KissMeData/070590/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193200	42687404	2005	2005	2005	2005	80
3	20230918	193100	42687404	2005	2005	2005	2005	0
4	20230918	193000	42687404	2005	2005	2005	2005	0
5	20230918	192900	42687404	2005	2005	2005	2005	0
6	20230918	192800	42687404	2005	2005	2005	2005	0
7	20230918	192700	42687404	2005	2005	2005	2005	0
8	20230918	192600	42687404	2005	2005	2005	2005	0
9	20230918	192500	42687404	2005	2005	2005	2005	0
10	20230918	192400	42687404	2005	2005	2005	2005	0
11	20230918	192300	42687404	2005	2005	2005	2005	0
12	20230918	192200	42687404	2005	2005	2005	2005	0
13	20230918	192100	42687404	2005	2005	2005	2005	0
14	20230918	192000	42687404	2005	2005	2005	2005	0
15	20230918	191900	42687404	2005	2005	2005	2005	0
16	20230918	191800	42687404	2005	2005	2005	2005	0
17	20230918	191700	42687404	2005	2005	2005	2005	0
18	20230918	191600	42687404	2005	2005	2005	2005	0
19	20230918	191500	42687404	2005	2005	2005	2005	0
20	20230918	191400	42687404	2005	2005	2005	2005	0
21	20230918	191300	42687404	2005	2005	2005	2005	0
22	20230918	191200	42687404	2005	2005	2005	2005	0
23	20230918	191100	42687404	2005	2005	2005	2005	0
24	20230918	191000	42687404	2005	2005	2005	2005	0
25	20230918	190900	42687404	2005	2005	2005	2005	0
26	20230918	190800	42687404	2005	2005	2005	2005	0
27	20230918	190700	42687404	2005	2005	2005	2005	0
28	20230918	190600	42687404	2005	2005	2005	2005	0
29	20230918	190500	42687404	2005	2005	2005	2005	0
30	20230918	190400	42687404	2005	2005	2005	2005	0
31	20230918	190300	42687404	2005	2005	2005	2005	0
32	20230918	190200	42687404	2005	2005	2005	2005	80
33	20230918	190100	42687404	2005	2005	2005	2005	0
34	20230918	190000	42687404	2005	2005	2005	2005	0
35	20230918	185900	42687404	2005	2005	2005	2005	0
36	20230918	185800	42687404	2005	2005	2005	2005	0
37	20230918	185700	42687404	2005	2005	2005	2005	0
38	20230918	185600	42687404	2005	2005	2005	2005	0
39	20230918	185500	42687404	2005	2005	2005	2005	0
40	20230918	185400	42687404	2005	2005	2005	2005	0
41	20230918	185300	42687404	2005	2005	2005	2005	0
42	20230918	185200	42687404	2005	2005	2005	2005	0
43	20230918	185100	42687404	2005	2005	2005	2005	0
44	20230918	185000	42687404	2005	2005	2005	2005	0
45	20230918	184900	42687404	2005	2005	2005	2005	0
46	20230918	184800	42687404	2005	2005	2005	2005	0
47	20230918	184700	42687404	2005	2005	2005	2005	0
48	20230918	184600	42687404	2005	2005	2005	2005	0
49	20230918	184500	42687404	2005	2005	2005	2005	0
50	20230918	184400	42687404	2005	2005	2005	2005	0
51	20230918	184300	42687404	2005	2005	2005	2005	0
52	20230918	184200	42687404	2005	2005	2005	2005	0
53	20230918	184100	42687404	2005	2005	2005	2005	0
54	20230918	184000	42687404	2005	2005	2005	2005	0
55	20230918	183900	42687404	2005	2005	2005	2005	0
56	20230918	183800	42687404	2005	2005	2005	2005	0
57	20230918	183700	42687404	2005	2005	2005	2005	0
58	20230918	183600	42687404	2005	2005	2005	2005	0
59	20230918	183500	42687404	2005	2005	2005	2005	0
60	20230918	183400	42687404	2005	2005	2005	2005	0
61	20230918	183300	42687404	2005	2005	2005	2005	0
62	20230918	183200	42687404	2005	2005	2005	2005	80
63	20230918	183100	42687404	2005	2005	2005	2005	0
64	20230918	183000	42687404	2005	2005	2005	2005	0
65	20230918	182900	42687404	2005	2005	2005	2005	0
66	20230918	182800	42687404	2005	2005	2005	2005	0
67	20230918	182700	42687404	2005	2005	2005	2005	0
68	20230918	182600	42687404	2005	2005	2005	2005	0
69	20230918	182500	42687404	2005	2005	2005	2005	0
70	20230918	182400	42687404	2005	2005	2005	2005	0
71	20230918	182300	42687404	2005	2005	2005	2005	0
72	20230918	182200	42687404	2005	2005	2005	2005	0
73	20230918	182100	42687404	2005	2005	2005	2005	0
74	20230918	182000	42687404	2005	2005	2005	2005	0
75	20230918	181900	42687404	2005	2005	2005	2005	0
76	20230918	181800	42687404	2005	2005	2005	2005	0
77	20230918	181700	42687404	2005	2005	2005	2005	0
78	20230918	181600	42687404	2005	2005	2005	2005	0
79	20230918	181500	42687404	2005	2005	2005	2005	0
80	20230918	181400	42687404	2005	2005	2005	2005	0
81	20230918	181300	42687404	2005	2005	2005	2005	0
