KissMeData/168330/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202900	27947502	2005	2005	2005	2005	553
3	20231228	202800	27947502	2005	2005	2005	2005	0
4	20231228	202700	27947502	2005	2005	2005	2005	0
5	20231228	202600	27947502	2005	2005	2005	2005	0
6	20231228	202500	27947502	2005	2005	2005	2005	0
7	20231228	202400	27947502	2005	2005	2005	2005	0
8	20231228	202300	27947502	2005	2005	2005	2005	0
9	20231228	202200	27947502	2005	2005	2005	2005	0
10	20231228	202100	27947502	2005	2005	2005	2005	0
11	20231228	202000	27947502	2005	2005	2005	2005	0
12	20231228	201900	27947502	2005	2005	2005	2005	0
13	20231228	201800	27947502	2005	2005	2005	2005	0
14	20231228	201700	27947502	2005	2005	2005	2005	0
15	20231228	201600	27947502	2005	2005	2005	2005	0
16	20231228	201500	27947502	2005	2005	2005	2005	0
17	20231228	201400	27947502	2005	2005	2005	2005	0
18	20231228	201300	27947502	2005	2005	2005	2005	0
19	20231228	201200	27947502	2005	2005	2005	2005	0
20	20231228	201100	27947502	2005	2005	2005	2005	0
21	20231228	201000	27947502	2005	2005	2005	2005	0
22	20231228	200900	27947502	2005	2005	2005	2005	0
23	20231228	200800	27947502	2005	2005	2005	2005	0
24	20231228	200700	27947502	2005	2005	2005	2005	0
25	20231228	200600	27947502	2005	2005	2005	2005	0
26	20231228	200500	27947502	2005	2005	2005	2005	0
27	20231228	200400	27947502	2005	2005	2005	2005	0
28	20231228	200300	27947502	2005	2005	2005	2005	0
29	20231228	200200	27947502	2005	2005	2005	2005	0
30	20231228	200100	27947502	2005	2005	2005	2005	0
31	20231228	200000	27947502	2005	2005	2005	2005	0
32	20231228	195900	27947502	2005	2005	2005	2005	553
33	20231228	195800	27947502	2005	2005	2005	2005	0
34	20231228	195700	27947502	2005	2005	2005	2005	0
35	20231228	195600	27947502	2005	2005	2005	2005	0
36	20231228	195500	27947502	2005	2005	2005	2005	0
37	20231228	195400	27947502	2005	2005	2005	2005	0
38	20231228	195300	27947502	2005	2005	2005	2005	0
39	20231228	195200	27947502	2005	2005	2005	2005	0
40	20231228	195100	27947502	2005	2005	2005	2005	0
41	20231228	195000	27947502	2005	2005	2005	2005	0
42	20231228	194900	27947502	2005	2005	2005	2005	0
43	20231228	194800	27947502	2005	2005	2005	2005	0
44	20231228	194700	27947502	2005	2005	2005	2005	0
45	20231228	194600	27947502	2005	2005	2005	2005	0
46	20231228	194500	27947502	2005	2005	2005	2005	0
47	20231228	194400	27947502	2005	2005	2005	2005	0
48	20231228	194300	27947502	2005	2005	2005	2005	0
49	20231228	194200	27947502	2005	2005	2005	2005	0
50	20231228	194100	27947502	2005	2005	2005	2005	0
51	20231228	194000	27947502	2005	2005	2005	2005	0
52	20231228	193900	27947502	2005	2005	2005	2005	0
53	20231228	193800	27947502	2005	2005	2005	2005	0
54	20231228	193700	27947502	2005	2005	2005	2005	0
55	20231228	193600	27947502	2005	2005	2005	2005	0
56	20231228	193500	27947502	2005	2005	2005	2005	0
57	20231228	193400	27947502	2005	2005	2005	2005	0
58	20231228	193300	27947502	2005	2005	2005	2005	0
59	20231228	193200	27947502	2005	2005	2005	2005	0
60	20231228	193100	27947502	2005	2005	2005	2005	0
61	20231228	193000	27947502	2005	2005	2005	2005	0
62	20231228	192900	27947502	2005	2005	2005	2005	553
63	20231228	192800	27947502	2005	2005	2005	2005	0
64	20231228	192700	27947502	2005	2005	2005	2005	0
65	20231228	192600	27947502	2005	2005	2005	2005	0
66	20231228	192500	27947502	2005	2005	2005	2005	0
67	20231228	192400	27947502	2005	2005	2005	2005	0
68	20231228	192300	27947502	2005	2005	2005	2005	0
69	20231228	192200	27947502	2005	2005	2005	2005	0
70	20231228	192100	27947502	2005	2005	2005	2005	0
71	20231228	192000	27947502	2005	2005	2005	2005	0
72	20231228	191900	27947502	2005	2005	2005	2005	0
73	20231228	191800	27947502	2005	2005	2005	2005	0
74	20231228	191700	27947502	2005	2005	2005	2005	0
75	20231228	191600	27947502	2005	2005	2005	2005	0
76	20231228	191500	27947502	2005	2005	2005	2005	0
77	20231228	191400	27947502	2005	2005	2005	2005	0
78	20231228	191300	27947502	2005	2005	2005	2005	0
79	20231228	191200	27947502	2005	2005	2005	2005	0
80	20231228	191100	27947502	2005	2005	2005	2005	0
81	20231228	191000	27947502	2005	2005	2005	2005	0
82	20231228	190900	27947502	2005	2005	2005	2005	0
83	20231228	190800	27947502	2005	2005	2005	2005	0
84	20231228	190700	27947502	2005	2005	2005	2005	0
85	20231228	190600	27947502	2005	2005	2005	2005	0
86	20231228	190500	27947502	2005	2005	2005	2005	0
87	20231228	190400	27947502	2005	2005	2005	2005	0
88	20231228	190300	27947502	2005	2005	2005	2005	0
