KissMeData/065950/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194600	278951310	1980	1980	1980	1980	11603
3	20241205	194500	278951310	1980	1980	1980	1980	0
4	20241205	194400	278951310	1980	1980	1980	1980	0
5	20241205	194300	278951310	1980	1980	1980	1980	0
6	20241205	194200	278951310	1980	1980	1980	1980	0
7	20241205	194100	278951310	1980	1980	1980	1980	0
8	20241205	194000	278951310	1980	1980	1980	1980	0
9	20241205	193900	278951310	1980	1980	1980	1980	0
10	20241205	193800	278951310	1980	1980	1980	1980	0
11	20241205	193700	278951310	1980	1980	1980	1980	0
12	20241205	193600	278951310	1980	1980	1980	1980	0
13	20241205	193500	278951310	1980	1980	1980	1980	0
14	20241205	193400	278951310	1980	1980	1980	1980	0
15	20241205	193300	278951310	1980	1980	1980	1980	0
16	20241205	193200	278951310	1980	1980	1980	1980	0
17	20241205	193100	278951310	1980	1980	1980	1980	0
18	20241205	193000	278951310	1980	1980	1980	1980	0
19	20241205	192900	278951310	1980	1980	1980	1980	0
20	20241205	192800	278951310	1980	1980	1980	1980	0
21	20241205	192700	278951310	1980	1980	1980	1980	0
22	20241205	192600	278951310	1980	1980	1980	1980	0
23	20241205	192500	278951310	1980	1980	1980	1980	0
24	20241205	192400	278951310	1980	1980	1980	1980	0
25	20241205	192300	278951310	1980	1980	1980	1980	0
26	20241205	192200	278951310	1980	1980	1980	1980	0
27	20241205	192100	278951310	1980	1980	1980	1980	0
28	20241205	192000	278951310	1980	1980	1980	1980	0
29	20241205	191900	278951310	1980	1980	1980	1980	0
30	20241205	191800	278951310	1980	1980	1980	1980	0
31	20241205	191700	278951310	1980	1980	1980	1980	0
32	20241205	191600	278951310	1980	1980	1980	1980	11603
33	20241205	191500	278951310	1980	1980	1980	1980	0
34	20241205	191400	278951310	1980	1980	1980	1980	0
35	20241205	191300	278951310	1980	1980	1980	1980	0
36	20241205	191200	278951310	1980	1980	1980	1980	0
37	20241205	191100	278951310	1980	1980	1980	1980	0
38	20241205	191000	278951310	1980	1980	1980	1980	0
39	20241205	190900	278951310	1980	1980	1980	1980	0
40	20241205	190800	278951310	1980	1980	1980	1980	0
41	20241205	190700	278951310	1980	1980	1980	1980	0
42	20241205	190600	278951310	1980	1980	1980	1980	0
43	20241205	190500	278951310	1980	1980	1980	1980	0
44	20241205	190400	278951310	1980	1980	1980	1980	0
45	20241205	190300	278951310	1980	1980	1980	1980	0
46	20241205	190200	278951310	1980	1980	1980	1980	0
47	20241205	190100	278951310	1980	1980	1980	1980	0
48	20241205	190000	278951310	1980	1980	1980	1980	0
49	20241205	185900	278951310	1980	1980	1980	1980	0
50	20241205	185800	278951310	1980	1980	1980	1980	0
51	20241205	185700	278951310	1980	1980	1980	1980	0
52	20241205	185600	278951310	1980	1980	1980	1980	0
53	20241205	185500	278951310	1980	1980	1980	1980	0
54	20241205	185400	278951310	1980	1980	1980	1980	0
55	20241205	185300	278951310	1980	1980	1980	1980	0
56	20241205	185200	278951310	1980	1980	1980	1980	0
57	20241205	185100	278951310	1980	1980	1980	1980	0
58	20241205	185000	278951310	1980	1980	1980	1980	0
59	20241205	184900	278951310	1980	1980	1980	1980	0
60	20241205	184800	278951310	1980	1980	1980	1980	0
61	20241205	184700	278951310	1980	1980	1980	1980	0
62	20241205	184600	278951310	1980	1980	1980	1980	11603
63	20241205	184500	278951310	1980	1980	1980	1980	0
64	20241205	184400	278951310	1980	1980	1980	1980	0
65	20241205	184300	278951310	1980	1980	1980	1980	0
66	20241205	184200	278951310	1980	1980	1980	1980	0
67	20241205	184100	278951310	1980	1980	1980	1980	0
68	20241205	184000	278951310	1980	1980	1980	1980	0
69	20241205	183900	278951310	1980	1980	1980	1980	0
70	20241205	183800	278951310	1980	1980	1980	1980	0
71	20241205	183700	278951310	1980	1980	1980	1980	0
72	20241205	183600	278951310	1980	1980	1980	1980	0
73	20241205	183500	278951310	1980	1980	1980	1980	0
74	20241205	183400	278951310	1980	1980	1980	1980	0
75	20241205	183300	278951310	1980	1980	1980	1980	0
76	20241205	183200	278951310	1980	1980	1980	1980	0
77	20241205	183100	278951310	1980	1980	1980	1980	0
78	20241205	183000	278951310	1980	1980	1980	1980	0
79	20241205	182900	278951310	1980	1980	1980	1980	0
80	20241205	182800	278951310	1980	1980	1980	1980	0
81	20241205	182700	278951310	1980	1980	1980	1980	0
82	20241205	182600	278951310	1980	1980	1980	1980	0
83	20241205	182500	278951310	1980	1980	1980	1980	0