82	20230918	181200	42687404	2005	2005	2005	2005	0
83	20230918	181100	42687404	2005	2005	2005	2005	0
84	20230918	181000	42687404	2005	2005	2005	2005	0
85	20230918	180900	42687404	2005	2005	2005	2005	0
86	20230918	180800	42687404	2005	2005	2005	2005	0
87	20230918	180700	42687404	2005	2005	2005	2005	0
88	20230918	180600	42687404	2005	2005	2005	2005	0
89	20230918	180500	42687404	2005	2005	2005	2005	0
90	20230918	180400	42687404	2005	2005	2005	2005	0
91	20230918	180300	42687404	2005	2005	2005	2005	0
92	20230918	180200	42687404	2005	2005	2005	2005	80
93	20230918	180100	42687404	2005	2005	2005	2005	0
94	20230918	180000	42687404	2005	2005	2005	2005	0
95	20230918	175900	42687404	2005	2005	2005	2005	0
96	20230918	175800	42687404	2005	2005	2005	2005	0
97	20230918	175700	42687404	2005	2005	2005	2005	0
98	20230918	175600	42687404	2005	2005	2005	2005	0
99	20230918	175500	42687404	2005	2005	2005	2005	0
100	20230918	175400	42687404	2005	2005	2005	2005	0
101	20230918	175300	42687404	2005	2005	2005	2005	0
102	20230918	175200	42687404	2005	2005	2005	2005	0
103	20230918	175100	42687404	2005	2005	2005	2005	0
104	20230918	175000	42687404	2005	2005	2005	2005	0
105	20230918	174900	42687404	2005	2005	2005	2005	0
106	20230918	174800	42687404	2005	2005	2005	2005	0
107	20230918	174700	42687404	2005	2005	2005	2005	0
108	20230918	174600	42687404	2005	2005	2005	2005	0
109	20230918	174500	42687404	2005	2005	2005	2005	0
110	20230918	174400	42687404	2005	2005	2005	2005	0
111	20230918	174300	42687404	2005	2005	2005	2005	0
112	20230918	174200	42687404	2005	2005	2005	2005	0
113	20230918	174100	42687404	2005	2005	2005	2005	0
114	20230918	174000	42687404	2005	2005	2005	2005	0
115	20230918	173900	42687404	2005	2005	2005	2005	0
116	20230918	173800	42687404	2005	2005	2005	2005	0
117	20230918	173700	42687404	2005	2005	2005	2005	0
118	20230918	173600	42687404	2005	2005	2005	2005	0
119	20230918	173500	42687404	2005	2005	2005	2005	0
120	20230918	173400	42687404	2005	2005	2005	2005	0
121	20230918	173300	42687404	2005	2005	2005	2005	0
122	20230918	173200	42687404	2005	2005	2005	2005	80
123	20230918	173100	42687404	2005	2005	2005	2005	0
124	20230918	173000	42687404	2005	2005	2005	2005	0
125	20230918	172900	42687404	2005	2005	2005	2005	0
126	20230918	172800	42687404	2005	2005	2005	2005	0
127	20230918	172700	42687404	2005	2005	2005	2005	0
128	20230918	172600	42687404	2005	2005	2005	2005	0
129	20230918	172500	42687404	2005	2005	2005	2005	0
130	20230918	172400	42687404	2005	2005	2005	2005	0
131	20230918	172300	42687404	2005	2005	2005	2005	0
132	20230918	172200	42687404	2005	2005	2005	2005	0
133	20230918	172100	42687404	2005	2005	2005	2005	0
134	20230918	172000	42687404	2005	2005	2005	2005	0
135	20230918	171900	42687404	2005	2005	2005	2005	0
136	20230918	171800	42687404	2005	2005	2005	2005	0
137	20230918	171700	42687404	2005	2005	2005	2005	0
138	20230918	171600	42687404	2005	2005	2005	2005	0
139	20230918	171500	42687404	2005	2005	2005	2005	0
140	20230918	171400	42687404	2005	2005	2005	2005	0
141	20230918	171300	42687404	2005	2005	2005	2005	0
142	20230918	171200	42687404	2005	2005	2005	2005	0
143	20230918	171100	42687404	2005	2005	2005	2005	0
144	20230918	171000	42687404	2005	2005	2005	2005	0
145	20230918	170900	42687404	2005	2005	2005	2005	0
146	20230918	170800	42687404	2005	2005	2005	2005	0
147	20230918	170700	42687404	2005	2005	2005	2005	0
148	20230918	170600	42687404	2005	2005	2005	2005	0
149	20230918	170500	42687404	2005	2005	2005	2005	0
150	20230918	170400	42687404	2005	2005	2005	2005	0
151	20230918	170300	42687404	2005	2005	2005	2005	0
152	20230918	170200	42687404	2005	2005	2005	2005	80
153	20230918	170100	42687404	2005	2005	2005	2005	0
154	20230918	170000	42687404	2005	2005	2005	2005	0
155	20230918	165900	42687404	2005	2005	2005	2005	0
156	20230918	165800	42687404	2005	2005	2005	2005	0
157	20230918	165700	42687404	2005	2005	2005	2005	0
158	20230918	165600	42687404	2005	2005	2005	2005	0
159	20230918	165500	42687404	2005	2005	2005	2005	0
160	20230918	165400	42687404	2005	2005	2005	2005	0