89	20231228	190200	27947502	2005	2005	2005	2005	0
90	20231228	190100	27947502	2005	2005	2005	2005	0
91	20231228	190000	27947502	2005	2005	2005	2005	0
92	20231228	185900	27947502	2005	2005	2005	2005	553
93	20231228	185800	27947502	2005	2005	2005	2005	0
94	20231228	185700	27947502	2005	2005	2005	2005	0
95	20231228	185600	27947502	2005	2005	2005	2005	0
96	20231228	185500	27947502	2005	2005	2005	2005	0
97	20231228	185400	27947502	2005	2005	2005	2005	0
98	20231228	185300	27947502	2005	2005	2005	2005	0
99	20231228	185200	27947502	2005	2005	2005	2005	0
100	20231228	185100	27947502	2005	2005	2005	2005	0
101	20231228	185000	27947502	2005	2005	2005	2005	0
102	20231228	184900	27947502	2005	2005	2005	2005	0
103	20231228	184800	27947502	2005	2005	2005	2005	0
104	20231228	184700	27947502	2005	2005	2005	2005	0
105	20231228	184600	27947502	2005	2005	2005	2005	0
106	20231228	184500	27947502	2005	2005	2005	2005	0
107	20231228	184400	27947502	2005	2005	2005	2005	0
108	20231228	184300	27947502	2005	2005	2005	2005	0
109	20231228	184200	27947502	2005	2005	2005	2005	0
110	20231228	184100	27947502	2005	2005	2005	2005	0
111	20231228	184000	27947502	2005	2005	2005	2005	0
112	20231228	183900	27947502	2005	2005	2005	2005	0
113	20231228	183800	27947502	2005	2005	2005	2005	0
114	20231228	183700	27947502	2005	2005	2005	2005	0
115	20231228	183600	27947502	2005	2005	2005	2005	0
116	20231228	183500	27947502	2005	2005	2005	2005	0
117	20231228	183400	27947502	2005	2005	2005	2005	0
118	20231228	183300	27947502	2005	2005	2005	2005	0
119	20231228	183200	27947502	2005	2005	2005	2005	0
120	20231228	183100	27947502	2005	2005	2005	2005	0
121	20231228	183000	27947502	2005	2005	2005	2005	0
122	20231228	182900	27947502	2005	2005	2005	2005	553
123	20231228	182800	27947502	2005	2005	2005	2005	0
124	20231228	182700	27947502	2005	2005	2005	2005	0
125	20231228	182600	27947502	2005	2005	2005	2005	0
126	20231228	182500	27947502	2005	2005	2005	2005	0
127	20231228	182400	27947502	2005	2005	2005	2005	0
128	20231228	182300	27947502	2005	2005	2005	2005	0
129	20231228	182200	27947502	2005	2005	2005	2005	0
130	20231228	182100	27947502	2005	2005	2005	2005	0
131	20231228	182000	27947502	2005	2005	2005	2005	0
132	20231228	181900	27947502	2005	2005	2005	2005	0
133	20231228	181800	27947502	2005	2005	2005	2005	0
134	20231228	181700	27947502	2005	2005	2005	2005	0
135	20231228	181600	27947502	2005	2005	2005	2005	0
136	20231228	181500	27947502	2005	2005	2005	2005	0
137	20231228	181400	27947502	2005	2005	2005	2005	0
138	20231228	181300	27947502	2005	2005	2005	2005	0
139	20231228	181200	27947502	2005	2005	2005	2005	0
140	20231228	181100	27947502	2005	2005	2005	2005	0
141	20231228	181000	27947502	2005	2005	2005	2005	0
142	20231228	180900	27947502	2005	2005	2005	2005	0
143	20231228	180800	27947502	2005	2005	2005	2005	0
144	20231228	180700	27947502	2005	2005	2005	2005	0
145	20231228	180600	27947502	2005	2005	2005	2005	0
146	20231228	180500	27947502	2005	2005	2005	2005	0
147	20231228	180400	27947502	2005	2005	2005	2005	0
148	20231228	180300	27947502	2005	2005	2005	2005	0
149	20231228	180200	27947502	2005	2005	2005	2005	0
150	20231228	180100	27947502	2005	2005	2005	2005	0
151	20231228	180000	27947502	2005	2005	2005	2005	0
152	20231228	175900	27947502	2005	2005	2005	2005	553
153	20231228	175800	27947502	2005	2005	2005	2005	0
154	20231228	175700	27947502	2005	2005	2005	2005	0
155	20231228	175600	27947502	2005	2005	2005	2005	0
156	20231228	175500	27947502	2005	2005	2005	2005	0
157	20231228	175400	27947502	2005	2005	2005	2005	0
158	20231228	175300	27947502	2005	2005	2005	2005	0
159	20231228	175200	27947502	2005	2005	2005	2005	0
160	20231228	175100	27947502	2005	2005	2005	2005	0
161	20231228	175000	27947502	2005	2005	2005	2005	0
162	20231228	174900	27947502	2005	2005	2005	2005	0
163	20231228	174800	27947502	2005	2005	2005	2005	0
164	20231228	174700	27947502	2005	2005	2005	2005	0
165	20231228	174600	27947502	2005	2005	2005	2005	0
166	20231228	174500	27947502	2005	2005	2005	2005	0
167	20231228	174400	27947502	2005	2005	2005	2005	0
168	20231228	174300	27947502	2005	2005	2005	2005	0
169	20231228	174200	27947502	2005	2005	2005	2005	0
170	20231228	174100	27947502	2005	2005	2005	2005	0
171	20231228	174000	27947502	2005	2005	2005	2005	0
172	20231228	173900	27947502	2005	2005	2005	2005	0
173	20231228	173800	27947502	2005	2005	2005	2005	0
174	20231228	173700	27947502	2005	2005	2005	2005	0
