KissMeData/002220/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183600	24300669	1998	1998	1998	1998	105
3	20241023	183500	24300669	1998	1998	1998	1998	0
4	20241023	183400	24300669	1998	1998	1998	1998	0
5	20241023	183300	24300669	1998	1998	1998	1998	0
6	20241023	183200	24300669	1998	1998	1998	1998	0
7	20241023	183100	24300669	1998	1998	1998	1998	0
8	20241023	183000	24300669	1998	1998	1998	1998	0
9	20241023	182900	24300669	1998	1998	1998	1998	0
10	20241023	182800	24300669	1998	1998	1998	1998	0
11	20241023	182700	24300669	1998	1998	1998	1998	0
12	20241023	182600	24300669	1998	1998	1998	1998	0
13	20241023	182500	24300669	1998	1998	1998	1998	0
14	20241023	182400	24300669	1998	1998	1998	1998	0
15	20241023	182300	24300669	1998	1998	1998	1998	0
16	20241023	182200	24300669	1998	1998	1998	1998	0
17	20241023	182100	24300669	1998	1998	1998	1998	0
18	20241023	182000	24300669	1998	1998	1998	1998	0
19	20241023	181900	24300669	1998	1998	1998	1998	0
20	20241023	181800	24300669	1998	1998	1998	1998	0
21	20241023	181700	24300669	1998	1998	1998	1998	0
22	20241023	181600	24300669	1998	1998	1998	1998	0
23	20241023	181500	24300669	1998	1998	1998	1998	0
24	20241023	181400	24300669	1998	1998	1998	1998	0
25	20241023	181300	24300669	1998	1998	1998	1998	0
26	20241023	181200	24300669	1998	1998	1998	1998	0
27	20241023	181100	24300669	1998	1998	1998	1998	0
28	20241023	181000	24300669	1998	1998	1998	1998	0
29	20241023	180900	24300669	1998	1998	1998	1998	0
30	20241023	180800	24300669	1998	1998	1998	1998	0
31	20241023	180700	24300669	1998	1998	1998	1998	0
32	20241023	180600	24300669	1998	1998	1998	1998	105
33	20241023	180500	24300669	1998	1998	1998	1998	0
34	20241023	180400	24300669	1998	1998	1998	1998	0
35	20241023	180300	24300669	1998	1998	1998	1998	0
36	20241023	180200	24300669	1998	1998	1998	1998	0
37	20241023	180100	24300669	1998	1998	1998	1998	0
38	20241023	180000	24300669	1998	1998	1998	1998	0
39	20241023	175900	24300669	1998	1998	1998	1998	0
40	20241023	175800	24300669	1998	1998	1998	1998	0
41	20241023	175700	24300669	1998	1998	1998	1998	0
42	20241023	175600	24300669	1998	1998	1998	1998	0
43	20241023	175500	24300669	1998	1998	1998	1998	0
44	20241023	175400	24300669	1998	1998	1998	1998	0
45	20241023	175300	24300669	1998	1998	1998	1998	0
46	20241023	175200	24300669	1998	1998	1998	1998	0
47	20241023	175100	24300669	1998	1998	1998	1998	0
48	20241023	175000	24300669	1998	1998	1998	1998	0
49	20241023	174900	24300669	1998	1998	1998	1998	0
50	20241023	174800	24300669	1998	1998	1998	1998	0
51	20241023	174700	24300669	1998	1998	1998	1998	0
52	20241023	174600	24300669	1998	1998	1998	1998	0
53	20241023	174500	24300669	1998	1998	1998	1998	0
54	20241023	174400	24300669	1998	1998	1998	1998	0
55	20241023	174300	24300669	1998	1998	1998	1998	0
56	20241023	174200	24300669	1998	1998	1998	1998	0
57	20241023	174100	24300669	1998	1998	1998	1998	0
58	20241023	174000	24300669	1998	1998	1998	1998	0
59	20241023	173900	24300669	1998	1998	1998	1998	0
60	20241023	173800	24300669	1998	1998	1998	1998	0
61	20241023	173700	24300669	1998	1998	1998	1998	0
62	20241023	173600	24300669	1998	1998	1998	1998	105
63	20241023	173500	24300669	1998	1998	1998	1998	0
64	20241023	173400	24300669	1998	1998	1998	1998	0
65	20241023	173300	24300669	1998	1998	1998	1998	0
66	20241023	173200	24300669	1998	1998	1998	1998	0
67	20241023	173100	24300669	1998	1998	1998	1998	0
68	20241023	173000	24300669	1998	1998	1998	1998	0
69	20241023	172900	24300669	1998	1998	1998	1998	0
70	20241023	172800	24300669	1998	1998	1998	1998	0
71	20241023	172700	24300669	1998	1998	1998	1998	0
72	20241023	172600	24300669	1998	1998	1998	1998	0
