KissMeData/458320/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205700	71214709	2005	2005	2005	2005	1
3	20230919	205600	71214709	2005	2005	2005	2005	0
4	20230919	205500	71214709	2005	2005	2005	2005	0
5	20230919	205400	71214709	2005	2005	2005	2005	0
6	20230919	205300	71214709	2005	2005	2005	2005	0
7	20230919	205200	71214709	2005	2005	2005	2005	0
8	20230919	205100	71214709	2005	2005	2005	2005	0
9	20230919	205000	71214709	2005	2005	2005	2005	0
10	20230919	204900	71214709	2005	2005	2005	2005	0
11	20230919	204800	71214709	2005	2005	2005	2005	0
12	20230919	204700	71214709	2005	2005	2005	2005	0
13	20230919	204600	71214709	2005	2005	2005	2005	0
14	20230919	204500	71214709	2005	2005	2005	2005	0
15	20230919	204400	71214709	2005	2005	2005	2005	0
16	20230919	204300	71214709	2005	2005	2005	2005	0
17	20230919	204200	71214709	2005	2005	2005	2005	0
18	20230919	204100	71214709	2005	2005	2005	2005	0
19	20230919	204000	71214709	2005	2005	2005	2005	0
20	20230919	203900	71214709	2005	2005	2005	2005	0
21	20230919	203800	71214709	2005	2005	2005	2005	0
22	20230919	203700	71214709	2005	2005	2005	2005	0
23	20230919	203600	71214709	2005	2005	2005	2005	0
24	20230919	203500	71214709	2005	2005	2005	2005	0
25	20230919	203400	71214709	2005	2005	2005	2005	0
26	20230919	203300	71214709	2005	2005	2005	2005	0
27	20230919	203200	71214709	2005	2005	2005	2005	0
28	20230919	203100	71214709	2005	2005	2005	2005	0
29	20230919	203000	71214709	2005	2005	2005	2005	0
30	20230919	202900	71214709	2005	2005	2005	2005	0
31	20230919	202800	71214709	2005	2005	2005	2005	0
32	20230919	202700	71214709	2005	2005	2005	2005	1
33	20230919	202600	71214709	2005	2005	2005	2005	0
34	20230919	202500	71214709	2005	2005	2005	2005	0
35	20230919	202400	71214709	2005	2005	2005	2005	0
36	20230919	202300	71214709	2005	2005	2005	2005	0
37	20230919	202200	71214709	2005	2005	2005	2005	0
38	20230919	202100	71214709	2005	2005	2005	2005	0
39	20230919	202000	71214709	2005	2005	2005	2005	0
40	20230919	201900	71214709	2005	2005	2005	2005	0
41	20230919	201800	71214709	2005	2005	2005	2005	0
42	20230919	201700	71214709	2005	2005	2005	2005	0
43	20230919	201600	71214709	2005	2005	2005	2005	0
44	20230919	201500	71214709	2005	2005	2005	2005	0
45	20230919	201400	71214709	2005	2005	2005	2005	0
46	20230919	201300	71214709	2005	2005	2005	2005	0
47	20230919	201200	71214709	2005	2005	2005	2005	0
48	20230919	201100	71214709	2005	2005	2005	2005	0
49	20230919	201000	71214709	2005	2005	2005	2005	0
50	20230919	200900	71214709	2005	2005	2005	2005	0
51	20230919	200800	71214709	2005	2005	2005	2005	0
52	20230919	200700	71214709	2005	2005	2005	2005	0
53	20230919	200600	71214709	2005	2005	2005	2005	0
54	20230919	200500	71214709	2005	2005	2005	2005	0
55	20230919	200400	71214709	2005	2005	2005	2005	0
56	20230919	200300	71214709	2005	2005	2005	2005	0
57	20230919	200200	71214709	2005	2005	2005	2005	0
58	20230919	200100	71214709	2005	2005	2005	2005	0
59	20230919	200000	71214709	2005	2005	2005	2005	0
60	20230919	195900	71214709	2005	2005	2005	2005	0
61	20230919	195800	71214709	2005	2005	2005	2005	0
62	20230919	195700	71214709	2005	2005	2005	2005	1
63	20230919	195600	71214709	2005	2005	2005	2005	0
64	20230919	195500	71214709	2005	2005	2005	2005	0
65	20230919	195400	71214709	2005	2005	2005	2005	0
66	20230919	195300	71214709	2005	2005	2005	2005	0
67	20230919	195200	71214709	2005	2005	2005	2005	0
68	20230919	195100	71214709	2005	2005	2005	2005	0
69	20230919	195000	71214709	2005	2005	2005	2005	0
70	20230919	194900	71214709	2005	2005	2005	2005	0
71	20230919	194800	71214709	2005	2005	2005	2005	0
72	20230919	194700	71214709	2005	2005	2005	2005	0
73	20230919	194600	71214709	2005	2005	2005	2005	0
74	20230919	194500	71214709	2005	2005	2005	2005	0
75	20230919	194400	71214709	2005	2005	2005	2005	0
76	20230919	194300	71214709	2005	2005	2005	2005	0
77	20230919	194200	71214709	2005	2005	2005	2005	0
78	20230919	194100	71214709	2005	2005	2005	2005	0
79	20230919	194000	71214709	2005	2005	2005	2005	0
80	20230919	193900	71214709	2005	2005	2005	2005	0
81	20230919	193800	71214709	2005	2005	2005	2005	0
82	20230919	193700	71214709	2005	2005	2005	2005	0
83	20230919	193600	71214709	2005	2005	2005	2005	0
84	20230919	193500	71214709	2005	2005	2005	2005	0
85	20230919	193400	71214709	2005	2005	2005	2005	0
86	20230919	193300	71214709	2005	2005	2005	2005	0
87	20230919	193200	71214709	2005	2005	2005	2005	0
88	20230919	193100	71214709	2005	2005	2005	2005	0
89	20230919	193000	71214709	2005	2005	2005	2005	0
90	20230919	192900	71214709	2005	2005	2005	2005	0
91	20230919	192800	71214709	2005	2005	2005	2005	0
92	20230919	192700	71214709	2005	2005	2005	2005	1
