2000	2000	2000	2000	0
679	20231023	094200	2161975	2000	2000	2000	2000	0
680	20231023	094100	2161975	2000	2000	2000	2000	0
681	20231023	094000	2161975	2000	2000	2000	2000	0
682	20231023	093900	2161975	2000	2000	2000	2000	0
683	20231023	093800	2161975	2000	2000	2000	2000	0
684	20231023	093700	2161975	2000	2000	2000	2000	322
685	20231023	093600	1517975	2005	2005	2005	2005	1
686	20231023	093500	1515970	2005	2005	2005	2005	0
687	20231023	093400	1515970	2005	2005	2005	2005	0
688	20231023	093300	1515970	2005	2005	2005	2005	0
689	20231023	093200	1515970	2005	2005	2005	2005	0
690	20231023	093100	1515970	2005	2005	2005	2005	0
691	20231023	093000	1515970	2005	2005	2005	2005	0
692	20231023	092900	1515970	2005	2005	2005	2005	0
693	20231023	092800	1515970	2005	2005	2005	2005	0
694	20231023	092700	1515970	2005	2005	2005	2005	0
695	20231023	092600	1515970	2005	2005	2005	2005	0
696	20231023	092500	1515970	2005	2005	2005	2005	0
697	20231023	092400	1515970	2005	2005	2005	2005	0
698	20231023	092300	1515970	2005	2005	2005	2005	0
699	20231023	092200	1515970	2005	2005	2005	2005	10
700	20231023	092100	1495920	2000	2000	2000	2000	0
701	20231023	092000	1495920	2000	2000	2000	2000	0
702	20231023	091900	1495920	2000	2000	2000	2000	678
703	20231023	091800	139920	2010	2010	2010	2010	0
704	20231023	091700	139920	2010	2010	2010	2010	0
705	20231023	091600	139920	2010	2010	2010	2010	0
706	20231023	091500	139920	2010	2010	2010	2010	0
707	20231023	091400	139920	2010	2010	2010	2010	0
708	20231023	091300	139920	2010	2010	2010	2010	0
709	20231023	091200	139920	2010	2010	2010	2010	0
710	20231023	091100	139920	2010	2010	2010	2010	0
711	20231023	091000	139920	2010	2010	2010	2010	0
712	20231023	090900	139920	2010	2010	2010	2010	0
713	20231023	090800	139920	2010	2010	2010	2010	0
714	20231023	090700	139920	2010	2010	2010	2010	0
715	20231023	090600	139920	2010	1997	2010	1997	69
716	20231023	090500	1997	1997	1997	1997	1997	0
717	20231023	090400	1997	1997	1997	1997	1997	0
718	20231023	090300	1997	1997	1997	1997	1997	0
719	20231023	090200	1997	1997	1997	1997	1997	0
720	20231023	090100	1997	1997	1997	1997	1997	0
721	20231023	090000	1997	1997	1997	1997	1997	1