KissMeData/050760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192100	11581089	2015	2015	2015	2015	437
3	20230906	192000	11581089	2015	2015	2015	2015	0
4	20230906	191900	11581089	2015	2015	2015	2015	0
5	20230906	191800	11581089	2015	2015	2015	2015	0
6	20230906	191700	11581089	2015	2015	2015	2015	0
7	20230906	191600	11581089	2015	2015	2015	2015	0
8	20230906	191500	11581089	2015	2015	2015	2015	0
9	20230906	191400	11581089	2015	2015	2015	2015	0
10	20230906	191300	11581089	2015	2015	2015	2015	0
11	20230906	191200	11581089	2015	2015	2015	2015	0
12	20230906	191100	11581089	2015	2015	2015	2015	0
13	20230906	191000	11581089	2015	2015	2015	2015	0
14	20230906	190900	11581089	2015	2015	2015	2015	0
15	20230906	190800	11581089	2015	2015	2015	2015	0
16	20230906	190700	11581089	2015	2015	2015	2015	0
17	20230906	190600	11581089	2015	2015	2015	2015	0
18	20230906	190500	11581089	2015	2015	2015	2015	0
19	20230906	190400	11581089	2015	2015	2015	2015	0
20	20230906	190300	11581089	2015	2015	2015	2015	0
21	20230906	190200	11581089	2015	2015	2015	2015	0
22	20230906	190100	11581089	2015	2015	2015	2015	0
23	20230906	190000	11581089	2015	2015	2015	2015	0
24	20230906	185900	11581089	2015	2015	2015	2015	0
25	20230906	185800	11581089	2015	2015	2015	2015	0
26	20230906	185700	11581089	2015	2015	2015	2015	0
27	20230906	185600	11581089	2015	2015	2015	2015	0
28	20230906	185500	11581089	2015	2015	2015	2015	0
29	20230906	185400	11581089	2015	2015	2015	2015	0
30	20230906	185300	11581089	2015	2015	2015	2015	0
31	20230906	185200	11581089	2015	2015	2015	2015	0
32	20230906	185100	11581089	2015	2015	2015	2015	437
33	20230906	185000	11581089	2015	2015	2015	2015	0
34	20230906	184900	11581089	2015	2015	2015	2015	0
35	20230906	184800	11581089	2015	2015	2015	2015	0
36	20230906	184700	11581089	2015	2015	2015	2015	0
37	20230906	184600	11581089	2015	2015	2015	2015	0
38	20230906	184500	11581089	2015	2015	2015	2015	0
39	20230906	184400	11581089	2015	2015	2015	2015	0
40	20230906	184300	11581089	2015	2015	2015	2015	0
41	20230906	184200	11581089	2015	2015	2015	2015	0
42	20230906	184100	11581089	2015	2015	2015	2015	0
43	20230906	184000	11581089	2015	2015	2015	2015	0
44	20230906	183900	11581089	2015	2015	2015	2015	0
45	20230906	183800	11581089	2015	2015	2015	2015	0
46	20230906	183700	11581089	2015	2015	2015	2015	0
47	20230906	183600	11581089	2015	2015	2015	2015	0
48	20230906	183500	11581089	2015	2015	2015	2015	0
49	20230906	183400	11581089	2015	2015	2015	2015	0
50	20230906	183300	11581089	2015	2015	2015	2015	0
51	20230906	183200	11581089	2015	2015	2015	2015	0
52	20230906	183100	11581089	2015	2015	2015	2015	0
53	20230906	183000	11581089	2015	2015	2015	2015	0
54	20230906	182900	11581089	2015	2015	2015	2015	0
55	20230906	182800	11581089	2015	2015	2015	2015	0
56	20230906	182700	11581089	2015	2015	2015	2015	0
57	20230906	182600	11581089	2015	2015	2015	2015	0
58	20230906	182500	11581089	2015	2015	2015	2015	0
59	20230906	182400	11581089	2015	2015	2015	2015	0
60	20230906	182300	11581089	2015	2015	2015	2015	0
61	20230906	182200	11581089	2015	2015	2015	2015	0
62	20230906	182100	11581089	2015	2015	2015	2015	437
63	20230906	182000	11581089	2015	2015	2015	2015	0
64	20230906	181900	11581089	2015	2015	2015	2015	0
65	20230906	181800	11581089	2015	2015	2015	2015	0
66	20230906	181700	11581089	2015	2015	2015	2015	0
67	20230906	181600	11581089	2015	2015	2015	2015	0
68	20230906	181500	11581089	2015	2015	2015	2015	0
69	20230906	181400	11581089	2015	2015	2015	2015	0
70	20230906	181300	11581089	2015	2015	2015	2015	0
71	20230906	181200	11581089	2015	2015	2015	2015	0
72	20230906	181100	11581089	2015	2015	2015	2015	0
73	20230906	181000	11581089	2015	2015	2015	2015	0
74	20230906	180900	11581089	2015	2015	2015	2015	0
75	20230906	180800	11581089	2015	2015	2015	2015	0
76	20230906	180700	11581089	2015	2015	2015	2015	0
77	20230906	180600	11581089	2015	2015	2015	2015	0
78	20230906	180500	11581089	2015	2015	2015	2015	0