93	20230919	192600	71214709	2005	2005	2005	2005	0
94	20230919	192500	71214709	2005	2005	2005	2005	0
95	20230919	192400	71214709	2005	2005	2005	2005	0
96	20230919	192300	71214709	2005	2005	2005	2005	0
97	20230919	192200	71214709	2005	2005	2005	2005	0
98	20230919	192100	71214709	2005	2005	2005	2005	0
99	20230919	192000	71214709	2005	2005	2005	2005	0
100	20230919	191900	71214709	2005	2005	2005	2005	0
101	20230919	191800	71214709	2005	2005	2005	2005	0
102	20230919	191700	71214709	2005	2005	2005	2005	0
103	20230919	191600	71214709	2005	2005	2005	2005	0
104	20230919	191500	71214709	2005	2005	2005	2005	0
105	20230919	191400	71214709	2005	2005	2005	2005	0
106	20230919	191300	71214709	2005	2005	2005	2005	0
107	20230919	191200	71214709	2005	2005	2005	2005	0
108	20230919	191100	71214709	2005	2005	2005	2005	0
109	20230919	191000	71214709	2005	2005	2005	2005	0
110	20230919	190900	71214709	2005	2005	2005	2005	0
111	20230919	190800	71214709	2005	2005	2005	2005	0
112	20230919	190700	71214709	2005	2005	2005	2005	0
113	20230919	190600	71214709	2005	2005	2005	2005	0
114	20230919	190500	71214709	2005	2005	2005	2005	0
115	20230919	190400	71214709	2005	2005	2005	2005	0
116	20230919	190300	71214709	2005	2005	2005	2005	0
117	20230919	190200	71214709	2005	2005	2005	2005	0
118	20230919	190100	71214709	2005	2005	2005	2005	0
119	20230919	190000	71214709	2005	2005	2005	2005	0
120	20230919	185900	71214709	2005	2005	2005	2005	0
121	20230919	185800	71214709	2005	2005	2005	2005	0
122	20230919	185700	71214709	2005	2005	2005	2005	1
123	20230919	185600	71214709	2005	2005	2005	2005	0
124	20230919	185500	71214709	2005	2005	2005	2005	0
125	20230919	185400	71214709	2005	2005	2005	2005	0
126	20230919	185300	71214709	2005	2005	2005	2005	0
127	20230919	185200	71214709	2005	2005	2005	2005	0
128	20230919	185100	71214709	2005	2005	2005	2005	0
129	20230919	185000	71214709	2005	2005	2005	2005	0
130	20230919	184900	71214709	2005	2005	2005	2005	0
131	20230919	184800	71214709	2005	2005	2005	2005	0
132	20230919	184700	71214709	2005	2005	2005	2005	0
133	20230919	184600	71214709	2005	2005	2005	2005	0
134	20230919	184500	71214709	2005	2005	2005	2005	0
135	20230919	184400	71214709	2005	2005	2005	2005	0
136	20230919	184300	71214709	2005	2005	2005	2005	0
137	20230919	184200	71214709	2005	2005	2005	2005	0
138	20230919	184100	71214709	2005	2005	2005	2005	0
139	20230919	184000	71214709	2005	2005	2005	2005	0
140	20230919	183900	71214709	2005	2005	2005	2005	0
141	20230919	183800	71214709	2005	2005	2005	2005	0
142	20230919	183700	71214709	2005	2005	2005	2005	0
143	20230919	183600	71214709	2005	2005	2005	2005	0
144	20230919	183500	71214709	2005	2005	2005	2005	0
145	20230919	183400	71214709	2005	2005	2005	2005	0
146	20230919	183300	71214709	2005	2005	2005	2005	0
147	20230919	183200	71214709	2005	2005	2005	2005	0
148	20230919	183100	71214709	2005	2005	2005	2005	0
149	20230919	183000	71214709	2005	2005	2005	2005	0
150	20230919	182900	71214709	2005	2005	2005	2005	0
151	20230919	182800	71214709	2005	2005	2005	2005	0
152	20230919	182700	71214709	2005	2005	2005	2005	1
153	20230919	182600	71214709	2005	2005	2005	2005	0
154	20230919	182500	71214709	2005	2005	2005	2005	0
155	20230919	182400	71214709	2005	2005	2005	2005	0
156	20230919	182300	71214709	2005	2005	2005	2005	0
157	20230919	182200	71214709	2005	2005	2005	2005	0
158	20230919	182100	71214709	2005	2005	2005	2005	0
159	20230919	182000	71214709	2005	2005	2005	2005	0
160	20230919	181900	71214709	2005	2005	2005	2005	0
161	20230919	181800	71214709	2005	2005	2005	2005	0
162	20230919	181700	71214709	2005	2005	2005	2005	0
163	20230919	181600	71214709	2005	2005	2005	2005	0
164	20230919	181500	71214709	2005	2005	2005	2005	0
165	20230919	181400	71214709	2005	2005	2005	2005	0
166	20230919	181300	71214709	2005	2005	2005	2005	0
167	20230919	181200	71214709	2005	2005	2005	2005	0
168	20230919	181100	71214709	2005	2005	2005	2005	0
169	20230919	181000	71214709	2005	2005	2005	2005	0
170	20230919	180900	71214709	2005	2005	2005	2005	0
171	20230919	180800	71214709	2005	2005	2005	2005	0
172	20230919	180700	71214709	2005	2005	2005	2005	0
173	20230919	180600	71214709	2005	2005	2005	2005	0
174	20230919	180500	71214709	2005	2005	2005	2005	0
175	20230919	180400	71214709	2005	2005	2005	2005	0
176	20230919	180300	71214709	2005	2005	2005	2005	0
177	20230919	180200	71214709	2005	2005	2005	2005	0
178	20230919	180100	71214709	2005	2005	2005	2005	0
179	20230919	180000	71214709	2005	2005	2005	2005	0
180	20230919	175900	71214709	2005	2005	2005	2005	0
181	20230919	175800	71214709	2005	2005	2005	2005	0
182	20230919	175700	71214709	2005	2005	2005	2005	1