175	20231228	173600	27947502	2005	2005	2005	2005	0
176	20231228	173500	27947502	2005	2005	2005	2005	0
177	20231228	173400	27947502	2005	2005	2005	2005	0
178	20231228	173300	27947502	2005	2005	2005	2005	0
179	20231228	173200	27947502	2005	2005	2005	2005	0
180	20231228	173100	27947502	2005	2005	2005	2005	0
181	20231228	173000	27947502	2005	2005	2005	2005	0
182	20231228	172900	27947502	2005	2005	2005	2005	553
183	20231228	172800	27947502	2005	2005	2005	2005	0
184	20231228	172700	27947502	2005	2005	2005	2005	0
185	20231228	172600	27947502	2005	2005	2005	2005	0
186	20231228	172500	27947502	2005	2005	2005	2005	0
187	20231228	172400	27947502	2005	2005	2005	2005	0
188	20231228	172300	27947502	2005	2005	2005	2005	0
189	20231228	172200	27947502	2005	2005	2005	2005	0
190	20231228	172100	27947502	2005	2005	2005	2005	0
191	20231228	172000	27947502	2005	2005	2005	2005	0
192	20231228	171900	27947502	2005	2005	2005	2005	0
193	20231228	171800	27947502	2005	2005	2005	2005	0
194	20231228	171700	27947502	2005	2005	2005	2005	0
195	20231228	171600	27947502	2005	2005	2005	2005	0
196	20231228	171500	27947502	2005	2005	2005	2005	0
197	20231228	171400	27947502	2005	2005	2005	2005	0
198	20231228	171300	27947502	2005	2005	2005	2005	0
199	20231228	171200	27947502	2005	2005	2005	2005	0
200	20231228	171100	27947502	2005	2005	2005	2005	0
201	20231228	171000	27947502	2005	2005	2005	2005	0
202	20231228	170900	27947502	2005	2005	2005	2005	0
203	20231228	170800	27947502	2005	2005	2005	2005	0
204	20231228	170700	27947502	2005	2005	2005	2005	0
205	20231228	170600	27947502	2005	2005	2005	2005	0
206	20231228	170500	27947502	2005	2005	2005	2005	0
207	20231228	170400	27947502	2005	2005	2005	2005	0
208	20231228	170300	27947502	2005	2005	2005	2005	0
209	20231228	170200	27947502	2005	2005	2005	2005	0
210	20231228	170100	27947502	2005	2005	2005	2005	0
211	20231228	170000	27947502	2005	2005	2005	2005	0
212	20231228	165900	27947502	2005	2005	2005	2005	553
213	20231228	165800	27947502	2005	2005	2005	2005	0
214	20231228	165700	27947502	2005	2005	2005	2005	0
215	20231228	165600	27947502	2005	2005	2005	2005	0
216	20231228	165500	27947502	2005	2005	2005	2005	0
217	20231228	165400	27947502	2005	2005	2005	2005	0
218	20231228	165300	27947502	2005	2005	2005	2005	0
219	20231228	165200	27947502	2005	2005	2005	2005	0
220	20231228	165100	27947502	2005	2005	2005	2005	0
221	20231228	165000	27947502	2005	2005	2005	2005	0
222	20231228	164900	27947502	2005	2005	2005	2005	0
223	20231228	164800	27947502	2005	2005	2005	2005	0
224	20231228	164700	27947502	2005	2005	2005	2005	0
225	20231228	164600	27947502	2005	2005	2005	2005	0
226	20231228	164500	27947502	2005	2005	2005	2005	0
227	20231228	164400	27947502	2005	2005	2005	2005	0
228	20231228	164300	27947502	2005	2005	2005	2005	0
229	20231228	164200	27947502	2005	2005	2005	2005	0
230	20231228	164100	27947502	2005	2005	2005	2005	0
231	20231228	164000	27947502	2005	2005	2005	2005	0
232	20231228	163900	27947502	2005	2005	2005	2005	0
233	20231228	163800	27947502	2005	2005	2005	2005	0
234	20231228	163700	27947502	2005	2005	2005	2005	0
235	20231228	163600	27947502	2005	2005	2005	2005	0
236	20231228	163500	27947502	2005	2005	2005	2005	0
237	20231228	163400	27947502	2005	2005	2005	2005	0
238	20231228	163300	27947502	2005	2005	2005	2005	0
239	20231228	163200	27947502	2005	2005	2005	2005	0
240	20231228	163100	27947502	2005	2005	2005	2005	0
241	20231228	163000	27947502	2005	2005	2005	2005	0
242	20231228	162900	27947502	2005	2005	2005	2005	553
243	20231228	162800	27947502	2005	2005	2005	2005	0
244	20231228	162700	27947502	2005	2005	2005	2005	0
245	20231228	162600	27947502	2005	2005	2005	2005	0
246	20231228	162500	27947502	2005	2005	2005	2005	0
247	20231228	162400	27947502	2005	2005	2005	2005	0
248	20231228	162300	27947502	2005	2005	2005	2005	0
249	20231228	162200	27947502	2005	2005	2005	2005	0
250	20231228	162100	27947502	2005	2005	2005	2005	0
251	20231228	162000	27947502	2005	2005	2005	2005	0
252	20231228	161900	27947502	2005	2005	2005	2005	0
253	20231228	161800	27947502	2005	2005	2005	2005	0
254	20231228	161700	27947502	2005	2005	2005	2005	0
255	20231228	161600	27947502	2005	2005	2005	2005	0
256	20231228	161500	27947502	2005	2005	2005	2005	0
257	20231228	161400	27947502	2005	2005	2005	2005	0
258	20231228	161300	27947502	2005	2005	2005	2005	0
259	20231228	161200	27947502	2005	2005	2005	2005	0
260	20231228	161100	27947502	2005	2005	2005	2005	0