79	20230906	180400	11581089	2015	2015	2015	2015	0
80	20230906	180300	11581089	2015	2015	2015	2015	0
81	20230906	180200	11581089	2015	2015	2015	2015	0
82	20230906	180100	11581089	2015	2015	2015	2015	0
83	20230906	180000	11581089	2015	2015	2015	2015	0
84	20230906	175900	11581089	2015	2015	2015	2015	0
85	20230906	175800	11581089	2015	2015	2015	2015	0
86	20230906	175700	11581089	2015	2015	2015	2015	0
87	20230906	175600	11581089	2015	2015	2015	2015	0
88	20230906	175500	11581089	2015	2015	2015	2015	0
89	20230906	175400	11581089	2015	2015	2015	2015	0
90	20230906	175300	11581089	2015	2015	2015	2015	0
91	20230906	175200	11581089	2015	2015	2015	2015	0
92	20230906	175100	11581089	2015	2015	2015	2015	437
93	20230906	175000	11581089	2015	2015	2015	2015	0
94	20230906	174900	11581089	2015	2015	2015	2015	0
95	20230906	174800	11581089	2015	2015	2015	2015	0
96	20230906	174700	11581089	2015	2015	2015	2015	0
97	20230906	174600	11581089	2015	2015	2015	2015	0
98	20230906	174500	11581089	2015	2015	2015	2015	0
99	20230906	174400	11581089	2015	2015	2015	2015	0
100	20230906	174300	11581089	2015	2015	2015	2015	0
101	20230906	174200	11581089	2015	2015	2015	2015	0
102	20230906	174100	11581089	2015	2015	2015	2015	0
103	20230906	174000	11581089	2015	2015	2015	2015	0
104	20230906	173900	11581089	2015	2015	2015	2015	0
105	20230906	173800	11581089	2015	2015	2015	2015	0
106	20230906	173700	11581089	2015	2015	2015	2015	0
107	20230906	173600	11581089	2015	2015	2015	2015	0
108	20230906	173500	11581089	2015	2015	2015	2015	0
109	20230906	173400	11581089	2015	2015	2015	2015	0
110	20230906	173300	11581089	2015	2015	2015	2015	0
111	20230906	173200	11581089	2015	2015	2015	2015	0
112	20230906	173100	11581089	2015	2015	2015	2015	0
113	20230906	173000	11581089	2015	2015	2015	2015	0
114	20230906	172900	11581089	2015	2015	2015	2015	0
115	20230906	172800	11581089	2015	2015	2015	2015	0
116	20230906	172700	11581089	2015	2015	2015	2015	0
117	20230906	172600	11581089	2015	2015	2015	2015	0
118	20230906	172500	11581089	2015	2015	2015	2015	0
119	20230906	172400	11581089	2015	2015	2015	2015	0
120	20230906	172300	11581089	2015	2015	2015	2015	0
121	20230906	172200	11581089	2015	2015	2015	2015	0
122	20230906	172100	11581089	2015	2015	2015	2015	437
123	20230906	172000	11581089	2015	2015	2015	2015	0
124	20230906	171900	11581089	2015	2015	2015	2015	0
125	20230906	171800	11581089	2015	2015	2015	2015	0
126	20230906	171700	11581089	2015	2015	2015	2015	0
127	20230906	171600	11581089	2015	2015	2015	2015	0
128	20230906	171500	11581089	2015	2015	2015	2015	0
129	20230906	171400	11581089	2015	2015	2015	2015	0
130	20230906	171300	11581089	2015	2015	2015	2015	0
131	20230906	171200	11581089	2015	2015	2015	2015	0
132	20230906	171100	11581089	2015	2015	2015	2015	0
133	20230906	171000	11581089	2015	2015	2015	2015	0
134	20230906	170900	11581089	2015	2015	2015	2015	0
135	20230906	170800	11581089	2015	2015	2015	2015	0
136	20230906	170700	11581089	2015	2015	2015	2015	0
137	20230906	170600	11581089	2015	2015	2015	2015	0
138	20230906	170500	11581089	2015	2015	2015	2015	0
139	20230906	170400	11581089	2015	2015	2015	2015	0
140	20230906	170300	11581089	2015	2015	2015	2015	0
141	20230906	170200	11581089	2015	2015	2015	2015	0
142	20230906	170100	11581089	2015	2015	2015	2015	0
143	20230906	170000	11581089	2015	2015	2015	2015	0
144	20230906	165900	11581089	2015	2015	2015	2015	0
145	20230906	165800	11581089	2015	2015	2015	2015	0
146	20230906	165700	11581089	2015	2015	2015	2015	0
147	20230906	165600	11581089	2015	2015	2015	2015	0
148	20230906	165500	11581089	2015	2015	2015	2015	0
149	20230906	165400	11581089	2015	2015	2015	2015	0
150	20230906	165300	11581089	2015	2015	2015	2015	0
151	20230906	165200	11581089	2015	2015	2015	2015	0
152	20230906	165100	11581089	2015	2015	2015	2015	437
153	20230906	165000	11581089	2015	2015	2015	2015	0
154	20230906	164900	11581089	2015	2015	2015	2015	0
155	20230906	164800	11581089	2015	2015	2015	2015	0
