KissMeData/004140/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184000	191108051	2005	2005	2005	2005	4484
3	20230802	183900	191108051	2005	2005	2005	2005	0
4	20230802	183800	191108051	2005	2005	2005	2005	0
5	20230802	183700	191108051	2005	2005	2005	2005	0
6	20230802	183600	191108051	2005	2005	2005	2005	0
7	20230802	183500	191108051	2005	2005	2005	2005	0
8	20230802	183400	191108051	2005	2005	2005	2005	0
9	20230802	183300	191108051	2005	2005	2005	2005	0
10	20230802	183200	191108051	2005	2005	2005	2005	0
11	20230802	183100	191108051	2005	2005	2005	2005	0
12	20230802	183000	191108051	2005	2005	2005	2005	0
13	20230802	182900	191108051	2005	2005	2005	2005	0
14	20230802	182800	191108051	2005	2005	2005	2005	0
15	20230802	182700	191108051	2005	2005	2005	2005	0
16	20230802	182600	191108051	2005	2005	2005	2005	0
17	20230802	182500	191108051	2005	2005	2005	2005	0
18	20230802	182400	191108051	2005	2005	2005	2005	0
19	20230802	182300	191108051	2005	2005	2005	2005	0
20	20230802	182200	191108051	2005	2005	2005	2005	0
21	20230802	182100	191108051	2005	2005	2005	2005	0
22	20230802	182000	191108051	2005	2005	2005	2005	0
23	20230802	181900	191108051	2005	2005	2005	2005	0
24	20230802	181800	191108051	2005	2005	2005	2005	0
25	20230802	181700	191108051	2005	2005	2005	2005	0
26	20230802	181600	191108051	2005	2005	2005	2005	0
27	20230802	181500	191108051	2005	2005	2005	2005	0
28	20230802	181400	191108051	2005	2005	2005	2005	0
29	20230802	181300	191108051	2005	2005	2005	2005	0
30	20230802	181200	191108051	2005	2005	2005	2005	0
31	20230802	181100	191108051	2005	2005	2005	2005	0
32	20230802	181000	191108051	2005	2005	2005	2005	4484
33	20230802	180900	191108051	2005	2005	2005	2005	0
34	20230802	180800	191108051	2005	2005	2005	2005	0
35	20230802	180700	191108051	2005	2005	2005	2005	0
36	20230802	180600	191108051	2005	2005	2005	2005	0
37	20230802	180500	191108051	2005	2005	2005	2005	0
38	20230802	180400	191108051	2005	2005	2005	2005	0
39	20230802	180300	191108051	2005	2005	2005	2005	0
40	20230802	180200	191108051	2005	2005	2005	2005	0
41	20230802	180100	191108051	2005	2005	2005	2005	0
42	20230802	180000	191108051	2005	2005	2005	2005	0
43	20230802	175900	191108051	2005	2005	2005	2005	0
44	20230802	175800	191108051	2005	2005	2005	2005	0
45	20230802	175700	191108051	2005	2005	2005	2005	0
46	20230802	175600	191108051	2005	2005	2005	2005	0
47	20230802	175500	191108051	2005	2005	2005	2005	0
48	20230802	175400	191108051	2005	2005	2005	2005	0
49	20230802	175300	191108051	2005	2005	2005	2005	0
50	20230802	175200	191108051	2005	2005	2005	2005	0
51	20230802	175100	191108051	2005	2005	2005	2005	0
52	20230802	175000	191108051	2005	2005	2005	2005	0
53	20230802	174900	191108051	2005	2005	2005	2005	0
54	20230802	174800	191108051	2005	2005	2005	2005	0
55	20230802	174700	191108051	2005	2005	2005	2005	0
56	20230802	174600	191108051	2005	2005	2005	2005	0
57	20230802	174500	191108051	2005	2005	2005	2005	0
58	20230802	174400	191108051	2005	2005	2005	2005	0
59	20230802	174300	191108051	2005	2005	2005	2005	0
60	20230802	174200	191108051	2005	2005	2005	2005	0
61	20230802	174100	191108051	2005	2005	2005	2005	0
62	20230802	174000	191108051	2005	2005	2005	2005	4484
63	20230802	173900	191108051	2005	2005	2005	2005	0
64	20230802	173800	191108051	2005	2005	2005	2005	0
65	20230802	173700	191108051	2005	2005	2005	2005	0
66	20230802	173600	191108051	2005	2005	2005	2005	0
67	20230802	173500	191108051	2005	2005	2005	2005	0
68	20230802	173400	191108051	2005	2005	2005	2005	0
69	20230802	173300	191108051	2005	2005	2005	2005	0
70	20230802	173200	191108051	2005	2005	2005	2005	0
71	20230802	173100	191108051	2005	2005	2005	2005	0
72	20230802	173000	191108051	2005	2005	2005	2005	0
73	20230802	172900	191108051	2005	2005	2005	2005	0
74	20230802	172800	191108051	2005	2005	2005	2005	0