73	20241023	172500	24300669	1998	1998	1998	1998	0
74	20241023	172400	24300669	1998	1998	1998	1998	0
75	20241023	172300	24300669	1998	1998	1998	1998	0
76	20241023	172200	24300669	1998	1998	1998	1998	0
77	20241023	172100	24300669	1998	1998	1998	1998	0
78	20241023	172000	24300669	1998	1998	1998	1998	0
79	20241023	171900	24300669	1998	1998	1998	1998	0
80	20241023	171800	24300669	1998	1998	1998	1998	0
81	20241023	171700	24300669	1998	1998	1998	1998	0
82	20241023	171600	24300669	1998	1998	1998	1998	0
83	20241023	171500	24300669	1998	1998	1998	1998	0
84	20241023	171400	24300669	1998	1998	1998	1998	0
85	20241023	171300	24300669	1998	1998	1998	1998	0
86	20241023	171200	24300669	1998	1998	1998	1998	0
87	20241023	171100	24300669	1998	1998	1998	1998	0
88	20241023	171000	24300669	1998	1998	1998	1998	0
89	20241023	170900	24300669	1998	1998	1998	1998	0
90	20241023	170800	24300669	1998	1998	1998	1998	0
91	20241023	170700	24300669	1998	1998	1998	1998	0
92	20241023	170600	24300669	1998	1998	1998	1998	105
93	20241023	170500	24300669	1998	1998	1998	1998	0
94	20241023	170400	24300669	1998	1998	1998	1998	0
95	20241023	170300	24300669	1998	1998	1998	1998	0
96	20241023	170200	24300669	1998	1998	1998	1998	0
97	20241023	170100	24300669	1998	1998	1998	1998	0
98	20241023	170000	24300669	1998	1998	1998	1998	0
99	20241023	165900	24300669	1998	1998	1998	1998	0
100	20241023	165800	24300669	1998	1998	1998	1998	0
101	20241023	165700	24300669	1998	1998	1998	1998	0
102	20241023	165600	24300669	1998	1998	1998	1998	0
103	20241023	165500	24300669	1998	1998	1998	1998	0
104	20241023	165400	24300669	1998	1998	1998	1998	0
105	20241023	165300	24300669	1998	1998	1998	1998	0
106	20241023	165200	24300669	1998	1998	1998	1998	0
107	20241023	165100	24300669	1998	1998	1998	1998	0
108	20241023	165000	24300669	1998	1998	1998	1998	0
109	20241023	164900	24300669	1998	1998	1998	1998	0
110	20241023	164800	24300669	1998	1998	1998	1998	0
111	20241023	164700	24300669	1998	1998	1998	1998	0
112	20241023	164600	24300669	1998	1998	1998	1998	0
113	20241023	164500	24300669	1998	1998	1998	1998	0
114	20241023	164400	24300669	1998	1998	1998	1998	0
115	20241023	164300	24300669	1998	1998	1998	1998	0
116	20241023	164200	24300669	1998	1998	1998	1998	0
117	20241023	164100	24300669	1998	1998	1998	1998	0
118	20241023	164000	24300669	1998	1998	1998	1998	0
119	20241023	163900	24300669	1998	1998	1998	1998	0
120	20241023	163800	24300669	1998	1998	1998	1998	0
121	20241023	163700	24300669	1998	1998	1998	1998	0
122	20241023	163600	24300669	1998	1998	1998	1998	105
123	20241023	163500	24300669	1998	1998	1998	1998	0
124	20241023	163400	24300669	1998	1998	1998	1998	0
125	20241023	163300	24300669	1998	1998	1998	1998	0
126	20241023	163200	24300669	1998	1998	1998	1998	0
127	20241023	163100	24300669	1998	1998	1998	1998	0
128	20241023	163000	24300669	1998	1998	1998	1998	0
129	20241023	162900	24300669	1998	1998	1998	1998	0
130	20241023	162800	24300669	1998	1998	1998	1998	0
131	20241023	162700	24300669	1998	1998	1998	1998	0
132	20241023	162600	24300669	1998	1998	1998	1998	0
133	20241023	162500	24300669	1998	1998	1998	1998	0
134	20241023	162400	24300669	1998	1998	1998	1998	0
135	20241023	162300	24300669	1998	1998	1998	1998	0
136	20241023	162200	24300669	1998	1998	1998	1998	0
137	20241023	162100	24300669	1998	1998	1998	1998	0
138	20241023	162000	24300669	1998	1998	1998	1998	0
139	20241023	161900	24300669	1998	1998	1998	1998	0
140	20241023	161800	24300669	1998	1998	1998	1998	0
141	20241023	161700	24300669	1998	1998	1998	1998	0
142	20241023	161600	24300669	1998	1998	1998	1998	0
143	20241023	161500	24300669	1998	1998	1998	1998	0
144	20241023	161400	24300669	1998	1998	1998	1998	0