261	20231228	161000	27947502	2005	2005	2005	2005	0
262	20231228	160900	27947502	2005	2005	2005	2005	0
263	20231228	160800	27947502	2005	2005	2005	2005	0
264	20231228	160700	27947502	2005	2005	2005	2005	0
265	20231228	160600	27947502	2005	2005	2005	2005	0
266	20231228	160500	27947502	2005	2005	2005	2005	0
267	20231228	160400	27947502	2005	2005	2005	2005	0
268	20231228	160300	27947502	2005	2005	2005	2005	0
269	20231228	160200	27947502	2005	2005	2005	2005	0
270	20231228	160100	27947502	2005	2005	2005	2005	0
271	20231228	160000	27947502	2005	2005	2005	2005	0
272	20231228	155900	27947502	2005	2005	2005	2005	553
273	20231228	155800	27947502	2005	2005	2005	2005	0
274	20231228	155700	27947502	2005	2005	2005	2005	0
275	20231228	155600	27947502	2005	2005	2005	2005	0
276	20231228	155500	27947502	2005	2005	2005	2005	0
277	20231228	155400	27947502	2005	2005	2005	2005	0
278	20231228	155300	27947502	2005	2005	2005	2005	0
279	20231228	155200	27947502	2005	2005	2005	2005	0
280	20231228	155100	27947502	2005	2005	2005	2005	0
281	20231228	155000	27947502	2005	2005	2005	2005	0
282	20231228	154900	27947502	2005	2005	2005	2005	0
283	20231228	154800	27947502	2005	2005	2005	2005	0
284	20231228	154700	27947502	2005	2005	2005	2005	0
285	20231228	154600	27947502	2005	2005	2005	2005	0
286	20231228	154500	27947502	2005	2005	2005	2005	0
287	20231228	154400	27947502	2005	2005	2005	2005	0
288	20231228	154300	27947502	2005	2005	2005	2005	0
289	20231228	154200	27947502	2005	2005	2005	2005	0
290	20231228	154100	27947502	2005	2005	2005	2005	0
291	20231228	154000	27947502	2005	2005	2005	2005	0
292	20231228	153900	27947502	2005	2005	2005	2005	0
293	20231228	153800	27947502	2005	2005	2005	2005	0
294	20231228	153700	27947502	2005	2005	2005	2005	0
295	20231228	153600	27947502	2005	2005	2005	2005	0
296	20231228	153500	27947502	2005	2005	2005	2005	0
297	20231228	153400	27947502	2005	2005	2005	2005	0
298	20231228	153300	27947502	2005	2005	2005	2005	0
299	20231228	153200	27947502	2005	2005	2005	2005	0
300	20231228	153100	27947502	2005	2005	2005	2005	0
301	20231228	153000	27947502	2005	2005	2005	2005	553
302	20231228	152900	26838737	2005	2005	2005	2005	0
303	20231228	152800	26838737	2005	2005	2005	2005	0
304	20231228	152700	26838737	2005	2005	2005	2005	0
305	20231228	152600	26838737	2005	2005	2005	2005	0
306	20231228	152500	26838737	2005	2005	2005	2005	0
307	20231228	152400	26838737	2005	2005	2005	2005	0
308	20231228	152300	26838737	2005	2005	2005	2005	0
309	20231228	152200	26838737	2005	2005	2005	2005	0
310	20231228	152100	26838737	2005	2005	2005	2005	0
311	20231228	152000	26838737	2005	2005	2005	2005	0
312	20231228	151900	26838737	2005	1995	2005	1995	71
313	20231228	151800	26696564	1995	1995	1995	1995	0
314	20231228	151700	26696564	1995	1995	1995	1995	0
315	20231228	151600	26696564	1995	1995	1995	1995	0
316	20231228	151500	26696564	1995	1995	1995	1995	0
317	20231228	151400	26696564	1995	1995	1995	1995	0
318	20231228	151300	26696564	1995	1995	1995	1995	210
319	20231228	151200	26277614	1995	1995	1995	1995	0
320	20231228	151100	26277614	1995	1995	1995	1995	0
321	20231228	151000	26277614	1995	1995	1995	1995	0
322	20231228	150900	26277614	1995	1995	1995	1995	0
323	20231228	150800	26277614	1995	1995	1995	1995	584
324	20231228	150700	25112534	1995	2000	2000	1995	440
325	20231228	150600	24233953	2000	2000	2000	2000	0
326	20231228	150500	24233953	2000	2000	2000	2000	0
327	20231228	150400	24233953	2000	2000	2000	2000	0
328	20231228	150300	24233953	2000	2000	2000	2000	0
329	20231228	150200	24233953	2000	2000	2000	2000	0
330	20231228	150100	24233953	2000	2000	2000	2000	0
331	20231228	150000	24233953	2000	2000	2000	2000	0
332	20231228	145900	24233953	2000	2000	2000	2000	40
333	20231228	145800	24153953	2000	2000	2000	2000	1
334	20231228	145700	24151953	2000	2000	2000	2000	0
335	20231228	145600	24151953	2000	2000	2000	2000	0
336	20231228	145500	24151953	2000	2000	2000	2000	0
337	20231228	145400	24151953	2000	2000	2000	2000	0
338	20231228	145300	24151953	2000	2000	2000	2000	0
339	20231228	145200	24151953	2000	2000	2000	2000	0
340	20231228	145100	24151953	2000	2000	2000	2000	0
341	20231228	145000	24151953	2000	2000	2000	2000	0
342	20231228	144900	24151953	2000	2000	2000	2000	0
343	20231228	144800	24151953	2000	2000	2000	2000	1
344	20231228	144700	24149953	2005	2005	2005	2005	0
345	20231228	144600	24149953	2005	2005	2005	2005	0
346	20231228	144500	24149953	2005	2005	2005	2005	0