84	20241205	182400	278951310	1980	1980	1980	1980	0
85	20241205	182300	278951310	1980	1980	1980	1980	0
86	20241205	182200	278951310	1980	1980	1980	1980	0
87	20241205	182100	278951310	1980	1980	1980	1980	0
88	20241205	182000	278951310	1980	1980	1980	1980	0
89	20241205	181900	278951310	1980	1980	1980	1980	0
90	20241205	181800	278951310	1980	1980	1980	1980	0
91	20241205	181700	278951310	1980	1980	1980	1980	0
92	20241205	181600	278951310	1980	1980	1980	1980	11603
93	20241205	181500	278951310	1980	1980	1980	1980	0
94	20241205	181400	278951310	1980	1980	1980	1980	0
95	20241205	181300	278951310	1980	1980	1980	1980	0
96	20241205	181200	278951310	1980	1980	1980	1980	0
97	20241205	181100	278951310	1980	1980	1980	1980	0
98	20241205	181000	278951310	1980	1980	1980	1980	0
99	20241205	180900	278951310	1980	1980	1980	1980	0
100	20241205	180800	278951310	1980	1980	1980	1980	0
101	20241205	180700	278951310	1980	1980	1980	1980	0
102	20241205	180600	278951310	1980	1980	1980	1980	0
103	20241205	180500	278951310	1980	1980	1980	1980	0
104	20241205	180400	278951310	1980	1980	1980	1980	0
105	20241205	180300	278951310	1980	1980	1980	1980	0
106	20241205	180200	278951310	1980	1980	1980	1980	0
107	20241205	180100	278951310	1980	1980	1980	1980	0
108	20241205	180000	278951310	1980	1980	1980	1980	0
109	20241205	175900	278951310	1980	1980	1980	1980	0
110	20241205	175800	278951310	1980	1980	1980	1980	0
111	20241205	175700	278951310	1980	1980	1980	1980	0
112	20241205	175600	278951310	1980	1980	1980	1980	0
113	20241205	175500	278951310	1980	1980	1980	1980	0
114	20241205	175400	278951310	1980	1980	1980	1980	0
115	20241205	175300	278951310	1980	1980	1980	1980	0
116	20241205	175200	278951310	1980	1980	1980	1980	0
117	20241205	175100	278951310	1980	1980	1980	1980	0
118	20241205	175000	278951310	1980	1980	1980	1980	0
119	20241205	174900	278951310	1980	1980	1980	1980	0
120	20241205	174800	278951310	1980	1980	1980	1980	0
121	20241205	174700	278951310	1980	1980	1980	1980	0
122	20241205	174600	278951310	1980	1980	1980	1980	11603
123	20241205	174500	278951310	1980	1980	1980	1980	0
124	20241205	174400	278951310	1980	1980	1980	1980	0
125	20241205	174300	278951310	1980	1980	1980	1980	0
126	20241205	174200	278951310	1980	1980	1980	1980	0
127	20241205	174100	278951310	1980	1980	1980	1980	0
128	20241205	174000	278951310	1980	1980	1980	1980	0
129	20241205	173900	278951310	1980	1980	1980	1980	0
130	20241205	173800	278951310	1980	1980	1980	1980	0
131	20241205	173700	278951310	1980	1980	1980	1980	0
132	20241205	173600	278951310	1980	1980	1980	1980	0
133	20241205	173500	278951310	1980	1980	1980	1980	0
134	20241205	173400	278951310	1980	1980	1980	1980	0
135	20241205	173300	278951310	1980	1980	1980	1980	0
136	20241205	173200	278951310	1980	1980	1980	1980	0
137	20241205	173100	278951310	1980	1980	1980	1980	0
138	20241205	173000	278951310	1980	1980	1980	1980	0
139	20241205	172900	278951310	1980	1980	1980	1980	0
140	20241205	172800	278951310	1980	1980	1980	1980	0
141	20241205	172700	278951310	1980	1980	1980	1980	0
142	20241205	172600	278951310	1980	1980	1980	1980	0
143	20241205	172500	278951310	1980	1980	1980	1980	0
144	20241205	172400	278951310	1980	1980	1980	1980	0
145	20241205	172300	278951310	1980	1980	1980	1980	0
146	20241205	172200	278951310	1980	1980	1980	1980	0
147	20241205	172100	278951310	1980	1980	1980	1980	0
148	20241205	172000	278951310	1980	1980	1980	1980	0
149	20241205	171900	278951310	1980	1980	1980	1980	0
150	20241205	171800	278951310	1980	1980	1980	1980	0
151	20241205	171700	278951310	1980	1980	1980	1980	0
152	20241205	171600	278951310	1980	1980	1980	1980	11603
153	20241205	171500	278951310	1980	1980	1980	1980	0
154	20241205	171400	278951310	1980	1980	1980	1980	0
155	20241205	171300	278951310	1980	1980	1980	1980	0
156	20241205	171200	278951310	1980	1980	1980	1980	0
157	20241205	171100	278951310	1980	1980	1980	1980	0
158	20241205	171000	278951310	1980	1980	1980	1980	0
159	20241205	170900	278951310	1980	1980	1980	1980	0
160	20241205	170800	278951310	1980	1980	1980	1980	0
161	20241205	170700	278951310	1980	1980	1980	1980	0
162	20241205	170600	278951310	1980	1980	1980	1980	0
163	20241205	170500	278951310	1980	1980	1980	1980	0
164	20241205	170400	278951310	1980	1980	1980	1980	0