75	20230802	172700	191108051	2005	2005	2005	2005	0
76	20230802	172600	191108051	2005	2005	2005	2005	0
77	20230802	172500	191108051	2005	2005	2005	2005	0
78	20230802	172400	191108051	2005	2005	2005	2005	0
79	20230802	172300	191108051	2005	2005	2005	2005	0
80	20230802	172200	191108051	2005	2005	2005	2005	0
81	20230802	172100	191108051	2005	2005	2005	2005	0
82	20230802	172000	191108051	2005	2005	2005	2005	0
83	20230802	171900	191108051	2005	2005	2005	2005	0
84	20230802	171800	191108051	2005	2005	2005	2005	0
85	20230802	171700	191108051	2005	2005	2005	2005	0
86	20230802	171600	191108051	2005	2005	2005	2005	0
87	20230802	171500	191108051	2005	2005	2005	2005	0
88	20230802	171400	191108051	2005	2005	2005	2005	0
89	20230802	171300	191108051	2005	2005	2005	2005	0
90	20230802	171200	191108051	2005	2005	2005	2005	0
91	20230802	171100	191108051	2005	2005	2005	2005	0
92	20230802	171000	191108051	2005	2005	2005	2005	4484
93	20230802	170900	191108051	2005	2005	2005	2005	0
94	20230802	170800	191108051	2005	2005	2005	2005	0
95	20230802	170700	191108051	2005	2005	2005	2005	0
96	20230802	170600	191108051	2005	2005	2005	2005	0
97	20230802	170500	191108051	2005	2005	2005	2005	0
98	20230802	170400	191108051	2005	2005	2005	2005	0
99	20230802	170300	191108051	2005	2005	2005	2005	0
100	20230802	170200	191108051	2005	2005	2005	2005	0
101	20230802	170100	191108051	2005	2005	2005	2005	0
102	20230802	170000	191108051	2005	2005	2005	2005	0
103	20230802	165900	191108051	2005	2005	2005	2005	0
104	20230802	165800	191108051	2005	2005	2005	2005	0
105	20230802	165700	191108051	2005	2005	2005	2005	0
106	20230802	165600	191108051	2005	2005	2005	2005	0
107	20230802	165500	191108051	2005	2005	2005	2005	0
108	20230802	165400	191108051	2005	2005	2005	2005	0
109	20230802	165300	191108051	2005	2005	2005	2005	0
110	20230802	165200	191108051	2005	2005	2005	2005	0
111	20230802	165100	191108051	2005	2005	2005	2005	0
112	20230802	165000	191108051	2005	2005	2005	2005	0
113	20230802	164900	191108051	2005	2005	2005	2005	0
114	20230802	164800	191108051	2005	2005	2005	2005	0
115	20230802	164700	191108051	2005	2005	2005	2005	0
116	20230802	164600	191108051	2005	2005	2005	2005	0
117	20230802	164500	191108051	2005	2005	2005	2005	0
118	20230802	164400	191108051	2005	2005	2005	2005	0
119	20230802	164300	191108051	2005	2005	2005	2005	0
120	20230802	164200	191108051	2005	2005	2005	2005	0
121	20230802	164100	191108051	2005	2005	2005	2005	0
122	20230802	164000	191108051	2005	2005	2005	2005	4484
123	20230802	163900	191108051	2005	2005	2005	2005	0
124	20230802	163800	191108051	2005	2005	2005	2005	0
125	20230802	163700	191108051	2005	2005	2005	2005	0
126	20230802	163600	191108051	2005	2005	2005	2005	0
127	20230802	163500	191108051	2005	2005	2005	2005	0
128	20230802	163400	191108051	2005	2005	2005	2005	0
129	20230802	163300	191108051	2005	2005	2005	2005	0
130	20230802	163200	191108051	2005	2005	2005	2005	0
131	20230802	163100	191108051	2005	2005	2005	2005	0
132	20230802	163000	191108051	2005	2005	2005	2005	0
133	20230802	162900	191108051	2005	2005	2005	2005	0
134	20230802	162800	191108051	2005	2005	2005	2005	0
135	20230802	162700	191108051	2005	2005	2005	2005	0
136	20230802	162600	191108051	2005	2005	2005	2005	0
137	20230802	162500	191108051	2005	2005	2005	2005	0
138	20230802	162400	191108051	2005	2005	2005	2005	0
139	20230802	162300	191108051	2005	2005	2005	2005	0
140	20230802	162200	191108051	2005	2005	2005	2005	0
141	20230802	162100	191108051	2005	2005	2005	2005	0
142	20230802	162000	191108051	2005	2005	2005	2005	0
143	20230802	161900	191108051	2005	2005	2005	2005	0
144	20230802	161800	191108051	2005	2005	2005	2005	0
145	20230802	161700	191108051	2005	2005	2005	2005	0
146	20230802	161600	191108051	2005	2005	2005	2005	0
147	20230802	161500	191108051	2005	2005	2005	2005	0