347	20231228	144400	24149953	2005	2005	2005	2005	0
348	20231228	144300	24149953	2005	2005	2005	2005	0
349	20231228	144200	24149953	2005	2005	2005	2005	0
350	20231228	144100	24149953	2005	2005	2005	2005	0
351	20231228	144000	24149953	2005	2005	2005	2005	0
352	20231228	143900	24149953	2005	2005	2005	2005	0
353	20231228	143800	24149953	2005	2005	2005	2005	0
354	20231228	143700	24149953	2005	2005	2005	2005	0
355	20231228	143600	24149953	2005	2005	2005	2005	0
356	20231228	143500	24149953	2005	2005	2005	2005	0
357	20231228	143400	24149953	2005	2005	2005	2005	0
358	20231228	143300	24149953	2005	2005	2005	2005	0
359	20231228	143200	24149953	2005	2005	2005	2005	0
360	20231228	143100	24149953	2005	2005	2005	2005	0
361	20231228	143000	24149953	2005	2005	2005	2005	0
362	20231228	142900	24149953	2005	2005	2005	2005	0
363	20231228	142800	24149953	2005	2005	2005	2005	0
364	20231228	142700	24149953	2005	2005	2005	2005	0
365	20231228	142600	24149953	2005	2005	2005	2005	0
366	20231228	142500	24149953	2005	2005	2005	2005	0
367	20231228	142400	24149953	2005	2005	2005	2005	47
368	20231228	142300	24055718	2005	2005	2005	2005	0
369	20231228	142200	24055718	2005	2005	2005	2005	0
370	20231228	142100	24055718	2005	2005	2005	2005	0
371	20231228	142000	24055718	2005	2005	2005	2005	872
372	20231228	141900	22307358	2000	2000	2000	2000	0
373	20231228	141800	22307358	2000	2000	2000	2000	0
374	20231228	141700	22307358	2000	2000	2000	2000	0
375	20231228	141600	22307358	2000	2000	2000	2000	0
376	20231228	141500	22307358	2000	2000	2000	2000	0
377	20231228	141400	22307358	2000	2000	2000	2000	0
378	20231228	141300	22307358	2000	2000	2000	2000	0
379	20231228	141200	22307358	2000	2000	2000	2000	0
380	20231228	141100	22307358	2000	2000	2000	2000	0
381	20231228	141000	22307358	2000	2000	2000	2000	0
382	20231228	140900	22307358	2000	2005	2005	2000	15
383	20231228	140800	22277333	2005	2005	2005	2005	0
384	20231228	140700	22277333	2005	2005	2005	2005	0
385	20231228	140600	22277333	2005	2005	2005	2005	0
386	20231228	140500	22277333	2005	2005	2005	2005	0
387	20231228	140400	22277333	2005	2005	2005	2005	0
388	20231228	140300	22277333	2005	2005	2005	2005	0
389	20231228	140200	22277333	2005	2005	2005	2005	0
390	20231228	140100	22277333	2005	2005	2005	2005	0
391	20231228	140000	22277333	2005	2005	2005	2005	0
392	20231228	135900	22277333	2005	2005	2005	2005	0
393	20231228	135800	22277333	2005	2005	2005	2005	0
394	20231228	135700	22277333	2005	2005	2005	2005	0
395	20231228	135600	22277333	2005	2005	2005	2005	0
396	20231228	135500	22277333	2005	2005	2005	2005	0
397	20231228	135400	22277333	2005	2005	2005	2005	0
398	20231228	135300	22277333	2005	2005	2005	2005	0
399	20231228	135200	22277333	2005	2005	2005	2005	0
400	20231228	135100	22277333	2005	2005	2005	2005	0
401	20231228	135000	22277333	2005	2005	2005	2005	0
402	20231228	134900	22277333	2005	2005	2005	2005	0
403	20231228	134800	22277333	2005	2005	2005	2005	0
404	20231228	134700	22277333	2005	2005	2005	2005	0
405	20231228	134600	22277333	2005	2005	2005	2005	0
406	20231228	134500	22277333	2005	2005	2005	2005	0
407	20231228	134400	22277333	2005	2005	2005	2005	0
408	20231228	134300	22277333	2005	2005	2005	2005	0
409	20231228	134200	22277333	2005	2005	2005	2005	0
410	20231228	134100	22277333	2005	2005	2005	2005	0
411	20231228	134000	22277333	2005	2005	2005	2005	0
412	20231228	133900	22277333	2005	2005	2005	2005	0
413	20231228	133800	22277333	2005	2005	2005	2005	0
414	20231228	133700	22277333	2005	2005	2005	2005	0
415	20231228	133600	22277333	2005	2005	2005	2005	0
416	20231228	133500	22277333	2005	2005	2005	2005	0
417	20231228	133400	22277333	2005	2005	2005	2005	0
418	20231228	133300	22277333	2005	2005	2005	2005	0
419	20231228	133200	22277333	2005	2000	2005	2000	157
420	20231228	133100	21963328	2000	2000	2000	2000	0
421	20231228	133000	21963328	2000	2000	2000	2000	0
422	20231228	132900	21963328	2000	2000	2000	2000	0
423	20231228	132800	21963328	2000	2000	2000	2000	0
424	20231228	132700	21963328	2000	2000	2000	2000	0
425	20231228	132600	21963328	2000	2000	2000	2000	0
426	20231228	132500	21963328	2000	2000	2000	2000	0
427	20231228	132400	21963328	2000	2000	2000	2000	0
428	20231228	132300	21963328	2000	2000	2000	2000	0
429	20231228	132200	21963328	2000	2000	2000	2000	0
430	20231228	132100	21963328	2000	2000	2000	2000	0
431	20231228	132000	21963328	2000	2000	2000	2000	0
432	20231228	131900	21963328	2000	2000	2000	2000	0
