KissMeData/002220/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183700	11123955	1997	1997	1997	1997	1430
3	20241007	183600	11123955	1997	1997	1997	1997	0
4	20241007	183500	11123955	1997	1997	1997	1997	0
5	20241007	183400	11123955	1997	1997	1997	1997	0
6	20241007	183300	11123955	1997	1997	1997	1997	0
7	20241007	183200	11123955	1997	1997	1997	1997	0
8	20241007	183100	11123955	1997	1997	1997	1997	0
9	20241007	183000	11123955	1997	1997	1997	1997	0
10	20241007	182900	11123955	1997	1997	1997	1997	0
11	20241007	182800	11123955	1997	1997	1997	1997	0
12	20241007	182700	11123955	1997	1997	1997	1997	0
13	20241007	182600	11123955	1997	1997	1997	1997	0
14	20241007	182500	11123955	1997	1997	1997	1997	0
15	20241007	182400	11123955	1997	1997	1997	1997	0
16	20241007	182300	11123955	1997	1997	1997	1997	0
17	20241007	182200	11123955	1997	1997	1997	1997	0
18	20241007	182100	11123955	1997	1997	1997	1997	0
19	20241007	182000	11123955	1997	1997	1997	1997	0
20	20241007	181900	11123955	1997	1997	1997	1997	0
21	20241007	181800	11123955	1997	1997	1997	1997	0
22	20241007	181700	11123955	1997	1997	1997	1997	0
23	20241007	181600	11123955	1997	1997	1997	1997	0
24	20241007	181500	11123955	1997	1997	1997	1997	0
25	20241007	181400	11123955	1997	1997	1997	1997	0
26	20241007	181300	11123955	1997	1997	1997	1997	0
27	20241007	181200	11123955	1997	1997	1997	1997	0
28	20241007	181100	11123955	1997	1997	1997	1997	0
29	20241007	181000	11123955	1997	1997	1997	1997	0
30	20241007	180900	11123955	1997	1997	1997	1997	0
31	20241007	180800	11123955	1997	1997	1997	1997	0
32	20241007	180700	11123955	1997	1997	1997	1997	1430
33	20241007	180600	11123955	1997	1997	1997	1997	0
34	20241007	180500	11123955	1997	1997	1997	1997	0
35	20241007	180400	11123955	1997	1997	1997	1997	0
36	20241007	180300	11123955	1997	1997	1997	1997	0
37	20241007	180200	11123955	1997	1997	1997	1997	0
38	20241007	180100	11123955	1997	1997	1997	1997	0
39	20241007	180000	11123955	1997	1997	1997	1997	0
40	20241007	175900	11123955	1997	1997	1997	1997	0
41	20241007	175800	11123955	1997	1997	1997	1997	0
42	20241007	175700	11123955	1997	1997	1997	1997	0
43	20241007	175600	11123955	1997	1997	1997	1997	0
44	20241007	175500	11123955	1997	1997	1997	1997	0
45	20241007	175400	11123955	1997	1997	1997	1997	0
46	20241007	175300	11123955	1997	1997	1997	1997	0
47	20241007	175200	11123955	1997	1997	1997	1997	0
48	20241007	175100	11123955	1997	1997	1997	1997	0
49	20241007	175000	11123955	1997	1997	1997	1997	0
50	20241007	174900	11123955	1997	1997	1997	1997	0
51	20241007	174800	11123955	1997	1997	1997	1997	0
52	20241007	174700	11123955	1997	1997	1997	1997	0
53	20241007	174600	11123955	1997	1997	1997	1997	0
54	20241007	174500	11123955	1997	1997	1997	1997	0
55	20241007	174400	11123955	1997	1997	1997	1997	0
56	20241007	174300	11123955	1997	1997	1997	1997	0
57	20241007	174200	11123955	1997	1997	1997	1997	0
58	20241007	174100	11123955	1997	1997	1997	1997	0
59	20241007	174000	11123955	1997	1997	1997	1997	0
60	20241007	173900	11123955	1997	1997	1997	1997	0
61	20241007	173800	11123955	1997	1997	1997	1997	0
62	20241007	173700	11123955	1997	1997	1997	1997	1430
63	20241007	173600	11123955	1997	1997	1997	1997	0
64	20241007	173500	11123955	1997	1997	1997	1997	0
65	20241007	173400	11123955	1997	1997	1997	1997	0
66	20241007	173300	11123955	1997	1997	1997	1997	0
67	20241007	173200	11123955	1997	1997	1997	1997	0
68	20241007	173100	11123955	1997	1997	1997	1997	0
69	20241007	173000	11123955	1997	1997	1997	1997	0
70	20241007	172900	11123955	1997	1997	1997	1997	0
71	20241007	172800	11123955	1997	1997	1997	1997	0
72	20241007	172700	11123955	1997	1997	1997	1997	0