148	20230802	161400	191108051	2005	2005	2005	2005	0
149	20230802	161300	191108051	2005	2005	2005	2005	0
150	20230802	161200	191108051	2005	2005	2005	2005	0
151	20230802	161100	191108051	2005	2005	2005	2005	0
152	20230802	161000	191108051	2005	2005	2005	2005	4484
153	20230802	160900	191108051	2005	2005	2005	2005	0
154	20230802	160800	191108051	2005	2005	2005	2005	0
155	20230802	160700	191108051	2005	2005	2005	2005	0
156	20230802	160600	191108051	2005	2005	2005	2005	0
157	20230802	160500	191108051	2005	2005	2005	2005	0
158	20230802	160400	191108051	2005	2005	2005	2005	0
159	20230802	160300	191108051	2005	2005	2005	2005	0
160	20230802	160200	191108051	2005	2005	2005	2005	0
161	20230802	160100	191108051	2005	2005	2005	2005	0
162	20230802	160000	191108051	2005	2005	2005	2005	0
163	20230802	155900	191108051	2005	2005	2005	2005	0
164	20230802	155800	191108051	2005	2005	2005	2005	0
165	20230802	155700	191108051	2005	2005	2005	2005	0
166	20230802	155600	191108051	2005	2005	2005	2005	0
167	20230802	155500	191108051	2005	2005	2005	2005	0
168	20230802	155400	191108051	2005	2005	2005	2005	0
169	20230802	155300	191108051	2005	2005	2005	2005	0
170	20230802	155200	191108051	2005	2005	2005	2005	0
171	20230802	155100	191108051	2005	2005	2005	2005	0
172	20230802	155000	191108051	2005	2005	2005	2005	0
173	20230802	154900	191108051	2005	2005	2005	2005	0
174	20230802	154800	191108051	2005	2005	2005	2005	0
175	20230802	154700	191108051	2005	2005	2005	2005	0
176	20230802	154600	191108051	2005	2005	2005	2005	0
177	20230802	154500	191108051	2005	2005	2005	2005	0
178	20230802	154400	191108051	2005	2005	2005	2005	0
179	20230802	154300	191108051	2005	2005	2005	2005	0
180	20230802	154200	191108051	2005	2005	2005	2005	0
181	20230802	154100	191108051	2005	2005	2005	2005	0
182	20230802	154000	191108051	2005	2005	2005	2005	4484
183	20230802	153900	191108051	2005	2005	2005	2005	0
184	20230802	153800	191108051	2005	2005	2005	2005	0
185	20230802	153700	191108051	2005	2005	2005	2005	0
186	20230802	153600	191108051	2005	2005	2005	2005	0
187	20230802	153500	191108051	2005	2005	2005	2005	0
188	20230802	153400	191108051	2005	2005	2005	2005	0
189	20230802	153300	191108051	2005	2005	2005	2005	0
190	20230802	153200	191108051	2005	2005	2005	2005	0
191	20230802	153100	191108051	2005	2005	2005	2005	0
192	20230802	153000	191108051	2005	2005	2005	2005	4484
193	20230802	152900	182117631	2010	2010	2010	2010	0
194	20230802	152800	182117631	2010	2010	2010	2010	0
195	20230802	152700	182117631	2010	2010	2010	2010	0
196	20230802	152600	182117631	2010	2010	2010	2010	0
197	20230802	152500	182117631	2010	2010	2010	2010	0
198	20230802	152400	182117631	2010	2010	2010	2010	0
199	20230802	152300	182117631	2010	2010	2010	2010	0
200	20230802	152200	182117631	2010	2010	2010	2010	0
201	20230802	152100	182117631	2010	2010	2010	2010	0
202	20230802	152000	182117631	2010	2010	2010	2010	0
203	20230802	151900	182117631	2010	2010	2010	2010	0
204	20230802	151800	182117631	2010	2010	2010	2010	35
205	20230802	151700	182047281	2010	2010	2010	2010	25
206	20230802	151600	181997031	2005	2005	2005	2005	164
207	20230802	151500	181668211	2010	2010	2010	2010	62
208	20230802	151400	181543591	2010	2010	2010	2010	0
209	20230802	151300	181543591	2010	2010	2010	2010	101
210	20230802	151200	181340581	2010	2010	2010	2010	354
211	20230802	151100	180629041	2010	2010	2010	2010	75
212	20230802	151000	180478291	2010	2010	2010	2010	0
213	20230802	150900	180478291	2010	2010	2010	2010	0
214	20230802	150800	180478291	2010	2010	2010	2010	0
215	20230802	150700	180478291	2010	2010	2010	2010	0
216	20230802	150600	180478291	2010	2010	2010	2005	327
217	20230802	150500	179822071	2010	2010	2010	2010	1
218	20230802	150400	179820061	2005	2005	2005	2005	343
219	20230802	150300	179132346	2010	2010	2010	2010	0