183	20230919	175600	71214709	2005	2005	2005	2005	0
184	20230919	175500	71214709	2005	2005	2005	2005	0
185	20230919	175400	71214709	2005	2005	2005	2005	0
186	20230919	175300	71214709	2005	2005	2005	2005	0
187	20230919	175200	71214709	2005	2005	2005	2005	0
188	20230919	175100	71214709	2005	2005	2005	2005	0
189	20230919	175000	71214709	2005	2005	2005	2005	0
190	20230919	174900	71214709	2005	2005	2005	2005	0
191	20230919	174800	71214709	2005	2005	2005	2005	0
192	20230919	174700	71214709	2005	2005	2005	2005	0
193	20230919	174600	71214709	2005	2005	2005	2005	0
194	20230919	174500	71214709	2005	2005	2005	2005	0
195	20230919	174400	71214709	2005	2005	2005	2005	0
196	20230919	174300	71214709	2005	2005	2005	2005	0
197	20230919	174200	71214709	2005	2005	2005	2005	0
198	20230919	174100	71214709	2005	2005	2005	2005	0
199	20230919	174000	71214709	2005	2005	2005	2005	0
200	20230919	173900	71214709	2005	2005	2005	2005	0
201	20230919	173800	71214709	2005	2005	2005	2005	0
202	20230919	173700	71214709	2005	2005	2005	2005	0
203	20230919	173600	71214709	2005	2005	2005	2005	0
204	20230919	173500	71214709	2005	2005	2005	2005	0
205	20230919	173400	71214709	2005	2005	2005	2005	0
206	20230919	173300	71214709	2005	2005	2005	2005	0
207	20230919	173200	71214709	2005	2005	2005	2005	0
208	20230919	173100	71214709	2005	2005	2005	2005	0
209	20230919	173000	71214709	2005	2005	2005	2005	0
210	20230919	172900	71214709	2005	2005	2005	2005	0
211	20230919	172800	71214709	2005	2005	2005	2005	0
212	20230919	172700	71214709	2005	2005	2005	2005	1
213	20230919	172600	71214709	2005	2005	2005	2005	0
214	20230919	172500	71214709	2005	2005	2005	2005	0
215	20230919	172400	71214709	2005	2005	2005	2005	0
216	20230919	172300	71214709	2005	2005	2005	2005	0
217	20230919	172200	71214709	2005	2005	2005	2005	0
218	20230919	172100	71214709	2005	2005	2005	2005	0
219	20230919	172000	71214709	2005	2005	2005	2005	0
220	20230919	171900	71214709	2005	2005	2005	2005	0
221	20230919	171800	71214709	2005	2005	2005	2005	0
222	20230919	171700	71214709	2005	2005	2005	2005	0
223	20230919	171600	71214709	2005	2005	2005	2005	0
224	20230919	171500	71214709	2005	2005	2005	2005	0
225	20230919	171400	71214709	2005	2005	2005	2005	0
226	20230919	171300	71214709	2005	2005	2005	2005	0
227	20230919	171200	71214709	2005	2005	2005	2005	0
228	20230919	171100	71214709	2005	2005	2005	2005	0
229	20230919	171000	71214709	2005	2005	2005	2005	0
230	20230919	170900	71214709	2005	2005	2005	2005	0
231	20230919	170800	71214709	2005	2005	2005	2005	0
232	20230919	170700	71214709	2005	2005	2005	2005	0
233	20230919	170600	71214709	2005	2005	2005	2005	0
234	20230919	170500	71214709	2005	2005	2005	2005	0
235	20230919	170400	71214709	2005	2005	2005	2005	0
236	20230919	170300	71214709	2005	2005	2005	2005	0
237	20230919	170200	71214709	2005	2005	2005	2005	0
238	20230919	170100	71214709	2005	2005	2005	2005	0
239	20230919	170000	71214709	2005	2005	2005	2005	0
240	20230919	165900	71214709	2005	2005	2005	2005	0
241	20230919	165800	71214709	2005	2005	2005	2005	0
242	20230919	165700	71214709	2005	2005	2005	2005	1
243	20230919	165600	71214709	2005	2005	2005	2005	0
244	20230919	165500	71214709	2005	2005	2005	2005	0
245	20230919	165400	71214709	2005	2005	2005	2005	0
246	20230919	165300	71214709	2005	2005	2005	2005	0
247	20230919	165200	71214709	2005	2005	2005	2005	0
248	20230919	165100	71214709	2005	2005	2005	2005	0
249	20230919	165000	71214709	2005	2005	2005	2005	0
250	20230919	164900	71214709	2005	2005	2005	2005	0
251	20230919	164800	71214709	2005	2005	2005	2005	0
252	20230919	164700	71214709	2005	2005	2005	2005	0
253	20230919	164600	71214709	2005	2005	2005	2005	0
254	20230919	164500	71214709	2005	2005	2005	2005	0
255	20230919	164400	71214709	2005	2005	2005	2005	0
256	20230919	164300	71214709	2005	2005	2005	2005	0
257	20230919	164200	71214709	2005	2005	2005	2005	0
258	20230919	164100	71214709	2005	2005	2005	2005	0
259	20230919	164000	71214709	2005	2005	2005	2005	0
260	20230919	163900	71214709	2005	2005	2005	2005	0
261	20230919	163800	71214709	2005	2005	2005	2005	0
262	20230919	163700	71214709	2005	2005	2005	2005	0
263	20230919	163600	71214709	2005	2005	2005	2005	0
264	20230919	163500	71214709	2005	2005	2005	2005	0
265	20230919	163400	71214709	2005	2005	2005	2005	0
266	20230919	163300	71214709	2005	2005	2005	2005	0
267	20230919	163200	71214709	2005	2005	2005	2005	0
268	20230919	163100	71214709	2005	2005	2005	2005	0
269	20230919	163000	71214709	2005	2005	2005	2005	0
270	20230919	162900	71214709	2005	2005	2005	2005	0
271	20230919	162800	71214709	2005	2005	2005	2005	0
272	20230919	162700	71214709	2005	2005	2005	2005	1
