KissMeData/002220/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183600	15118332	1999	1999	1999	1999	195
3	20240924	183500	15118332	1999	1999	1999	1999	0
4	20240924	183400	15118332	1999	1999	1999	1999	0
5	20240924	183300	15118332	1999	1999	1999	1999	0
6	20240924	183200	15118332	1999	1999	1999	1999	0
7	20240924	183100	15118332	1999	1999	1999	1999	0
8	20240924	183000	15118332	1999	1999	1999	1999	0
9	20240924	182900	15118332	1999	1999	1999	1999	0
10	20240924	182800	15118332	1999	1999	1999	1999	0
11	20240924	182700	15118332	1999	1999	1999	1999	0
12	20240924	182600	15118332	1999	1999	1999	1999	0
13	20240924	182500	15118332	1999	1999	1999	1999	0
14	20240924	182400	15118332	1999	1999	1999	1999	0
15	20240924	182300	15118332	1999	1999	1999	1999	0
16	20240924	182200	15118332	1999	1999	1999	1999	0
17	20240924	182100	15118332	1999	1999	1999	1999	0
18	20240924	182000	15118332	1999	1999	1999	1999	0
19	20240924	181900	15118332	1999	1999	1999	1999	0
20	20240924	181800	15118332	1999	1999	1999	1999	0
21	20240924	181700	15118332	1999	1999	1999	1999	0
22	20240924	181600	15118332	1999	1999	1999	1999	0
23	20240924	181500	15118332	1999	1999	1999	1999	0
24	20240924	181400	15118332	1999	1999	1999	1999	0
25	20240924	181300	15118332	1999	1999	1999	1999	0
26	20240924	181200	15118332	1999	1999	1999	1999	0
27	20240924	181100	15118332	1999	1999	1999	1999	0
28	20240924	181000	15118332	1999	1999	1999	1999	0
29	20240924	180900	15118332	1999	1999	1999	1999	0
30	20240924	180800	15118332	1999	1999	1999	1999	0
31	20240924	180700	15118332	1999	1999	1999	1999	0
32	20240924	180600	15118332	1999	1999	1999	1999	195
33	20240924	180500	15118332	1999	1999	1999	1999	0
34	20240924	180400	15118332	1999	1999	1999	1999	0
35	20240924	180300	15118332	1999	1999	1999	1999	0
36	20240924	180200	15118332	1999	1999	1999	1999	0
37	20240924	180100	15118332	1999	1999	1999	1999	0
38	20240924	180000	15118332	1999	1999	1999	1999	0
39	20240924	175900	15118332	1999	1999	1999	1999	0
40	20240924	175800	15118332	1999	1999	1999	1999	0
41	20240924	175700	15118332	1999	1999	1999	1999	0
42	20240924	175600	15118332	1999	1999	1999	1999	0
43	20240924	175500	15118332	1999	1999	1999	1999	0
44	20240924	175400	15118332	1999	1999	1999	1999	0
45	20240924	175300	15118332	1999	1999	1999	1999	0
46	20240924	175200	15118332	1999	1999	1999	1999	0
47	20240924	175100	15118332	1999	1999	1999	1999	0
48	20240924	175000	15118332	1999	1999	1999	1999	0
49	20240924	174900	15118332	1999	1999	1999	1999	0
50	20240924	174800	15118332	1999	1999	1999	1999	0
51	20240924	174700	15118332	1999	1999	1999	1999	0
52	20240924	174600	15118332	1999	1999	1999	1999	0
53	20240924	174500	15118332	1999	1999	1999	1999	0
54	20240924	174400	15118332	1999	1999	1999	1999	0
55	20240924	174300	15118332	1999	1999	1999	1999	0
56	20240924	174200	15118332	1999	1999	1999	1999	0
57	20240924	174100	15118332	1999	1999	1999	1999	0
58	20240924	174000	15118332	1999	1999	1999	1999	0
59	20240924	173900	15118332	1999	1999	1999	1999	0
60	20240924	173800	15118332	1999	1999	1999	1999	0
61	20240924	173700	15118332	1999	1999	1999	1999	0
62	20240924	173600	15118332	1999	1999	1999	1999	195
63	20240924	173500	15118332	1999	1999	1999	1999	0
64	20240924	173400	15118332	1999	1999	1999	1999	0
65	20240924	173300	15118332	1999	1999	1999	1999	0
66	20240924	173200	15118332	1999	1999	1999	1999	0
67	20240924	173100	15118332	1999	1999	1999	1999	0
68	20240924	173000	15118332	1999	1999	1999	1999	0
69	20240924	172900	15118332	1999	1999	1999	1999	0
70	20240924	172800	15118332	1999	1999	1999	1999	0
71	20240924	172700	15118332	1999	1999	1999	1999	0
72	20240924	172600	15118332	1999	1999	1999	1999	0
73	20240924	172500	15118332	1999	1999	1999	1999	0