145	20241023	161300	24300669	1998	1998	1998	1998	0
146	20241023	161200	24300669	1998	1998	1998	1998	0
147	20241023	161100	24300669	1998	1998	1998	1998	0
148	20241023	161000	24300669	1998	1998	1998	1998	0
149	20241023	160900	24300669	1998	1998	1998	1998	0
150	20241023	160800	24300669	1998	1998	1998	1998	0
151	20241023	160700	24300669	1998	1998	1998	1998	0
152	20241023	160600	24300669	1998	1998	1998	1998	105
153	20241023	160500	24300669	1998	1998	1998	1998	0
154	20241023	160400	24300669	1998	1998	1998	1998	0
155	20241023	160300	24300669	1998	1998	1998	1998	0
156	20241023	160200	24300669	1998	1998	1998	1998	0
157	20241023	160100	24300669	1998	1998	1998	1998	0
158	20241023	160000	24300669	1998	1998	1998	1998	0
159	20241023	155900	24300669	1998	1998	1998	1998	0
160	20241023	155800	24300669	1998	1998	1998	1998	0
161	20241023	155700	24300669	1998	1998	1998	1998	0
162	20241023	155600	24300669	1998	1998	1998	1998	0
163	20241023	155500	24300669	1998	1998	1998	1998	0
164	20241023	155400	24300669	1998	1998	1998	1998	0
165	20241023	155300	24300669	1998	1998	1998	1998	0
166	20241023	155200	24300669	1998	1998	1998	1998	0
167	20241023	155100	24300669	1998	1998	1998	1998	0
168	20241023	155000	24300669	1998	1998	1998	1998	0
169	20241023	154900	24300669	1998	1998	1998	1998	0
170	20241023	154800	24300669	1998	1998	1998	1998	0
171	20241023	154700	24300669	1998	1998	1998	1998	0
172	20241023	154600	24300669	1998	1998	1998	1998	0
173	20241023	154500	24300669	1998	1998	1998	1998	0
174	20241023	154400	24300669	1998	1998	1998	1998	0
175	20241023	154300	24300669	1998	1998	1998	1998	0
176	20241023	154200	24300669	1998	1998	1998	1998	0
177	20241023	154100	24300669	1998	1998	1998	1998	0
178	20241023	154000	24300669	1998	1998	1998	1998	0
179	20241023	153900	24300669	1998	1998	1998	1998	0
180	20241023	153800	24300669	1998	1998	1998	1998	0
181	20241023	153700	24300669	1998	1998	1998	1998	0
182	20241023	153600	24300669	1998	1998	1998	1998	105
183	20241023	153500	24300669	1998	1998	1998	1998	0
184	20241023	153400	24300669	1998	1998	1998	1998	0
185	20241023	153300	24300669	1998	1998	1998	1998	0
186	20241023	153200	24300669	1998	1998	1998	1998	0
187	20241023	153100	24300669	1998	1998	1998	1998	0
188	20241023	153000	24300669	1998	1998	1998	1998	105
189	20241023	152900	24090879	1998	1998	1998	1998	0
190	20241023	152800	24090879	1998	1998	1998	1998	0
191	20241023	152700	24090879	1998	1998	1998	1998	0
192	20241023	152600	24090879	1998	1998	1998	1998	0
193	20241023	152500	24090879	1998	1998	1998	1998	0
194	20241023	152400	24090879	1998	1998	1998	1998	0
195	20241023	152300	24090879	1998	1998	1998	1998	0
196	20241023	152200	24090879	1998	1998	1998	1998	0
197	20241023	152100	24090879	1998	1998	1998	1998	0
198	20241023	152000	24090879	1998	1998	1998	1998	0
199	20241023	151900	24090879	1998	2000	2000	1998	489
200	20241023	151800	23113735	2000	2005	2005	2000	21
201	20241023	151700	23071635	2005	2005	2005	2005	0
202	20241023	151600	23071635	2005	2005	2005	2005	0
203	20241023	151500	23071635	2005	2005	2005	2005	0
204	20241023	151400	23071635	2005	2005	2005	2005	2
205	20241023	151300	23067625	2000	2000	2000	2000	0
206	20241023	151200	23067625	2000	2000	2000	2000	0
207	20241023	151100	23067625	2000	2000	2000	2000	1
208	20241023	151000	23065625	2000	2000	2000	2000	4
209	20241023	150900	23057625	1990	1990	1990	1990	0
210	20241023	150800	23057625	1990	1990	1990	1990	0
211	20241023	150700	23057625	1990	1990	1990	1990	0
212	20241023	150600	23057625	1990	1990	1990	1990	0
213	20241023	150500	23057625	1990	1990	1990	1990	0
214	20241023	150400	23057625	1990	1990	1990	1990	0
215	20241023	150300	23057625	1990	1990	1990	1990	0