273	20230919	162600	71214709	2005	2005	2005	2005	0
274	20230919	162500	71214709	2005	2005	2005	2005	0
275	20230919	162400	71214709	2005	2005	2005	2005	0
276	20230919	162300	71214709	2005	2005	2005	2005	0
277	20230919	162200	71214709	2005	2005	2005	2005	0
278	20230919	162100	71214709	2005	2005	2005	2005	0
279	20230919	162000	71214709	2005	2005	2005	2005	0
280	20230919	161900	71214709	2005	2005	2005	2005	0
281	20230919	161800	71214709	2005	2005	2005	2005	0
282	20230919	161700	71214709	2005	2005	2005	2005	0
283	20230919	161600	71214709	2005	2005	2005	2005	0
284	20230919	161500	71214709	2005	2005	2005	2005	0
285	20230919	161400	71214709	2005	2005	2005	2005	0
286	20230919	161300	71214709	2005	2005	2005	2005	0
287	20230919	161200	71214709	2005	2005	2005	2005	0
288	20230919	161100	71214709	2005	2005	2005	2005	0
289	20230919	161000	71214709	2005	2005	2005	2005	0
290	20230919	160900	71214709	2005	2005	2005	2005	0
291	20230919	160800	71214709	2005	2005	2005	2005	0
292	20230919	160700	71214709	2005	2005	2005	2005	0
293	20230919	160600	71214709	2005	2005	2005	2005	0
294	20230919	160500	71214709	2005	2005	2005	2005	0
295	20230919	160400	71214709	2005	2005	2005	2005	0
296	20230919	160300	71214709	2005	2005	2005	2005	0
297	20230919	160200	71214709	2005	2005	2005	2005	0
298	20230919	160100	71214709	2005	2005	2005	2005	0
299	20230919	160000	71214709	2005	2005	2005	2005	0
300	20230919	155900	71214709	2005	2005	2005	2005	0
301	20230919	155800	71214709	2005	2005	2005	2005	0
302	20230919	155700	71214709	2005	2005	2005	2005	1
303	20230919	155600	71214709	2005	2005	2005	2005	0
304	20230919	155500	71214709	2005	2005	2005	2005	0
305	20230919	155400	71214709	2005	2005	2005	2005	0
306	20230919	155300	71214709	2005	2005	2005	2005	0
307	20230919	155200	71214709	2005	2005	2005	2005	0
308	20230919	155100	71214709	2005	2005	2005	2005	0
309	20230919	155000	71214709	2005	2005	2005	2005	0
310	20230919	154900	71214709	2005	2005	2005	2005	0
311	20230919	154800	71214709	2005	2005	2005	2005	0
312	20230919	154700	71214709	2005	2005	2005	2005	0
313	20230919	154600	71214709	2005	2005	2005	2005	0
314	20230919	154500	71214709	2005	2005	2005	2005	0
315	20230919	154400	71214709	2005	2005	2005	2005	0
316	20230919	154300	71214709	2005	2005	2005	2005	0
317	20230919	154200	71214709	2005	2005	2005	2005	0
318	20230919	154100	71214709	2005	2005	2005	2005	0
319	20230919	154000	71214709	2005	2005	2005	2005	0
320	20230919	153900	71214709	2005	2005	2005	2005	0
321	20230919	153800	71214709	2005	2005	2005	2005	0
322	20230919	153700	71214709	2005	2005	2005	2005	0
323	20230919	153600	71214709	2005	2005	2005	2005	0
324	20230919	153500	71214709	2005	2005	2005	2005	0
325	20230919	153400	71214709	2005	2005	2005	2005	0
326	20230919	153300	71214709	2005	2005	2005	2005	0
327	20230919	153200	71214709	2005	2005	2005	2005	0
328	20230919	153100	71214709	2005	2005	2005	2005	0
329	20230919	153000	71214709	2005	2005	2005	2005	1
330	20230919	152900	71212704	2000	2000	2000	2000	0
331	20230919	152800	71212704	2000	2000	2000	2000	0
332	20230919	152700	71212704	2000	2000	2000	2000	0
333	20230919	152600	71212704	2000	2000	2000	2000	0
334	20230919	152500	71212704	2000	2000	2000	2000	0
335	20230919	152400	71212704	2000	2000	2000	2000	0
336	20230919	152300	71212704	2000	2000	2000	2000	0
337	20230919	152200	71212704	2000	2000	2000	2000	0
338	20230919	152100	71212704	2000	2000	2000	2000	0
339	20230919	152000	71212704	2000	2000	2000	2000	0
340	20230919	151900	71212704	2000	2000	2000	2000	0
341	20230919	151800	71212704	2000	2000	2000	2000	0
342	20230919	151700	71212704	2000	2000	2000	2000	368
343	20230919	151600	70476704	2000	2000	2000	2000	0
344	20230919	151500	70476704	2000	2000	2000	2000	0
345	20230919	151400	70476704	2000	2000	2000	2000	0
346	20230919	151300	70476704	2000	2000	2000	2000	0
347	20230919	151200	70476704	2000	2000	2000	2000	0
348	20230919	151100	70476704	2000	2000	2000	2000	12
349	20230919	151000	70452704	2000	2000	2000	2000	0
350	20230919	150900	70452704	2000	2000	2000	2000	500
351	20230919	150800	69452704	2000	2000	2000	2000	0
352	20230919	150700	69452704	2000	2000	2000	2000	0
353	20230919	150600	69452704	2000	2000	2000	2000	0
354	20230919	150500	69452704	2000	2000	2000	2000	58
355	20230919	150400	69336704	2000	2000	2000	2000	0
356	20230919	150300	69336704	2000	2000	2000	2000	0
357	20230919	150200	69336704	2000	2000	2000	2000	0
358	20230919	150100	69336704	2000	2000	2000	2000	0
359	20230919	150000	69336704	2000	2000	2000	2000	0
360	20230919	145900	69336704	2000	2000	2000	2000	1
361	20230919	145800	69334704	2000	2000	2000	2000	14