220	20230802	150200	179132346	2010	2010	2010	2010	29
221	20230802	150100	179074056	2005	2005	2005	2005	380
222	20230802	150000	178312156	2005	2005	2005	2005	110
223	20230802	145900	178091606	2010	2010	2010	2010	0
224	20230802	145800	178091606	2010	2010	2010	2010	0
225	20230802	145700	178091606	2010	2010	2010	2010	0
226	20230802	145600	178091606	2010	2010	2010	2010	5
227	20230802	145500	178081556	2010	2010	2010	2010	0
228	20230802	145400	178081556	2010	2010	2010	2010	107
229	20230802	145300	177866486	2010	2010	2010	2010	1
230	20230802	145200	177864476	2005	2005	2005	2005	0
231	20230802	145100	177864476	2005	2005	2005	2005	0
232	20230802	145000	177864476	2005	2005	2005	2005	1527
233	20230802	144900	174802841	2010	2010	2010	2010	0
234	20230802	144800	174802841	2010	2010	2010	2010	0
235	20230802	144700	174802841	2010	2010	2010	2010	0
236	20230802	144600	174802841	2010	2010	2010	2010	50
237	20230802	144500	174702341	2010	2010	2010	2010	1
238	20230802	144400	174700331	2010	2005	2010	2005	6
239	20230802	144300	174688296	2005	2005	2005	2005	820
240	20230802	144200	173044196	2010	2010	2010	2010	110
241	20230802	144100	172823096	2010	2010	2010	2010	0
242	20230802	144000	172823096	2010	2010	2010	2010	190
243	20230802	143900	172441196	2015	2015	2015	2015	0
244	20230802	143800	172441196	2015	2015	2015	2015	0
245	20230802	143700	172441196	2015	2015	2015	2015	0
246	20230802	143600	172441196	2015	2015	2015	2015	0
247	20230802	143500	172441196	2015	2015	2015	2015	0
248	20230802	143400	172441196	2015	2010	2015	2010	350
249	20230802	143300	171737446	2015	2015	2015	2015	0
250	20230802	143200	171737446	2015	2015	2015	2015	1
251	20230802	143100	171735431	2010	2010	2010	2010	266
252	20230802	143000	171200771	2010	2010	2010	2010	0
253	20230802	142900	171200771	2010	2010	2010	2010	0
254	20230802	142800	171200771	2010	2010	2010	2010	0
255	20230802	142700	171200771	2010	2010	2010	2010	0
256	20230802	142600	171200771	2010	2010	2010	2010	734
257	20230802	142500	169725431	2015	2015	2015	2015	0
258	20230802	142400	169725431	2015	2015	2015	2015	0
259	20230802	142300	169725431	2015	2015	2015	2015	0
260	20230802	142200	169725431	2015	2015	2015	2015	0
261	20230802	142100	169725431	2015	2015	2015	2015	100
262	20230802	142000	169523931	2015	2015	2015	2015	1
263	20230802	141900	169521916	2005	2015	2015	2005	50
264	20230802	141800	169421466	2015	2015	2015	2015	0
265	20230802	141700	169421466	2015	2015	2015	2015	0
266	20230802	141600	169421466	2015	2015	2015	2015	10
267	20230802	141500	169401316	2015	2015	2015	2015	0
268	20230802	141400	169401316	2015	2015	2015	2015	0
269	20230802	141300	169401316	2015	2005	2015	2000	5708
270	20230802	141200	157959431	2010	2010	2010	2010	243
271	20230802	141100	157471001	2015	2015	2015	2015	0
272	20230802	141000	157471001	2015	2015	2015	2015	0
273	20230802	140900	157471001	2015	2015	2015	2015	8
274	20230802	140800	157454881	2015	2015	2015	2015	100
275	20230802	140700	157253381	2015	2015	2015	2015	1700
276	20230802	140600	153827881	2015	2015	2015	2015	0
277	20230802	140500	153827881	2015	2015	2015	2015	1
278	20230802	140400	153825866	2010	2010	2010	2010	1000
279	20230802	140300	151815866	2015	2015	2015	2015	53
280	20230802	140200	151709071	2015	2015	2015	2015	0
281	20230802	140100	151709071	2015	2015	2015	2015	0
282	20230802	140000	151709071	2015	2015	2015	2015	1
283	20230802	135900	151707056	2015	2015	2015	2015	107
284	20230802	135800	151491451	2010	2010	2010	2010	0
285	20230802	135700	151491451	2010	2010	2010	2010	84
286	20230802	135600	151322611	2010	2005	2010	2005	1640
287	20230802	135500	148026486	2010	2010	2010	2010	0
288	20230802	135400	148026486	2010	2010	2010	2010	5314
289	20230802	135300	137345346	2010	2010	2010	2010	1200
290	20230802	135200	134933346	2005	2005	2005	2005	500
291	20230802	135100	133930846	2010	2005	2010	2005	428