73	20241007	172600	11123955	1997	1997	1997	1997	0
74	20241007	172500	11123955	1997	1997	1997	1997	0
75	20241007	172400	11123955	1997	1997	1997	1997	0
76	20241007	172300	11123955	1997	1997	1997	1997	0
77	20241007	172200	11123955	1997	1997	1997	1997	0
78	20241007	172100	11123955	1997	1997	1997	1997	0
79	20241007	172000	11123955	1997	1997	1997	1997	0
80	20241007	171900	11123955	1997	1997	1997	1997	0
81	20241007	171800	11123955	1997	1997	1997	1997	0
82	20241007	171700	11123955	1997	1997	1997	1997	0
83	20241007	171600	11123955	1997	1997	1997	1997	0
84	20241007	171500	11123955	1997	1997	1997	1997	0
85	20241007	171400	11123955	1997	1997	1997	1997	0
86	20241007	171300	11123955	1997	1997	1997	1997	0
87	20241007	171200	11123955	1997	1997	1997	1997	0
88	20241007	171100	11123955	1997	1997	1997	1997	0
89	20241007	171000	11123955	1997	1997	1997	1997	0
90	20241007	170900	11123955	1997	1997	1997	1997	0
91	20241007	170800	11123955	1997	1997	1997	1997	0
92	20241007	170700	11123955	1997	1997	1997	1997	1430
93	20241007	170600	11123955	1997	1997	1997	1997	0
94	20241007	170500	11123955	1997	1997	1997	1997	0
95	20241007	170400	11123955	1997	1997	1997	1997	0
96	20241007	170300	11123955	1997	1997	1997	1997	0
97	20241007	170200	11123955	1997	1997	1997	1997	0
98	20241007	170100	11123955	1997	1997	1997	1997	0
99	20241007	170000	11123955	1997	1997	1997	1997	0
100	20241007	165900	11123955	1997	1997	1997	1997	0
101	20241007	165800	11123955	1997	1997	1997	1997	0
102	20241007	165700	11123955	1997	1997	1997	1997	0
103	20241007	165600	11123955	1997	1997	1997	1997	0
104	20241007	165500	11123955	1997	1997	1997	1997	0
105	20241007	165400	11123955	1997	1997	1997	1997	0
106	20241007	165300	11123955	1997	1997	1997	1997	0
107	20241007	165200	11123955	1997	1997	1997	1997	0
108	20241007	165100	11123955	1997	1997	1997	1997	0
109	20241007	165000	11123955	1997	1997	1997	1997	0
110	20241007	164900	11123955	1997	1997	1997	1997	0
111	20241007	164800	11123955	1997	1997	1997	1997	0
112	20241007	164700	11123955	1997	1997	1997	1997	0
113	20241007	164600	11123955	1997	1997	1997	1997	0
114	20241007	164500	11123955	1997	1997	1997	1997	0
115	20241007	164400	11123955	1997	1997	1997	1997	0
116	20241007	164300	11123955	1997	1997	1997	1997	0
117	20241007	164200	11123955	1997	1997	1997	1997	0
118	20241007	164100	11123955	1997	1997	1997	1997	0
119	20241007	164000	11123955	1997	1997	1997	1997	0
120	20241007	163900	11123955	1997	1997	1997	1997	0
121	20241007	163800	11123955	1997	1997	1997	1997	0
122	20241007	163700	11123955	1997	1997	1997	1997	1430
123	20241007	163600	11123955	1997	1997	1997	1997	0
124	20241007	163500	11123955	1997	1997	1997	1997	0
125	20241007	163400	11123955	1997	1997	1997	1997	0
126	20241007	163300	11123955	1997	1997	1997	1997	0
127	20241007	163200	11123955	1997	1997	1997	1997	0
128	20241007	163100	11123955	1997	1997	1997	1997	0
129	20241007	163000	11123955	1997	1997	1997	1997	0
130	20241007	162900	11123955	1997	1997	1997	1997	0
131	20241007	162800	11123955	1997	1997	1997	1997	0
132	20241007	162700	11123955	1997	1997	1997	1997	0
133	20241007	162600	11123955	1997	1997	1997	1997	0
134	20241007	162500	11123955	1997	1997	1997	1997	0
135	20241007	162400	11123955	1997	1997	1997	1997	0
136	20241007	162300	11123955	1997	1997	1997	1997	0
137	20241007	162200	11123955	1997	1997	1997	1997	0
138	20241007	162100	11123955	1997	1997	1997	1997	0
139	20241007	162000	11123955	1997	1997	1997	1997	0
140	20241007	161900	11123955	1997	1997	1997	1997	0
141	20241007	161800	11123955	1997	1997	1997	1997	0
142	20241007	161700	11123955	1997	1997	1997	1997	0
143	20241007	161600	11123955	1997	1997	1997	1997	0
144	20241007	161500	11123955	1997	1997	1997	1997	0