156	20230906	164700	11581089	2015	2015	2015	2015	0
157	20230906	164600	11581089	2015	2015	2015	2015	0
158	20230906	164500	11581089	2015	2015	2015	2015	0
159	20230906	164400	11581089	2015	2015	2015	2015	0
160	20230906	164300	11581089	2015	2015	2015	2015	0
161	20230906	164200	11581089	2015	2015	2015	2015	0
162	20230906	164100	11581089	2015	2015	2015	2015	0
163	20230906	164000	11581089	2015	2015	2015	2015	0
164	20230906	163900	11581089	2015	2015	2015	2015	0
165	20230906	163800	11581089	2015	2015	2015	2015	0
166	20230906	163700	11581089	2015	2015	2015	2015	0
167	20230906	163600	11581089	2015	2015	2015	2015	0
168	20230906	163500	11581089	2015	2015	2015	2015	0
169	20230906	163400	11581089	2015	2015	2015	2015	0
170	20230906	163300	11581089	2015	2015	2015	2015	0
171	20230906	163200	11581089	2015	2015	2015	2015	0
172	20230906	163100	11581089	2015	2015	2015	2015	0
173	20230906	163000	11581089	2015	2015	2015	2015	0
174	20230906	162900	11581089	2015	2015	2015	2015	0
175	20230906	162800	11581089	2015	2015	2015	2015	0
176	20230906	162700	11581089	2015	2015	2015	2015	0
177	20230906	162600	11581089	2015	2015	2015	2015	0
178	20230906	162500	11581089	2015	2015	2015	2015	0
179	20230906	162400	11581089	2015	2015	2015	2015	0
180	20230906	162300	11581089	2015	2015	2015	2015	0
181	20230906	162200	11581089	2015	2015	2015	2015	0
182	20230906	162100	11581089	2015	2015	2015	2015	437
183	20230906	162000	11581089	2015	2015	2015	2015	0
184	20230906	161900	11581089	2015	2015	2015	2015	0
185	20230906	161800	11581089	2015	2015	2015	2015	0
186	20230906	161700	11581089	2015	2015	2015	2015	0
187	20230906	161600	11581089	2015	2015	2015	2015	0
188	20230906	161500	11581089	2015	2015	2015	2015	0
189	20230906	161400	11581089	2015	2015	2015	2015	0
190	20230906	161300	11581089	2015	2015	2015	2015	0
191	20230906	161200	11581089	2015	2015	2015	2015	0
192	20230906	161100	11581089	2015	2015	2015	2015	0
193	20230906	161000	11581089	2015	2015	2015	2015	0
194	20230906	160900	11581089	2015	2015	2015	2015	0
195	20230906	160800	11581089	2015	2015	2015	2015	0
196	20230906	160700	11581089	2015	2015	2015	2015	0
197	20230906	160600	11581089	2015	2015	2015	2015	0
198	20230906	160500	11581089	2015	2015	2015	2015	0
199	20230906	160400	11581089	2015	2015	2015	2015	0
200	20230906	160300	11581089	2015	2015	2015	2015	0
201	20230906	160200	11581089	2015	2015	2015	2015	0
202	20230906	160100	11581089	2015	2015	2015	2015	0
203	20230906	160000	11581089	2015	2015	2015	2015	0
204	20230906	155900	11581089	2015	2015	2015	2015	0
205	20230906	155800	11581089	2015	2015	2015	2015	0
206	20230906	155700	11581089	2015	2015	2015	2015	0
207	20230906	155600	11581089	2015	2015	2015	2015	0
208	20230906	155500	11581089	2015	2015	2015	2015	0
209	20230906	155400	11581089	2015	2015	2015	2015	0
210	20230906	155300	11581089	2015	2015	2015	2015	0
211	20230906	155200	11581089	2015	2015	2015	2015	0
212	20230906	155100	11581089	2015	2015	2015	2015	437
213	20230906	155000	11581089	2015	2015	2015	2015	0
214	20230906	154900	11581089	2015	2015	2015	2015	0
215	20230906	154800	11581089	2015	2015	2015	2015	0
216	20230906	154700	11581089	2015	2015	2015	2015	0
217	20230906	154600	11581089	2015	2015	2015	2015	0
218	20230906	154500	11581089	2015	2015	2015	2015	0
219	20230906	154400	11581089	2015	2015	2015	2015	0
220	20230906	154300	11581089	2015	2015	2015	2015	0
221	20230906	154200	11581089	2015	2015	2015	2015	0
222	20230906	154100	11581089	2015	2015	2015	2015	0
223	20230906	154000	11581089	2015	2015	2015	2015	0
224	20230906	153900	11581089	2015	2015	2015	2015	0
225	20230906	153800	11581089	2015	2015	2015	2015	0
226	20230906	153700	11581089	2015	2015	2015	2015	0
227	20230906	153600	11581089	2015	2015	2015	2015	0
228	20230906	153500	11581089	2015	2015	2015	2015	0
229	20230906	153400	11581089	2015	2015	2015	2015	0
230	20230906	153300	11581089	2015	2015	2015	2015	0
231	20230906	153200	11581089	2015	2015	2015	2015	0
232	20230906	153100	11581089	2015	2015	2015	2015	0