433	20231228	131800	21963328	2000	2000	2000	2000	1
434	20231228	131700	21961328	2000	2000	2000	2000	0
435	20231228	131600	21961328	2000	2000	2000	2000	0
436	20231228	131500	21961328	2000	2000	2000	2000	0
437	20231228	131400	21961328	2000	2000	2000	2000	0
438	20231228	131300	21961328	2000	2000	2000	2000	0
439	20231228	131200	21961328	2000	2000	2000	2000	0
440	20231228	131100	21961328	2000	2000	2000	2000	0
441	20231228	131000	21961328	2000	2000	2000	2000	0
442	20231228	130900	21961328	2000	2000	2000	2000	0
443	20231228	130800	21961328	2000	2000	2000	2000	0
444	20231228	130700	21961328	2000	2000	2000	2000	0
445	20231228	130600	21961328	2000	2000	2000	2000	0
446	20231228	130500	21961328	2000	2000	2000	2000	0
447	20231228	130400	21961328	2000	2000	2000	2000	0
448	20231228	130300	21961328	2000	2000	2000	2000	0
449	20231228	130200	21961328	2000	2000	2000	2000	4
450	20231228	130100	21953328	2010	2010	2010	2010	200
451	20231228	130000	21551328	2010	2010	2010	2010	0
452	20231228	125900	21551328	2010	2010	2010	2010	0
453	20231228	125800	21551328	2010	2010	2010	2010	0
454	20231228	125700	21551328	2010	2010	2010	2010	0
455	20231228	125600	21551328	2010	2010	2010	2010	0
456	20231228	125500	21551328	2010	2010	2010	2010	0
457	20231228	125400	21551328	2010	2010	2010	2010	0
458	20231228	125300	21551328	2010	2005	2010	2005	100
459	20231228	125200	21350738	2005	2005	2005	2005	46
460	20231228	125100	21258508	2010	2010	2010	2010	0
461	20231228	125000	21258508	2010	2010	2010	2010	0
462	20231228	124900	21258508	2010	2010	2010	2010	0
463	20231228	124800	21258508	2010	2010	2010	2010	0
464	20231228	124700	21258508	2010	2010	2010	2010	0
465	20231228	124600	21258508	2010	2010	2010	2010	0
466	20231228	124500	21258508	2010	2010	2010	2010	0
467	20231228	124400	21258508	2010	2010	2010	2010	0
468	20231228	124300	21258508	2010	1993	2010	1993	2000
469	20231228	124200	17254492	1992	1992	1992	1992	9
470	20231228	124100	17236564	1992	1992	1992	1992	0
471	20231228	124000	17236564	1992	1992	1992	1992	0
472	20231228	123900	17236564	1992	1992	1992	1992	32
473	20231228	123800	17172820	1993	1993	1993	1993	225
474	20231228	123700	16724395	1993	1993	1993	1993	0
475	20231228	123600	16724395	1993	1993	1993	1993	0
476	20231228	123500	16724395	1993	1993	1993	1993	0
477	20231228	123400	16724395	1993	1993	1993	1993	0
478	20231228	123300	16724395	1993	1993	1993	1993	0
479	20231228	123200	16724395	1993	1993	1993	1993	0
480	20231228	123100	16724395	1993	1993	1993	1993	0
481	20231228	123000	16724395	1993	1993	1993	1993	0
482	20231228	122900	16724395	1993	1993	1993	1993	0
483	20231228	122800	16724395	1993	1993	1993	1993	0
484	20231228	122700	16724395	1993	1993	1993	1993	0
485	20231228	122600	16724395	1993	1993	1993	1993	0
486	20231228	122500	16724395	1993	1993	1993	1993	0
487	20231228	122400	16724395	1993	1993	1993	1993	0
488	20231228	122300	16724395	1993	1993	1993	1993	0
489	20231228	122200	16724395	1993	1993	1993	1993	0
490	20231228	122100	16724395	1993	1993	1993	1993	0
491	20231228	122000	16724395	1993	1993	1993	1993	0
492	20231228	121900	16724395	1993	1993	1993	1993	0
493	20231228	121800	16724395	1993	1995	1995	1993	415
494	20231228	121700	15896942	1995	1995	1995	1995	0
495	20231228	121600	15896942	1995	1995	1995	1995	0
496	20231228	121500	15896942	1995	1995	1995	1995	0
497	20231228	121400	15896942	1995	1995	1995	1995	200
498	20231228	121300	15497942	1997	1997	1997	1997	0
499	20231228	121200	15497942	1997	1997	1997	1997	0
500	20231228	121100	15497942	1997	1997	1997	1997	0
501	20231228	121000	15497942	1997	1997	1997	1997	0
502	20231228	120900	15497942	1997	1997	1997	1997	0
503	20231228	120800	15497942	1997	1997	1997	1997	0
504	20231228	120700	15497942	1997	1997	1997	1997	0
505	20231228	120600	15497942	1997	1997	1997	1997	0
506	20231228	120500	15497942	1997	1997	1997	1997	0
507	20231228	120400	15497942	1997	1997	1997	1997	0
508	20231228	120300	15497942	1997	1997	1997	1997	0
509	20231228	120200	15497942	1997	1997	1997	1997	0
510	20231228	120100	15497942	1997	1997	1997	1997	0
511	20231228	120000	15497942	1997	1997	1997	1997	0
512	20231228	115900	15497942	1997	1997	1997	1997	42
513	20231228	115800	15414068	1997	1997	1997	1997	6
514	20231228	115700	15402086	1997	1997	1997	1997	0
515	20231228	115600	15402086	1997	1997	1997	1997	10
516	20231228	115500	15382116	1997	1997	1997	1997	0
517	20231228	115400	15382116	1997	1997	1997	1997	0
518	20231228	115300	15382116	1997	1997	1997	1997	0