216	20241023	150200	23057625	1990	1990	1990	1990	0
217	20241023	150100	23057625	1990	1990	1990	1990	0
218	20241023	150000	23057625	1990	1992	1992	1990	1000
219	20241023	145900	21067037	1991	2010	2010	1991	1000
220	20241023	145800	19072225	2020	2020	2020	2020	0
221	20241023	145700	19072225	2020	2020	2020	2020	0
222	20241023	145600	19072225	2020	2020	2020	2020	0
223	20241023	145500	19072225	2020	2020	2020	2020	0
224	20241023	145400	19072225	2020	2020	2020	2020	0
225	20241023	145300	19072225	2020	2020	2020	2020	0
226	20241023	145200	19072225	2020	2020	2020	2020	0
227	20241023	145100	19072225	2020	2020	2020	2020	0
228	20241023	145000	19072225	2020	2020	2020	2020	0
229	20241023	144900	19072225	2020	2020	2020	2020	0
230	20241023	144800	19072225	2020	2020	2020	2020	0
231	20241023	144700	19072225	2020	2020	2020	2020	0
232	20241023	144600	19072225	2020	2020	2020	2020	22
233	20241023	144500	19027785	2020	2015	2020	2015	3
234	20241023	144400	19021730	2010	2010	2010	2010	0
235	20241023	144300	19021730	2010	2010	2010	2010	0
236	20241023	144200	19021730	2010	2010	2010	2010	0
237	20241023	144100	19021730	2010	2010	2010	2010	0
238	20241023	144000	19021730	2010	2010	2010	2010	0
239	20241023	143900	19021730	2010	2010	2010	2010	0
240	20241023	143800	19021730	2010	2010	2010	2010	0
241	20241023	143700	19021730	2010	2010	2010	2010	0
242	20241023	143600	19021730	2010	2010	2010	2010	0
243	20241023	143500	19021730	2010	2010	2010	2010	0
244	20241023	143400	19021730	2010	2010	2010	2010	0
245	20241023	143300	19021730	2010	2010	2010	2010	0
246	20241023	143200	19021730	2010	2010	2010	2010	0
247	20241023	143100	19021730	2010	2010	2010	2010	0
248	20241023	143000	19021730	2010	2010	2010	2010	0
249	20241023	142900	19021730	2010	2010	2010	2010	0
250	20241023	142800	19021730	2010	2010	2010	2010	0
251	20241023	142700	19021730	2010	2010	2010	2010	0
252	20241023	142600	19021730	2010	2010	2010	2010	0
253	20241023	142500	19021730	2010	2010	2010	2010	0
254	20241023	142400	19021730	2010	2010	2010	2010	0
255	20241023	142300	19021730	2010	2010	2010	2010	0
256	20241023	142200	19021730	2010	2010	2010	2010	0
257	20241023	142100	19021730	2010	2010	2010	2010	0
258	20241023	142000	19021730	2010	2005	2010	2005	1174
259	20241023	141900	16662175	2005	2005	2005	2005	0
260	20241023	141800	16662175	2005	2005	2005	2005	0
261	20241023	141700	16662175	2005	2005	2005	2005	0
262	20241023	141600	16662175	2005	2005	2005	2005	4
263	20241023	141500	16654155	2005	2005	2005	2005	0
264	20241023	141400	16654155	2005	2005	2005	2005	0
265	20241023	141300	16654155	2005	2005	2005	2005	0
266	20241023	141200	16654155	2005	2005	2005	2005	0
267	20241023	141100	16654155	2005	2005	2005	2005	0
268	20241023	141000	16654155	2005	2005	2005	2005	0
269	20241023	140900	16654155	2005	2005	2005	2005	0
270	20241023	140800	16654155	2005	2005	2005	2005	0
271	20241023	140700	16654155	2005	2005	2005	2005	0
272	20241023	140600	16654155	2005	2005	2005	2005	0
273	20241023	140500	16654155	2005	2005	2005	2005	0
274	20241023	140400	16654155	2005	2005	2005	2005	0
275	20241023	140300	16654155	2005	2005	2005	2005	200
276	20241023	140200	16253155	2005	2005	2005	2005	0
277	20241023	140100	16253155	2005	2005	2005	2005	0
278	20241023	140000	16253155	2005	2005	2005	2005	0
279	20241023	135900	16253155	2005	2005	2005	2005	0
280	20241023	135800	16253155	2005	2005	2005	2005	0
281	20241023	135700	16253155	2005	2005	2005	2005	0
282	20241023	135600	16253155	2005	2005	2005	2005	0
283	20241023	135500	16253155	2005	2005	2005	2005	0
284	20241023	135400	16253155	2005	2005	2005	2005	0
285	20241023	135300	16253155	2005	2005	2005	2005	0
286	20241023	135200	16253155	2005	2005	2005	2005	10