165	20241205	170300	278951310	1980	1980	1980	1980	0
166	20241205	170200	278951310	1980	1980	1980	1980	0
167	20241205	170100	278951310	1980	1980	1980	1980	0
168	20241205	170000	278951310	1980	1980	1980	1980	0
169	20241205	165900	278951310	1980	1980	1980	1980	0
170	20241205	165800	278951310	1980	1980	1980	1980	0
171	20241205	165700	278951310	1980	1980	1980	1980	0
172	20241205	165600	278951310	1980	1980	1980	1980	0
173	20241205	165500	278951310	1980	1980	1980	1980	0
174	20241205	165400	278951310	1980	1980	1980	1980	0
175	20241205	165300	278951310	1980	1980	1980	1980	0
176	20241205	165200	278951310	1980	1980	1980	1980	0
177	20241205	165100	278951310	1980	1980	1980	1980	0
178	20241205	165000	278951310	1980	1980	1980	1980	0
179	20241205	164900	278951310	1980	1980	1980	1980	0
180	20241205	164800	278951310	1980	1980	1980	1980	0
181	20241205	164700	278951310	1980	1980	1980	1980	0
182	20241205	164600	278951310	1980	1980	1980	1980	11603
183	20241205	164500	278951310	1980	1980	1980	1980	0
184	20241205	164400	278951310	1980	1980	1980	1980	0
185	20241205	164300	278951310	1980	1980	1980	1980	0
186	20241205	164200	278951310	1980	1980	1980	1980	0
187	20241205	164100	278951310	1980	1980	1980	1980	0
188	20241205	164000	278951310	1980	1980	1980	1980	0
189	20241205	163900	278951310	1980	1980	1980	1980	0
190	20241205	163800	278951310	1980	1980	1980	1980	0
191	20241205	163700	278951310	1980	1980	1980	1980	0
192	20241205	163600	278951310	1980	1980	1980	1980	0
193	20241205	163500	278951310	1980	1980	1980	1980	0
194	20241205	163400	278951310	1980	1980	1980	1980	0
195	20241205	163300	278951310	1980	1980	1980	1980	0
196	20241205	163200	278951310	1980	1980	1980	1980	0
197	20241205	163100	278951310	1980	1980	1980	1980	0
198	20241205	163000	278951310	1980	1980	1980	1980	0
199	20241205	162900	278951310	1980	1980	1980	1980	0
200	20241205	162800	278951310	1980	1980	1980	1980	0
201	20241205	162700	278951310	1980	1980	1980	1980	0
202	20241205	162600	278951310	1980	1980	1980	1980	0
203	20241205	162500	278951310	1980	1980	1980	1980	0
204	20241205	162400	278951310	1980	1980	1980	1980	0
205	20241205	162300	278951310	1980	1980	1980	1980	0
206	20241205	162200	278951310	1980	1980	1980	1980	0
207	20241205	162100	278951310	1980	1980	1980	1980	0
208	20241205	162000	278951310	1980	1980	1980	1980	0
209	20241205	161900	278951310	1980	1980	1980	1980	0
210	20241205	161800	278951310	1980	1980	1980	1980	0
211	20241205	161700	278951310	1980	1980	1980	1980	0
212	20241205	161600	278951310	1980	1980	1980	1980	11603
213	20241205	161500	278951310	1980	1980	1980	1980	0
214	20241205	161400	278951310	1980	1980	1980	1980	0
215	20241205	161300	278951310	1980	1980	1980	1980	0
216	20241205	161200	278951310	1980	1980	1980	1980	0
217	20241205	161100	278951310	1980	1980	1980	1980	0
218	20241205	161000	278951310	1980	1980	1980	1980	0
219	20241205	160900	278951310	1980	1980	1980	1980	0
220	20241205	160800	278951310	1980	1980	1980	1980	0
221	20241205	160700	278951310	1980	1980	1980	1980	0
222	20241205	160600	278951310	1980	1980	1980	1980	0
223	20241205	160500	278951310	1980	1980	1980	1980	0
224	20241205	160400	278951310	1980	1980	1980	1980	0
225	20241205	160300	278951310	1980	1980	1980	1980	0
226	20241205	160200	278951310	1980	1980	1980	1980	0
227	20241205	160100	278951310	1980	1980	1980	1980	0
228	20241205	160000	278951310	1980	1980	1980	1980	0
229	20241205	155900	278951310	1980	1980	1980	1980	0
230	20241205	155800	278951310	1980	1980	1980	1980	0
231	20241205	155700	278951310	1980	1980	1980	1980	0
232	20241205	155600	278951310	1980	1980	1980	1980	0
233	20241205	155500	278951310	1980	1980	1980	1980	0
234	20241205	155400	278951310	1980	1980	1980	1980	0
235	20241205	155300	278951310	1980	1980	1980	1980	0
236	20241205	155200	278951310	1980	1980	1980	1980	0
237	20241205	155100	278951310	1980	1980	1980	1980	0
238	20241205	155000	278951310	1980	1980	1980	1980	0
239	20241205	154900	278951310	1980	1980	1980	1980	0
240	20241205	154800	278951310	1980	1980	1980	1980	0
241	20241205	154700	278951310	1980	1980	1980	1980	0
242	20241205	154600	278951310	1980	1980	1980	1980	11603
243	20241205	154500	278951310	1980	1980	1980	1980	0
244	20241205	154400	278951310	1980	1980	1980	1980	0
245	20241205	154300	278951310	1980	1980	1980	1980	0