362	20230919	145700	69306704	2000	2000	2000	2000	0
363	20230919	145600	69306704	2000	2000	2000	2000	8
364	20230919	145500	69290704	2000	2000	2000	2000	0
365	20230919	145400	69290704	2000	2000	2000	2000	13
366	20230919	145300	69264704	2000	2000	2000	2000	0
367	20230919	145200	69264704	2000	2000	2000	2000	4
368	20230919	145100	69256704	2000	2000	2000	2000	5
369	20230919	145000	69246704	2000	2000	2000	2000	0
370	20230919	144900	69246704	2000	2000	2000	2000	4
371	20230919	144800	69238704	2000	2000	2000	2000	0
372	20230919	144700	69238704	2000	2000	2000	2000	13
373	20230919	144600	69212704	2000	2000	2000	2000	5
374	20230919	144500	69202704	2000	2000	2000	2000	0
375	20230919	144400	69202704	2000	2000	2000	2000	4
376	20230919	144300	69194704	2000	2000	2000	2000	0
377	20230919	144200	69194704	2000	2000	2000	2000	5
378	20230919	144100	69184704	2000	2000	2000	2000	5
379	20230919	144000	69174704	2000	2000	2000	2000	0
380	20230919	143900	69174704	2000	2000	2000	2000	4
381	20230919	143800	69166704	2000	2000	2000	2000	0
382	20230919	143700	69166704	2000	2000	2000	2000	5
383	20230919	143600	69156704	2000	2000	2000	2000	5
384	20230919	143500	69146704	2000	2000	2000	2000	0
385	20230919	143400	69146704	2000	2000	2000	2000	4
386	20230919	143300	69138704	2000	2000	2000	2000	0
387	20230919	143200	69138704	2000	2000	2000	2000	5
388	20230919	143100	69128704	2000	2000	2000	2000	6
389	20230919	143000	69116704	2000	2000	2000	2000	0
390	20230919	142900	69116704	2000	2000	2000	2000	3
391	20230919	142800	69110704	2000	2000	2000	2000	0
392	20230919	142700	69110704	2000	2000	2000	2000	6
393	20230919	142600	69098704	2000	2000	2000	2000	12
394	20230919	142500	69074704	2000	2000	2000	2000	0
395	20230919	142400	69074704	2000	2000	2000	2000	4
396	20230919	142300	69066704	2000	2000	2000	2000	0
397	20230919	142200	69066704	2000	2000	2000	2000	3
398	20230919	142100	69060704	2000	2000	2000	2000	3
399	20230919	142000	69054704	2000	2000	2000	2000	0
400	20230919	141900	69054704	2000	2000	2000	2000	4
401	20230919	141800	69046704	2000	2000	2000	2000	0
402	20230919	141700	69046704	2000	2000	2000	2000	3
403	20230919	141600	69040704	2000	2000	2000	2000	0
404	20230919	141500	69040704	2000	2000	2000	2000	503
405	20230919	141400	68034704	2000	2000	2000	2000	81
406	20230919	141300	67872704	2000	2000	2000	2000	0
407	20230919	141200	67872704	2000	2000	2000	2000	5
408	20230919	141100	67862704	2000	2000	2000	2000	0
409	20230919	141000	67862704	2000	2000	2000	2000	4
410	20230919	140900	67854704	2000	2000	2000	2000	4
411	20230919	140800	67846704	2000	2000	2000	2000	0
412	20230919	140700	67846704	2000	2000	2000	2000	4
413	20230919	140600	67838704	2000	2000	2000	2000	40
414	20230919	140500	67758704	2000	2000	2000	2000	5
415	20230919	140400	67748704	2000	2000	2000	2000	5
416	20230919	140300	67738704	2000	2000	2000	2000	0
417	20230919	140200	67738704	2000	2000	2000	2000	4
418	20230919	140100	67730704	2000	2000	2000	2000	0
419	20230919	140000	67730704	2000	2000	2000	2000	313
420	20230919	135900	67104704	2000	2000	2000	2000	5
421	20230919	135800	67094704	2000	2000	2000	2000	0
422	20230919	135700	67094704	2000	2000	2000	2000	3
423	20230919	135600	67088704	2000	2000	2000	2000	0
424	20230919	135500	67088704	2000	2000	2000	2000	4
425	20230919	135400	67080704	2000	2000	2000	2000	13
426	20230919	135300	67054704	2000	2000	2000	2000	0
427	20230919	135200	67054704	2000	2000	2000	2000	5
428	20230919	135100	67044704	2000	1999	2000	1999	1260
429	20230919	135000	64525211	1999	1999	1999	1999	19
430	20230919	134900	64487230	1999	1999	1999	1999	33
431	20230919	134800	64421263	1999	1999	1999	1999	0
432	20230919	134700	64421263	1999	1999	1999	1999	203
433	20230919	134600	64015466	1999	1999	1999	1999	0
434	20230919	134500	64015466	1999	1999	1999	1999	78
435	20230919	134400	63859544	1999	1999	1999	1999	3
436	20230919	134300	63853547	1999	1999	1999	1999	0
437	20230919	134200	63853547	1999	1999	1999	1999	43
438	20230919	134100	63767590	1999	1999	1999	1999	0
439	20230919	134000	63767590	1999	1999	1999	1999	12
440	20230919	133900	63743602	1999	1999	1999	1999	4
441	20230919	133800	63735606	1999	1999	1999	1999	28
442	20230919	133700	63679634	1999	1999	1999	1999	14
443	20230919	133600	63651648	1999	1999	1999	1999	71
444	20230919	133500	63509719	1999	1999	1999	1999	4
445	20230919	133400	63501723	2000	2000	2000	2000	277
446	20230919	133300	62947723	2000	2000	2000	2000	19
447	20230919	133200	62909723	2000	2000	2000	2000	4
448	20230919	133100	62901723	1999	1999	1999	1999	0
449	20230919	133000	62901723	1999	1999	1999	1999	6
450	20230919	132900	62889729	2000	2000	2000	2000	0
451	20230919	132800	62889729	2000	2000	2000	2000	1