287	20241023	135100	16233105	2000	2000	2000	2000	0
288	20241023	135000	16233105	2000	2000	2000	2000	0
289	20241023	134900	16233105	2000	2000	2000	2000	0
290	20241023	134800	16233105	2000	2000	2000	2000	0
291	20241023	134700	16233105	2000	2000	2000	2000	0
292	20241023	134600	16233105	2000	2000	2000	2000	0
293	20241023	134500	16233105	2000	2000	2000	2000	386
294	20241023	134400	15461105	2005	2005	2005	2005	0
295	20241023	134300	15461105	2005	2005	2005	2005	0
296	20241023	134200	15461105	2005	2005	2005	2005	0
297	20241023	134100	15461105	2005	2005	2005	2005	0
298	20241023	134000	15461105	2005	2005	2005	2005	0
299	20241023	133900	15461105	2005	2005	2005	2005	0
300	20241023	133800	15461105	2005	2005	2005	2005	0
301	20241023	133700	15461105	2005	2005	2005	2005	0
302	20241023	133600	15461105	2005	2005	2005	2005	0
303	20241023	133500	15461105	2005	2005	2005	2005	0
304	20241023	133400	15461105	2005	2005	2005	2005	0
305	20241023	133300	15461105	2005	2005	2005	2005	0
306	20241023	133200	15461105	2005	2005	2005	2005	0
307	20241023	133100	15461105	2005	2005	2005	2005	0
308	20241023	133000	15461105	2005	2005	2005	2005	0
309	20241023	132900	15461105	2005	2005	2005	2005	0
310	20241023	132800	15461105	2005	2005	2005	2005	0
311	20241023	132700	15461105	2005	2005	2005	2005	0
312	20241023	132600	15461105	2005	2000	2005	2000	101
313	20241023	132500	15259100	2000	2000	2000	2000	100
314	20241023	132400	15059100	2000	2000	2000	2000	152
315	20241023	132300	14755100	2000	2000	2000	2000	0
316	20241023	132200	14755100	2000	2000	2000	2000	0
317	20241023	132100	14755100	2000	2000	2000	2000	0
318	20241023	132000	14755100	2000	2000	2000	2000	0
319	20241023	131900	14755100	2000	2000	2000	2000	0
320	20241023	131800	14755100	2000	2000	2000	2000	0
321	20241023	131700	14755100	2000	2000	2000	2000	0
322	20241023	131600	14755100	2000	2000	2000	2000	0
323	20241023	131500	14755100	2000	2000	2000	2000	0
324	20241023	131400	14755100	2000	2000	2000	2000	0
325	20241023	131300	14755100	2000	2000	2000	2000	0
326	20241023	131200	14755100	2000	2000	2000	2000	0
327	20241023	131100	14755100	2000	2000	2000	2000	0
328	20241023	131000	14755100	2000	2000	2000	2000	0
329	20241023	130900	14755100	2000	2000	2000	2000	0
330	20241023	130800	14755100	2000	2000	2000	2000	0
331	20241023	130700	14755100	2000	2000	2000	2000	0
332	20241023	130600	14755100	2000	2000	2000	2000	0
333	20241023	130500	14755100	2000	2000	2000	2000	0
334	20241023	130400	14755100	2000	2000	2000	2000	0
335	20241023	130300	14755100	2000	2000	2000	2000	0
336	20241023	130200	14755100	2000	2000	2000	2000	0
337	20241023	130100	14755100	2000	2000	2000	2000	0
338	20241023	130000	14755100	2000	2000	2000	2000	0
339	20241023	125900	14755100	2000	2000	2000	2000	0
340	20241023	125800	14755100	2000	2000	2000	2000	0
341	20241023	125700	14755100	2000	2000	2000	2000	0
342	20241023	125600	14755100	2000	2000	2000	2000	0
343	20241023	125500	14755100	2000	2000	2000	2000	0
344	20241023	125400	14755100	2000	2000	2000	2000	0
345	20241023	125300	14755100	2000	2000	2000	2000	0
346	20241023	125200	14755100	2000	2000	2000	2000	0
347	20241023	125100	14755100	2000	2000	2000	2000	0
348	20241023	125000	14755100	2000	2000	2000	2000	0
349	20241023	124900	14755100	2000	2000	2000	2000	0
350	20241023	124800	14755100	2000	2000	2000	2000	0
351	20241023	124700	14755100	2000	2000	2000	2000	0
352	20241023	124600	14755100	2000	2000	2000	2000	0
353	20241023	124500	14755100	2000	2000	2000	2000	0
354	20241023	124400	14755100	2000	2000	2000	2000	0
355	20241023	124300	14755100	2000	2000	2000	2000	0
356	20241023	124200	14755100	2000	2000	2000	2000	0
357	20241023	124100	14755100	2000	2000	2000	2000	0