233	20230906	153000	11581089	2015	2015	2015	2015	437
234	20230906	152900	10700534	2015	2015	2015	2015	0
235	20230906	152800	10700534	2015	2015	2015	2015	0
236	20230906	152700	10700534	2015	2015	2015	2015	0
237	20230906	152600	10700534	2015	2015	2015	2015	0
238	20230906	152500	10700534	2015	2015	2015	2015	0
239	20230906	152400	10700534	2015	2015	2015	2015	0
240	20230906	152300	10700534	2015	2015	2015	2015	0
241	20230906	152200	10700534	2015	2015	2015	2015	0
242	20230906	152100	10700534	2015	2015	2015	2015	0
243	20230906	152000	10700534	2015	2015	2015	2015	0
244	20230906	151900	10700534	2015	2015	2015	2015	0
245	20230906	151800	10700534	2015	2015	2015	2015	0
246	20230906	151700	10700534	2015	2015	2015	2015	0
247	20230906	151600	10700534	2015	2015	2015	2010	1114
248	20230906	151500	8455829	2015	2015	2015	2015	0
249	20230906	151400	8455829	2015	2015	2015	2015	0
250	20230906	151300	8455829	2015	2015	2015	2015	0
251	20230906	151200	8455829	2015	2015	2015	2015	0
252	20230906	151100	8455829	2015	2015	2015	2015	0
253	20230906	151000	8455829	2015	2000	2015	2000	654
254	20230906	150900	7144054	2000	2000	2000	2000	0
255	20230906	150800	7144054	2000	2000	2000	2000	0
256	20230906	150700	7144054	2000	2000	2000	2000	0
257	20230906	150600	7144054	2000	2000	2000	2000	0
258	20230906	150500	7144054	2000	2000	2000	2000	0
259	20230906	150400	7144054	2000	2000	2000	2000	0
260	20230906	150300	7144054	2000	2000	2000	2000	0
261	20230906	150200	7144054	2000	2000	2000	2000	0
262	20230906	150100	7144054	2000	2000	2000	2000	41
263	20230906	150000	7062054	1997	1997	1997	1997	0
264	20230906	145900	7062054	1997	1997	1997	1997	0
265	20230906	145800	7062054	1997	1997	1997	1997	0
266	20230906	145700	7062054	1997	1997	1997	1997	0
267	20230906	145600	7062054	1997	1997	1997	1997	0
268	20230906	145500	7062054	1997	1997	1997	1997	0
269	20230906	145400	7062054	1997	1997	1997	1997	0
270	20230906	145300	7062054	1997	1997	1997	1997	0
271	20230906	145200	7062054	1997	1997	1997	1997	0
272	20230906	145100	7062054	1997	1997	1997	1997	0
273	20230906	145000	7062054	1997	1997	1997	1997	200
274	20230906	144900	6662654	2005	2005	2005	2005	0
275	20230906	144800	6662654	2005	2005	2005	2005	0
276	20230906	144700	6662654	2005	2005	2005	2005	0
277	20230906	144600	6662654	2005	2005	2005	2005	0
278	20230906	144500	6662654	2005	2005	2005	2005	0
279	20230906	144400	6662654	2005	2005	2005	2005	0
280	20230906	144300	6662654	2005	2005	2005	2005	1
281	20230906	144200	6660649	1998	1998	1998	1998	0
282	20230906	144100	6660649	1998	1998	1998	1998	0
283	20230906	144000	6660649	1998	1998	1998	1998	0
284	20230906	143900	6660649	1998	1998	1998	1998	0
285	20230906	143800	6660649	1998	1998	1998	1998	0
286	20230906	143700	6660649	1998	1998	1998	1998	0
287	20230906	143600	6660649	1998	1998	1998	1998	0
288	20230906	143500	6660649	1998	1998	1998	1998	0
289	20230906	143400	6660649	1998	1998	1998	1998	1
290	20230906	143300	6658651	1998	1998	1998	1998	0
291	20230906	143200	6658651	1998	1998	1998	1998	1
292	20230906	143100	6656653	1996	1996	1996	1996	0
293	20230906	143000	6656653	1996	1996	1996	1996	0
294	20230906	142900	6656653	1996	1996	1996	1996	0
295	20230906	142800	6656653	1996	1996	1996	1996	0
296	20230906	142700	6656653	1996	1996	1996	1996	0
297	20230906	142600	6656653	1996	1996	1996	1996	0
298	20230906	142500	6656653	1996	1996	1996	1996	0
299	20230906	142400	6656653	1996	1996	1996	1996	0
300	20230906	142300	6656653	1996	1996	1996	1996	0
301	20230906	142200	6656653	1996	1996	1996	1996	0
302	20230906	142100	6656653	1996	1996	1996	1996	0
303	20230906	142000	6656653	1996	1996	1996	1996	0
304	20230906	141900	6656653	1996	1996	1996	1996	0
305	20230906	141800	6656653	1996	1996	1996	1996	0
306	20230906	141700	6656653	1996	1996	1996	1996	0
307	20230906	141600	6656653	1996	1996	1996	1996	0
308	20230906	141500	6656653	1996	1996	1996	1996	0
309	20230906	141400	6656653	1996	1996	1996	1996	0
310	20230906	141300	6656653	1996	1996	1996	1996	0