161	20230918	165300	42687404	2005	2005	2005	2005	0
162	20230918	165200	42687404	2005	2005	2005	2005	0
163	20230918	165100	42687404	2005	2005	2005	2005	0
164	20230918	165000	42687404	2005	2005	2005	2005	0
165	20230918	164900	42687404	2005	2005	2005	2005	0
166	20230918	164800	42687404	2005	2005	2005	2005	0
167	20230918	164700	42687404	2005	2005	2005	2005	0
168	20230918	164600	42687404	2005	2005	2005	2005	0
169	20230918	164500	42687404	2005	2005	2005	2005	0
170	20230918	164400	42687404	2005	2005	2005	2005	0
171	20230918	164300	42687404	2005	2005	2005	2005	0
172	20230918	164200	42687404	2005	2005	2005	2005	0
173	20230918	164100	42687404	2005	2005	2005	2005	0
174	20230918	164000	42687404	2005	2005	2005	2005	0
175	20230918	163900	42687404	2005	2005	2005	2005	0
176	20230918	163800	42687404	2005	2005	2005	2005	0
177	20230918	163700	42687404	2005	2005	2005	2005	0
178	20230918	163600	42687404	2005	2005	2005	2005	0
179	20230918	163500	42687404	2005	2005	2005	2005	0
180	20230918	163400	42687404	2005	2005	2005	2005	0
181	20230918	163300	42687404	2005	2005	2005	2005	0
182	20230918	163200	42687404	2005	2005	2005	2005	80
183	20230918	163100	42687404	2005	2005	2005	2005	0
184	20230918	163000	42687404	2005	2005	2005	2005	0
185	20230918	162900	42687404	2005	2005	2005	2005	0
186	20230918	162800	42687404	2005	2005	2005	2005	0
187	20230918	162700	42687404	2005	2005	2005	2005	0
188	20230918	162600	42687404	2005	2005	2005	2005	0
189	20230918	162500	42687404	2005	2005	2005	2005	0
190	20230918	162400	42687404	2005	2005	2005	2005	0
191	20230918	162300	42687404	2005	2005	2005	2005	0
192	20230918	162200	42687404	2005	2005	2005	2005	0
193	20230918	162100	42687404	2005	2005	2005	2005	0
194	20230918	162000	42687404	2005	2005	2005	2005	0
195	20230918	161900	42687404	2005	2005	2005	2005	0
196	20230918	161800	42687404	2005	2005	2005	2005	0
197	20230918	161700	42687404	2005	2005	2005	2005	0
198	20230918	161600	42687404	2005	2005	2005	2005	0
199	20230918	161500	42687404	2005	2005	2005	2005	0
200	20230918	161400	42687404	2005	2005	2005	2005	0
201	20230918	161300	42687404	2005	2005	2005	2005	0
202	20230918	161200	42687404	2005	2005	2005	2005	0
203	20230918	161100	42687404	2005	2005	2005	2005	0
204	20230918	161000	42687404	2005	2005	2005	2005	0
205	20230918	160900	42687404	2005	2005	2005	2005	0
206	20230918	160800	42687404	2005	2005	2005	2005	0
207	20230918	160700	42687404	2005	2005	2005	2005	0
208	20230918	160600	42687404	2005	2005	2005	2005	0
209	20230918	160500	42687404	2005	2005	2005	2005	0
210	20230918	160400	42687404	2005	2005	2005	2005	0
211	20230918	160300	42687404	2005	2005	2005	2005	0
212	20230918	160200	42687404	2005	2005	2005	2005	80
213	20230918	160100	42687404	2005	2005	2005	2005	0
214	20230918	160000	42687404	2005	2005	2005	2005	0
215	20230918	155900	42687404	2005	2005	2005	2005	0
216	20230918	155800	42687404	2005	2005	2005	2005	0
217	20230918	155700	42687404	2005	2005	2005	2005	0
218	20230918	155600	42687404	2005	2005	2005	2005	0
219	20230918	155500	42687404	2005	2005	2005	2005	0
220	20230918	155400	42687404	2005	2005	2005	2005	0
221	20230918	155300	42687404	2005	2005	2005	2005	0
222	20230918	155200	42687404	2005	2005	2005	2005	0
223	20230918	155100	42687404	2005	2005	2005	2005	0
224	20230918	155000	42687404	2005	2005	2005	2005	0
225	20230918	154900	42687404	2005	2005	2005	2005	0
226	20230918	154800	42687404	2005	2005	2005	2005	0
227	20230918	154700	42687404	2005	2005	2005	2005	0
228	20230918	154600	42687404	2005	2005	2005	2005	0
229	20230918	154500	42687404	2005	2005	2005	2005	0
230	20230918	154400	42687404	2005	2005	2005	2005	0
231	20230918	154300	42687404	2005	2005	2005	2005	0
232	20230918	154200	42687404	2005	2005	2005	2005	0
233	20230918	154100	42687404	2005	2005	2005	2005	0
234	20230918	154000	42687404	2005	2005	2005	2005	0
235	20230918	153900	42687404	2005	2005	2005	2005	0
236	20230918	153800	42687404	2005	2005	2005	2005	0
237	20230918	153700	42687404	2005	2005	2005	2005	0
238	20230918	153600	42687404	2005	2005	2005	2005	0
239	20230918	153500	42687404	2005	2005	2005	2005	0
240	20230918	153400	42687404	2005	2005	2005	2005	0