74	20240924	172400	15118332	1999	1999	1999	1999	0
75	20240924	172300	15118332	1999	1999	1999	1999	0
76	20240924	172200	15118332	1999	1999	1999	1999	0
77	20240924	172100	15118332	1999	1999	1999	1999	0
78	20240924	172000	15118332	1999	1999	1999	1999	0
79	20240924	171900	15118332	1999	1999	1999	1999	0
80	20240924	171800	15118332	1999	1999	1999	1999	0
81	20240924	171700	15118332	1999	1999	1999	1999	0
82	20240924	171600	15118332	1999	1999	1999	1999	0
83	20240924	171500	15118332	1999	1999	1999	1999	0
84	20240924	171400	15118332	1999	1999	1999	1999	0
85	20240924	171300	15118332	1999	1999	1999	1999	0
86	20240924	171200	15118332	1999	1999	1999	1999	0
87	20240924	171100	15118332	1999	1999	1999	1999	0
88	20240924	171000	15118332	1999	1999	1999	1999	0
89	20240924	170900	15118332	1999	1999	1999	1999	0
90	20240924	170800	15118332	1999	1999	1999	1999	0
91	20240924	170700	15118332	1999	1999	1999	1999	0
92	20240924	170600	15118332	1999	1999	1999	1999	195
93	20240924	170500	15118332	1999	1999	1999	1999	0
94	20240924	170400	15118332	1999	1999	1999	1999	0
95	20240924	170300	15118332	1999	1999	1999	1999	0
96	20240924	170200	15118332	1999	1999	1999	1999	0
97	20240924	170100	15118332	1999	1999	1999	1999	0
98	20240924	170000	15118332	1999	1999	1999	1999	0
99	20240924	165900	15118332	1999	1999	1999	1999	0
100	20240924	165800	15118332	1999	1999	1999	1999	0
101	20240924	165700	15118332	1999	1999	1999	1999	0
102	20240924	165600	15118332	1999	1999	1999	1999	0
103	20240924	165500	15118332	1999	1999	1999	1999	0
104	20240924	165400	15118332	1999	1999	1999	1999	0
105	20240924	165300	15118332	1999	1999	1999	1999	0
106	20240924	165200	15118332	1999	1999	1999	1999	0
107	20240924	165100	15118332	1999	1999	1999	1999	0
108	20240924	165000	15118332	1999	1999	1999	1999	0
109	20240924	164900	15118332	1999	1999	1999	1999	0
110	20240924	164800	15118332	1999	1999	1999	1999	0
111	20240924	164700	15118332	1999	1999	1999	1999	0
112	20240924	164600	15118332	1999	1999	1999	1999	0
113	20240924	164500	15118332	1999	1999	1999	1999	0
114	20240924	164400	15118332	1999	1999	1999	1999	0
115	20240924	164300	15118332	1999	1999	1999	1999	0
116	20240924	164200	15118332	1999	1999	1999	1999	0
117	20240924	164100	15118332	1999	1999	1999	1999	0
118	20240924	164000	15118332	1999	1999	1999	1999	0
119	20240924	163900	15118332	1999	1999	1999	1999	0
120	20240924	163800	15118332	1999	1999	1999	1999	0
121	20240924	163700	15118332	1999	1999	1999	1999	0
122	20240924	163600	15118332	1999	1999	1999	1999	195
123	20240924	163500	15118332	1999	1999	1999	1999	0
124	20240924	163400	15118332	1999	1999	1999	1999	0
125	20240924	163300	15118332	1999	1999	1999	1999	0
126	20240924	163200	15118332	1999	1999	1999	1999	0
127	20240924	163100	15118332	1999	1999	1999	1999	0
128	20240924	163000	15118332	1999	1999	1999	1999	0
129	20240924	162900	15118332	1999	1999	1999	1999	0
130	20240924	162800	15118332	1999	1999	1999	1999	0
131	20240924	162700	15118332	1999	1999	1999	1999	0
132	20240924	162600	15118332	1999	1999	1999	1999	0
133	20240924	162500	15118332	1999	1999	1999	1999	0
134	20240924	162400	15118332	1999	1999	1999	1999	0
135	20240924	162300	15118332	1999	1999	1999	1999	0
136	20240924	162200	15118332	1999	1999	1999	1999	0
137	20240924	162100	15118332	1999	1999	1999	1999	0
138	20240924	162000	15118332	1999	1999	1999	1999	0
139	20240924	161900	15118332	1999	1999	1999	1999	0
140	20240924	161800	15118332	1999	1999	1999	1999	0
141	20240924	161700	15118332	1999	1999	1999	1999	0
142	20240924	161600	15118332	1999	1999	1999	1999	0
143	20240924	161500	15118332	1999	1999	1999	1999	0
144	20240924	161400	15118332	1999	1999	1999	1999	0
145	20240924	161300	15118332	1999	1999	1999	1999	0