145	20241007	161400	11123955	1997	1997	1997	1997	0
146	20241007	161300	11123955	1997	1997	1997	1997	0
147	20241007	161200	11123955	1997	1997	1997	1997	0
148	20241007	161100	11123955	1997	1997	1997	1997	0
149	20241007	161000	11123955	1997	1997	1997	1997	0
150	20241007	160900	11123955	1997	1997	1997	1997	0
151	20241007	160800	11123955	1997	1997	1997	1997	0
152	20241007	160700	11123955	1997	1997	1997	1997	1430
153	20241007	160600	11123955	1997	1997	1997	1997	0
154	20241007	160500	11123955	1997	1997	1997	1997	0
155	20241007	160400	11123955	1997	1997	1997	1997	0
156	20241007	160300	11123955	1997	1997	1997	1997	0
157	20241007	160200	11123955	1997	1997	1997	1997	0
158	20241007	160100	11123955	1997	1997	1997	1997	0
159	20241007	160000	11123955	1997	1997	1997	1997	0
160	20241007	155900	11123955	1997	1997	1997	1997	0
161	20241007	155800	11123955	1997	1997	1997	1997	0
162	20241007	155700	11123955	1997	1997	1997	1997	0
163	20241007	155600	11123955	1997	1997	1997	1997	0
164	20241007	155500	11123955	1997	1997	1997	1997	0
165	20241007	155400	11123955	1997	1997	1997	1997	0
166	20241007	155300	11123955	1997	1997	1997	1997	0
167	20241007	155200	11123955	1997	1997	1997	1997	0
168	20241007	155100	11123955	1997	1997	1997	1997	0
169	20241007	155000	11123955	1997	1997	1997	1997	0
170	20241007	154900	11123955	1997	1997	1997	1997	0
171	20241007	154800	11123955	1997	1997	1997	1997	0
172	20241007	154700	11123955	1997	1997	1997	1997	0
173	20241007	154600	11123955	1997	1997	1997	1997	0
174	20241007	154500	11123955	1997	1997	1997	1997	0
175	20241007	154400	11123955	1997	1997	1997	1997	0
176	20241007	154300	11123955	1997	1997	1997	1997	0
177	20241007	154200	11123955	1997	1997	1997	1997	0
178	20241007	154100	11123955	1997	1997	1997	1997	0
179	20241007	154000	11123955	1997	1997	1997	1997	0
180	20241007	153900	11123955	1997	1997	1997	1997	0
181	20241007	153800	11123955	1997	1997	1997	1997	0
182	20241007	153700	11123955	1997	1997	1997	1997	1430
183	20241007	153600	11123955	1997	1997	1997	1997	0
184	20241007	153500	11123955	1997	1997	1997	1997	0
185	20241007	153400	11123955	1997	1997	1997	1997	0
186	20241007	153300	11123955	1997	1997	1997	1997	0
187	20241007	153200	11123955	1997	1997	1997	1997	0
188	20241007	153100	11123955	1997	1997	1997	1997	0
189	20241007	153000	11123955	1997	1997	1997	1997	1430
190	20241007	152900	8268245	2000	2000	2000	2000	0
191	20241007	152800	8268245	2000	2000	2000	2000	0
192	20241007	152700	8268245	2000	2000	2000	2000	0
193	20241007	152600	8268245	2000	2000	2000	2000	0
194	20241007	152500	8268245	2000	2000	2000	2000	0
195	20241007	152400	8268245	2000	2000	2000	2000	0
196	20241007	152300	8268245	2000	2000	2000	2000	0
197	20241007	152200	8268245	2000	2000	2000	2000	0
198	20241007	152100	8268245	2000	2000	2000	2000	0
199	20241007	152000	8268245	2000	2000	2000	2000	0
200	20241007	151900	8268245	2000	2000	2000	2000	931
201	20241007	151800	6406245	2000	2000	2000	2000	0
202	20241007	151700	6406245	2000	2000	2000	2000	0
203	20241007	151600	6406245	2000	2000	2000	2000	0
204	20241007	151500	6406245	2000	2000	2000	2000	141
205	20241007	151400	6124245	2010	2010	2010	2010	0
206	20241007	151300	6124245	2010	2010	2010	2010	0
207	20241007	151200	6124245	2010	2010	2010	2010	1
208	20241007	151100	6122235	2000	2000	2000	2000	0
209	20241007	151000	6122235	2000	2000	2000	2000	0
210	20241007	150900	6122235	2000	2000	2000	2000	0
211	20241007	150800	6122235	2000	2000	2000	2000	0
212	20241007	150700	6122235	2000	2000	2000	2000	0
213	20241007	150600	6122235	2000	2000	2000	2000	0
214	20241007	150500	6122235	2000	2000	2000	2000	0
215	20241007	150400	6122235	2000	2000	2000	2000	0
216	20241007	150300	6122235	2000	2000	2000	2000	0