246	20241205	154200	278951310	1980	1980	1980	1980	0
247	20241205	154100	278951310	1980	1980	1980	1980	0
248	20241205	154000	278951310	1980	1980	1980	1980	0
249	20241205	153900	278951310	1980	1980	1980	1980	0
250	20241205	153800	278951310	1980	1980	1980	1980	0
251	20241205	153700	278951310	1980	1980	1980	1980	0
252	20241205	153600	278951310	1980	1980	1980	1980	0
253	20241205	153500	278951310	1980	1980	1980	1980	0
254	20241205	153400	278951310	1980	1980	1980	1980	0
255	20241205	153300	278951310	1980	1980	1980	1980	0
256	20241205	153200	278951310	1980	1980	1980	1980	0
257	20241205	153100	278951310	1980	1980	1980	1980	0
258	20241205	153000	278951310	1980	1980	1980	1980	11603
259	20241205	152900	255977370	1993	1993	1993	1993	0
260	20241205	152800	255977370	1993	1993	1993	1993	0
261	20241205	152700	255977370	1993	1993	1993	1993	0
262	20241205	152600	255977370	1993	1993	1993	1993	0
263	20241205	152500	255977370	1993	1993	1993	1993	0
264	20241205	152400	255977370	1993	1993	1993	1993	0
265	20241205	152300	255977370	1993	1993	1993	1993	0
266	20241205	152200	255977370	1993	1993	1993	1993	0
267	20241205	152100	255977370	1993	1993	1993	1993	0
268	20241205	152000	255977370	1993	1993	1993	1993	0
269	20241205	151900	255977370	1993	1988	1993	1988	179
270	20241205	151800	255621503	1988	1988	1988	1988	36
271	20241205	151700	255549935	1993	1994	1994	1988	802
272	20241205	151600	253955537	1988	1988	1988	1988	0
273	20241205	151500	253955537	1988	1990	1990	1988	845
274	20241205	151400	252274718	1990	1991	1991	1990	12697
275	20241205	151300	227007588	1991	1994	1994	1991	516
276	20241205	151200	225980196	1995	1995	1995	1995	300
277	20241205	151100	225381696	1995	1995	1995	1995	0
278	20241205	151000	225381696	1995	1995	1995	1995	0
279	20241205	150900	225381696	1995	1991	1995	1991	3001
280	20241205	150800	219406701	1991	1992	1992	1991	1000
281	20241205	150700	217415647	1991	1992	1992	1991	1999
282	20241205	150600	213435549	1992	1993	1995	1992	1387
283	20241205	150500	210671995	1993	1994	1995	1993	790
284	20241205	150400	209097007	1995	1995	1995	1995	0
285	20241205	150300	209097007	1995	1995	1995	1995	450
286	20241205	150200	208199257	1996	1996	1996	1996	0
287	20241205	150100	208199257	1996	1994	1996	1994	13
288	20241205	150000	208173333	1996	1996	1996	1996	0
289	20241205	145900	208173333	1996	1993	1996	1993	95
290	20241205	145800	207983893	1996	1996	1996	1996	20
291	20241205	145700	207943973	1996	1996	1996	1996	0
292	20241205	145600	207943973	1996	1991	1996	1991	1011
293	20241205	145500	205931017	1991	1991	1991	1991	0
294	20241205	145400	205931017	1991	1991	1991	1991	2500
295	20241205	145300	200953517	1991	1996	1996	1991	344
296	20241205	145200	200268608	1990	1991	1991	1990	1000
297	20241205	145100	198278108	1990	1994	1998	1990	9671
298	20241205	145000	179013788	1995	1995	1995	1995	100
299	20241205	144900	178814288	1995	1995	1995	1995	501
300	20241205	144800	177814793	1999	1997	1999	1995	5670
301	20241205	144700	166500258	1998	1998	1998	1998	0
302	20241205	144600	166500258	1998	2000	2000	1998	4922
303	20241205	144500	156661813	2000	2000	2000	2000	0
304	20241205	144400	156661813	2000	2000	2000	2000	0
305	20241205	144300	156661813	2000	2000	2000	2000	510
306	20241205	144200	155641813	2005	2005	2005	2005	0
307	20241205	144100	155641813	2005	2005	2005	2005	0
308	20241205	144000	155641813	2005	2005	2005	2000	154
309	20241205	143900	155333143	2005	2005	2005	2005	100
310	20241205	143800	155132643	2005	2005	2005	2005	0
311	20241205	143700	155132643	2005	2005	2005	2005	1
312	20241205	143600	155130638	2005	2005	2005	2005	69
313	20241205	143500	154992293	2005	2015	2015	2005	21
314	20241205	143400	154950178	2010	2010	2010	2010	2813
315	20241205	143300	149296048	2015	2015	2015	2015	1
316	20241205	143200	149294033	2010	2010	2010	2010	497
317	20241205	143100	148295063	2010	2010	2010	2010	2000
318	20241205	143000	144275063	2010	2010	2010	2010	500
319	20241205	142900	143270063	2010	2010	2010	2010	0
320	20241205	142800	143270063	2010	2010	2010	2010	0
321	20241205	142700	143270063	2010	2010	2010	2010	0
322	20241205	142600	143270063	2010	2010	2010	2010	0
323	20241205	142500	143270063	2010	2010	2010	2010	0
324	20241205	142400	143270063	2010	2010	2010	2010	1