292	20230802	135000	133070706	2010	2005	2010	2005	834
293	20230802	134900	131397786	2010	2010	2010	2010	0
294	20230802	134800	131397786	2010	2010	2010	2010	280
295	20230802	134700	130834986	2005	2005	2005	2005	0
296	20230802	134600	130834986	2005	2005	2005	2005	0
297	20230802	134500	130834986	2005	2010	2010	2005	1625
298	20230802	134400	127570861	2010	2010	2010	2010	1
299	20230802	134300	127568851	2005	2005	2005	2005	0
300	20230802	134200	127568851	2005	2005	2005	2005	0
301	20230802	134100	127568851	2005	2005	2005	2005	648
302	20230802	134000	126269611	2005	2005	2005	2005	574
303	20230802	133900	125118741	2005	2005	2005	2005	0
304	20230802	133800	125118741	2005	2005	2005	2005	14
305	20230802	133700	125090671	2005	2005	2005	2005	0
306	20230802	133600	125090671	2005	2005	2005	2005	0
307	20230802	133500	125090671	2005	2005	2005	2005	0
308	20230802	133400	125090671	2005	2005	2005	2005	0
309	20230802	133300	125090671	2005	2005	2005	2005	647
310	20230802	133200	123793436	2005	2005	2005	2005	0
311	20230802	133100	123793436	2005	2005	2005	2005	2114
312	20230802	133000	119554866	2005	2005	2005	2005	0
313	20230802	132900	119554866	2005	2005	2005	2005	1000
314	20230802	132800	117549866	2010	2010	2010	2010	0
315	20230802	132700	117549866	2010	2010	2010	2010	51
316	20230802	132600	117447356	2000	2005	2005	2000	54
317	20230802	132500	117339331	2000	2000	2000	2000	145
318	20230802	132400	117049331	2010	2010	2010	2010	33
319	20230802	132300	116983001	2010	2010	2010	2010	641
320	20230802	132200	115694591	2000	2005	2005	2000	6517
321	20230802	132100	102628456	2005	2005	2005	2005	100
322	20230802	132000	102427956	2005	2005	2005	2005	0
323	20230802	131900	102427956	2005	2005	2005	2005	0
324	20230802	131800	102427956	2005	2005	2005	2005	21
325	20230802	131700	102385851	2005	2005	2005	2005	0
326	20230802	131600	102385851	2005	2005	2005	2005	113
327	20230802	131500	102159286	2005	2005	2005	2005	0
328	20230802	131400	102159286	2005	2000	2005	2000	450
329	20230802	131300	101258286	2000	2000	2000	2000	589
330	20230802	131200	100080286	2000	2000	2000	2000	0
331	20230802	131100	100080286	2000	2000	2000	2000	295
332	20230802	131000	99490286	2000	2000	2000	2000	0
333	20230802	130900	99490286	2000	2000	2000	2000	0
334	20230802	130800	99490286	2000	2000	2000	2000	0
335	20230802	130700	99490286	2000	2000	2000	2000	2
336	20230802	130600	99486286	2005	2005	2005	2005	0
337	20230802	130500	99486286	2005	2005	2005	2005	100
338	20230802	130400	99285786	2005	2005	2005	2005	0
339	20230802	130300	99285786	2005	2005	2005	2005	975
340	20230802	130200	97330911	2005	2005	2005	2005	213
341	20230802	130100	96903846	2005	2005	2005	2005	0
342	20230802	130000	96903846	2005	2005	2005	2005	0
343	20230802	125900	96903846	2005	2005	2005	2005	0
344	20230802	125800	96903846	2005	2005	2005	2005	0
345	20230802	125700	96903846	2005	2005	2005	2005	0
346	20230802	125600	96903846	2005	2005	2005	2005	0
347	20230802	125500	96903846	2005	2005	2005	2005	0
348	20230802	125400	96903846	2005	2005	2005	2005	0
349	20230802	125300	96903846	2005	2005	2005	2005	60
350	20230802	125200	96783546	2005	2005	2005	2005	0
351	20230802	125100	96783546	2005	2005	2005	2005	0
352	20230802	125000	96783546	2005	2005	2005	2005	19
353	20230802	124900	96745451	2000	2000	2000	2000	0
354	20230802	124800	96745451	2000	2000	2000	2000	900
355	20230802	124700	94945451	2000	2000	2000	2000	600
356	20230802	124600	93745451	2000	2000	2000	2000	5
357	20230802	124500	93735451	2005	2005	2005	2005	0
358	20230802	124400	93735451	2005	2005	2005	2005	106
359	20230802	124300	93522921	2010	2010	2010	2010	1
360	20230802	124200	93520911	2000	2000	2000	2000	0
361	20230802	124100	93520911	2000	2005	2005	2000	1369
362	20230802	124000	90782896	2000	2000	2000	2000	0
363	20230802	123900	90782896	2000	2000	2000	2000	787