217	20241007	150200	6122235	2000	2000	2000	2000	0
218	20241007	150100	6122235	2000	2000	2000	2000	0
219	20241007	150000	6122235	2000	2000	2000	2000	0
220	20241007	145900	6122235	2000	2000	2000	2000	0
221	20241007	145800	6122235	2000	2000	2000	2000	124
222	20241007	145700	5874235	2000	2000	2000	2000	0
223	20241007	145600	5874235	2000	2000	2000	2000	0
224	20241007	145500	5874235	2000	2000	2000	2000	0
225	20241007	145400	5874235	2000	2000	2000	2000	0
226	20241007	145300	5874235	2000	2000	2000	2000	0
227	20241007	145200	5874235	2000	2000	2000	2000	0
228	20241007	145100	5874235	2000	2000	2000	2000	0
229	20241007	145000	5874235	2000	2000	2000	2000	0
230	20241007	144900	5874235	2000	2000	2000	2000	0
231	20241007	144800	5874235	2000	2000	2000	2000	0
232	20241007	144700	5874235	2000	2000	2000	2000	0
233	20241007	144600	5874235	2000	2000	2000	2000	0
234	20241007	144500	5874235	2000	2000	2000	2000	0
235	20241007	144400	5874235	2000	2005	2005	2000	377
236	20241007	144300	5119855	2010	2010	2010	2010	0
237	20241007	144200	5119855	2010	2010	2010	2010	0
238	20241007	144100	5119855	2010	2010	2010	2010	0
239	20241007	144000	5119855	2010	2010	2010	2010	0
240	20241007	143900	5119855	2010	2010	2010	2010	0
241	20241007	143800	5119855	2010	2010	2010	2010	0
242	20241007	143700	5119855	2010	2010	2010	2010	1
243	20241007	143600	5117845	2010	2010	2010	2010	0
244	20241007	143500	5117845	2010	2010	2010	2010	0
245	20241007	143400	5117845	2010	2010	2010	2010	0
246	20241007	143300	5117845	2010	2010	2010	2010	0
247	20241007	143200	5117845	2010	2010	2010	2010	0
248	20241007	143100	5117845	2010	2010	2010	2010	0
249	20241007	143000	5117845	2010	2010	2010	2010	0
250	20241007	142900	5117845	2010	2010	2010	2010	0
251	20241007	142800	5117845	2010	2010	2010	2010	0
252	20241007	142700	5117845	2010	2010	2010	2010	0
253	20241007	142600	5117845	2010	2010	2010	2010	0
254	20241007	142500	5117845	2010	2010	2010	2010	2
255	20241007	142400	5113825	2015	2015	2015	2015	0
256	20241007	142300	5113825	2015	2015	2015	2015	0
257	20241007	142200	5113825	2015	2015	2015	2015	0
258	20241007	142100	5113825	2015	2015	2015	2015	0
259	20241007	142000	5113825	2015	2015	2015	2015	0
260	20241007	141900	5113825	2015	2015	2015	2015	0
261	20241007	141800	5113825	2015	2015	2015	2015	0
262	20241007	141700	5113825	2015	2015	2015	2015	0
263	20241007	141600	5113825	2015	2015	2015	2015	0
264	20241007	141500	5113825	2015	2015	2015	2015	0
265	20241007	141400	5113825	2015	2015	2015	2015	0
266	20241007	141300	5113825	2015	2015	2015	2015	0
267	20241007	141200	5113825	2015	2015	2015	2015	0
268	20241007	141100	5113825	2015	2015	2015	2015	0
269	20241007	141000	5113825	2015	2015	2015	2015	0
270	20241007	140900	5113825	2015	2015	2015	2015	0
271	20241007	140800	5113825	2015	2015	2015	2015	0
272	20241007	140700	5113825	2015	2015	2015	2015	0
273	20241007	140600	5113825	2015	2015	2015	2015	0
274	20241007	140500	5113825	2015	2015	2015	2015	0
275	20241007	140400	5113825	2015	2015	2015	2015	0
276	20241007	140300	5113825	2015	2015	2015	2015	0
277	20241007	140200	5113825	2015	2015	2015	2015	0
278	20241007	140100	5113825	2015	2015	2015	2015	0
279	20241007	140000	5113825	2015	2015	2015	2015	0
280	20241007	135900	5113825	2015	2015	2015	2015	0
281	20241007	135800	5113825	2015	2015	2015	2015	0
282	20241007	135700	5113825	2015	2015	2015	2015	0
283	20241007	135600	5113825	2015	2015	2015	2015	0
284	20241007	135500	5113825	2015	2015	2015	2015	0
285	20241007	135400	5113825	2015	2015	2015	2015	0
286	20241007	135300	5113825	2015	2015	2015	2015	0
287	20241007	135200	5113825	2015	2015	2015	2015	0
288	20241007	135100	5113825	2015	2015	2015	2015	0