325	20241205	142300	143268053	2000	2000	2000	2000	0
326	20241205	142200	143268053	2000	2000	2000	2000	0
327	20241205	142100	143268053	2000	2000	2000	2000	0
328	20241205	142000	143268053	2000	2000	2000	2000	0
329	20241205	141900	143268053	2000	2000	2000	2000	0
330	20241205	141800	143268053	2000	2000	2000	2000	35
331	20241205	141700	143198053	2000	2000	2000	2000	69
332	20241205	141600	143060053	2015	2015	2015	2015	0
333	20241205	141500	143060053	2015	2015	2015	2015	0
334	20241205	141400	143060053	2015	2015	2015	2015	0
335	20241205	141300	143060053	2015	2015	2015	2015	0
336	20241205	141200	143060053	2015	2015	2015	2015	0
337	20241205	141100	143060053	2015	2015	2015	2015	0
338	20241205	141000	143060053	2015	2000	2015	2000	801
339	20241205	140900	141458038	2015	2015	2015	2015	0
340	20241205	140800	141458038	2015	2015	2015	2015	0
341	20241205	140700	141458038	2015	2015	2015	2015	0
342	20241205	140600	141458038	2015	2015	2015	2015	0
343	20241205	140500	141458038	2015	2015	2015	2015	0
344	20241205	140400	141458038	2015	2015	2015	2015	0
345	20241205	140300	141458038	2015	2015	2015	2015	0
346	20241205	140200	141458038	2015	2010	2015	2010	250
347	20241205	140100	140954623	2010	2010	2010	2010	0
348	20241205	140000	140954623	2010	2010	2010	2010	0
349	20241205	135900	140954623	2010	2010	2010	2010	0
350	20241205	135800	140954623	2010	2010	2010	2010	1
351	20241205	135700	140952613	1999	1999	1999	1999	1
352	20241205	135600	140950614	2010	2010	2010	2010	0
353	20241205	135500	140950614	2010	2010	2010	2010	0
354	20241205	135400	140950614	2010	2010	2010	2010	0
355	20241205	135300	140950614	2010	2010	2010	2010	1
356	20241205	135200	140948604	1999	1999	1999	1999	0
357	20241205	135100	140948604	1999	1999	1999	1999	2950
358	20241205	135000	135051554	1999	2005	2005	1999	6171
359	20241205	134900	122708094	2005	2005	2005	2005	0
360	20241205	134800	122708094	2005	2015	2015	2005	101
361	20241205	134700	122505579	2005	2005	2005	2005	1430
362	20241205	134600	119638429	2005	2005	2005	2005	0
363	20241205	134500	119638429	2005	2005	2005	2005	20
364	20241205	134400	119598329	2000	2000	2000	2000	0
365	20241205	134300	119598329	2000	2000	2000	2000	0
366	20241205	134200	119598329	2000	2000	2000	2000	0
367	20241205	134100	119598329	2000	2000	2000	2000	0
368	20241205	134000	119598329	2000	2000	2000	2000	200
369	20241205	133900	119198329	2000	2000	2000	2000	100
370	20241205	133800	118998329	2000	2000	2000	2000	101
371	20241205	133700	118796329	2000	2000	2000	2000	0
372	20241205	133600	118796329	2000	2000	2000	2000	0
373	20241205	133500	118796329	2000	2000	2000	2000	14
374	20241205	133400	118768329	2005	2005	2005	2005	0
375	20241205	133300	118768329	2005	2005	2005	2005	100
376	20241205	133200	118567829	2005	2005	2005	2005	0
377	20241205	133100	118567829	2005	2005	2005	2005	0
378	20241205	133000	118567829	2005	2005	2005	2005	0
379	20241205	132900	118567829	2005	2005	2005	2005	0
380	20241205	132800	118567829	2005	2005	2005	2005	0
381	20241205	132700	118567829	2005	2005	2005	2005	10
382	20241205	132600	118547779	2005	2005	2005	2005	0
383	20241205	132500	118547779	2005	2005	2005	2000	3088
384	20241205	132400	112371524	2005	2005	2005	2005	200
385	20241205	132300	111970524	2005	2005	2005	2005	0
386	20241205	132200	111970524	2005	2005	2005	2005	697
387	20241205	132100	110573039	2015	2015	2015	2015	0
388	20241205	132000	110573039	2015	2015	2015	2015	0
389	20241205	131900	110573039	2015	2015	2015	2015	0
390	20241205	131800	110573039	2015	2015	2015	2015	0
391	20241205	131700	110573039	2015	2015	2015	2015	0
392	20241205	131600	110573039	2015	2015	2015	2015	1
393	20241205	131500	110571024	2015	2015	2015	2015	86
394	20241205	131400	110397734	2010	2010	2010	2010	0
395	20241205	131300	110397734	2010	2010	2010	2010	0
396	20241205	131200	110397734	2010	2010	2010	2010	279
397	20241205	131100	109836944	2015	2015	2015	2015	0
398	20241205	131000	109836944	2015	2015	2015	2015	0
399	20241205	130900	109836944	2015	2015	2015	2015	0
400	20241205	130800	109836944	2015	2015	2015	2015	0
401	20241205	130700	109836944	2015	2015	2015	2015	1050
402	20241205	130600	107721194	2015	2015	2015	2015	0
403	20241205	130500	107721194	2015	2015	2015	2015	1
404	20241205	130400	107719179	2005	2005	2005	2005	0
405	20241205	130300	107719179	2005	2005	2005	2005	30