146	20240924	161200	15118332	1999	1999	1999	1999	0
147	20240924	161100	15118332	1999	1999	1999	1999	0
148	20240924	161000	15118332	1999	1999	1999	1999	0
149	20240924	160900	15118332	1999	1999	1999	1999	0
150	20240924	160800	15118332	1999	1999	1999	1999	0
151	20240924	160700	15118332	1999	1999	1999	1999	0
152	20240924	160600	15118332	1999	1999	1999	1999	195
153	20240924	160500	15118332	1999	1999	1999	1999	0
154	20240924	160400	15118332	1999	1999	1999	1999	0
155	20240924	160300	15118332	1999	1999	1999	1999	0
156	20240924	160200	15118332	1999	1999	1999	1999	0
157	20240924	160100	15118332	1999	1999	1999	1999	0
158	20240924	160000	15118332	1999	1999	1999	1999	0
159	20240924	155900	15118332	1999	1999	1999	1999	0
160	20240924	155800	15118332	1999	1999	1999	1999	0
161	20240924	155700	15118332	1999	1999	1999	1999	0
162	20240924	155600	15118332	1999	1999	1999	1999	0
163	20240924	155500	15118332	1999	1999	1999	1999	0
164	20240924	155400	15118332	1999	1999	1999	1999	0
165	20240924	155300	15118332	1999	1999	1999	1999	0
166	20240924	155200	15118332	1999	1999	1999	1999	0
167	20240924	155100	15118332	1999	1999	1999	1999	0
168	20240924	155000	15118332	1999	1999	1999	1999	0
169	20240924	154900	15118332	1999	1999	1999	1999	0
170	20240924	154800	15118332	1999	1999	1999	1999	0
171	20240924	154700	15118332	1999	1999	1999	1999	0
172	20240924	154600	15118332	1999	1999	1999	1999	0
173	20240924	154500	15118332	1999	1999	1999	1999	0
174	20240924	154400	15118332	1999	1999	1999	1999	0
175	20240924	154300	15118332	1999	1999	1999	1999	0
176	20240924	154200	15118332	1999	1999	1999	1999	0
177	20240924	154100	15118332	1999	1999	1999	1999	0
178	20240924	154000	15118332	1999	1999	1999	1999	0
179	20240924	153900	15118332	1999	1999	1999	1999	0
180	20240924	153800	15118332	1999	1999	1999	1999	0
181	20240924	153700	15118332	1999	1999	1999	1999	0
182	20240924	153600	15118332	1999	1999	1999	1999	195
183	20240924	153500	15118332	1999	1999	1999	1999	0
184	20240924	153400	15118332	1999	1999	1999	1999	0
185	20240924	153300	15118332	1999	1999	1999	1999	0
186	20240924	153200	15118332	1999	1999	1999	1999	0
187	20240924	153100	15118332	1999	1999	1999	1999	0
188	20240924	153000	15118332	1999	1999	1999	1999	195
189	20240924	152900	14728527	1999	1999	1999	1999	0
190	20240924	152800	14728527	1999	1999	1999	1999	0
191	20240924	152700	14728527	1999	1999	1999	1999	0
192	20240924	152600	14728527	1999	1999	1999	1999	0
193	20240924	152500	14728527	1999	1999	1999	1999	0
194	20240924	152400	14728527	1999	1999	1999	1999	0
195	20240924	152300	14728527	1999	1999	1999	1999	0
196	20240924	152200	14728527	1999	1999	1999	1999	0
197	20240924	152100	14728527	1999	1999	1999	1999	0
198	20240924	152000	14728527	1999	1999	1999	1999	0
199	20240924	151900	14728527	1999	2000	2000	1999	10
200	20240924	151800	14708533	2000	2000	2000	2000	0
201	20240924	151700	14708533	2000	2000	2000	2000	0
202	20240924	151600	14708533	2000	2000	2000	2000	0
203	20240924	151500	14708533	2000	2000	2000	2000	6
204	20240924	151400	14696533	2005	2005	2005	2005	0
205	20240924	151300	14696533	2005	2005	2005	2005	0
206	20240924	151200	14696533	2005	2005	2005	2005	510
207	20240924	151100	13673983	2010	2010	2010	2010	0
208	20240924	151000	13673983	2010	2010	2010	2010	0
209	20240924	150900	13673983	2010	2010	2010	2010	0
210	20240924	150800	13673983	2010	2010	2010	2010	0
211	20240924	150700	13673983	2010	2010	2010	2010	0
212	20240924	150600	13673983	2010	2010	2010	2010	0
213	20240924	150500	13673983	2010	2010	2010	2010	0
214	20240924	150400	13673983	2010	2010	2010	2010	0
215	20240924	150300	13673983	2010	2010	2010	2010	0
216	20240924	150200	13673983	2010	2010	2010	2010	0