289	20241007	135000	5113825	2015	2015	2015	2015	50
290	20241007	134900	5013075	2015	2015	2015	2015	0
291	20241007	134800	5013075	2015	2015	2015	2015	0
292	20241007	134700	5013075	2015	2015	2015	2015	0
293	20241007	134600	5013075	2015	2015	2015	2015	0
294	20241007	134500	5013075	2015	2015	2015	2015	0
295	20241007	134400	5013075	2015	2015	2015	2015	0
296	20241007	134300	5013075	2015	2015	2015	2015	0
297	20241007	134200	5013075	2015	2015	2015	2015	0
298	20241007	134100	5013075	2015	2015	2015	2015	0
299	20241007	134000	5013075	2015	2015	2015	2015	0
300	20241007	133900	5013075	2015	2015	2015	2015	0
301	20241007	133800	5013075	2015	2015	2015	2015	0
302	20241007	133700	5013075	2015	2015	2015	2015	0
303	20241007	133600	5013075	2015	2015	2015	2015	0
304	20241007	133500	5013075	2015	2015	2015	2015	0
305	20241007	133400	5013075	2015	2015	2015	2015	0
306	20241007	133300	5013075	2015	2015	2015	2015	0
307	20241007	133200	5013075	2015	2015	2015	2015	0
308	20241007	133100	5013075	2015	2015	2015	2015	0
309	20241007	133000	5013075	2015	2015	2015	2015	0
310	20241007	132900	5013075	2015	2015	2015	2015	0
311	20241007	132800	5013075	2015	2015	2015	2015	0
312	20241007	132700	5013075	2015	2015	2015	2015	0
313	20241007	132600	5013075	2015	2015	2015	2015	0
314	20241007	132500	5013075	2015	2015	2015	2015	0
315	20241007	132400	5013075	2015	2015	2015	2015	0
316	20241007	132300	5013075	2015	2015	2015	2015	0
317	20241007	132200	5013075	2015	2015	2015	2015	350
318	20241007	132100	4307825	2010	2010	2010	2010	0
319	20241007	132000	4307825	2010	2010	2010	2010	0
320	20241007	131900	4307825	2010	2010	2010	2010	0
321	20241007	131800	4307825	2010	2010	2010	2010	0
322	20241007	131700	4307825	2010	2010	2010	2010	0
323	20241007	131600	4307825	2010	2010	2010	2010	0
324	20241007	131500	4307825	2010	2010	2010	2010	23
325	20241007	131400	4261595	2005	2005	2005	2005	0
326	20241007	131300	4261595	2005	2005	2005	2005	0
327	20241007	131200	4261595	2005	2005	2005	2005	0
328	20241007	131100	4261595	2005	2005	2005	2005	0
329	20241007	131000	4261595	2005	2005	2005	2005	0
330	20241007	130900	4261595	2005	2005	2005	2005	0
331	20241007	130800	4261595	2005	2005	2005	2005	0
332	20241007	130700	4261595	2005	2005	2005	2005	24
333	20241007	130600	4213475	2005	2005	2005	2005	0
334	20241007	130500	4213475	2005	2005	2005	2005	0
335	20241007	130400	4213475	2005	2005	2005	2005	0
336	20241007	130300	4213475	2005	2005	2005	2005	0
337	20241007	130200	4213475	2005	2005	2005	2005	0
338	20241007	130100	4213475	2005	2005	2005	2005	0
339	20241007	130000	4213475	2005	2005	2005	2005	0
340	20241007	125900	4213475	2005	2005	2005	2005	0
341	20241007	125800	4213475	2005	2005	2005	2005	0
342	20241007	125700	4213475	2005	2005	2005	2005	0
343	20241007	125600	4213475	2005	2005	2005	2005	0
344	20241007	125500	4213475	2005	2005	2005	2005	0
345	20241007	125400	4213475	2005	2005	2005	2005	0
346	20241007	125300	4213475	2005	2005	2005	2005	2
347	20241007	125200	4209465	2005	2005	2005	2005	0
348	20241007	125100	4209465	2005	2005	2005	2005	0
349	20241007	125000	4209465	2005	2005	2005	2005	0
350	20241007	124900	4209465	2005	2005	2005	2005	0
351	20241007	124800	4209465	2005	2005	2005	2005	0
352	20241007	124700	4209465	2005	2005	2005	2005	0
353	20241007	124600	4209465	2005	2005	2005	2005	0
354	20241007	124500	4209465	2005	2005	2005	2005	0
355	20241007	124400	4209465	2005	2005	2005	2005	0
356	20241007	124300	4209465	2005	2005	2005	2005	0
357	20241007	124200	4209465	2005	2005	2005	2005	0
358	20241007	124100	4209465	2005	2005	2005	2005	0
359	20241007	124000	4209465	2005	2005	2005	2005	0
360	20241007	123900	4209465	2005	2005	2005	2005	0
361	20241007	123800	4209465	2005	2005	2005	2005	0