406	20241205	130200	107659029	2015	2015	2015	2015	0
407	20241205	130100	107659029	2015	2005	2015	2005	2
408	20241205	130000	107655009	2015	2015	2015	2015	0
409	20241205	125900	107655009	2015	2015	2015	2015	1
410	20241205	125800	107652994	2010	2010	2010	2010	0
411	20241205	125700	107652994	2010	2010	2010	2010	0
412	20241205	125600	107652994	2010	2010	2010	2010	119
413	20241205	125500	107413804	2015	2015	2015	2015	0
414	20241205	125400	107413804	2015	2015	2015	2015	1
415	20241205	125300	107411789	2010	2010	2010	2010	0
416	20241205	125200	107411789	2010	2010	2010	2010	0
417	20241205	125100	107411789	2010	2010	2010	2010	0
418	20241205	125000	107411789	2010	2015	2015	2010	201
419	20241205	124900	107007754	2010	2010	2010	2010	0
420	20241205	124800	107007754	2010	2010	2010	2010	0
421	20241205	124700	107007754	2010	2010	2010	2010	0
422	20241205	124600	107007754	2010	2010	2010	2010	661
423	20241205	124500	105679144	2010	2010	2010	2010	0
424	20241205	124400	105679144	2010	2010	2010	2010	0
425	20241205	124300	105679144	2010	2010	2010	2010	0
426	20241205	124200	105679144	2010	2010	2010	2010	0
427	20241205	124100	105679144	2010	2010	2010	2010	0
428	20241205	124000	105679144	2010	2010	2010	2010	0
429	20241205	123900	105679144	2010	2010	2010	2010	55
430	20241205	123800	105568594	2010	2010	2010	2010	69
431	20241205	123700	105429904	2010	2010	2010	2010	0
432	20241205	123600	105429904	2010	2010	2010	2010	0
433	20241205	123500	105429904	2010	2010	2010	2010	60
434	20241205	123400	105309304	2010	2010	2010	2010	0
435	20241205	123300	105309304	2010	2010	2010	2010	0
436	20241205	123200	105309304	2010	2010	2010	2010	288
437	20241205	123100	104730424	2015	2015	2015	2015	0
438	20241205	123000	104730424	2015	2015	2015	2015	0
439	20241205	122900	104730424	2015	2015	2015	2015	0
440	20241205	122800	104730424	2015	2015	2015	2015	0
441	20241205	122700	104730424	2015	2015	2015	2015	0
442	20241205	122600	104730424	2015	2015	2015	2015	0
443	20241205	122500	104730424	2015	2015	2015	2015	0
444	20241205	122400	104730424	2015	2015	2015	2015	5
445	20241205	122300	104720349	2015	2015	2015	2015	0
446	20241205	122200	104720349	2015	2015	2015	2015	0
447	20241205	122100	104720349	2015	2015	2015	2015	0
448	20241205	122000	104720349	2015	2015	2015	2015	0
449	20241205	121900	104720349	2015	2015	2015	2015	0
450	20241205	121800	104720349	2015	2015	2015	2015	0
451	20241205	121700	104720349	2015	2015	2015	2015	0
452	20241205	121600	104720349	2015	2010	2015	2010	2
453	20241205	121500	104716324	2010	2010	2010	2010	3
454	20241205	121400	104710294	2010	2010	2010	2010	0
455	20241205	121300	104710294	2010	2010	2010	2010	0
456	20241205	121200	104710294	2010	2010	2010	2010	36
457	20241205	121100	104637934	2010	2010	2010	2010	0
458	20241205	121000	104637934	2010	2010	2010	2010	0
459	20241205	120900	104637934	2010	2010	2010	2010	0
460	20241205	120800	104637934	2010	2010	2010	2010	44
461	20241205	120700	104549494	2015	2015	2015	2015	1
462	20241205	120600	104547479	2010	2010	2010	2010	0
463	20241205	120500	104547479	2010	2010	2010	2010	0
464	20241205	120400	104547479	2010	2010	2010	2010	0
465	20241205	120300	104547479	2010	2010	2010	2010	0
466	20241205	120200	104547479	2010	2010	2010	2010	0
467	20241205	120100	104547479	2010	2010	2010	2010	10
468	20241205	120000	104527379	2010	2010	2010	2010	0
469	20241205	115900	104527379	2010	2010	2010	2010	25
470	20241205	115800	104477129	2010	2010	2010	2010	1
471	20241205	115700	104475119	2015	2010	2015	2010	26
472	20241205	115600	104422854	2010	2010	2010	2010	0
473	20241205	115500	104422854	2010	2010	2010	2010	56
474	20241205	115400	104310294	2010	2010	2010	2010	0
475	20241205	115300	104310294	2010	2010	2010	2010	0
476	20241205	115200	104310294	2010	2010	2010	2010	0
477	20241205	115100	104310294	2010	2010	2010	2010	109
478	20241205	115000	104091204	2015	2015	2015	2015	0
479	20241205	114900	104091204	2015	2015	2015	2015	165
480	20241205	114800	103758729	2015	2015	2015	2015	0
481	20241205	114700	103758729	2015	2015	2015	2015	0
482	20241205	114600	103758729	2015	2015	2015	2015	0
483	20241205	114500	103758729	2015	2015	2015	2015	0
484	20241205	114400	103758729	2015	2015	2015	2015	0
485	20241205	114300	103758729	2015	2010	2015	2010	3
486	20241205	114200	103752694	2015	2015	2015	2015	0