217	20240924	150100	13673983	2010	2010	2010	2010	0
218	20240924	150000	13673983	2010	2010	2010	2010	0
219	20240924	145900	13673983	2010	2010	2010	2010	0
220	20240924	145800	13673983	2010	2010	2010	2010	0
221	20240924	145700	13673983	2010	2010	2010	2010	0
222	20240924	145600	13673983	2010	2010	2010	2010	1
223	20240924	145500	13671973	2005	2005	2005	2005	0
224	20240924	145400	13671973	2005	2005	2005	2005	0
225	20240924	145300	13671973	2005	2005	2005	2005	1
226	20240924	145200	13669968	2010	2010	2010	2010	7
227	20240924	145100	13655898	2005	2005	2005	2005	0
228	20240924	145000	13655898	2005	2005	2005	2005	0
229	20240924	144900	13655898	2005	2005	2005	2005	693
230	20240924	144800	12266433	2005	2005	2005	2005	0
231	20240924	144700	12266433	2005	2005	2005	2005	0
232	20240924	144600	12266433	2005	2005	2005	2005	0
233	20240924	144500	12266433	2005	2005	2005	2005	10
234	20240924	144400	12246383	2005	2005	2005	2005	0
235	20240924	144300	12246383	2005	2005	2005	2005	0
236	20240924	144200	12246383	2005	2005	2005	2005	0
237	20240924	144100	12246383	2005	2005	2005	2005	0
238	20240924	144000	12246383	2005	2005	2005	2005	0
239	20240924	143900	12246383	2005	2005	2005	2005	0
240	20240924	143800	12246383	2005	2005	2005	2005	0
241	20240924	143700	12246383	2005	2005	2005	2005	0
242	20240924	143600	12246383	2005	2005	2005	2005	1
243	20240924	143500	12244378	2005	2005	2005	2005	0
244	20240924	143400	12244378	2005	2005	2005	2005	0
245	20240924	143300	12244378	2005	2005	2005	2005	0
246	20240924	143200	12244378	2005	2005	2005	2005	0
247	20240924	143100	12244378	2005	2005	2005	2005	0
248	20240924	143000	12244378	2005	2005	2005	2005	0
249	20240924	142900	12244378	2005	2005	2005	2005	0
250	20240924	142800	12244378	2005	2005	2005	2005	0
251	20240924	142700	12244378	2005	2005	2005	2005	0
252	20240924	142600	12244378	2005	2005	2005	2005	0
253	20240924	142500	12244378	2005	2005	2005	2005	0
254	20240924	142400	12244378	2005	2005	2005	2005	0
255	20240924	142300	12244378	2005	2005	2005	2005	0
256	20240924	142200	12244378	2005	2005	2005	2005	0
257	20240924	142100	12244378	2005	2005	2005	2005	0
258	20240924	142000	12244378	2005	2005	2005	2005	0
259	20240924	141900	12244378	2005	2005	2005	2005	0
260	20240924	141800	12244378	2005	2005	2005	2005	0
261	20240924	141700	12244378	2005	2005	2005	2005	0
262	20240924	141600	12244378	2005	2005	2005	2005	0
263	20240924	141500	12244378	2005	2005	2005	2005	0
264	20240924	141400	12244378	2005	2005	2005	2005	0
265	20240924	141300	12244378	2005	2005	2005	2005	0
266	20240924	141200	12244378	2005	2005	2005	2005	0
267	20240924	141100	12244378	2005	2005	2005	2005	0
268	20240924	141000	12244378	2005	2005	2005	2005	0
269	20240924	140900	12244378	2005	2005	2005	2005	0
270	20240924	140800	12244378	2005	2005	2005	2005	0
271	20240924	140700	12244378	2005	2005	2005	2005	0
272	20240924	140600	12244378	2005	2005	2005	2005	0
273	20240924	140500	12244378	2005	2005	2005	2005	0
274	20240924	140400	12244378	2005	2005	2005	2005	0
275	20240924	140300	12244378	2005	2005	2005	2005	0
276	20240924	140200	12244378	2005	2005	2005	2005	0
277	20240924	140100	12244378	2005	2005	2005	2005	0
278	20240924	140000	12244378	2005	2005	2005	2005	0
279	20240924	135900	12244378	2005	2005	2005	2005	0
280	20240924	135800	12244378	2005	2005	2005	2005	1
281	20240924	135700	12242373	2005	2005	2005	2005	0
282	20240924	135600	12242373	2005	2005	2005	2005	0
283	20240924	135500	12242373	2005	2005	2005	2005	0
284	20240924	135400	12242373	2005	2005	2005	2005	0
285	20240924	135300	12242373	2005	2005	2005	2005	0
286	20240924	135200	12242373	2005	2005	2005	2005	0
287	20240924	135100	12242373	2005	2005	2005	2005	0
288	20240924	135000	12242373	2005	2005	2005	2005	0