364	20230802	123800	89208896	2005	2005	2005	2005	0
365	20230802	123700	89208896	2005	2005	2005	2005	0
366	20230802	123600	89208896	2005	2005	2005	2005	513
367	20230802	123500	88180331	2005	2005	2005	2005	0
368	20230802	123400	88180331	2005	2005	2005	2005	0
369	20230802	123300	88180331	2005	2005	2005	2005	11
370	20230802	123200	88158276	2005	2005	2005	2005	0
371	20230802	123100	88158276	2005	2005	2005	2005	0
372	20230802	123000	88158276	2005	2005	2005	2005	0
373	20230802	122900	88158276	2005	2005	2005	2005	0
374	20230802	122800	88158276	2005	2005	2005	2005	0
375	20230802	122700	88158276	2005	2005	2005	2005	428
376	20230802	122600	87300136	2005	2005	2005	2005	1
377	20230802	122500	87298131	2005	2005	2005	2005	0
378	20230802	122400	87298131	2005	2005	2005	2005	78
379	20230802	122300	87141741	2005	2005	2005	2005	116
380	20230802	122200	86909161	2005	2005	2005	2005	0
381	20230802	122100	86909161	2005	2005	2005	2005	0
382	20230802	122000	86909161	2005	2010	2010	2005	171
383	20230802	121900	86566051	2010	2010	2010	2010	3
384	20230802	121800	86560021	2010	2010	2010	2010	2
385	20230802	121700	86556001	2010	2010	2010	2010	0
386	20230802	121600	86556001	2010	2005	2010	2005	113
387	20230802	121500	86328881	2000	2000	2000	2000	0
388	20230802	121400	86328881	2000	2000	2000	2000	0
389	20230802	121300	86328881	2000	2000	2000	2000	0
390	20230802	121200	86328881	2000	2000	2000	2000	200
391	20230802	121100	85928881	2005	2005	2005	2005	0
392	20230802	121000	85928881	2005	2005	2005	2005	0
393	20230802	120900	85928881	2005	2005	2005	2005	28
394	20230802	120800	85872741	2005	2005	2005	2005	0
395	20230802	120700	85872741	2005	2005	2005	2005	0
396	20230802	120600	85872741	2005	2005	2005	2005	72
397	20230802	120500	85728381	2005	2005	2005	2005	1332
398	20230802	120400	83057721	2010	2010	2010	2010	0
399	20230802	120300	83057721	2010	2010	2010	2010	0
400	20230802	120200	83057721	2010	2010	2010	2010	0
401	20230802	120100	83057721	2010	2010	2010	2010	23
402	20230802	120000	83011491	2010	2010	2010	2010	0
403	20230802	115900	83011491	2010	2010	2010	2010	0
404	20230802	115800	83011491	2010	2010	2010	2010	0
405	20230802	115700	83011491	2010	2010	2010	2010	0
406	20230802	115600	83011491	2010	2005	2010	2005	189
407	20230802	115500	82632541	2005	2005	2005	2005	200
408	20230802	115400	82231541	2005	2005	2005	2005	0
409	20230802	115300	82231541	2005	2005	2005	2005	30
410	20230802	115200	82171391	2005	2005	2005	2005	183
411	20230802	115100	81804476	2005	2005	2005	2005	0
412	20230802	115000	81804476	2005	2005	2005	2005	0
413	20230802	114900	81804476	2005	2005	2005	2005	0
414	20230802	114800	81804476	2005	2005	2005	2005	134
415	20230802	114700	81535806	2010	2010	2010	2010	99
416	20230802	114600	81336816	2010	2010	2010	2010	0
417	20230802	114500	81336816	2010	2005	2010	2000	3502
418	20230802	114400	74331206	2005	2005	2005	2005	206
419	20230802	114300	73918176	2005	2000	2005	2000	160
420	20230802	114200	73597566	2005	2005	2005	2005	0
421	20230802	114100	73597566	2005	2005	2005	2005	40
422	20230802	114000	73517366	2005	2005	2005	2005	1
423	20230802	113900	73515361	2000	2000	2000	2000	0
424	20230802	113800	73515361	2000	2000	2000	2000	0
425	20230802	113700	73515361	2000	2000	2000	2000	6
426	20230802	113600	73503361	2005	2005	2005	2005	61
427	20230802	113500	73381056	2005	2005	2005	2000	1681
428	20230802	113400	70013956	2005	2005	2005	2005	0
429	20230802	113300	70013956	2005	2005	2005	2005	402
430	20230802	113200	69207946	2005	2005	2005	2005	500
431	20230802	113100	68205446	2005	2010	2010	2005	301
432	20230802	113000	67601936	2005	2005	2005	2005	204
433	20230802	112900	67192916	2005	2005	2005	2005	10
434	20230802	112800	67172866	2010	2010	2010	2010	100
435	20230802	112700	66971866	2000	2000	2000	2000	963
436	20230802	112600	65045866	2010	2000	2010	2000	3812