452	20230919	132700	62887729	2000	2000	2000	2000	3
453	20230919	132600	62881729	2000	2000	2000	2000	46
454	20230919	132500	62789729	1999	1999	1999	1999	4
455	20230919	132400	62781733	1999	1999	1999	1999	0
456	20230919	132300	62781733	1999	1999	1999	1999	5
457	20230919	132200	62771738	2000	1999	2000	1999	105
458	20230919	132100	62561743	1999	1999	1999	1999	500
459	20230919	132000	61562243	1999	1999	1999	1999	160
460	20230919	131900	61242403	1999	1999	1999	1999	0
461	20230919	131800	61242403	1999	1999	1999	1999	4
462	20230919	131700	61234407	1999	1999	1999	1999	3
463	20230919	131600	61228410	2000	2000	2000	2000	177
464	20230919	131500	60874410	2000	2000	2000	2000	3
465	20230919	131400	60868410	2000	2000	2000	2000	0
466	20230919	131300	60868410	2000	2000	2000	2000	4
467	20230919	131200	60860410	2000	2000	2000	2000	1105
468	20230919	131100	58650410	2000	2000	2000	2000	711
469	20230919	131000	57228410	1999	1999	1999	1999	3
470	20230919	130900	57222413	1999	1999	1999	1999	0
471	20230919	130800	57222413	1999	1999	1999	1999	5
472	20230919	130700	57212418	2000	2000	2000	2000	1500
473	20230919	130600	54212418	2000	2000	2000	2000	0
474	20230919	130500	54212418	2000	2000	2000	2000	3
475	20230919	130400	54206418	2000	2000	2000	2000	0
476	20230919	130300	54206418	2000	2000	2000	2000	3
477	20230919	130200	54200418	1999	1999	1999	1999	16
478	20230919	130100	54168434	1999	1999	1999	1999	0
479	20230919	130000	54168434	1999	1999	1999	1999	0
480	20230919	125900	54168434	1999	1999	1999	1999	0
481	20230919	125800	54168434	1999	1999	1999	1999	6
482	20230919	125700	54156440	2000	2000	2000	2000	1
483	20230919	125600	54154440	2000	2000	2000	2000	51
484	20230919	125500	54052440	2000	2000	2000	2000	0
485	20230919	125400	54052440	2000	2000	2000	2000	0
486	20230919	125300	54052440	2000	2000	2000	2000	233
487	20230919	125200	53586440	2000	2000	2000	2000	0
488	20230919	125100	53586440	2000	2000	2000	2000	5
489	20230919	125000	53576440	2000	2000	2000	2000	4
490	20230919	124900	53568440	2000	2000	2000	2000	0
491	20230919	124800	53568440	2000	2000	2000	2000	4
492	20230919	124700	53560440	2000	2000	2000	2000	4
493	20230919	124600	53552440	2000	2000	2000	2000	55
494	20230919	124500	53442440	2000	2000	2000	2000	3
495	20230919	124400	53436440	2000	2000	2000	2000	0
496	20230919	124300	53436440	2000	2000	2000	2000	4
497	20230919	124200	53428440	2000	2000	2000	2000	0
498	20230919	124100	53428440	2000	2000	2000	2000	5
499	20230919	124000	53418440	2000	2000	2000	2000	406
500	20230919	123900	52606440	2000	2000	2000	2000	0
501	20230919	123800	52606440	2000	2000	2000	2000	5
502	20230919	123700	52596440	2000	2000	2000	2000	10000
503	20230919	123600	32596440	2000	2000	2000	2000	5
504	20230919	123500	32586440	2000	2000	2000	2000	11
505	20230919	123400	32564440	2000	2000	2000	2000	0
506	20230919	123300	32564440	2000	2000	2000	2000	3
507	20230919	123200	32558440	2000	2000	2000	2000	0
508	20230919	123100	32558440	2000	2000	2000	2000	5
509	20230919	123000	32548440	2000	2000	2000	2000	5
510	20230919	122900	32538440	2000	2000	2000	2000	0
511	20230919	122800	32538440	2000	2000	2000	2000	3
512	20230919	122700	32532440	2000	2000	2000	2000	0
513	20230919	122600	32532440	2000	2000	2000	2000	5
514	20230919	122500	32522440	2000	2000	2000	2000	5
515	20230919	122400	32512440	2000	2000	2000	2000	0
516	20230919	122300	32512440	2000	2000	2000	2000	3
517	20230919	122200	32506440	2000	2000	2000	2000	0
518	20230919	122100	32506440	2000	2000	2000	2000	5
519	20230919	122000	32496440	2000	2000	2000	2000	4
520	20230919	121900	32488440	2000	2000	2000	2000	0
521	20230919	121800	32488440	2000	2000	2000	2000	11
522	20230919	121700	32466440	2000	2000	2000	2000	0
523	20230919	121600	32466440	2000	2000	2000	2000	5
524	20230919	121500	32456440	2000	2000	2000	2000	0
525	20230919	121400	32456440	2000	2000	2000	2000	5
526	20230919	121300	32446440	2000	2000	2000	2000	4
527	20230919	121200	32438440	2000	2000	2000	2000	0
528	20230919	121100	32438440	2000	2000	2000	2000	5
529	20230919	121000	32428440	2000	2000	2000	2000	0
530	20230919	120900	32428440	2000	2000	2000	2000	4
531	20230919	120800	32420440	2000	2000	2000	2000	3
532	20230919	120700	32414440	2000	2000	2000	2000	2
533	20230919	120600	32410440	2005	2000	2005	2000	185
534	20230919	120500	32040430	2000	2000	2000	2000	0
535	20230919	120400	32040430	2000	2000	2000	2000	5
536	20230919	120300	32030430	2000	2000	2000	2000	5
537	20230919	120200	32020430	2000	2000	2000	2000	0
538	20230919	120100	32020430	2000	2000	2000	2000	3
539	20230919	120000	32014430	2000	2000	2000	2000	7
540	20230919	115900	32000430	2000	2000	2000	2000	4