358	20241023	124000	14755100	2000	2000	2000	2000	0
359	20241023	123900	14755100	2000	2000	2000	2000	0
360	20241023	123800	14755100	2000	2000	2000	2000	0
361	20241023	123700	14755100	2000	2000	2000	2000	0
362	20241023	123600	14755100	2000	2000	2000	2000	0
363	20241023	123500	14755100	2000	2000	2000	2000	0
364	20241023	123400	14755100	2000	2000	2000	2000	0
365	20241023	123300	14755100	2000	2000	2000	2000	70
366	20241023	123200	14615100	2005	2005	2005	2005	0
367	20241023	123100	14615100	2005	2005	2005	2005	0
368	20241023	123000	14615100	2005	2005	2005	2005	0
369	20241023	122900	14615100	2005	2005	2005	2005	0
370	20241023	122800	14615100	2005	2005	2005	2005	0
371	20241023	122700	14615100	2005	2005	2005	2005	0
372	20241023	122600	14615100	2005	2005	2005	2005	0
373	20241023	122500	14615100	2005	2005	2005	2005	0
374	20241023	122400	14615100	2005	2005	2005	2005	0
375	20241023	122300	14615100	2005	2005	2005	2005	0
376	20241023	122200	14615100	2005	2005	2005	2005	0
377	20241023	122100	14615100	2005	2005	2005	2005	6300
378	20241023	122000	1983600	2000	2000	2000	2000	0
379	20241023	121900	1983600	2000	2000	2000	2000	0
380	20241023	121800	1983600	2000	2000	2000	2000	0
381	20241023	121700	1983600	2000	2000	2000	2000	0
382	20241023	121600	1983600	2000	2000	2000	2000	0
383	20241023	121500	1983600	2000	2000	2000	2000	0
384	20241023	121400	1983600	2000	2000	2000	2000	0
385	20241023	121300	1983600	2000	2000	2000	2000	0
386	20241023	121200	1983600	2000	2000	2000	2000	0
387	20241023	121100	1983600	2000	2000	2000	2000	0
388	20241023	121000	1983600	2000	2000	2000	2000	62
389	20241023	120900	1859600	2000	2000	2000	2000	0
390	20241023	120800	1859600	2000	2000	2000	2000	0
391	20241023	120700	1859600	2000	2000	2000	2000	0
392	20241023	120600	1859600	2000	2005	2005	2000	300
393	20241023	120500	1259290	2010	2010	2010	2010	4
394	20241023	120400	1251250	2005	2005	2005	2005	0
395	20241023	120300	1251250	2005	2005	2005	2005	0
396	20241023	120200	1251250	2005	2005	2005	2005	0
397	20241023	120100	1251250	2005	2005	2005	2005	0
398	20241023	120000	1251250	2005	2005	2005	2005	0
399	20241023	115900	1251250	2005	2005	2005	2005	0
400	20241023	115800	1251250	2005	2005	2005	2005	0
401	20241023	115700	1251250	2005	2005	2005	2005	0
402	20241023	115600	1251250	2005	2005	2005	2005	0
403	20241023	115500	1251250	2005	2005	2005	2005	0
404	20241023	115400	1251250	2005	2005	2005	2005	0
405	20241023	115300	1251250	2005	2005	2005	2005	0
406	20241023	115200	1251250	2005	2005	2005	2005	0
407	20241023	115100	1251250	2005	2005	2005	2005	10
408	20241023	115000	1231200	2010	2010	2010	2010	0
409	20241023	114900	1231200	2010	2010	2010	2010	0
410	20241023	114800	1231200	2010	2010	2010	2010	0
411	20241023	114700	1231200	2010	2010	2010	2010	0
412	20241023	114600	1231200	2010	2010	2010	2010	0
413	20241023	114500	1231200	2010	2010	2010	2010	0
414	20241023	114400	1231200	2010	2010	2010	2010	0
415	20241023	114300	1231200	2010	2010	2010	2010	0
416	20241023	114200	1231200	2010	2010	2010	2010	0
417	20241023	114100	1231200	2010	2010	2010	2010	0
418	20241023	114000	1231200	2010	2010	2010	2010	0
419	20241023	113900	1231200	2010	2010	2010	2010	0
420	20241023	113800	1231200	2010	2010	2010	2010	0
421	20241023	113700	1231200	2010	2010	2010	2010	0
422	20241023	113600	1231200	2010	2010	2010	2010	0
423	20241023	113500	1231200	2010	2010	2010	2010	0
424	20241023	113400	1231200	2010	2010	2010	2010	1
425	20241023	113300	1229190	2005	2005	2005	2005	0
426	20241023	113200	1229190	2005	2005	2005	2005	0
427	20241023	113100	1229190	2005	2005	2005	2005	0
428	20241023	113000	1229190	2005	2005	2005	2005	0
429	20241023	112900	1229190	2005	2005	2005	2005	0