437	20230802	112500	57421856	2010	2010	2010	2010	1
438	20230802	112400	57419846	2010	2010	2010	2010	100
439	20230802	112300	57218846	2010	2010	2010	2010	0
440	20230802	112200	57218846	2010	2010	2010	2010	0
441	20230802	112100	57218846	2010	2010	2010	2010	0
442	20230802	112000	57218846	2010	2000	2010	2000	19
443	20230802	111900	57180756	2010	2010	2010	2010	0
444	20230802	111800	57180756	2010	2010	2010	2010	1
445	20230802	111700	57178746	2005	2005	2005	2005	918
446	20230802	111600	55338156	2010	2010	2010	2010	0
447	20230802	111500	55338156	2010	2005	2010	2005	2
448	20230802	111400	55334141	2010	2005	2010	2005	582
449	20230802	111300	54167226	2010	2010	2010	2010	0
450	20230802	111200	54167226	2010	2010	2010	2010	0
451	20230802	111100	54167226	2010	2010	2010	2010	0
452	20230802	111000	54167226	2010	2010	2010	2005	690
453	20230802	110900	52783766	2010	2010	2010	2010	1
454	20230802	110800	52781756	2010	2010	2010	2010	59
455	20230802	110700	52663166	2010	2010	2010	2010	101
456	20230802	110600	52460156	2010	2010	2010	2010	9
457	20230802	110500	52442066	2010	2010	2010	2010	20
458	20230802	110400	52401866	2010	2010	2010	2010	0
459	20230802	110300	52401866	2010	2010	2010	2010	1
460	20230802	110200	52399856	2005	2005	2005	2005	0
461	20230802	110100	52399856	2005	2010	2010	2005	433
462	20230802	110000	51529691	2010	2010	2010	2010	19
463	20230802	105900	51491501	2010	2010	2010	2010	0
464	20230802	105800	51491501	2010	2010	2010	2010	0
465	20230802	105700	51491501	2010	2005	2010	2005	265
466	20230802	105600	50960171	2005	2005	2005	2005	400
467	20230802	105500	50158171	2010	2010	2010	2010	0
468	20230802	105400	50158171	2010	2010	2010	2010	96
469	20230802	105300	49965211	2010	2010	2010	2010	362
470	20230802	105200	49237591	2015	2015	2015	2015	0
471	20230802	105100	49237591	2015	2015	2015	2015	2
472	20230802	105000	49233561	2015	2015	2015	2015	0
473	20230802	104900	49233561	2015	2015	2015	2015	0
474	20230802	104800	49233561	2015	2015	2015	2015	0
475	20230802	104700	49233561	2015	2015	2015	2015	0
476	20230802	104600	49233561	2015	2015	2015	2015	0
477	20230802	104500	49233561	2015	2015	2015	2015	0
478	20230802	104400	49233561	2015	2015	2015	2015	0
479	20230802	104300	49233561	2015	2015	2015	2015	0
480	20230802	104200	49233561	2015	2015	2015	2015	110
481	20230802	104100	49011911	2015	2015	2015	2015	0
482	20230802	104000	49011911	2015	2015	2015	2015	150
483	20230802	103900	48709661	2015	2015	2015	2015	291
484	20230802	103800	48123296	2015	2015	2015	2015	0
485	20230802	103700	48123296	2015	2015	2015	2015	0
486	20230802	103600	48123296	2015	2015	2015	2015	0
487	20230802	103500	48123296	2015	2010	2015	2010	1002
488	20230802	103400	46107161	2010	2010	2010	2010	12
489	20230802	103300	46083041	2010	2010	2010	2010	31
490	20230802	103200	46020731	2015	2015	2015	2015	58
491	20230802	103100	45903861	2010	2010	2010	2010	21
492	20230802	103000	45861651	2010	2010	2010	2010	0
493	20230802	102900	45861651	2010	2010	2010	2010	0
494	20230802	102800	45861651	2010	2010	2010	2010	10
495	20230802	102700	45841551	2010	2010	2010	2010	20
496	20230802	102600	45801351	2010	2010	2010	2010	0
497	20230802	102500	45801351	2010	2010	2010	2010	0
498	20230802	102400	45801351	2010	2010	2010	2010	0
499	20230802	102300	45801351	2010	2010	2010	2010	1
500	20230802	102200	45799341	2010	2010	2010	2010	50
501	20230802	102100	45698841	2015	2015	2015	2015	1
502	20230802	102000	45696826	2010	2010	2010	2010	0
503	20230802	101900	45696826	2010	2010	2015	2010	601
504	20230802	101800	44488811	2010	2015	2015	2010	234
505	20230802	101700	44017971	2015	2015	2015	2015	119
506	20230802	101600	43778186	2015	2015	2015	2015	0
507	20230802	101500	43778186	2015	2015	2015	2015	0
508	20230802	101400	43778186	2015	2015	2015	2015	0
509	20230802	101300	43778186	2015	2015	2015	2015	0