241	20230918	153300	42687404	2005	2005	2005	2005	0
242	20230918	153200	42687404	2005	2005	2005	2005	80
243	20230918	153100	42687404	2005	2005	2005	2005	0
244	20230918	153000	42687404	2005	2005	2005	2005	80
245	20230918	152900	42527004	1996	1996	1996	1996	0
246	20230918	152800	42527004	1996	1996	1996	1996	0
247	20230918	152700	42527004	1996	1996	1996	1996	0
248	20230918	152600	42527004	1996	1996	1996	1996	0
249	20230918	152500	42527004	1996	1996	1996	1996	0
250	20230918	152400	42527004	1996	1996	1996	1996	0
251	20230918	152300	42527004	1996	1996	1996	1996	0
252	20230918	152200	42527004	1996	1996	1996	1996	0
253	20230918	152100	42527004	1996	1996	1996	1996	0
254	20230918	152000	42527004	1996	1996	1996	1996	0
255	20230918	151900	42527004	1996	1996	1996	1996	0
256	20230918	151800	42527004	1996	1996	1996	1996	14
257	20230918	151700	42499060	1996	1996	1996	1996	10
258	20230918	151600	42479100	1996	1996	1996	1996	10
259	20230918	151500	42459140	1996	1997	1997	1996	11
260	20230918	151400	42437183	1996	1996	1996	1996	10
261	20230918	151300	42417223	1996	1997	1997	1996	10
262	20230918	151200	42397262	1996	1996	1996	1996	10
263	20230918	151100	42377302	1996	1996	1996	1996	11
264	20230918	151000	42355346	1996	1997	1997	1996	10
265	20230918	150900	42335385	1996	1997	1997	1996	10
266	20230918	150800	42315424	1996	1996	1996	1996	11
267	20230918	150700	42293468	1996	1996	1996	1996	11
268	20230918	150600	42271512	1996	1995	1996	1995	39
269	20230918	150500	42193697	1995	1996	1996	1995	10
270	20230918	150400	42173746	1995	1997	1997	1995	10
271	20230918	150300	42153786	1996	1996	1996	1996	11
272	20230918	150200	42131830	2005	1997	2005	1996	110
273	20230918	150100	41911365	1997	1997	1997	1997	10
274	20230918	150000	41891395	1997	1998	1998	1997	10
275	20230918	145900	41871418	1997	1998	1998	1997	11
276	20230918	145800	41849450	2005	1997	2005	1997	177
277	20230918	145700	41494653	1997	1997	1997	1997	10
278	20230918	145600	41474683	1997	1997	1997	1997	10
279	20230918	145500	41454713	1997	1997	1997	1997	11
280	20230918	145400	41432746	1997	1997	1997	1997	10
281	20230918	145300	41412776	1995	1995	1995	1995	10
282	20230918	145200	41392826	1995	1995	1995	1995	11
283	20230918	145100	41370881	1995	1995	1995	1995	10
284	20230918	145000	41350931	1995	1995	1995	1995	10
285	20230918	144900	41330981	1995	1995	1995	1995	10
286	20230918	144800	41311031	1995	1995	1995	1995	12
287	20230918	144700	41287091	1995	1995	1995	1995	10
288	20230918	144600	41267141	1995	1995	1995	1995	10
289	20230918	144500	41247191	2005	2005	2005	1995	12
290	20230918	144400	41223231	1995	1995	1995	1995	11
291	20230918	144300	41201286	1995	1995	1995	1995	13
292	20230918	144200	41175351	1995	1995	1995	1995	10
293	20230918	144100	41155401	1995	2005	2005	1995	11
294	20230918	144000	41133446	1995	1995	1995	1995	11
295	20230918	143900	41111501	1995	1995	1995	1995	10
296	20230918	143800	41091551	1995	1995	1995	1995	11
297	20230918	143700	41069606	1995	1995	1995	1995	10
298	20230918	143600	41049656	1995	1995	1995	1995	11
299	20230918	143500	41027711	1995	1995	1995	1995	10
300	20230918	143400	41007761	1995	1995	1995	1995	10
301	20230918	143300	40987811	1995	1995	1995	1995	10
302	20230918	143200	40967861	1995	2000	2000	1995	11
303	20230918	143100	40945866	2000	2000	2000	2000	10
304	20230918	143000	40925866	2000	2000	2000	2000	10
305	20230918	142900	40905866	2000	2000	2000	2000	10
306	20230918	142800	40885866	2000	1995	2000	1995	138
307	20230918	142700	40609921	1995	1995	1995	1995	10
308	20230918	142600	40589971	1995	1995	1995	1995	10
309	20230918	142500	40570021	1995	1995	1995	1995	11
310	20230918	142400	40548076	1995	1995	1995	1995	182
311	20230918	142300	40184986	1995	1995	1995	1995	10
312	20230918	142200	40165036	1995	1995	1995	1995	10
313	20230918	142100	40145086	1995	1995	1995	1995	11
314	20230918	142000	40123141	1995	1995	1995	1995	10
315	20230918	141900	40103191	1994	1994	1994	1994	10
316	20230918	141800	40083251	1994	1994	1994	1994	210
317	20230918	141700	39664511	1994	1997	2000	1994	13