519	20231228	115200	15382116	1997	1997	1997	1997	0
520	20231228	115100	15382116	1997	1997	1997	1997	0
521	20231228	115000	15382116	1997	1997	1997	1997	0
522	20231228	114900	15382116	1997	1997	1997	1997	0
523	20231228	114800	15382116	1997	1997	1997	1997	0
524	20231228	114700	15382116	1997	1997	1997	1997	0
525	20231228	114600	15382116	1997	1997	1997	1997	0
526	20231228	114500	15382116	1997	1997	1997	1997	0
527	20231228	114400	15382116	1997	1997	1997	1997	1
528	20231228	114300	15380119	1993	1993	1993	1993	0
529	20231228	114200	15380119	1993	1993	1993	1993	0
530	20231228	114100	15380119	1993	1993	1993	1993	0
531	20231228	114000	15380119	1993	1993	1993	1993	0
532	20231228	113900	15380119	1993	1993	1993	1993	0
533	20231228	113800	15380119	1993	1993	1993	1993	0
534	20231228	113700	15380119	1993	1993	1993	1993	0
535	20231228	113600	15380119	1993	1993	1993	1993	0
536	20231228	113500	15380119	1993	1993	1993	1993	0
537	20231228	113400	15380119	1993	1993	1993	1993	0
538	20231228	113300	15380119	1993	1993	1993	1993	0
539	20231228	113200	15380119	1993	1993	1993	1993	0
540	20231228	113100	15380119	1993	1993	1993	1993	0
541	20231228	113000	15380119	1993	1993	1993	1993	0
542	20231228	112900	15380119	1993	1993	1993	1993	0
543	20231228	112800	15380119	1993	1993	1993	1993	0
544	20231228	112700	15380119	1993	1993	1993	1993	0
545	20231228	112600	15380119	1993	1993	1993	1993	0
546	20231228	112500	15380119	1993	1993	1993	1993	0
547	20231228	112400	15380119	1993	1993	1993	1993	0
548	20231228	112300	15380119	1993	1993	1993	1993	0
549	20231228	112200	15380119	1993	1995	1995	1993	216
550	20231228	112100	14949281	1995	1995	1995	1995	4
551	20231228	112000	14941301	1999	1999	1999	1999	0
552	20231228	111900	14941301	1999	1999	1999	1999	0
553	20231228	111800	14941301	1999	1999	1999	1999	0
554	20231228	111700	14941301	1999	1999	1999	1999	0
555	20231228	111600	14941301	1999	1999	1999	1999	0
556	20231228	111500	14941301	1999	1999	1999	1999	300
557	20231228	111400	14341601	2000	2000	2000	2000	0
558	20231228	111300	14341601	2000	2000	2000	2000	0
559	20231228	111200	14341601	2000	2000	2000	2000	0
560	20231228	111100	14341601	2000	2000	2000	2000	0
561	20231228	111000	14341601	2000	2000	2000	2000	0
562	20231228	110900	14341601	2000	2000	2000	2000	0
563	20231228	110800	14341601	2000	2000	2000	2000	0
564	20231228	110700	14341601	2000	2000	2000	2000	0
565	20231228	110600	14341601	2000	2000	2000	2000	0
566	20231228	110500	14341601	2000	2000	2000	2000	0
567	20231228	110400	14341601	2000	2000	2000	2000	0
568	20231228	110300	14341601	2000	2000	2000	2000	0
569	20231228	110200	14341601	2000	2000	2000	2000	0
570	20231228	110100	14341601	2000	2000	2000	2000	0
571	20231228	110000	14341601	2000	2000	2000	2000	0
572	20231228	105900	14341601	2000	2000	2000	2000	0
573	20231228	105800	14341601	2000	2000	2000	2000	0
574	20231228	105700	14341601	2000	2000	2000	2000	0
575	20231228	105600	14341601	2000	1994	2000	1994	28
576	20231228	105500	14285709	2000	2000	2000	2000	0
577	20231228	105400	14285709	2000	2000	2000	2000	0
578	20231228	105300	14285709	2000	2000	2000	2000	0
579	20231228	105200	14285709	2000	2000	2000	2000	0
580	20231228	105100	14285709	2000	2000	2000	2000	0
581	20231228	105000	14285709	2000	2000	2000	2000	0
582	20231228	104900	14285709	2000	2000	2000	2000	0
583	20231228	104800	14285709	2000	2000	2000	2000	0
584	20231228	104700	14285709	2000	2000	2000	2000	0
585	20231228	104600	14285709	2000	2000	2000	2000	0
586	20231228	104500	14285709	2000	2000	2000	2000	0
587	20231228	104400	14285709	2000	2000	2000	2000	1
588	20231228	104300	14283709	2000	2000	2000	2000	0
589	20231228	104200	14283709	2000	2000	2000	2000	100
590	20231228	104100	14083709	2000	2000	2000	2000	0
591	20231228	104000	14083709	2000	2000	2000	2000	0
592	20231228	103900	14083709	2000	1994	2000	1994	200
593	20231228	103800	13684784	1994	1994	1994	1994	0
594	20231228	103700	13684784	1994	1994	1994	1994	0
595	20231228	103600	13684784	1994	1994	1994	1994	0
596	20231228	103500	13684784	1994	1994	1994	1994	0
597	20231228	103400	13684784	1994	1994	1994	1994	0
598	20231228	103300	13684784	1994	1994	1994	1994	1
599	20231228	103200	13682790	1990	1990	1990	1990	0
600	20231228	103100	13682790	1990	1990	1990	1990	0
601	20231228	103000	13682790	1990	1990	1990	1990	280
602	20231228	102900	13125590	1990	1991	1991	1990	504
603	20231228	102800	12122625	1990	1990	1990	1990	0
604	20231228	102700	12122625	1990	1990	1990	1990	0