311	20230906	141200	6656653	1996	1996	1996	1996	0
312	20230906	141100	6656653	1996	1996	1996	1996	0
313	20230906	141000	6656653	1996	1996	1996	1996	0
314	20230906	140900	6656653	1996	1996	1996	1996	0
315	20230906	140800	6656653	1996	1996	1996	1996	0
316	20230906	140700	6656653	1996	1996	1996	1996	0
317	20230906	140600	6656653	1996	1996	1996	1996	0
318	20230906	140500	6656653	1996	1996	1996	1996	0
319	20230906	140400	6656653	1996	1996	1996	1996	0
320	20230906	140300	6656653	1996	1996	1996	1996	0
321	20230906	140200	6656653	1996	1996	1996	1996	0
322	20230906	140100	6656653	1996	1996	1996	1996	0
323	20230906	140000	6656653	1996	2005	2005	1996	7
324	20230906	135900	6642672	1996	1996	1996	1996	0
325	20230906	135800	6642672	1996	1996	1996	1996	0
326	20230906	135700	6642672	1996	1996	1996	1996	0
327	20230906	135600	6642672	1996	1996	1996	1996	0
328	20230906	135500	6642672	1996	1996	1996	1996	0
329	20230906	135400	6642672	1996	1996	1996	1996	0
330	20230906	135300	6642672	1996	1996	1996	1996	0
331	20230906	135200	6642672	1996	1996	1996	1996	0
332	20230906	135100	6642672	1996	1996	1996	1996	0
333	20230906	135000	6642672	1996	1996	1996	1996	0
334	20230906	134900	6642672	1996	1996	1996	1996	0
335	20230906	134800	6642672	1996	1996	1996	1996	0
336	20230906	134700	6642672	1996	1996	1996	1996	0
337	20230906	134600	6642672	1996	1996	1996	1996	0
338	20230906	134500	6642672	1996	1996	1996	1996	0
339	20230906	134400	6642672	1996	1996	1996	1996	1
340	20230906	134300	6640676	1997	1997	1997	1997	0
341	20230906	134200	6640676	1997	1997	1997	1997	0
342	20230906	134100	6640676	1997	1997	1997	1997	231
343	20230906	134000	6179369	1997	1997	1997	1997	0
344	20230906	133900	6179369	1997	1997	1997	1997	176
345	20230906	133800	5827897	2005	2005	2005	2005	0
346	20230906	133700	5827897	2005	2005	2005	2005	0
347	20230906	133600	5827897	2005	2005	2005	2005	0
348	20230906	133500	5827897	2005	2005	2005	2005	0
349	20230906	133400	5827897	2005	2005	2005	2005	0
350	20230906	133300	5827897	2005	2005	2005	2005	0
351	20230906	133200	5827897	2005	2005	2005	2005	0
352	20230906	133100	5827897	2005	2005	2005	2005	0
353	20230906	133000	5827897	2005	2005	2005	2005	0
354	20230906	132900	5827897	2005	2005	2005	2005	0
355	20230906	132800	5827897	2005	2005	2005	2005	0
356	20230906	132700	5827897	2005	2005	2005	2005	1
357	20230906	132600	5825892	1997	1997	1997	1997	0
358	20230906	132500	5825892	1997	1997	1997	1997	0
359	20230906	132400	5825892	1997	1997	1997	1997	0
360	20230906	132300	5825892	1997	1997	1997	1997	0
361	20230906	132200	5825892	1997	1997	1997	1997	0
362	20230906	132100	5825892	1997	1997	1997	1997	100
363	20230906	132000	5626192	2005	2005	2005	2005	0
364	20230906	131900	5626192	2005	2005	2005	2005	0
365	20230906	131800	5626192	2005	2005	2005	2005	0
366	20230906	131700	5626192	2005	2005	2005	2005	0
367	20230906	131600	5626192	2005	2005	2005	2005	0
368	20230906	131500	5626192	2005	2005	2005	2005	0
369	20230906	131400	5626192	2005	2005	2005	2005	0
370	20230906	131300	5626192	2005	2005	2005	2005	0
371	20230906	131200	5626192	2005	2005	2005	2005	0
372	20230906	131100	5626192	2005	2005	2005	2005	0
373	20230906	131000	5626192	2005	2005	2005	2005	0
374	20230906	130900	5626192	2005	2005	2005	2005	0
375	20230906	130800	5626192	2005	2005	2005	2005	0
376	20230906	130700	5626192	2005	2005	2005	2005	0
377	20230906	130600	5626192	2005	2005	2005	2005	0
378	20230906	130500	5626192	2005	2005	2005	2005	0
379	20230906	130400	5626192	2005	2005	2005	2005	0
380	20230906	130300	5626192	2005	2005	2005	2005	0
381	20230906	130200	5626192	2005	2005	2005	2005	0
382	20230906	130100	5626192	2005	2005	2005	2005	0
383	20230906	130000	5626192	2005	2005	2005	2005	17
384	20230906	125900	5592107	1997	1997	1997	1997	0
385	20230906	125800	5592107	1997	1997	1997	1997	0
386	20230906	125700	5592107	1997	1997	1997	1997	0
387	20230906	125600	5592107	1997	1997	1997	1997	0
388	20230906	125500	5592107	1997	1997	1997	1997	0