289	20240924	134900	12242373	2005	2005	2005	2005	0
290	20240924	134800	12242373	2005	2005	2005	2005	0
291	20240924	134700	12242373	2005	2005	2005	2005	0
292	20240924	134600	12242373	2005	2005	2005	2005	0
293	20240924	134500	12242373	2005	2005	2005	2005	0
294	20240924	134400	12242373	2005	2005	2005	2005	0
295	20240924	134300	12242373	2005	2005	2005	2005	0
296	20240924	134200	12242373	2005	2005	2005	2005	0
297	20240924	134100	12242373	2005	2005	2005	2005	0
298	20240924	134000	12242373	2005	2005	2005	2005	0
299	20240924	133900	12242373	2005	2005	2005	2005	0
300	20240924	133800	12242373	2005	2005	2005	2005	0
301	20240924	133700	12242373	2005	2005	2005	2005	0
302	20240924	133600	12242373	2005	2005	2005	2005	0
303	20240924	133500	12242373	2005	2005	2005	2005	1
304	20240924	133400	12240368	2005	2005	2005	2005	0
305	20240924	133300	12240368	2005	2005	2005	2005	0
306	20240924	133200	12240368	2005	2005	2005	2005	0
307	20240924	133100	12240368	2005	2005	2005	2005	0
308	20240924	133000	12240368	2005	2005	2005	2005	0
309	20240924	132900	12240368	2005	2005	2005	2005	0
310	20240924	132800	12240368	2005	2005	2005	2005	0
311	20240924	132700	12240368	2005	2005	2005	2005	0
312	20240924	132600	12240368	2005	2005	2005	2005	0
313	20240924	132500	12240368	2005	2005	2005	2005	0
314	20240924	132400	12240368	2005	2005	2005	2005	0
315	20240924	132300	12240368	2005	2005	2005	2005	0
316	20240924	132200	12240368	2005	2005	2005	2005	0
317	20240924	132100	12240368	2005	2005	2005	2005	0
318	20240924	132000	12240368	2005	2005	2005	2005	0
319	20240924	131900	12240368	2005	2005	2005	2005	0
320	20240924	131800	12240368	2005	2005	2005	2005	0
321	20240924	131700	12240368	2005	2005	2005	2005	0
322	20240924	131600	12240368	2005	2005	2005	2005	0
323	20240924	131500	12240368	2005	2005	2005	2005	0
324	20240924	131400	12240368	2005	2005	2005	2005	0
325	20240924	131300	12240368	2005	2005	2005	2005	0
326	20240924	131200	12240368	2005	2005	2005	2005	0
327	20240924	131100	12240368	2005	2005	2005	2005	0
328	20240924	131000	12240368	2005	2005	2005	2005	0
329	20240924	130900	12240368	2005	2005	2005	2005	0
330	20240924	130800	12240368	2005	2005	2005	2005	4
331	20240924	130700	12232348	2005	2005	2005	2005	0
332	20240924	130600	12232348	2005	2005	2005	2005	0
333	20240924	130500	12232348	2005	2005	2005	2005	0
334	20240924	130400	12232348	2005	2005	2005	2005	0
335	20240924	130300	12232348	2005	2005	2005	2005	0
336	20240924	130200	12232348	2005	2005	2005	2005	0
337	20240924	130100	12232348	2005	2005	2005	2005	0
338	20240924	130000	12232348	2005	2005	2005	2005	0
339	20240924	125900	12232348	2005	2005	2005	2005	0
340	20240924	125800	12232348	2005	2005	2005	2005	0
341	20240924	125700	12232348	2005	2005	2005	2005	0
342	20240924	125600	12232348	2005	2005	2005	2005	0
343	20240924	125500	12232348	2005	2005	2005	2005	0
344	20240924	125400	12232348	2005	2005	2005	2005	0
345	20240924	125300	12232348	2005	2005	2005	2005	0
346	20240924	125200	12232348	2005	2005	2005	2005	0
347	20240924	125100	12232348	2005	2005	2005	2005	0
348	20240924	125000	12232348	2005	2005	2005	2005	0
349	20240924	124900	12232348	2005	2005	2005	2005	0
350	20240924	124800	12232348	2005	2005	2005	2005	0
351	20240924	124700	12232348	2005	2005	2005	2005	0
352	20240924	124600	12232348	2005	2005	2005	2005	0
353	20240924	124500	12232348	2005	2005	2005	2005	0
354	20240924	124400	12232348	2005	2005	2005	2005	0
355	20240924	124300	12232348	2005	2005	2005	2005	0
356	20240924	124200	12232348	2005	2005	2005	2005	27
357	20240924	124100	12178213	2005	2005	2005	2005	0
358	20240924	124000	12178213	2005	2005	2005	2005	0
359	20240924	123900	12178213	2005	2005	2005	2005	0
360	20240924	123800	12178213	2005	2005	2005	2005	0