362	20241007	123700	4209465	2005	2005	2005	2005	0
363	20241007	123600	4209465	2005	2005	2005	2005	0
364	20241007	123500	4209465	2005	2005	2005	2005	0
365	20241007	123400	4209465	2005	2005	2005	2005	0
366	20241007	123300	4209465	2005	2005	2005	2005	0
367	20241007	123200	4209465	2005	2005	2005	2005	0
368	20241007	123100	4209465	2005	2005	2005	2005	5
369	20241007	123000	4199440	2015	2015	2015	2015	0
370	20241007	122900	4199440	2015	2015	2015	2015	0
371	20241007	122800	4199440	2015	2015	2015	2015	0
372	20241007	122700	4199440	2015	2015	2015	2015	0
373	20241007	122600	4199440	2015	2015	2015	2015	0
374	20241007	122500	4199440	2015	2015	2015	2015	0
375	20241007	122400	4199440	2015	2015	2015	2015	0
376	20241007	122300	4199440	2015	2015	2015	2015	0
377	20241007	122200	4199440	2015	2015	2015	2015	0
378	20241007	122100	4199440	2015	2015	2015	2015	0
379	20241007	122000	4199440	2015	2015	2015	2015	0
380	20241007	121900	4199440	2015	2015	2015	2015	0
381	20241007	121800	4199440	2015	2015	2015	2015	0
382	20241007	121700	4199440	2015	2015	2015	2015	0
383	20241007	121600	4199440	2015	2015	2015	2015	0
384	20241007	121500	4199440	2015	2015	2015	2015	0
385	20241007	121400	4199440	2015	2015	2015	2015	0
386	20241007	121300	4199440	2015	2015	2015	2015	0
387	20241007	121200	4199440	2015	2015	2015	2015	0
388	20241007	121100	4199440	2015	2015	2015	2015	0
389	20241007	121000	4199440	2015	2015	2015	2015	0
390	20241007	120900	4199440	2015	2015	2015	2015	0
391	20241007	120800	4199440	2015	2015	2015	2015	0
392	20241007	120700	4199440	2015	2015	2015	2015	0
393	20241007	120600	4199440	2015	2015	2015	2015	0
394	20241007	120500	4199440	2015	2015	2015	2015	0
395	20241007	120400	4199440	2015	2015	2015	2015	0
396	20241007	120300	4199440	2015	2015	2015	2015	0
397	20241007	120200	4199440	2015	2015	2015	2015	0
398	20241007	120100	4199440	2015	2015	2015	2015	0
399	20241007	120000	4199440	2015	2015	2015	2015	0
400	20241007	115900	4199440	2015	2015	2015	2015	0
401	20241007	115800	4199440	2015	2015	2015	2015	0
402	20241007	115700	4199440	2015	2015	2015	2015	0
403	20241007	115600	4199440	2015	2015	2015	2015	0
404	20241007	115500	4199440	2015	2015	2015	2015	0
405	20241007	115400	4199440	2015	2015	2015	2015	0
406	20241007	115300	4199440	2015	2015	2015	2015	0
407	20241007	115200	4199440	2015	2015	2015	2015	0
408	20241007	115100	4199440	2015	2015	2015	2015	0
409	20241007	115000	4199440	2015	2015	2015	2015	0
410	20241007	114900	4199440	2015	2015	2015	2015	1
411	20241007	114800	4197425	2015	2015	2015	2015	0
412	20241007	114700	4197425	2015	2015	2015	2015	0
413	20241007	114600	4197425	2015	2015	2015	2015	0
414	20241007	114500	4197425	2015	2015	2015	2015	0
415	20241007	114400	4197425	2015	2015	2015	2015	0
416	20241007	114300	4197425	2015	2015	2015	2015	0
417	20241007	114200	4197425	2015	2015	2015	2015	0
418	20241007	114100	4197425	2015	2015	2015	2015	0
419	20241007	114000	4197425	2015	2015	2015	2015	0
420	20241007	113900	4197425	2015	2015	2015	2015	0
421	20241007	113800	4197425	2015	2015	2015	2015	0
422	20241007	113700	4197425	2015	2015	2015	2015	0
423	20241007	113600	4197425	2015	2015	2015	2015	0
424	20241007	113500	4197425	2015	2015	2015	2015	0
425	20241007	113400	4197425	2015	2015	2015	2015	0
426	20241007	113300	4197425	2015	2015	2015	2015	0
427	20241007	113200	4197425	2015	2015	2015	2015	0
428	20241007	113100	4197425	2015	2015	2015	2015	0
429	20241007	113000	4197425	2015	2015	2015	2015	0
430	20241007	112900	4197425	2015	2015	2015	2015	0
431	20241007	112800	4197425	2015	2015	2015	2015	0
432	20241007	112700	4197425	2015	2015	2015	2015	0
433	20241007	112600	4197425	2015	2015	2015	2015	0