389	20230906	125400	5592107	1997	1997	1997	1997	0
390	20230906	125300	5592107	1997	1997	1997	1997	0
391	20230906	125200	5592107	1997	1997	1997	1997	0
392	20230906	125100	5592107	1997	1997	1997	1997	0
393	20230906	125000	5592107	1997	1997	1997	1997	0
394	20230906	124900	5592107	1997	1997	1997	1997	0
395	20230906	124800	5592107	1997	1997	1997	1997	0
396	20230906	124700	5592107	1997	1997	1997	1997	0
397	20230906	124600	5592107	1997	1997	1997	1997	0
398	20230906	124500	5592107	1997	1997	1997	1997	0
399	20230906	124400	5592107	1997	1997	1997	1997	0
400	20230906	124300	5592107	1997	1997	1997	1997	0
401	20230906	124200	5592107	1997	1997	1997	1997	0
402	20230906	124100	5592107	1997	1997	1997	1997	0
403	20230906	124000	5592107	1997	1997	1997	1997	0
404	20230906	123900	5592107	1997	1997	1997	1997	0
405	20230906	123800	5592107	1997	1997	1997	1997	0
406	20230906	123700	5592107	1997	1997	1997	1997	0
407	20230906	123600	5592107	1997	1997	1997	1997	0
408	20230906	123500	5592107	1997	1997	1997	1997	20
409	20230906	123400	5552167	1997	1997	1997	1997	0
410	20230906	123300	5552167	1997	1997	1997	1997	0
411	20230906	123200	5552167	1997	1997	1997	1997	10
412	20230906	123100	5532197	1998	1998	1998	1998	0
413	20230906	123000	5532197	1998	1998	1998	1998	0
414	20230906	122900	5532197	1998	1998	1998	1998	0
415	20230906	122800	5532197	1998	1998	1998	1998	0
416	20230906	122700	5532197	1998	1998	1998	1998	0
417	20230906	122600	5532197	1998	1998	1998	1998	1
418	20230906	122500	5530199	2005	2005	2005	2005	0
419	20230906	122400	5530199	2005	2005	2005	2005	0
420	20230906	122300	5530199	2005	2005	2005	2005	0
421	20230906	122200	5530199	2005	2005	2005	2005	0
422	20230906	122100	5530199	2005	2005	2005	2005	0
423	20230906	122000	5530199	2005	2005	2005	2005	0
424	20230906	121900	5530199	2005	2005	2005	2005	0
425	20230906	121800	5530199	2005	2005	2005	2005	0
426	20230906	121700	5530199	2005	2005	2005	2005	0
427	20230906	121600	5530199	2005	2005	2005	2005	0
428	20230906	121500	5530199	2005	2005	2005	2005	0
429	20230906	121400	5530199	2005	2005	2005	2005	0
430	20230906	121300	5530199	2005	2005	2005	2005	0
431	20230906	121200	5530199	2005	2005	2005	2005	0
432	20230906	121100	5530199	2005	2005	2005	2005	0
433	20230906	121000	5530199	2005	2005	2005	2005	0
434	20230906	120900	5530199	2005	2005	2005	2005	0
435	20230906	120800	5530199	2005	2005	2005	2005	0
436	20230906	120700	5530199	2005	2005	2005	2005	0
437	20230906	120600	5530199	2005	2005	2005	2005	0
438	20230906	120500	5530199	2005	2005	2005	2005	0
439	20230906	120400	5530199	2005	2005	2005	2005	0
440	20230906	120300	5530199	2005	2005	2005	2005	0
441	20230906	120200	5530199	2005	2005	2005	2005	0
442	20230906	120100	5530199	2005	2005	2005	2005	0
443	20230906	120000	5530199	2005	2005	2005	2005	0
444	20230906	115900	5530199	2005	2005	2005	2005	0
445	20230906	115800	5530199	2005	2005	2005	2005	0
446	20230906	115700	5530199	2005	2005	2005	2005	0
447	20230906	115600	5530199	2005	2005	2005	2005	0
448	20230906	115500	5530199	2005	2005	2005	2005	0
449	20230906	115400	5530199	2005	2005	2005	2005	0
450	20230906	115300	5530199	2005	2005	2005	2005	0
451	20230906	115200	5530199	2005	2005	2005	2005	0
452	20230906	115100	5530199	2005	2005	2005	2005	0
453	20230906	115000	5530199	2005	2005	2005	2005	0
454	20230906	114900	5530199	2005	2005	2005	2005	0
455	20230906	114800	5530199	2005	2005	2005	2005	0
456	20230906	114700	5530199	2005	2005	2005	2005	0
457	20230906	114600	5530199	2005	2005	2005	2005	0
458	20230906	114500	5530199	2005	2005	2005	2005	0
459	20230906	114400	5530199	2005	2005	2005	2005	0
460	20230906	114300	5530199	2005	2005	2005	2005	0
461	20230906	114200	5530199	2005	2005	2005	2005	0
462	20230906	114100	5530199	2005	2005	2005	2005	0
463	20230906	114000	5530199	2005	2005	2005	2005	0
464	20230906	113900	5530199	2005	2005	2005	2005	0
465	20230906	113800	5530199	2005	2005	2005	2005	0
466	20230906	113700	5530199	2005	2005	2005	2005	0
467	20230906	113600	5530199	2005	2005	2005	2005	10