487	20241205	114100	103752694	2015	2015	2015	2015	0
488	20241205	114000	103752694	2015	2015	2015	2015	20
489	20241205	113900	103712394	2015	2015	2015	2015	0
490	20241205	113800	103712394	2015	2015	2015	2015	0
491	20241205	113700	103712394	2015	2015	2015	2015	0
492	20241205	113600	103712394	2015	2015	2015	2015	0
493	20241205	113500	103712394	2015	2015	2015	2015	0
494	20241205	113400	103712394	2015	2015	2015	2015	0
495	20241205	113300	103712394	2015	2015	2015	2015	0
496	20241205	113200	103712394	2015	2015	2015	2015	1
497	20241205	113100	103710379	2015	2015	2015	2015	0
498	20241205	113000	103710379	2015	2015	2015	2015	0
499	20241205	112900	103710379	2015	2015	2015	2015	0
500	20241205	112800	103710379	2015	2015	2015	2015	0
501	20241205	112700	103710379	2015	2015	2015	2015	0
502	20241205	112600	103710379	2015	2015	2015	2015	1
503	20241205	112500	103708364	2015	2015	2015	2015	3
504	20241205	112400	103702319	2010	2010	2010	2010	0
505	20241205	112300	103702319	2010	2010	2010	2010	0
506	20241205	112200	103702319	2010	2010	2010	2010	0
507	20241205	112100	103702319	2010	2010	2010	2010	0
508	20241205	112000	103702319	2010	2010	2010	2010	0
509	20241205	111900	103702319	2010	2010	2010	2010	0
510	20241205	111800	103702319	2010	2010	2010	2010	0
511	20241205	111700	103702319	2010	2010	2010	2010	0
512	20241205	111600	103702319	2010	2010	2010	2010	72
513	20241205	111500	103557599	2015	2015	2015	2015	0
514	20241205	111400	103557599	2015	2015	2015	2015	0
515	20241205	111300	103557599	2015	2015	2015	2015	0
516	20241205	111200	103557599	2015	2015	2015	2015	0
517	20241205	111100	103557599	2015	2015	2015	2015	0
518	20241205	111000	103557599	2015	2010	2015	2010	900
519	20241205	110900	101748099	2015	2015	2015	2015	0
520	20241205	110800	101748099	2015	2015	2015	2015	0
521	20241205	110700	101748099	2015	2015	2015	2015	0
522	20241205	110600	101748099	2015	2015	2015	2015	0
523	20241205	110500	101748099	2015	2015	2015	2015	5
524	20241205	110400	101738024	2010	2010	2010	2010	0
525	20241205	110300	101738024	2010	2010	2010	2010	0
526	20241205	110200	101738024	2010	2010	2010	2010	0
527	20241205	110100	101738024	2010	2010	2010	2010	0
528	20241205	110000	101738024	2010	2010	2010	2010	0
529	20241205	105900	101738024	2010	2010	2010	2010	0
530	20241205	105800	101738024	2010	2010	2010	2010	80
531	20241205	105700	101577224	2010	2010	2010	2010	100
532	20241205	105600	101376224	2010	2010	2010	2010	0
533	20241205	105500	101376224	2010	2010	2010	2010	0
534	20241205	105400	101376224	2010	2010	2010	2010	130
535	20241205	105300	101114924	2015	2015	2015	2015	0
536	20241205	105200	101114924	2015	2015	2015	2015	10
537	20241205	105100	101094774	2015	2015	2015	2015	190
538	20241205	105000	100711924	2015	2015	2015	2015	104
539	20241205	104900	100502364	2015	2015	2015	2015	0
540	20241205	104800	100502364	2015	2015	2015	2015	500
541	20241205	104700	99494864	2020	2020	2020	2020	0
542	20241205	104600	99494864	2020	2020	2020	2020	0
543	20241205	104500	99494864	2020	2020	2020	2020	0
544	20241205	104400	99494864	2020	2020	2020	2020	0
545	20241205	104300	99494864	2020	2020	2020	2020	0
546	20241205	104200	99494864	2020	2015	2020	2015	153
547	20241205	104100	99186319	2015	2015	2015	2015	0
548	20241205	104000	99186319	2015	2015	2015	2015	12
549	20241205	103900	99162139	2020	2020	2020	2020	10
550	20241205	103800	99141939	2015	2015	2015	2015	56
551	20241205	103700	99029099	2015	2015	2015	2015	0
552	20241205	103600	99029099	2015	2015	2015	2015	500
553	20241205	103500	98021599	2015	2015	2015	2015	8
554	20241205	103400	98005479	2020	2020	2020	2020	1
555	20241205	103300	98003459	2020	2020	2020	2020	2
556	20241205	103200	97999419	2020	2020	2020	2020	0
557	20241205	103100	97999419	2020	2015	2020	2015	2
558	20241205	103000	97995384	2020	2020	2020	2020	1
559	20241205	102900	97993364	2015	2020	2020	2015	1003
560	20241205	102800	95967319	2020	2025	2025	2020	3432
561	20241205	102700	89022794	2020	2015	2020	2015	395
562	20241205	102600	88224899	2025	2020	2025	2020	2775
563	20241205	102500	82619394	2015	2015	2015	2015	0
564	20241205	102400	82619394	2015	2015	2015	2015	0
565	20241205	102300	82619394	2015	2015	2015	2015	69
566	20241205	102200	82480359	2020	2020	2020	2020	0
567	20241205	102100	82480359	2020	2020	2020	2020	0