434	20241007	112500	4197425	2015	2015	2015	2015	0
435	20241007	112400	4197425	2015	2015	2015	2015	0
436	20241007	112300	4197425	2015	2015	2015	2015	0
437	20241007	112200	4197425	2015	2015	2015	2015	0
438	20241007	112100	4197425	2015	2015	2015	2015	0
439	20241007	112000	4197425	2015	2015	2015	2015	0
440	20241007	111900	4197425	2015	2015	2015	2015	0
441	20241007	111800	4197425	2015	2015	2015	2015	0
442	20241007	111700	4197425	2015	2015	2015	2015	0
443	20241007	111600	4197425	2015	2015	2015	2015	0
444	20241007	111500	4197425	2015	2015	2015	2015	0
445	20241007	111400	4197425	2015	2015	2015	2015	0
446	20241007	111300	4197425	2015	2015	2015	2015	0
447	20241007	111200	4197425	2015	2015	2015	2015	0
448	20241007	111100	4197425	2015	2015	2015	2015	0
449	20241007	111000	4197425	2015	2015	2015	2015	0
450	20241007	110900	4197425	2015	2015	2015	2015	0
451	20241007	110800	4197425	2015	2015	2015	2015	0
452	20241007	110700	4197425	2015	2015	2015	2015	0
453	20241007	110600	4197425	2015	2015	2015	2015	0
454	20241007	110500	4197425	2015	2015	2015	2015	0
455	20241007	110400	4197425	2015	2015	2015	2015	0
456	20241007	110300	4197425	2015	2015	2015	2015	0
457	20241007	110200	4197425	2015	2015	2015	2015	0
458	20241007	110100	4197425	2015	2015	2015	2015	0
459	20241007	110000	4197425	2015	2015	2015	2015	0
460	20241007	105900	4197425	2015	2015	2015	2015	0
461	20241007	105800	4197425	2015	2015	2015	2015	0
462	20241007	105700	4197425	2015	2015	2015	2015	0
463	20241007	105600	4197425	2015	2015	2015	2015	0
464	20241007	105500	4197425	2015	2015	2015	2015	0
465	20241007	105400	4197425	2015	2015	2015	2015	0
466	20241007	105300	4197425	2015	2015	2015	2015	0
467	20241007	105200	4197425	2015	2015	2015	2015	0
468	20241007	105100	4197425	2015	2015	2015	2015	0
469	20241007	105000	4197425	2015	2015	2015	2015	0
470	20241007	104900	4197425	2015	2015	2015	2015	0
471	20241007	104800	4197425	2015	2015	2015	2015	0
472	20241007	104700	4197425	2015	2015	2015	2015	0
473	20241007	104600	4197425	2015	2015	2015	2015	0
474	20241007	104500	4197425	2015	2015	2015	2015	50
475	20241007	104400	4096675	2015	2015	2015	2015	0
476	20241007	104300	4096675	2015	2015	2015	2015	0
477	20241007	104200	4096675	2015	2015	2015	2015	0
478	20241007	104100	4096675	2015	2015	2015	2015	0
479	20241007	104000	4096675	2015	2015	2015	2015	0
480	20241007	103900	4096675	2015	2015	2015	2015	0
481	20241007	103800	4096675	2015	2015	2015	2015	0
482	20241007	103700	4096675	2015	2015	2015	2015	0
483	20241007	103600	4096675	2015	2015	2015	2015	0
484	20241007	103500	4096675	2015	2015	2015	2015	0
485	20241007	103400	4096675	2015	2015	2015	2015	0
486	20241007	103300	4096675	2015	2015	2015	2015	0
487	20241007	103200	4096675	2015	2015	2015	2015	0
488	20241007	103100	4096675	2015	2015	2015	2015	0
489	20241007	103000	4096675	2015	2015	2015	2015	0
490	20241007	102900	4096675	2015	2000	2015	2000	2
491	20241007	102800	4092660	2020	2020	2020	2020	0
492	20241007	102700	4092660	2020	2020	2020	2020	0
493	20241007	102600	4092660	2020	2020	2020	2020	0
494	20241007	102500	4092660	2020	2020	2020	2020	0
495	20241007	102400	4092660	2020	2020	2020	2020	0
496	20241007	102300	4092660	2020	2020	2020	2020	0
497	20241007	102200	4092660	2020	2020	2020	2020	0
498	20241007	102100	4092660	2020	2020	2020	2020	0
499	20241007	102000	4092660	2020	2020	2020	2020	0
500	20241007	101900	4092660	2020	2020	2020	2020	0
501	20241007	101800	4092660	2020	2020	2020	2020	0
502	20241007	101700	4092660	2020	2020	2020	2020	0
503	20241007	101600	4092660	2020	2020	2020	2020	0
504	20241007	101500	4092660	2020	2020	2020	2020	0
505	20241007	101400	4092660	2020	2020	2020	2020	0
506	20241007	101300	4092660	2020	2020	2020	2020	100