468	20230906	113500	5510149	2005	2005	2005	2005	0
469	20230906	113400	5510149	2005	2005	2005	2005	1
470	20230906	113300	5508144	1997	1997	1997	1997	0
471	20230906	113200	5508144	1997	1997	1997	1997	0
472	20230906	113100	5508144	1997	1997	1997	1997	0
473	20230906	113000	5508144	1997	1997	1997	1997	0
474	20230906	112900	5508144	1997	1997	1997	1997	0
475	20230906	112800	5508144	1997	1997	1997	1997	0
476	20230906	112700	5508144	1997	1997	1997	1997	0
477	20230906	112600	5508144	1997	1997	1997	1997	0
478	20230906	112500	5508144	1997	1997	1997	1997	0
479	20230906	112400	5508144	1997	1997	1997	1997	0
480	20230906	112300	5508144	1997	1997	1997	1997	0
481	20230906	112200	5508144	1997	1997	1997	1997	0
482	20230906	112100	5508144	1997	1997	1997	1997	85
483	20230906	112000	5338399	2005	2005	2005	2005	0
484	20230906	111900	5338399	2005	2005	2005	2005	0
485	20230906	111800	5338399	2005	2005	2005	2005	0
486	20230906	111700	5338399	2005	2005	2005	2005	0
487	20230906	111600	5338399	2005	2005	2005	2005	1
488	20230906	111500	5336394	1997	1997	1997	1997	0
489	20230906	111400	5336394	1997	1997	1997	1997	0
490	20230906	111300	5336394	1997	1997	1997	1997	0
491	20230906	111200	5336394	1997	1997	1997	1997	20
492	20230906	111100	5296454	1998	1998	1998	1998	0
493	20230906	111000	5296454	1998	1998	1998	1998	0
494	20230906	110900	5296454	1998	1998	1998	1998	0
495	20230906	110800	5296454	1998	1998	1998	1998	46
496	20230906	110700	5204546	1998	1998	1998	1998	0
497	20230906	110600	5204546	1998	1998	1998	1998	0
498	20230906	110500	5204546	1998	1998	1998	1998	0
499	20230906	110400	5204546	1998	1998	1998	1998	0
500	20230906	110300	5204546	1998	1998	1998	1998	0
501	20230906	110200	5204546	1998	1998	1998	1998	0
502	20230906	110100	5204546	1998	1998	1998	1998	0
503	20230906	110000	5204546	1998	1998	1998	1998	0
504	20230906	105900	5204546	1998	1998	1998	1998	0
505	20230906	105800	5204546	1998	1998	1998	1998	1
506	20230906	105700	5202548	1998	1998	1998	1998	0
507	20230906	105600	5202548	1998	1998	1998	1998	195
508	20230906	105500	4812938	1998	1998	1998	1998	1
509	20230906	105400	4810940	1998	1998	1998	1998	0
510	20230906	105300	4810940	1998	1998	1998	1998	0
511	20230906	105200	4810940	1998	1998	1998	1998	0
512	20230906	105100	4810940	1998	1998	1998	1998	0
513	20230906	105000	4810940	1998	1998	1998	1998	4
514	20230906	104900	4802948	1997	1997	1997	1997	0
515	20230906	104800	4802948	1997	1997	1997	1997	0
516	20230906	104700	4802948	1997	1997	1997	1997	0
517	20230906	104600	4802948	1997	1997	1997	1997	0
518	20230906	104500	4802948	1997	1997	1997	1997	0
519	20230906	104400	4802948	1997	1997	1997	1997	0
520	20230906	104300	4802948	1997	1997	1997	1997	0
521	20230906	104200	4802948	1997	1997	1997	1997	0
522	20230906	104100	4802948	1997	1997	1997	1997	0
523	20230906	104000	4802948	1997	1997	1997	1997	0
524	20230906	103900	4802948	1997	1997	1997	1997	0
525	20230906	103800	4802948	1997	1997	1997	1997	0
526	20230906	103700	4802948	1997	1997	1997	1997	2
527	20230906	103600	4798954	1994	1994	1994	1994	0
528	20230906	103500	4798954	1994	1994	1994	1994	0
529	20230906	103400	4798954	1994	1994	1994	1994	0
530	20230906	103300	4798954	1994	1994	1994	1994	0
531	20230906	103200	4798954	1994	1994	1994	1994	0
532	20230906	103100	4798954	1994	1994	1994	1994	0
533	20230906	103000	4798954	1994	1994	1994	1994	0
534	20230906	102900	4798954	1994	1994	1994	1994	0
535	20230906	102800	4798954	1994	1994	1994	1994	0
536	20230906	102700	4798954	1994	2000	2000	1994	312
537	20230906	102600	4176222	2000	2000	2000	2000	0
538	20230906	102500	4176222	2000	2000	2000	2000	0
539	20230906	102400	4176222	2000	2000	2000	2000	0
540	20230906	102300	4176222	2000	2000	2000	2000	0
541	20230906	102200	4176222	2000	2000	2000	2000	0
542	20230906	102100	4176222	2000	2000	2000	2000	0
543	20230906	102000	4176222	2000	2000	2000	2000	0
544	20230906	101900	4176222	2000	2000	2000	2000	0
545	20230906	101800	4176222	2000	2000	2000	2000	0