605	20231228	102600	12122625	1990	1990	1990	1990	0
606	20231228	102500	12122625	1990	1990	1990	1990	0
607	20231228	102400	12122625	1990	1990	1990	1990	145
608	20231228	102300	11834075	1991	1991	1991	1991	74
609	20231228	102200	11686741	1991	1990	1991	1990	102
610	20231228	102100	11483759	1991	1991	1991	1991	1
611	20231228	102000	11481768	1994	1994	1994	1994	0
612	20231228	101900	11481768	1994	1994	1994	1994	1
613	20231228	101800	11479774	1994	1994	1994	1994	0
614	20231228	101700	11479774	1994	1994	1994	1994	0
615	20231228	101600	11479774	1994	1994	1994	1994	0
616	20231228	101500	11479774	1994	1994	1994	1994	0
617	20231228	101400	11479774	1994	1994	1994	1994	0
618	20231228	101300	11479774	1994	1994	1994	1994	0
619	20231228	101200	11479774	1994	1994	1994	1994	0
620	20231228	101100	11479774	1994	1994	1994	1994	0
621	20231228	101000	11479774	1994	1994	1994	1994	0
622	20231228	100900	11479774	1994	1994	1994	1994	0
623	20231228	100800	11479774	1994	1994	1994	1994	0
624	20231228	100700	11479774	1994	1994	1994	1994	2
625	20231228	100600	11475786	1990	1990	1990	1990	0
626	20231228	100500	11475786	1990	1990	1990	1990	0
627	20231228	100400	11475786	1990	1990	1990	1990	0
628	20231228	100300	11475786	1990	1990	1990	1990	0
629	20231228	100200	11475786	1990	1990	1990	1990	0
630	20231228	100100	11475786	1990	1990	1990	1990	0
631	20231228	100000	11475786	1990	1990	1990	1990	0
632	20231228	095900	11475786	1990	1992	1992	1990	348
633	20231228	095800	10783264	1999	1997	1999	1992	4
634	20231228	095700	10775278	1995	1989	1995	1989	35
635	20231228	095600	10705628	1989	1989	1989	1989	0
636	20231228	095500	10705628	1989	1989	1989	1989	0
637	20231228	095400	10705628	1989	1989	1989	1989	6
638	20231228	095300	10693694	1990	1990	1990	1990	0
639	20231228	095200	10693694	1990	1990	1990	1990	0
640	20231228	095100	10693694	1990	1990	1990	1990	0
641	20231228	095000	10693694	1990	1990	1990	1990	0
642	20231228	094900	10693694	1990	1990	1990	1990	0
643	20231228	094800	10693694	1990	1990	1990	1990	0
644	20231228	094700	10693694	1990	1990	1990	1990	1
645	20231228	094600	10691704	1990	1990	1990	1990	1
646	20231228	094500	10689714	1996	1996	1996	1996	0
647	20231228	094400	10689714	1996	1996	1996	1996	0
648	20231228	094300	10689714	1996	1990	1996	1990	2
649	20231228	094200	10685728	1995	1995	1995	1995	0
650	20231228	094100	10685728	1995	1995	1995	1995	0
651	20231228	094000	10685728	1995	1995	1995	1995	0
652	20231228	093900	10685728	1995	1995	1995	1995	0
653	20231228	093800	10685728	1995	1994	1995	1994	2
654	20231228	093700	10681739	1985	1985	1985	1985	5
655	20231228	093600	10671814	1985	1985	1985	1982	296
656	20231228	093500	10084992	1985	1985	1985	1985	5
657	20231228	093400	10075067	1985	1985	1985	1985	23
658	20231228	093300	10029412	1985	1985	1985	1985	20
659	20231228	093200	9989712	1985	1985	1985	1985	295
660	20231228	093100	9404137	1985	1985	1985	1981	676
661	20231228	093000	8062473	1985	1985	1985	1985	0
662	20231228	092900	8062473	1985	1985	1985	1985	1
663	20231228	092800	8060488	1980	1980	1980	1980	0
664	20231228	092700	8060488	1980	1987	1987	1980	3000
665	20231228	092600	2114831	1990	1990	1990	1990	0
666	20231228	092500	2114831	1990	1990	1990	1990	0
667	20231228	092400	2114831	1990	1990	1990	1990	0
668	20231228	092300	2114831	1990	1990	1990	1990	2
669	20231228	092200	2110851	1990	1990	1990	1990	2
670	20231228	092100	2106871	1987	1987	1987	1987	1
671	20231228	092000	2104884	1987	1990	1990	1987	4
672	20231228	091900	2096930	1989	1993	1993	1989	767
673	20231228	091800	570612	1990	1990	1990	1990	0
674	20231228	091700	570612	1990	1990	1990	1990	4
675	20231228	091600	562652	1991	1991	1991	1991	1
676	20231228	091500	560661	1999	1999	1999	1999	0
677	20231228	091400	560661	1999	1999	1999	1999	0
678	20231228	091300	560661	1999	1999	1999	1999	1
679	20231228	091200	558662	1990	1990	1990	1990	2
680	20231228	091100	554682	1990	1990	1990	1990	0
681	20231228	091000	554682	1990	1990	1990	1990	0
682	20231228	090900	554682	1990	1990	1990	1990	0
683	20231228	090800	554682	1990	1990	1990	1990	0
684	20231228	090700	554682	1990	1990	1990	1990	0
685	20231228	090600	554682	1990	1990	1990	1990	0
686	20231228	090500	554682	1990	1990	1990	1990	0
687	20231228	090400	554682	1990	1990	1990	1990	0
688	20231228	090300	554682	1990	1990	1990	1990	0
689	20231228	090200	554682	1990	1990	1990	1990	0
690	20231228	090100	554682	1990	1991	1991	1990	113
691	20231228	090000	329700	1992	2000	2000	1992	165