318	20230918	141600	39638580	1994	1994	1994	1994	10
319	20230918	141500	39618640	1994	1994	1994	1994	507
320	20230918	141400	38607682	1995	1995	1995	1995	113
321	20230918	141300	38382247	1995	1995	1995	1995	11
322	20230918	141200	38360302	1995	1995	1995	1995	76
323	20230918	141100	38208682	1995	1996	1996	1995	103
324	20230918	141000	38003104	1996	1997	1997	1996	100
325	20230918	140900	37803415	1998	1997	1998	1997	31
326	20230918	140800	37741488	1997	1998	1998	1997	79
327	20230918	140700	37583647	1998	1998	1998	1998	10
328	20230918	140600	37563667	1998	1998	1998	1998	10
329	20230918	140500	37543687	1998	1998	1998	1998	11
330	20230918	140400	37521709	1998	1999	1999	1998	10
331	20230918	140300	37501722	1999	1999	1999	1999	90
332	20230918	140200	37321812	1999	1999	1999	1999	10
333	20230918	140100	37301822	1999	1999	1999	1999	0
334	20230918	140000	37301822	1999	1999	1999	1999	18
335	20230918	135900	37265840	2000	2000	2000	2000	101
336	20230918	135800	37063840	2000	2000	2000	2000	166
337	20230918	135700	36731840	2000	2000	2000	2000	0
338	20230918	135600	36731840	2000	2000	2000	2000	0
339	20230918	135500	36731840	2000	2000	2000	2000	0
340	20230918	135400	36731840	2000	2000	2000	2000	0
341	20230918	135300	36731840	2000	2000	2000	2000	0
342	20230918	135200	36731840	2000	2000	2000	2000	0
343	20230918	135100	36731840	2000	2000	2000	2000	400
344	20230918	135000	35931840	2000	2000	2000	2000	0
345	20230918	134900	35931840	2000	2000	2000	2000	50
346	20230918	134800	35831840	2000	2000	2000	2000	0
347	20230918	134700	35831840	2000	2000	2000	2000	0
348	20230918	134600	35831840	2000	2000	2000	2000	0
349	20230918	134500	35831840	2000	2000	2000	2000	0
350	20230918	134400	35831840	2000	2000	2000	2000	0
351	20230918	134300	35831840	2000	2000	2000	2000	1705
352	20230918	134200	32421840	2000	2000	2000	2000	100
353	20230918	134100	32221840	2000	2000	2000	2000	562
354	20230918	134000	31097840	2000	2000	2000	2000	0
355	20230918	133900	31097840	2000	2000	2000	2000	0
356	20230918	133800	31097840	2000	2000	2000	2000	0
357	20230918	133700	31097840	2000	2000	2000	2000	0
358	20230918	133600	31097840	2000	2000	2000	2000	0
359	20230918	133500	31097840	2000	2000	2000	2000	0
360	20230918	133400	31097840	2000	2000	2000	2000	0
361	20230918	133300	31097840	2000	2000	2000	2000	200
362	20230918	133200	30697840	2000	2000	2000	2000	0
363	20230918	133100	30697840	2000	2000	2000	2000	0
364	20230918	133000	30697840	2000	2000	2000	2000	0
365	20230918	132900	30697840	2000	2000	2000	2000	0
366	20230918	132800	30697840	2000	2000	2000	2000	0
367	20230918	132700	30697840	2000	2000	2000	2000	0
368	20230918	132600	30697840	2000	2000	2000	2000	0
369	20230918	132500	30697840	2000	2000	2000	2000	0
370	20230918	132400	30697840	2000	2000	2000	2000	20
371	20230918	132300	30657840	2005	2005	2005	2005	0
372	20230918	132200	30657840	2005	2005	2005	2005	0
373	20230918	132100	30657840	2005	2005	2005	2005	5
374	20230918	132000	30647815	2005	2005	2005	2005	0
375	20230918	131900	30647815	2005	2005	2005	2005	0
376	20230918	131800	30647815	2005	2005	2005	2005	0
377	20230918	131700	30647815	2005	2005	2005	2005	0
378	20230918	131600	30647815	2005	2005	2005	2005	0
379	20230918	131500	30647815	2005	2005	2005	2005	0
380	20230918	131400	30647815	2005	2005	2005	2005	0
381	20230918	131300	30647815	2005	2005	2005	2005	0
382	20230918	131200	30647815	2005	2005	2005	2005	0
383	20230918	131100	30647815	2005	2005	2005	2005	0
384	20230918	131000	30647815	2005	2005	2005	2005	0
385	20230918	130900	30647815	2005	2005	2005	2005	0
386	20230918	130800	30647815	2005	2005	2005	2005	0
387	20230918	130700	30647815	2005	2005	2005	2005	0
388	20230918	130600	30647815	2005	2005	2005	2005	0
389	20230918	130500	30647815	2005	2005	2005	2005	0
390	20230918	130400	30647815	2005	2005	2005	2005	0
391	20230918	130300	30647815	2005	2005	2005	2005	0
392	20230918	130200	30647815	2005	2005	2005	2005	0
393	20230918	130100	30647815	2005	2005	2005	2005	0
394	20230918	130000	30647815	2005	2005	2005	2005	0
395	20230918	125900	30647815	2005	2005	2005	2005	0
396	20230918	125800	30647815	2005	2005	2005	2005	0