546	20230906	101700	4176222	2000	2000	2000	2000	0
547	20230906	101600	4176222	2000	2000	2000	2000	0
548	20230906	101500	4176222	2000	2000	2000	2000	0
549	20230906	101400	4176222	2000	2000	2000	2000	0
550	20230906	101300	4176222	2000	2000	2000	2000	0
551	20230906	101200	4176222	2000	2000	2000	2000	0
552	20230906	101100	4176222	2000	2000	2000	2000	0
553	20230906	101000	4176222	2000	2000	2000	2000	0
554	20230906	100900	4176222	2000	2000	2000	2000	0
555	20230906	100800	4176222	2000	2000	2000	2000	0
556	20230906	100700	4176222	2000	2000	2000	2000	0
557	20230906	100600	4176222	2000	2000	2000	2000	0
558	20230906	100500	4176222	2000	2000	2000	2000	0
559	20230906	100400	4176222	2000	2000	2000	2000	2
560	20230906	100300	4172222	2005	2005	2005	2005	0
561	20230906	100200	4172222	2005	2005	2005	2005	0
562	20230906	100100	4172222	2005	2005	2005	2005	0
563	20230906	100000	4172222	2005	2005	2005	2005	1
564	20230906	095900	4170217	2000	2000	2000	2000	0
565	20230906	095800	4170217	2000	2000	2000	2000	0
566	20230906	095700	4170217	2000	2000	2000	2000	0
567	20230906	095600	4170217	2000	1998	2000	1998	39
568	20230906	095500	4092279	1996	1996	1996	1996	0
569	20230906	095400	4092279	1996	1996	1996	1996	0
570	20230906	095300	4092279	1996	1996	1996	1996	0
571	20230906	095200	4092279	1996	1996	1996	1996	0
572	20230906	095100	4092279	1996	1999	2000	1996	283
573	20230906	095000	3526422	1996	1996	1996	1996	0
574	20230906	094900	3526422	1996	1996	1996	1996	0
575	20230906	094800	3526422	1996	1996	1996	1996	0
576	20230906	094700	3526422	1996	1996	1996	1996	0
577	20230906	094600	3526422	1996	1996	1996	1996	1
578	20230906	094500	3524426	1996	1996	1996	1996	1
579	20230906	094400	3522430	1996	1997	1997	1996	27
580	20230906	094300	3468512	1992	1992	1992	1992	0
581	20230906	094200	3468512	1992	1992	1992	1992	0
582	20230906	094100	3468512	1992	1992	1992	1992	0
583	20230906	094000	3468512	1992	1992	1992	1992	0
584	20230906	093900	3468512	1992	1992	1992	1992	0
585	20230906	093800	3468512	1992	1992	1992	1992	0
586	20230906	093700	3468512	1992	1992	1992	1992	0
587	20230906	093600	3468512	1992	1992	1992	1992	0
588	20230906	093500	3468512	1992	1992	1992	1992	0
589	20230906	093400	3468512	1992	1992	1992	1992	0
590	20230906	093300	3468512	1992	1992	1992	1992	0
591	20230906	093200	3468512	1992	1992	1992	1992	0
592	20230906	093100	3468512	1992	1992	1992	1992	0
593	20230906	093000	3468512	1992	1992	1992	1992	0
594	20230906	092900	3468512	1992	1992	1992	1992	0
595	20230906	092800	3468512	1992	1992	1992	1992	0
596	20230906	092700	3468512	1992	1992	1992	1992	0
597	20230906	092600	3468512	1992	1992	1992	1992	0
598	20230906	092500	3468512	1992	1992	1992	1992	0
599	20230906	092400	3468512	1992	1992	1992	1992	0
600	20230906	092300	3468512	1992	1992	1992	1992	0
601	20230906	092200	3468512	1992	1992	1992	1992	0
602	20230906	092100	3468512	1992	1992	1992	1992	0
603	20230906	092000	3468512	1992	1992	1992	1992	0
604	20230906	091900	3468512	1992	1992	1992	1992	0
605	20230906	091800	3468512	1992	1992	1992	1992	0
606	20230906	091700	3468512	1992	1992	1992	1992	0
607	20230906	091600	3468512	1992	1992	1992	1992	0
608	20230906	091500	3468512	1992	1992	1992	1992	0
609	20230906	091400	3468512	1992	1992	1992	1992	0
610	20230906	091300	3468512	1992	1992	1992	1992	0
611	20230906	091200	3468512	1992	1992	1992	1992	0
612	20230906	091100	3468512	1992	1992	1992	1992	0
613	20230906	091000	3468512	1992	1992	1992	1992	0
614	20230906	090900	3468512	1992	1992	1992	1992	0
615	20230906	090800	3468512	1992	1992	1992	1992	0
616	20230906	090700	3468512	1992	1992	1992	1992	0
617	20230906	090600	3468512	1992	1992	1992	1992	0
618	20230906	090500	3468512	1992	1992	1992	1992	0
619	20230906	090400	3468512	1992	1995	1995	1992	756
620	20230906	090300	1961784	1997	1997	1997	1996	21
621	20230906	090200	1919848	1998	1999	1999	1998	9
622	20230906	090100	1901865	2000	2000	2000	2000	12
623	20230906	090000	1877865	2005	2015	2015	2005	932