361	20240924	123700	12178213	2005	2005	2005	2005	0
362	20240924	123600	12178213	2005	2005	2005	2005	0
363	20240924	123500	12178213	2005	2005	2005	2005	0
364	20240924	123400	12178213	2005	2005	2005	2005	1
365	20240924	123300	12176208	2005	2005	2005	2005	0
366	20240924	123200	12176208	2005	2005	2005	2005	0
367	20240924	123100	12176208	2005	2005	2005	2005	0
368	20240924	123000	12176208	2005	2005	2005	2005	0
369	20240924	122900	12176208	2005	2005	2005	2005	0
370	20240924	122800	12176208	2005	2005	2005	2005	0
371	20240924	122700	12176208	2005	2005	2005	2005	0
372	20240924	122600	12176208	2005	2005	2005	2005	0
373	20240924	122500	12176208	2005	2005	2005	2005	0
374	20240924	122400	12176208	2005	2005	2005	2005	0
375	20240924	122300	12176208	2005	2005	2005	2005	0
376	20240924	122200	12176208	2005	2005	2005	2005	0
377	20240924	122100	12176208	2005	2005	2005	2005	0
378	20240924	122000	12176208	2005	2005	2005	2005	0
379	20240924	121900	12176208	2005	2005	2005	2005	0
380	20240924	121800	12176208	2005	2005	2005	2005	0
381	20240924	121700	12176208	2005	2005	2005	2005	0
382	20240924	121600	12176208	2005	2005	2005	2005	0
383	20240924	121500	12176208	2005	2005	2005	2005	0
384	20240924	121400	12176208	2005	2005	2005	2005	0
385	20240924	121300	12176208	2005	2005	2005	2005	0
386	20240924	121200	12176208	2005	2005	2005	2005	0
387	20240924	121100	12176208	2005	2005	2005	2005	0
388	20240924	121000	12176208	2005	2005	2005	2005	0
389	20240924	120900	12176208	2005	2005	2005	2005	0
390	20240924	120800	12176208	2005	2005	2005	2005	0
391	20240924	120700	12176208	2005	2005	2005	2005	0
392	20240924	120600	12176208	2005	2005	2005	2005	0
393	20240924	120500	12176208	2005	2005	2005	2005	0
394	20240924	120400	12176208	2005	2005	2005	2005	0
395	20240924	120300	12176208	2005	2005	2005	2005	0
396	20240924	120200	12176208	2005	2005	2005	2005	0
397	20240924	120100	12176208	2005	2000	2005	2000	38
398	20240924	120000	12100203	2000	2000	2000	2000	96
399	20240924	115900	11908203	2000	2000	2000	2000	0
400	20240924	115800	11908203	2000	2000	2000	2000	0
401	20240924	115700	11908203	2000	2000	2000	2000	0
402	20240924	115600	11908203	2000	2000	2000	2000	0
403	20240924	115500	11908203	2000	2000	2000	2000	0
404	20240924	115400	11908203	2000	2000	2000	2000	0
405	20240924	115300	11908203	2000	2000	2000	2000	0
406	20240924	115200	11908203	2000	2000	2000	2000	2
407	20240924	115100	11904203	2000	2000	2000	2000	0
408	20240924	115000	11904203	2000	2000	2000	2000	0
409	20240924	114900	11904203	2000	2000	2000	2000	0
410	20240924	114800	11904203	2000	2000	2000	2000	0
411	20240924	114700	11904203	2000	2000	2000	2000	0
412	20240924	114600	11904203	2000	2000	2000	2000	0
413	20240924	114500	11904203	2000	2000	2000	2000	0
414	20240924	114400	11904203	2000	2000	2000	2000	0
415	20240924	114300	11904203	2000	2000	2000	2000	0
416	20240924	114200	11904203	2000	2000	2000	2000	0
417	20240924	114100	11904203	2000	2000	2000	2000	0
418	20240924	114000	11904203	2000	2000	2000	2000	0
419	20240924	113900	11904203	2000	2000	2000	2000	0
420	20240924	113800	11904203	2000	2000	2000	2000	0
421	20240924	113700	11904203	2000	2000	2000	2000	0
422	20240924	113600	11904203	2000	2000	2000	2000	0
423	20240924	113500	11904203	2000	2000	2000	2000	0
424	20240924	113400	11904203	2000	2000	2000	2000	0
425	20240924	113300	11904203	2000	2000	2000	2000	0
426	20240924	113200	11904203	2000	2000	2000	2000	0
427	20240924	113100	11904203	2000	2000	2000	2000	1
428	20240924	113000	11902203	1997	1997	1997	1997	0
429	20240924	112900	11902203	1997	1997	1997	1997	0
430	20240924	112800	11902203	1997	1997	1997	1997	0
431	20240924	112700	11902203	1997	1997	1997	1997	0