397	20230918	125700	30647815	2005	2005	2005	2005	0
398	20230918	125600	30647815	2005	2005	2005	2005	0
399	20230918	125500	30647815	2005	2005	2005	2005	0
400	20230918	125400	30647815	2005	2005	2005	2005	0
401	20230918	125300	30647815	2005	2005	2005	2005	0
402	20230918	125200	30647815	2005	2005	2005	2005	0
403	20230918	125100	30647815	2005	2005	2005	2005	0
404	20230918	125000	30647815	2005	2005	2005	2005	0
405	20230918	124900	30647815	2005	2005	2005	2005	0
406	20230918	124800	30647815	2005	2005	2005	2005	0
407	20230918	124700	30647815	2005	2005	2005	2005	0
408	20230918	124600	30647815	2005	2005	2005	2005	0
409	20230918	124500	30647815	2005	2005	2005	2005	0
410	20230918	124400	30647815	2005	2005	2005	2005	0
411	20230918	124300	30647815	2005	2005	2005	2005	0
412	20230918	124200	30647815	2005	1999	2005	1999	12
413	20230918	124100	30623820	1999	1999	1999	1999	1
414	20230918	124000	30621821	1994	1994	1994	1994	0
415	20230918	123900	30621821	1994	1994	1994	1994	0
416	20230918	123800	30621821	1994	1994	1994	1994	0
417	20230918	123700	30621821	1994	1994	1994	1994	0
418	20230918	123600	30621821	1994	1994	1994	1994	0
419	20230918	123500	30621821	1994	1994	1994	1994	0
420	20230918	123400	30621821	1994	1994	1994	1994	0
421	20230918	123300	30621821	1994	1994	1994	1994	0
422	20230918	123200	30621821	1994	1994	1994	1994	0
423	20230918	123100	30621821	1994	1997	1997	1994	2329
424	20230918	123000	25976804	2005	2005	2005	2005	0
425	20230918	122900	25976804	2005	2005	2005	2005	0
426	20230918	122800	25976804	2005	2005	2005	2005	0
427	20230918	122700	25976804	2005	2005	2005	2005	0
428	20230918	122600	25976804	2005	2005	2005	2005	0
429	20230918	122500	25976804	2005	2005	2005	2005	0
430	20230918	122400	25976804	2005	2005	2005	2005	0
431	20230918	122300	25976804	2005	2005	2005	2005	0
432	20230918	122200	25976804	2005	2005	2005	2005	0
433	20230918	122100	25976804	2005	2005	2005	2005	0
434	20230918	122000	25976804	2005	2005	2005	2005	0
435	20230918	121900	25976804	2005	2005	2005	2005	40
436	20230918	121800	25896604	2005	2005	2005	2005	0
437	20230918	121700	25896604	2005	2005	2005	2005	0
438	20230918	121600	25896604	2005	2005	2005	2005	0
439	20230918	121500	25896604	2005	2005	2005	2005	0
440	20230918	121400	25896604	2005	2005	2005	2005	0
441	20230918	121300	25896604	2005	2005	2005	2005	0
442	20230918	121200	25896604	2005	2005	2005	2005	0
443	20230918	121100	25896604	2005	2005	2005	2005	0
444	20230918	121000	25896604	2005	2005	2005	2005	0
445	20230918	120900	25896604	2005	2005	2005	2005	0
446	20230918	120800	25896604	2005	2005	2005	2005	0
447	20230918	120700	25896604	2005	2005	2005	2005	0
448	20230918	120600	25896604	2005	2005	2005	2005	0
449	20230918	120500	25896604	2005	2005	2005	2005	0
450	20230918	120400	25896604	2005	2005	2005	2005	0
451	20230918	120300	25896604	2005	2005	2005	2005	0
452	20230918	120200	25896604	2005	2005	2005	2005	1
453	20230918	120100	25894599	1995	1995	1995	1995	0
454	20230918	120000	25894599	1995	1995	1995	1995	0
455	20230918	115900	25894599	1995	1995	1995	1995	0
456	20230918	115800	25894599	1995	1995	1995	1995	0
457	20230918	115700	25894599	1995	1995	1995	1995	0
458	20230918	115600	25894599	1995	1995	1995	1995	0
459	20230918	115500	25894599	1995	1995	1995	1995	0
460	20230918	115400	25894599	1995	1995	1995	1995	0
461	20230918	115300	25894599	1995	1995	1995	1995	0
462	20230918	115200	25894599	1995	1995	1995	1995	0
463	20230918	115100	25894599	1995	1995	1995	1995	0
464	20230918	115000	25894599	1995	1995	1995	1995	5
465	20230918	114900	25884624	2010	2010	2010	2010	0
466	20230918	114800	25884624	2010	2010	2010	2010	0
467	20230918	114700	25884624	2010	2010	2010	2010	0
468	20230918	114600	25884624	2010	2010	2010	2010	0
469	20230918	114500	25884624	2010	2010	2010	2010	0
470	20230918	114400	25884624	2010	2010	2010	2010	0
471	20230918	114300	25884624	2010	2010	2010	2010	0
472	20230918	114200	25884624	2010	2010	2010	2010	0
473	20230918	114100	25884624	2010	2010	2010	2010	0
474	20230918	114000	25884624	2010	2010	2010	2010	0
475	20230918	113900	25884624	2010	2010	2010	2010	0