510	20230802	101200	43778186	2015	2015	2015	2015	0
511	20230802	101100	43778186	2015	2015	2015	2015	0
512	20230802	101000	43778186	2015	2015	2015	2015	0
513	20230802	100900	43778186	2015	2015	2015	2015	0
514	20230802	100800	43778186	2015	2010	2015	2010	3074
515	20230802	100700	37598946	2010	2010	2010	2010	601
516	20230802	100600	36390936	2015	2015	2015	2015	0
517	20230802	100500	36390936	2015	2015	2015	2015	0
518	20230802	100400	36390936	2015	2015	2015	2015	0
519	20230802	100300	36390936	2015	2015	2015	2015	0
520	20230802	100200	36390936	2015	2010	2015	2010	36
521	20230802	100100	36318571	2015	2015	2015	2015	0
522	20230802	100000	36318571	2015	2015	2015	2015	10
523	20230802	095900	36298421	2010	2010	2010	2010	36
524	20230802	095800	36226061	2015	2015	2015	2015	202
525	20230802	095700	35819031	2015	2015	2015	2015	0
526	20230802	095600	35819031	2015	2015	2015	2015	0
527	20230802	095500	35819031	2015	2015	2015	2015	0
528	20230802	095400	35819031	2015	2015	2015	2015	50
529	20230802	095300	35718281	2015	2015	2015	2015	0
530	20230802	095200	35718281	2015	2015	2015	2015	0
531	20230802	095100	35718281	2015	2015	2015	2015	70
532	20230802	095000	35577231	2015	2015	2015	2015	0
533	20230802	094900	35577231	2015	2015	2015	2015	0
534	20230802	094800	35577231	2015	2015	2015	2015	100
535	20230802	094700	35375731	2015	2015	2015	2015	1
536	20230802	094600	35373716	2010	2010	2010	2010	0
537	20230802	094500	35373716	2010	2010	2010	2010	1
538	20230802	094400	35371706	2015	2015	2015	2015	1
539	20230802	094300	35369691	2010	2015	2015	2010	313
540	20230802	094200	34740501	2015	2015	2015	2015	3
541	20230802	094100	34734456	2015	2015	2015	2015	0
542	20230802	094000	34734456	2015	2010	2015	2010	235
543	20230802	093900	34261231	2015	2015	2015	2015	70
544	20230802	093800	34120181	2015	2015	2015	2010	765
545	20230802	093700	32578711	2015	2015	2015	2015	391
546	20230802	093600	31790846	2015	2015	2015	2015	1
547	20230802	093500	31788831	2015	2015	2015	2015	1
548	20230802	093400	31786816	2015	2015	2015	2015	2
549	20230802	093300	31782786	2015	2015	2015	2015	487
550	20230802	093200	30801481	2010	2010	2010	2010	640
551	20230802	093100	29515081	2010	2010	2010	2010	50
552	20230802	093000	29414581	2010	2010	2010	2010	0
553	20230802	092900	29414581	2010	2015	2015	2005	2275
554	20230802	092800	24844171	2015	2015	2015	2015	0
555	20230802	092700	24844171	2015	2015	2015	2015	0
556	20230802	092600	24844171	2015	2015	2015	2015	0
557	20230802	092500	24844171	2015	2015	2015	2015	0
558	20230802	092400	24844171	2015	2015	2015	2015	0
559	20230802	092300	24844171	2015	2015	2015	2015	0
560	20230802	092200	24844171	2015	2015	2020	2015	101
561	20230802	092100	24640651	2020	2010	2020	2010	478
562	20230802	092000	23679751	2020	2020	2020	2015	209
563	20230802	091900	23258336	2020	2020	2020	2020	1002
564	20230802	091800	21234296	2020	2020	2020	2020	0
565	20230802	091700	21234296	2020	2020	2020	2020	0
566	20230802	091600	21234296	2020	2020	2020	2020	13
567	20230802	091500	21208036	2020	2020	2020	2020	0
568	20230802	091400	21208036	2020	2020	2020	2020	2
569	20230802	091300	21203996	2020	2020	2020	2020	2
570	20230802	091200	21199956	2010	2010	2010	2005	2202
571	20230802	091100	16778936	2015	2015	2015	2015	833
572	20230802	091000	15100441	2015	2020	2025	2015	420
573	20230802	090900	14253331	2020	2020	2020	2020	0
574	20230802	090800	14253331	2020	2020	2020	2020	1062
575	20230802	090700	12108091	2025	2020	2025	2020	21
576	20230802	090600	12065666	2020	2020	2020	2020	600
577	20230802	090500	10853666	2020	2025	2025	2020	956
578	20230802	090400	8920131	2025	2020	2030	2020	2148
579	20230802	090300	4573291	2025	2020	2025	2020	33
580	20230802	090200	4506626	2025	2010	2025	2010	1549
581	20230802	090100	1373321	1995	2000	2000	1995	30
582	20230802	090000	1313425	2000	2020	2020	2000	652