541	20230919	115800	31992430	2000	2000	2000	2000	4
542	20230919	115700	31984430	2000	2000	2000	2000	0
543	20230919	115600	31984430	2000	2000	2000	2000	3
544	20230919	115500	31978430	2000	2000	2000	2000	2
545	20230919	115400	31974430	2000	2000	2000	2000	3
546	20230919	115300	31968430	2000	2000	2000	2000	12
547	20230919	115200	31944430	2000	2000	2000	2000	0
548	20230919	115100	31944430	2000	2000	2000	2000	4
549	20230919	115000	31936430	2000	2000	2000	2000	0
550	20230919	114900	31936430	2000	2000	2000	2000	15
551	20230919	114800	31906430	2000	2000	2000	2000	4
552	20230919	114700	31898430	2000	2000	2000	2000	0
553	20230919	114600	31898430	2000	2000	2000	2000	4
554	20230919	114500	31890430	2000	2000	2000	2000	0
555	20230919	114400	31890430	2000	2000	2000	2000	4
556	20230919	114300	31882430	2000	2000	2000	2000	4
557	20230919	114200	31874430	2000	2000	2000	2000	0
558	20230919	114100	31874430	2000	2000	2000	2000	4
559	20230919	114000	31866430	2000	2000	2000	2000	0
560	20230919	113900	31866430	2000	2000	2000	2000	5
561	20230919	113800	31856430	2000	2000	2000	2000	0
562	20230919	113700	31856430	2000	2000	2000	2000	12
563	20230919	113600	31832430	2000	2000	2000	2000	4
564	20230919	113500	31824430	2000	2000	2000	2000	0
565	20230919	113400	31824430	2000	2000	2000	2000	5
566	20230919	113300	31814430	2000	2000	2000	2000	0
567	20230919	113200	31814430	2000	2000	2000	2000	4
568	20230919	113100	31806430	2000	2000	2000	2000	4
569	20230919	113000	31798430	2000	2000	2000	2000	0
570	20230919	112900	31798430	2000	2000	2000	2000	4
571	20230919	112800	31790430	2000	2000	2000	2000	0
572	20230919	112700	31790430	2000	2000	2000	2000	4
573	20230919	112600	31782430	2000	2000	2000	2000	3
574	20230919	112500	31776430	2000	2000	2000	2000	23
575	20230919	112400	31730430	2000	2000	2000	2000	3
576	20230919	112300	31724430	2000	2005	2005	2000	16
577	20230919	112200	31692390	2000	2000	2000	2000	24
578	20230919	112100	31644390	2000	2000	2005	2000	30
579	20230919	112000	31584295	2000	2000	2000	2000	12
580	20230919	111900	31560295	2000	2000	2000	2000	3
581	20230919	111800	31554295	2000	2000	2000	2000	0
582	20230919	111700	31554295	2000	2000	2000	2000	5
583	20230919	111600	31544295	2000	2000	2000	2000	3
584	20230919	111500	31538295	2000	2000	2000	2000	0
585	20230919	111400	31538295	2000	2000	2000	2000	3
586	20230919	111300	31532295	2000	2000	2000	2000	0
587	20230919	111200	31532295	2000	2000	2000	2000	3
588	20230919	111100	31526295	2000	2000	2000	2000	5
589	20230919	111000	31516295	2000	2000	2000	2000	0
590	20230919	110900	31516295	2000	2000	2000	2000	3
591	20230919	110800	31510295	2000	2000	2000	2000	0
592	20230919	110700	31510295	2000	2000	2000	2000	4
593	20230919	110600	31502295	2000	2000	2000	2000	5
594	20230919	110500	31492295	2000	2000	2000	2000	0
595	20230919	110400	31492295	2000	2000	2000	2000	5
596	20230919	110300	31482295	2000	2000	2000	2000	0
597	20230919	110200	31482295	2000	2000	2000	2000	3
598	20230919	110100	31476295	2000	2000	2000	2000	4
599	20230919	110000	31468295	2000	2000	2000	2000	0
600	20230919	105900	31468295	2000	2000	2000	2000	5
601	20230919	105800	31458295	2000	2000	2000	2000	0
602	20230919	105700	31458295	2000	2000	2000	2000	4
603	20230919	105600	31450295	2000	2000	2000	2000	38
604	20230919	105500	31374295	2000	2000	2000	2000	13
605	20230919	105400	31348295	2000	2000	2000	2000	4
606	20230919	105300	31340295	2000	2000	2000	2000	0
607	20230919	105200	31340295	2000	2000	2000	2000	4
608	20230919	105100	31332295	2000	2000	2000	2000	0
609	20230919	105000	31332295	2000	2000	2000	2000	4
610	20230919	104900	31324295	2000	2000	2000	2000	5
611	20230919	104800	31314295	2000	2000	2000	2000	0
612	20230919	104700	31314295	2000	2000	2000	2000	11
613	20230919	104600	31292295	2000	2000	2000	2000	7
614	20230919	104500	31278295	2000	2000	2000	2000	4
615	20230919	104400	31270295	2000	2000	2000	2000	0
616	20230919	104300	31270295	2000	2000	2000	2000	108
617	20230919	104200	31054295	2000	2000	2000	2000	0
618	20230919	104100	31054295	2000	2000	2000	2000	4
619	20230919	104000	31046295	2000	2000	2000	2000	4
620	20230919	103900	31038295	2000	2000	2000	2000	0
621	20230919	103800	31038295	2000	2000	2000	2000	5
622	20230919	103700	31028295	2000	2000	2000	2000	1
623	20230919	103600	31026295	2000	2000	2000	2000	4
624	20230919	103500	31018295	2000	2000	2000	2000	0
625	20230919	103400	31018295	2000	2000	2000	2000	5
626	20230919	103300	31008295	2000	2000	2000	2000	0
627	20230919	103200	31008295	2000	2000	2000	2000	4
628	20230919	103100	31000295	2000	2000	2000	2000	13
629	20230919	103000	30974295	2000	2000	2000	2000	0