476	20230918	113800	25884624	2010	2010	2010	2010	0
477	20230918	113700	25884624	2010	2010	2010	2010	0
478	20230918	113600	25884624	2010	2010	2010	2010	0
479	20230918	113500	25884624	2010	2010	2010	2010	0
480	20230918	113400	25884624	2010	2010	2010	2010	0
481	20230918	113300	25884624	2010	2010	2010	2010	0
482	20230918	113200	25884624	2010	2010	2010	2010	0
483	20230918	113100	25884624	2010	2010	2010	2010	0
484	20230918	113000	25884624	2010	2010	2010	2010	0
485	20230918	112900	25884624	2010	2010	2010	2010	0
486	20230918	112800	25884624	2010	2010	2010	2010	0
487	20230918	112700	25884624	2010	2010	2010	2010	0
488	20230918	112600	25884624	2010	2010	2010	2010	0
489	20230918	112500	25884624	2010	2010	2010	2010	0
490	20230918	112400	25884624	2010	2010	2010	2010	0
491	20230918	112300	25884624	2010	2010	2010	2010	0
492	20230918	112200	25884624	2010	2010	2010	2010	0
493	20230918	112100	25884624	2010	2010	2010	2010	0
494	20230918	112000	25884624	2010	2010	2010	2010	0
495	20230918	111900	25884624	2010	2010	2010	2010	0
496	20230918	111800	25884624	2010	2010	2010	2010	0
497	20230918	111700	25884624	2010	2010	2010	2010	0
498	20230918	111600	25884624	2010	2010	2010	2010	0
499	20230918	111500	25884624	2010	2010	2010	2010	0
500	20230918	111400	25884624	2010	2010	2010	2010	0
501	20230918	111300	25884624	2010	2010	2010	2010	0
502	20230918	111200	25884624	2010	2010	2010	2010	0
503	20230918	111100	25884624	2010	2010	2010	2010	0
504	20230918	111000	25884624	2010	2010	2010	2010	0
505	20230918	110900	25884624	2010	2010	2010	2010	0
506	20230918	110800	25884624	2010	2010	2010	2010	0
507	20230918	110700	25884624	2010	2010	2010	2010	1
508	20230918	110600	25882614	1994	1994	1994	1994	162
509	20230918	110500	25559586	2010	2010	2010	2010	1
510	20230918	110400	25557576	2010	2010	2010	2010	0
511	20230918	110300	25557576	2010	2010	2010	2010	0
512	20230918	110200	25557576	2010	2010	2010	2010	0
513	20230918	110100	25557576	2010	2010	2010	2010	0
514	20230918	110000	25557576	2010	2010	2010	2010	0
515	20230918	105900	25557576	2010	2010	2010	2010	1
516	20230918	105800	25555566	1995	1995	1995	1995	8
517	20230918	105700	25539606	2010	2010	2010	2010	0
518	20230918	105600	25539606	2010	2010	2010	2010	249
519	20230918	105500	25039116	2005	2005	2005	2005	0
520	20230918	105400	25039116	2005	2005	2005	2005	0
521	20230918	105300	25039116	2005	2005	2005	2005	0
522	20230918	105200	25039116	2005	2005	2005	2005	0
523	20230918	105100	25039116	2005	2005	2005	2005	0
524	20230918	105000	25039116	2005	2005	2005	2005	0
525	20230918	104900	25039116	2005	2005	2005	2005	0
526	20230918	104800	25039116	2005	2005	2005	2005	0
527	20230918	104700	25039116	2005	2005	2005	2005	0
528	20230918	104600	25039116	2005	2005	2005	2005	0
529	20230918	104500	25039116	2005	2005	2005	2005	0
530	20230918	104400	25039116	2005	2005	2005	2005	0
531	20230918	104300	25039116	2005	2005	2005	2005	0
532	20230918	104200	25039116	2005	2005	2005	2005	0
533	20230918	104100	25039116	2005	2005	2005	2005	0
534	20230918	104000	25039116	2005	2005	2005	2005	0
535	20230918	103900	25039116	2005	2005	2005	2005	0
536	20230918	103800	25039116	2005	2005	2005	2005	0
537	20230918	103700	25039116	2005	2005	2005	2005	0
538	20230918	103600	25039116	2005	2005	2005	2005	0
539	20230918	103500	25039116	2005	2005	2005	2005	0
540	20230918	103400	25039116	2005	2005	2005	2005	0
541	20230918	103300	25039116	2005	2005	2005	2005	0
542	20230918	103200	25039116	2005	2005	2005	2005	397
543	20230918	103100	24243131	2005	2005	2005	2005	127
544	20230918	103000	23988496	2005	2005	2005	2005	0
545	20230918	102900	23988496	2005	2005	2005	2005	0
546	20230918	102800	23988496	2005	2005	2005	2005	0
547	20230918	102700	23988496	2005	2005	2005	2005	101
548	20230918	102600	23785991	1992	1992	1992	1992	0
549	20230918	102500	23785991	1992	1992	1992	1992	0
550	20230918	102400	23785991	1992	1992	1992	1992	0
551	20230918	102300	23785991	1992	1992	1992	1992	0
552	20230918	102200	23785991	1992	1992	1992	1992	0
553	20230918	102100	23785991	1992	1992	1992	1992	0
554	20230918	102000	23785991	1992	1993	1993	1992	899