507	20241007	101200	3890660	2020	2015	2020	2015	400
508	20241007	101100	3082795	2015	2005	2015	2005	100
509	20241007	101000	2881595	2010	2010	2010	2010	0
510	20241007	100900	2881595	2010	2010	2010	2010	0
511	20241007	100800	2881595	2010	2010	2010	2010	0
512	20241007	100700	2881595	2010	2010	2010	2010	0
513	20241007	100600	2881595	2010	2010	2010	2010	0
514	20241007	100500	2881595	2010	2010	2010	2010	0
515	20241007	100400	2881595	2010	2010	2010	2010	0
516	20241007	100300	2881595	2010	2010	2010	2010	0
517	20241007	100200	2881595	2010	2010	2010	2010	0
518	20241007	100100	2881595	2010	2010	2010	2010	0
519	20241007	100000	2881595	2010	2010	2010	2010	0
520	20241007	095900	2881595	2010	2010	2010	2010	0
521	20241007	095800	2881595	2010	2010	2010	2010	1
522	20241007	095700	2879585	2000	2000	2000	2000	0
523	20241007	095600	2879585	2000	2000	2000	2000	0
524	20241007	095500	2879585	2000	2000	2000	2000	0
525	20241007	095400	2879585	2000	2000	2000	2000	0
526	20241007	095300	2879585	2000	2000	2000	2000	0
527	20241007	095200	2879585	2000	2000	2000	2000	0
528	20241007	095100	2879585	2000	2000	2000	2000	0
529	20241007	095000	2879585	2000	2000	2000	2000	0
530	20241007	094900	2879585	2000	2000	2000	2000	0
531	20241007	094800	2879585	2000	2000	2000	2000	0
532	20241007	094700	2879585	2000	2000	2000	2000	0
533	20241007	094600	2879585	2000	2000	2000	2000	40
534	20241007	094500	2799585	2000	2000	2000	2000	1
535	20241007	094400	2797585	1990	1990	1990	1990	0
536	20241007	094300	2797585	1990	1990	1990	1990	297
537	20241007	094200	2206555	1990	1997	1997	1990	430
538	20241007	094100	1350696	1998	1998	1998	1998	0
539	20241007	094000	1350696	1998	1998	1998	1998	0
540	20241007	093900	1350696	1998	1998	1998	1998	0
541	20241007	093800	1350696	1998	1998	1998	1998	0
542	20241007	093700	1350696	1998	1998	1998	1998	225
543	20241007	093600	901146	1998	1998	1998	1998	0
544	20241007	093500	901146	1998	1998	1998	1998	0
545	20241007	093400	901146	1998	1998	1998	1998	0
546	20241007	093300	901146	1998	1998	1998	1998	0
547	20241007	093200	901146	1998	1998	1998	1998	0
548	20241007	093100	901146	1998	1998	1998	1998	0
549	20241007	093000	901146	1998	1998	1998	1998	55
550	20241007	092900	791256	1999	1999	1999	1999	0
551	20241007	092800	791256	1999	1999	1999	1999	0
552	20241007	092700	791256	1999	1999	1999	1999	1
553	20241007	092600	789257	1998	1998	1998	1998	0
554	20241007	092500	789257	1998	1998	1998	1998	0
555	20241007	092400	789257	1998	1998	1998	1998	0
556	20241007	092300	789257	1998	1998	1998	1998	0
557	20241007	092200	789257	1998	1998	1998	1998	0
558	20241007	092100	789257	1998	1998	1998	1998	0
559	20241007	092000	789257	1998	1998	1998	1998	1
560	20241007	091900	787259	1999	1999	1999	1999	40
561	20241007	091800	707299	1999	1999	1999	1999	0
562	20241007	091700	707299	1999	1999	1999	1999	0
563	20241007	091600	707299	1999	1999	1999	1999	0
564	20241007	091500	707299	1999	1999	1999	1999	4
565	20241007	091400	699303	1999	1999	1999	1999	1
566	20241007	091300	697304	1999	1999	1999	1999	2
567	20241007	091200	693306	1998	1998	1998	1998	0
568	20241007	091100	693306	1998	1998	1998	1998	0
569	20241007	091000	693306	1998	1998	1998	1998	0
570	20241007	090900	693306	1998	1998	1998	1998	0
571	20241007	090800	693306	1998	1998	1998	1998	0
572	20241007	090700	693306	1998	1998	1998	1998	0
573	20241007	090600	693306	1998	1998	1998	1998	0
574	20241007	090500	693306	1998	1998	1998	1998	0
575	20241007	090400	693306	1998	1998	1998	1998	0
576	20241007	090300	693306	1998	1998	1998	1998	0
577	20241007	090200	693306	1998	1998	1998	1998	0
578	20241007	090100	693306	1998	1998	1998	1998	0
579	20241007	090000	693306	1998	1998	1998	1998	347