630	20230919	102900	30974295	2000	2000	2000	2000	5
631	20230919	102800	30964295	2005	2000	2005	2000	51
632	20230919	102700	30862045	2000	2000	2000	2000	8
633	20230919	102600	30846045	2000	2000	2000	2000	0
634	20230919	102500	30846045	2000	2000	2000	2000	65
635	20230919	102400	30716045	2000	2000	2000	2000	107
636	20230919	102300	30502045	2005	2005	2005	2005	1
637	20230919	102200	30500040	2000	2000	2000	2000	0
638	20230919	102100	30500040	2000	2000	2000	2000	0
639	20230919	102000	30500040	2000	2000	2000	2000	0
640	20230919	101900	30500040	2000	2000	2000	2000	0
641	20230919	101800	30500040	2000	2000	2000	2000	8
642	20230919	101700	30484040	2000	2000	2000	2000	5
643	20230919	101600	30474040	2000	2000	2000	2000	0
644	20230919	101500	30474040	2000	2000	2000	2000	0
645	20230919	101400	30474040	2000	2000	2000	2000	16
646	20230919	101300	30442040	2000	2000	2000	2000	0
647	20230919	101200	30442040	2000	2000	2000	2000	0
648	20230919	101100	30442040	2000	2000	2000	2000	0
649	20230919	101000	30442040	2000	2000	2000	2000	0
650	20230919	100900	30442040	2000	2000	2000	2000	0
651	20230919	100800	30442040	2000	2000	2000	2000	4
652	20230919	100700	30434040	2000	2000	2000	2000	13
653	20230919	100600	30408040	2000	2000	2000	2000	0
654	20230919	100500	30408040	2000	2000	2000	2000	0
655	20230919	100400	30408040	2000	2000	2000	2000	20
656	20230919	100300	30368040	2000	2000	2000	2000	8
657	20230919	100200	30352040	2000	2000	2000	2000	0
658	20230919	100100	30352040	2000	2000	2000	2000	0
659	20230919	100000	30352040	2000	2000	2000	2000	8
660	20230919	095900	30336040	2000	2000	2000	2000	0
661	20230919	095800	30336040	2000	2000	2000	2000	0
662	20230919	095700	30336040	2000	2000	2000	2000	7
663	20230919	095600	30322040	2000	2000	2000	2000	0
664	20230919	095500	30322040	2000	2000	2000	2000	0
665	20230919	095400	30322040	2000	2000	2000	2000	0
666	20230919	095300	30322040	2000	2000	2000	2000	0
667	20230919	095200	30322040	2000	2000	2000	2000	0
668	20230919	095100	30322040	2000	2000	2000	2000	0
669	20230919	095000	30322040	2000	2000	2000	2000	0
670	20230919	094900	30322040	2000	2000	2000	2000	0
671	20230919	094800	30322040	2000	2000	2000	2000	0
672	20230919	094700	30322040	2000	2000	2000	2000	0
673	20230919	094600	30322040	2000	2000	2000	2000	0
674	20230919	094500	30322040	2000	2000	2000	2000	0
675	20230919	094400	30322040	2000	2000	2000	2000	15
676	20230919	094300	30292040	2000	2000	2000	2000	0
677	20230919	094200	30292040	2000	2000	2000	2000	0
678	20230919	094100	30292040	2000	2000	2000	2000	0
679	20230919	094000	30292040	2000	2000	2000	2000	0
680	20230919	093900	30292040	2000	2000	2000	2000	0
681	20230919	093800	30292040	2000	2000	2000	2000	0
682	20230919	093700	30292040	2000	2000	2000	2000	5
683	20230919	093600	30282040	2005	2000	2005	2000	6
684	20230919	093500	30270015	2000	2000	2000	2000	1
685	20230919	093400	30268015	2000	2000	2000	2000	0
686	20230919	093300	30268015	2000	2000	2000	2000	0
687	20230919	093200	30268015	2000	2000	2000	2000	300
688	20230919	093100	29668015	2000	2000	2000	2000	0
689	20230919	093000	29668015	2000	2000	2000	2000	0
690	20230919	092900	29668015	2000	2000	2000	2000	0
691	20230919	092800	29668015	2000	2000	2000	2000	0
692	20230919	092700	29668015	2000	2000	2000	2000	0
693	20230919	092600	29668015	2000	2000	2000	2000	0
694	20230919	092500	29668015	2000	2000	2000	2000	0
695	20230919	092400	29668015	2000	2000	2000	2000	7
696	20230919	092300	29654015	2000	2000	2000	2000	0
697	20230919	092200	29654015	2000	2000	2000	2000	0
698	20230919	092100	29654015	2000	2005	2005	2000	6
699	20230919	092000	29642000	2005	2005	2005	2005	0
700	20230919	091900	29642000	2005	2005	2005	2005	0
701	20230919	091800	29642000	2005	2005	2005	2005	0
702	20230919	091700	29642000	2005	2005	2005	2005	0
703	20230919	091600	29642000	2005	2005	2005	2005	10000
704	20230919	091500	9592000	2000	2000	2000	2000	0
705	20230919	091400	9592000	2000	2000	2000	2000	0
706	20230919	091300	9592000	2000	2000	2000	2000	1000
707	20230919	091200	7592000	2000	2000	2000	2000	253
708	20230919	091100	7086000	2000	2000	2000	2000	0
709	20230919	091000	7086000	2000	2000	2000	2000	10
710	20230919	090900	7066000	2000	2000	2000	2000	199
711	20230919	090800	6668000	2000	2000	2000	2000	0
712	20230919	090700	6668000	2000	2000	2000	2000	0
713	20230919	090600	6668000	2000	2000	2000	2000	1183
714	20230919	090500	4302000	2000	2000	2000	2000	20
715	20230919	090400	4262000	2000	2000	2000	2000	0
716	20230919	090300	4262000	2000	2000	2000	2000	34
717	20230919	090200	4194000	2000	2000	2000	2000	1010
718	20230919	090100	2174000	2000	2000	2000	2000	30
719	20230919	090000	2114000	2000	2000	2000	2000	1057