432	20240924	112600	11902203	1997	1997	1997	1997	0
433	20240924	112500	11902203	1997	1997	1997	1997	0
434	20240924	112400	11902203	1997	1997	1997	1997	0
435	20240924	112300	11902203	1997	1997	1997	1997	0
436	20240924	112200	11902203	1997	1997	1997	1997	0
437	20240924	112100	11902203	1997	1997	1997	1997	0
438	20240924	112000	11902203	1997	1997	1997	1997	0
439	20240924	111900	11902203	1997	1997	1997	1997	0
440	20240924	111800	11902203	1997	1997	1997	1997	0
441	20240924	111700	11902203	1997	1997	1997	1997	0
442	20240924	111600	11902203	1997	1997	1997	1997	0
443	20240924	111500	11902203	1997	1997	1997	1997	0
444	20240924	111400	11902203	1997	1997	1997	1997	0
445	20240924	111300	11902203	1997	1997	1997	1997	0
446	20240924	111200	11902203	1997	1997	1997	1997	1000
447	20240924	111100	9905203	2000	2000	2000	2000	1
448	20240924	111000	9903203	2000	2000	2000	2000	0
449	20240924	110900	9903203	2000	2000	2000	2000	0
450	20240924	110800	9903203	2000	2000	2000	2000	0
451	20240924	110700	9903203	2000	2000	2000	2000	0
452	20240924	110600	9903203	2000	2000	2000	2000	0
453	20240924	110500	9903203	2000	2000	2000	2000	0
454	20240924	110400	9903203	2000	2000	2000	2000	0
455	20240924	110300	9903203	2000	2000	2000	2000	0
456	20240924	110200	9903203	2000	2000	2000	2000	0
457	20240924	110100	9903203	2000	2000	2000	2000	0
458	20240924	110000	9903203	2000	2000	2000	2000	0
459	20240924	105900	9903203	2000	2000	2000	2000	0
460	20240924	105800	9903203	2000	2000	2000	2000	0
461	20240924	105700	9903203	2000	2000	2000	2000	0
462	20240924	105600	9903203	2000	2000	2000	2000	0
463	20240924	105500	9903203	2000	2000	2000	2000	1
464	20240924	105400	9901203	2000	2000	2000	2000	0
465	20240924	105300	9901203	2000	2000	2000	2000	0
466	20240924	105200	9901203	2000	2000	2000	2000	0
467	20240924	105100	9901203	2000	2000	2000	2000	0
468	20240924	105000	9901203	2000	2000	2000	2000	1
469	20240924	104900	9899203	1997	1997	1997	1997	0
470	20240924	104800	9899203	1997	1997	1997	1997	0
471	20240924	104700	9899203	1997	1997	1997	1997	0
472	20240924	104600	9899203	1997	1997	1997	1997	0
473	20240924	104500	9899203	1997	1997	1997	1997	0
474	20240924	104400	9899203	1997	1997	1997	1997	0
475	20240924	104300	9899203	1997	1997	1997	1997	0
476	20240924	104200	9899203	1997	1997	1997	1997	0
477	20240924	104100	9899203	1997	1997	1997	1997	0
478	20240924	104000	9899203	1997	1997	1997	1997	0
479	20240924	103900	9899203	1997	1997	1997	1997	0
480	20240924	103800	9899203	1997	1997	1997	1997	0
481	20240924	103700	9899203	1997	1997	1997	1997	0
482	20240924	103600	9899203	1997	1997	1997	1997	0
483	20240924	103500	9899203	1997	1997	1997	1997	0
484	20240924	103400	9899203	1997	1997	1997	1997	0
485	20240924	103300	9899203	1997	1997	1997	1997	0
486	20240924	103200	9899203	1997	1997	1997	1997	0
487	20240924	103100	9899203	1997	1997	1997	1997	0
488	20240924	103000	9899203	1997	1997	1997	1997	0
489	20240924	102900	9899203	1997	1997	1997	1997	0
490	20240924	102800	9899203	1997	1997	1997	1997	0
491	20240924	102700	9899203	1997	1997	1997	1997	0
492	20240924	102600	9899203	1997	1997	1997	1997	0
493	20240924	102500	9899203	1997	1997	1997	1997	0
494	20240924	102400	9899203	1997	1997	1997	1997	0
495	20240924	102300	9899203	1997	1997	1997	1997	0
496	20240924	102200	9899203	1997	1997	1997	1997	0
497	20240924	102100	9899203	1997	1997	1997	1997	0
498	20240924	102000	9899203	1997	1997	1997	1997	0
499	20240924	101900	9899203	1997	1997	1997	1997	0
500	20240924	101800	9899203	1997	1997	1997	1997	0
501	20240924	101700	9899203	1997	1997	1997	1997	0
502	20240924	101600	9899203	1997	1997	1997	1997	0
503	20240924	101500	9899203	1997	1997	1997	1997	0
504	20240924	101400	9899203	1997	1997	1997	1997	0