568	20241205	102000	82480359	2020	2020	2020	2020	1005
569	20241205	101900	80450259	2020	2020	2020	2020	0
570	20241205	101800	80450259	2020	2020	2020	2020	0
571	20241205	101700	80450259	2020	2020	2020	2020	1
572	20241205	101600	80448239	2010	2020	2020	2010	151
573	20241205	101500	80144719	2010	2010	2010	2010	0
574	20241205	101400	80144719	2010	2010	2010	2010	0
575	20241205	101300	80144719	2010	2010	2010	2010	0
576	20241205	101200	80144719	2010	2010	2010	2010	0
577	20241205	101100	80144719	2010	2010	2010	2010	20
578	20241205	101000	80104519	2010	2010	2010	2010	4
579	20241205	100900	80096479	2020	2020	2020	2020	4
580	20241205	100800	80088399	2020	2020	2020	2020	2
581	20241205	100700	80084359	2020	2020	2020	2020	0
582	20241205	100600	80084359	2020	2020	2020	2020	0
583	20241205	100500	80084359	2020	2020	2020	2020	6
584	20241205	100400	80072239	2020	2020	2020	2020	15
585	20241205	100300	80041939	2020	2010	2020	2010	6
586	20241205	100200	80029869	2015	2015	2015	2015	0
587	20241205	100100	80029869	2015	2015	2015	2015	1860
588	20241205	100000	76281969	2025	2025	2025	2025	0
589	20241205	095900	76281969	2025	2025	2025	2025	0
590	20241205	095800	76281969	2025	2025	2025	2025	0
591	20241205	095700	76281969	2025	2025	2025	2025	0
592	20241205	095600	76281969	2025	2025	2025	2025	0
593	20241205	095500	76281969	2025	2025	2025	2025	200
594	20241205	095400	75876969	2025	2025	2025	2025	0
595	20241205	095300	75876969	2025	2025	2025	2025	5
596	20241205	095200	75866844	2015	2015	2015	2015	0
597	20241205	095100	75866844	2015	2015	2015	2015	0
598	20241205	095000	75866844	2015	2015	2015	2015	0
599	20241205	094900	75866844	2015	2025	2025	2015	111
600	20241205	094800	75642579	2025	2025	2025	2025	0
601	20241205	094700	75642579	2025	2010	2025	2010	524
602	20241205	094600	74588869	2025	2015	2025	2015	57
603	20241205	094500	74473954	2015	2015	2015	2015	100
604	20241205	094400	74272454	2025	2025	2025	2025	0
605	20241205	094300	74272454	2025	2025	2025	2025	16
606	20241205	094200	74240054	2025	2025	2025	2025	14
607	20241205	094100	74211704	2025	2025	2025	2025	15
608	20241205	094000	74181329	2005	2005	2005	2005	0
609	20241205	093900	74181329	2005	2025	2025	2005	10
610	20241205	093800	74161259	2025	2025	2025	2025	1
611	20241205	093700	74159234	2015	2010	2015	2010	585
612	20241205	093600	72982459	2005	2005	2005	2005	1
613	20241205	093500	72980454	2000	2000	2000	2000	0
614	20241205	093400	72980454	2000	2000	2000	2000	5
615	20241205	093300	72970454	2015	2015	2015	2015	1
616	20241205	093200	72968439	2000	2000	2000	2000	6
617	20241205	093100	72956439	2015	2005	2015	2000	566
618	20241205	093000	71823409	2005	2005	2005	2005	425
619	20241205	092900	70971284	2000	2015	2015	2000	2
620	20241205	092800	70967269	2000	2000	2000	2000	400
621	20241205	092700	70167269	2000	2020	2020	2000	81
622	20241205	092600	70005249	2020	2020	2020	2020	0
623	20241205	092500	70005249	2020	2020	2020	2020	1
624	20241205	092400	70003229	2020	2020	2020	2020	0
625	20241205	092300	70003229	2020	2020	2020	2020	10
626	20241205	092200	69983029	2020	2020	2020	2020	1
627	20241205	092100	69981009	2025	1991	2025	1991	1932
628	20241205	092000	66133961	1991	1995	2000	1991	4546
629	20241205	091900	57074434	1993	2000	2000	1993	5921
630	20241205	091800	45235875	2005	2005	2005	2005	539
631	20241205	091700	44155180	2015	2015	2015	2015	11
632	20241205	091600	44133015	2005	2005	2005	2005	251
633	20241205	091500	43629760	2005	2005	2005	2005	315
634	20241205	091400	42998185	2005	2005	2005	2005	205
635	20241205	091300	42587160	2005	2010	2010	2005	3267
636	20241205	091200	36036245	2010	2010	2010	2010	403
637	20241205	091100	35226215	2020	2020	2020	2020	0
638	20241205	091000	35226215	2020	2020	2020	2020	6
639	20241205	090900	35214095	2010	2010	2020	2010	2129
640	20241205	090800	30934795	2005	2005	2005	2005	3000
641	20241205	090700	24919795	2015	2010	2015	2005	321
642	20241205	090600	24273680	2015	2005	2015	2005	1526
643	20241205	090500	21213870	2010	2025	2025	2010	3724
644	20241205	090400	13727615	2020	2015	2025	2010	1991
645	20241205	090300	9721550	2010	2030	2040	2010	846
646	20241205	090200	8016260	2040	2040	2040	2040	1
647	20241205	090100	8014220	2020	2030	2040	2020	1953
648	20241205	090000	4054080	2045	2030	2045	2030	1996