430	20241023	112800	1229190	2005	2005	2005	2005	0
431	20241023	112700	1229190	2005	2005	2005	2005	0
432	20241023	112600	1229190	2005	2005	2005	2005	0
433	20241023	112500	1229190	2005	2005	2005	2005	0
434	20241023	112400	1229190	2005	2005	2005	2005	0
435	20241023	112300	1229190	2005	2005	2005	2005	0
436	20241023	112200	1229190	2005	2005	2005	2005	0
437	20241023	112100	1229190	2005	2005	2005	2005	0
438	20241023	112000	1229190	2005	2005	2005	2005	0
439	20241023	111900	1229190	2005	2005	2005	2005	0
440	20241023	111800	1229190	2005	2005	2005	2005	0
441	20241023	111700	1229190	2005	2005	2005	2005	0
442	20241023	111600	1229190	2005	2005	2005	2005	0
443	20241023	111500	1229190	2005	2005	2005	2005	0
444	20241023	111400	1229190	2005	2005	2005	2005	0
445	20241023	111300	1229190	2005	2005	2005	2005	0
446	20241023	111200	1229190	2005	2005	2005	2005	0
447	20241023	111100	1229190	2005	2005	2005	2005	0
448	20241023	111000	1229190	2005	2005	2005	2005	0
449	20241023	110900	1229190	2005	2005	2005	2005	0
450	20241023	110800	1229190	2005	2005	2005	2005	0
451	20241023	110700	1229190	2005	2005	2005	2005	0
452	20241023	110600	1229190	2005	2005	2005	2005	0
453	20241023	110500	1229190	2005	2005	2005	2005	0
454	20241023	110400	1229190	2005	2005	2005	2005	0
455	20241023	110300	1229190	2005	2005	2005	2005	0
456	20241023	110200	1229190	2005	2005	2005	2005	0
457	20241023	110100	1229190	2005	2005	2005	2005	0
458	20241023	110000	1229190	2005	2005	2005	2005	0
459	20241023	105900	1229190	2005	2005	2005	2005	0
460	20241023	105800	1229190	2005	2005	2005	2005	0
461	20241023	105700	1229190	2005	2005	2005	2005	0
462	20241023	105600	1229190	2005	2005	2005	2005	0
463	20241023	105500	1229190	2005	2005	2005	2005	0
464	20241023	105400	1229190	2005	2005	2005	2005	0
465	20241023	105300	1229190	2005	2005	2005	2005	0
466	20241023	105200	1229190	2005	2005	2005	2005	0
467	20241023	105100	1229190	2005	2005	2005	2005	0
468	20241023	105000	1229190	2005	2005	2005	2005	3
469	20241023	104900	1223175	2005	2005	2005	2005	0
470	20241023	104800	1223175	2005	2005	2005	2005	0
471	20241023	104700	1223175	2005	2005	2005	2005	0
472	20241023	104600	1223175	2005	2005	2005	2005	0
473	20241023	104500	1223175	2005	2005	2005	2005	0
474	20241023	104400	1223175	2005	2005	2005	2005	0
475	20241023	104300	1223175	2005	2005	2005	2005	0
476	20241023	104200	1223175	2005	2005	2005	2005	0
477	20241023	104100	1223175	2005	2005	2005	2005	0
478	20241023	104000	1223175	2005	2005	2005	2005	0
479	20241023	103900	1223175	2005	2005	2005	2005	0
480	20241023	103800	1223175	2005	2005	2005	2005	0
481	20241023	103700	1223175	2005	2005	2005	2005	0
482	20241023	103600	1223175	2005	2005	2005	2005	0
483	20241023	103500	1223175	2005	2005	2005	2005	0
484	20241023	103400	1223175	2005	2005	2005	2005	0
485	20241023	103300	1223175	2005	2005	2005	2005	0
486	20241023	103200	1223175	2005	2005	2005	2005	0
487	20241023	103100	1223175	2005	2005	2005	2005	0
488	20241023	103000	1223175	2005	2005	2005	2005	0
489	20241023	102900	1223175	2005	2005	2005	2005	0
490	20241023	102800	1223175	2005	2005	2005	2005	0
491	20241023	102700	1223175	2005	2005	2005	2005	0
492	20241023	102600	1223175	2005	2005	2005	2005	0
493	20241023	102500	1223175	2005	2005	2005	2005	0
494	20241023	102400	1223175	2005	2005	2005	2005	0
495	20241023	102300	1223175	2005	2005	2005	2005	0
496	20241023	102200	1223175	2005	2005	2005	2005	0
497	20241023	102100	1223175	2005	2005	2005	2005	0
498	20241023	102000	1223175	2005	2005	2005	2005	0
499	20241023	101900	1223175	2005	2005	2005	2005	0
500	20241023	101800	1223175	2005	2005	2005	2005	0
501	20241023	101700	1223175	2005	2005	2005	2005	0