505	20240924	101300	9899203	1997	1997	1997	1997	0
506	20240924	101200	9899203	1997	1997	1997	1997	0
507	20240924	101100	9899203	1997	1996	2000	1996	2499
508	20240924	101000	4908113	1997	1997	1997	1997	0
509	20240924	100900	4908113	1997	1997	1997	1997	0
510	20240924	100800	4908113	1997	1997	1997	1997	0
511	20240924	100700	4908113	1997	1997	1997	1997	0
512	20240924	100600	4908113	1997	1997	1997	1997	0
513	20240924	100500	4908113	1997	1997	1997	1997	0
514	20240924	100400	4908113	1997	1997	1997	1997	0
515	20240924	100300	4908113	1997	1997	1997	1997	0
516	20240924	100200	4908113	1997	1997	1997	1997	0
517	20240924	100100	4908113	1997	1997	1997	1997	0
518	20240924	100000	4908113	1997	1997	1997	1997	0
519	20240924	095900	4908113	1997	1997	1997	1997	0
520	20240924	095800	4908113	1997	1997	1997	1997	0
521	20240924	095700	4908113	1997	1997	1997	1997	0
522	20240924	095600	4908113	1997	1997	1997	1997	0
523	20240924	095500	4908113	1997	1997	1997	1997	0
524	20240924	095400	4908113	1997	1997	1997	1997	0
525	20240924	095300	4908113	1997	1997	1997	1997	0
526	20240924	095200	4908113	1997	1997	1997	1997	0
527	20240924	095100	4908113	1997	1997	1997	1997	0
528	20240924	095000	4908113	1997	1997	1997	1997	1
529	20240924	094900	4906116	1997	1997	1997	1997	0
530	20240924	094800	4906116	1997	1997	1997	1997	0
531	20240924	094700	4906116	1997	1997	1997	1997	0
532	20240924	094600	4906116	1997	1997	1997	1997	0
533	20240924	094500	4906116	1997	1997	1997	1997	0
534	20240924	094400	4906116	1997	1997	1997	1997	10
535	20240924	094300	4886146	1997	1997	1997	1997	0
536	20240924	094200	4886146	1997	1997	1997	1997	0
537	20240924	094100	4886146	1997	1997	1997	1997	0
538	20240924	094000	4886146	1997	1997	1997	1997	0
539	20240924	093900	4886146	1997	1997	1997	1997	0
540	20240924	093800	4886146	1997	1997	1997	1997	0
541	20240924	093700	4886146	1997	1997	1997	1997	0
542	20240924	093600	4886146	1997	1997	1997	1997	0
543	20240924	093500	4886146	1997	1997	1997	1997	0
544	20240924	093400	4886146	1997	1997	1997	1997	0
545	20240924	093300	4886146	1997	1997	1997	1997	39
546	20240924	093200	4808263	1985	1997	1997	1985	13
547	20240924	093100	4782338	1997	1997	1997	1997	10
548	20240924	093000	4762368	1984	1984	1984	1984	0
549	20240924	092900	4762368	1984	1984	1984	1984	0
550	20240924	092800	4762368	1984	1984	1984	1984	0
551	20240924	092700	4762368	1984	1984	1984	1984	0
552	20240924	092600	4762368	1984	1984	1984	1984	0
553	20240924	092500	4762368	1984	1984	1984	1984	0
554	20240924	092400	4762368	1984	1984	1984	1984	0
555	20240924	092300	4762368	1984	1984	1984	1984	0
556	20240924	092200	4762368	1984	1984	1984	1984	0
557	20240924	092100	4762368	1984	1984	1984	1984	0
558	20240924	092000	4762368	1984	1984	1984	1984	0
559	20240924	091900	4762368	1984	1984	1984	1984	0
560	20240924	091800	4762368	1984	1984	1984	1984	983
561	20240924	091700	2812096	1985	1985	1985	1985	0
562	20240924	091600	2812096	1985	1986	1986	1985	1017
563	20240924	091500	793334	1984	1984	1984	1984	0
564	20240924	091400	793334	1984	1984	1984	1984	0
565	20240924	091300	793334	1984	1984	1984	1984	0
566	20240924	091200	793334	1984	1984	1984	1984	100
567	20240924	091100	594934	1981	1981	1981	1981	0
568	20240924	091000	594934	1981	1981	1981	1981	0
569	20240924	090900	594934	1981	1995	1995	1981	300
570	20240924	090800	0	1999	1999	1999	1999	0
571	20240924	090700	0	1999	1999	1999	1999	0
572	20240924	090600	0	1999	1999	1999	1999	0
573	20240924	090500	0	1999	1999	1999	1999	0
574	20240924	090400	0	1999	1999	1999	1999	0
575	20240924	090300	0	1999	1999	1999	1999	0
576	20240924	090200	0	1999	1999	1999	1999	0
577	20240924	090100	0	1999	1999	1999	1999	0
578	20240924	090000	0	1999	1999	1999	1999	0