555	20230918	101900	21995179	1994	1994	1994	1994	101
556	20230918	101800	21793785	2005	2005	2005	2005	0
557	20230918	101700	21793785	2005	2005	2005	2005	0
558	20230918	101600	21793785	2005	2005	2005	2005	0
559	20230918	101500	21793785	2005	2005	2005	2005	0
560	20230918	101400	21793785	2005	2005	2005	2005	0
561	20230918	101300	21793785	2005	2005	2005	2005	1
562	20230918	101200	21791780	2005	2005	2005	2005	0
563	20230918	101100	21791780	2005	2005	2005	2005	21
564	20230918	101000	21749675	2005	2005	2005	2005	0
565	20230918	100900	21749675	2005	2005	2005	2005	0
566	20230918	100800	21749675	2005	2005	2005	2005	10
567	20230918	100700	21729625	2010	2010	2010	2010	0
568	20230918	100600	21729625	2010	2010	2010	2010	0
569	20230918	100500	21729625	2010	2000	2010	2000	3
570	20230918	100400	21723610	1991	1991	1991	1991	0
571	20230918	100300	21723610	1991	1991	1991	1991	0
572	20230918	100200	21723610	1991	1991	1991	1991	0
573	20230918	100100	21723610	1991	1991	1991	1991	0
574	20230918	100000	21723610	1991	1991	1991	1991	0
575	20230918	095900	21723610	1991	1993	1993	1990	6251
576	20230918	095800	9279598	1996	1996	1996	1996	0
577	20230918	095700	9279598	1996	1996	1996	1996	0
578	20230918	095600	9279598	1996	1996	1996	1996	0
579	20230918	095500	9279598	1996	1996	1996	1996	0
580	20230918	095400	9279598	1996	1996	1996	1996	450
581	20230918	095300	8381398	1997	1997	1997	1997	0
582	20230918	095200	8381398	1997	2000	2000	1997	401
583	20230918	095100	7580001	2005	2005	2005	2005	0
584	20230918	095000	7580001	2005	2005	2005	2005	2
585	20230918	094900	7575991	2005	2005	2005	2005	1
586	20230918	094800	7573986	2000	2000	2000	2000	0
587	20230918	094700	7573986	2000	2000	2000	2000	0
588	20230918	094600	7573986	2000	2000	2000	2000	0
589	20230918	094500	7573986	2000	2000	2000	2000	0
590	20230918	094400	7573986	2000	2000	2000	2000	0
591	20230918	094300	7573986	2000	2005	2005	2000	101
592	20230918	094200	7371981	2015	2015	2015	2015	0
593	20230918	094100	7371981	2015	2015	2015	2015	0
594	20230918	094000	7371981	2015	2015	2015	2015	0
595	20230918	093900	7371981	2015	2015	2015	2015	0
596	20230918	093800	7371981	2015	2015	2015	2015	0
597	20230918	093700	7371981	2015	2015	2015	2015	0
598	20230918	093600	7371981	2015	2015	2015	2015	0
599	20230918	093500	7371981	2015	2015	2015	2015	419
600	20230918	093400	6527696	2015	2015	2015	2015	0
601	20230918	093300	6527696	2015	2015	2015	2015	0
602	20230918	093200	6527696	2015	2015	2015	2015	0
603	20230918	093100	6527696	2015	2015	2015	2015	11
604	20230918	093000	6505531	2015	2015	2015	2015	0
605	20230918	092900	6505531	2015	2005	2015	2005	446
606	20230918	092800	5609301	1993	1993	1993	1993	0
607	20230918	092700	5609301	1993	1993	1993	1993	0
608	20230918	092600	5609301	1993	1993	1993	1993	0
609	20230918	092500	5609301	1993	1993	1993	1993	0
610	20230918	092400	5609301	1993	2000	2000	1993	34
611	20230918	092300	5541370	2000	2000	2000	2000	0
612	20230918	092200	5541370	2000	2000	2000	2000	300
613	20230918	092100	4941370	2015	2015	2015	2015	0
614	20230918	092000	4941370	2015	2015	2015	2015	0
615	20230918	091900	4941370	2015	2015	2015	2015	0
616	20230918	091800	4941370	2015	2000	2015	2000	2
617	20230918	091700	4937355	2005	2005	2005	2005	0
618	20230918	091600	4937355	2005	2005	2005	2005	0
619	20230918	091500	4937355	2005	2005	2005	2005	0
620	20230918	091400	4937355	2005	2005	2005	2005	3
621	20230918	091300	4931340	2015	2015	2015	2015	0
622	20230918	091200	4931340	2015	2015	2015	2015	0
623	20230918	091100	4931340	2015	2015	2015	2015	98
624	20230918	091000	4733870	2015	2015	2015	2015	0
625	20230918	090900	4733870	2015	2015	2015	2015	1
626	20230918	090800	4731855	2000	2000	2000	2000	0
627	20230918	090700	4731855	2000	2000	2000	2000	20
628	20230918	090600	4691855	2000	2000	2000	2000	12
629	20230918	090500	4667855	2000	2000	2000	2000	1218
630	20230918	090400	2231855	1999	1999	1999	1999	0
631	20230918	090300	2231855	1999	1999	1999	1999	0
632	20230918	090200	2231855	1999	1999	1999	1999	0
633	20230918	090100	2231855	1999	1999	1999	1999	145
634	20230918	090000	1942000	2000	2000	2000	2000	971