502	20241023	101600	1223175	2005	2005	2005	2005	0
503	20241023	101500	1223175	2005	2005	2005	2005	0
504	20241023	101400	1223175	2005	2005	2005	2005	0
505	20241023	101300	1223175	2005	2005	2005	2005	0
506	20241023	101200	1223175	2005	2005	2005	2005	0
507	20241023	101100	1223175	2005	2005	2005	2005	0
508	20241023	101000	1223175	2005	2005	2005	2005	0
509	20241023	100900	1223175	2005	2005	2005	2005	0
510	20241023	100800	1223175	2005	2005	2005	2005	0
511	20241023	100700	1223175	2005	2005	2005	2005	0
512	20241023	100600	1223175	2005	2005	2005	2005	0
513	20241023	100500	1223175	2005	2005	2005	2005	0
514	20241023	100400	1223175	2005	2005	2005	2005	0
515	20241023	100300	1223175	2005	2005	2005	2005	0
516	20241023	100200	1223175	2005	2005	2005	2005	347
517	20241023	100100	527440	2010	2010	2010	2010	0
518	20241023	100000	527440	2010	2010	2010	2010	0
519	20241023	095900	527440	2010	2010	2010	2010	0
520	20241023	095800	527440	2010	2010	2010	2010	0
521	20241023	095700	527440	2010	2010	2010	2010	0
522	20241023	095600	527440	2010	2010	2010	2010	0
523	20241023	095500	527440	2010	2010	2010	2010	0
524	20241023	095400	527440	2010	2010	2010	2010	0
525	20241023	095300	527440	2010	2010	2010	2010	25
526	20241023	095200	477190	2005	2005	2005	2005	0
527	20241023	095100	477190	2005	2005	2005	2005	0
528	20241023	095000	477190	2005	2005	2005	2005	1
529	20241023	094900	475185	2005	2005	2005	2005	0
530	20241023	094800	475185	2005	2005	2005	2005	0
531	20241023	094700	475185	2005	2005	2005	2005	0
532	20241023	094600	475185	2005	2005	2005	2005	45
533	20241023	094500	384960	2005	2005	2005	2005	0
534	20241023	094400	384960	2005	2005	2005	2005	0
535	20241023	094300	384960	2005	2005	2005	2005	161
536	20241023	094200	62155	2005	2005	2005	2005	0
537	20241023	094100	62155	2005	2005	2005	2005	0
538	20241023	094000	62155	2005	2005	2005	2005	0
539	20241023	093900	62155	2005	2005	2005	2005	20
540	20241023	093800	22055	2005	2005	2005	2005	0
541	20241023	093700	22055	2005	2005	2005	2005	0
542	20241023	093600	22055	2005	2005	2005	2005	0
543	20241023	093500	22055	2005	2005	2005	2005	0
544	20241023	093400	22055	2005	2005	2005	2005	0
545	20241023	093300	22055	2005	2005	2005	2005	0
546	20241023	093200	22055	2005	2005	2005	2005	10
547	20241023	093100	2005	2005	2005	2005	2005	0
548	20241023	093000	2005	2005	2005	2005	2005	0
549	20241023	092900	2005	2005	2005	2005	2005	0
550	20241023	092800	2005	2005	2005	2005	2005	0
551	20241023	092700	2005	2005	2005	2005	2005	1
552	20241023	092600	0	2010	2010	2010	2010	0
553	20241023	092500	0	2010	2010	2010	2010	0
554	20241023	092400	0	2010	2010	2010	2010	0
555	20241023	092300	0	2010	2010	2010	2010	0
556	20241023	092200	0	2010	2010	2010	2010	0
557	20241023	092100	0	2010	2010	2010	2010	0
558	20241023	092000	0	2010	2010	2010	2010	0
559	20241023	091900	0	2010	2010	2010	2010	0
560	20241023	091800	0	2010	2010	2010	2010	0
561	20241023	091700	0	2010	2010	2010	2010	0
562	20241023	091600	0	2010	2010	2010	2010	0
563	20241023	091500	0	2010	2010	2010	2010	0
564	20241023	091400	0	2010	2010	2010	2010	0
565	20241023	091300	0	2010	2010	2010	2010	0
566	20241023	091200	0	2010	2010	2010	2010	0
567	20241023	091100	0	2010	2010	2010	2010	0
568	20241023	091000	0	2010	2010	2010	2010	0
569	20241023	090900	0	2010	2010	2010	2010	0
570	20241023	090800	0	2010	2010	2010	2010	0
571	20241023	090700	0	2010	2010	2010	2010	0
572	20241023	090600	0	2010	2010	2010	2010	0
573	20241023	090500	0	2010	2010	2010	2010	0
574	20241023	090400	0	2010	2010	2010	2010	0
575	20241023	090300	0	2010	2010	2010	2010	0
576	20241023	090200	0	2010	2010	2010	2010	0
577	20241023	090100	0	2010	2010	2010	2010	0
578	20241023	090000	0	2010	2010	2010	2010	0