KissMeData/053270/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193600	40007502	1992	1992	1992	1992	1878
3	20241213	193500	40007502	1992	1992	1992	1992	0
4	20241213	193400	40007502	1992	1992	1992	1992	0
5	20241213	193300	40007502	1992	1992	1992	1992	0
6	20241213	193200	40007502	1992	1992	1992	1992	0
7	20241213	193100	40007502	1992	1992	1992	1992	0
8	20241213	193000	40007502	1992	1992	1992	1992	0
9	20241213	192900	40007502	1992	1992	1992	1992	0
10	20241213	192800	40007502	1992	1992	1992	1992	0
11	20241213	192700	40007502	1992	1992	1992	1992	0
12	20241213	192600	40007502	1992	1992	1992	1992	0
13	20241213	192500	40007502	1992	1992	1992	1992	0
14	20241213	192400	40007502	1992	1992	1992	1992	0
15	20241213	192300	40007502	1992	1992	1992	1992	0
16	20241213	192200	40007502	1992	1992	1992	1992	0
17	20241213	192100	40007502	1992	1992	1992	1992	0
18	20241213	192000	40007502	1992	1992	1992	1992	0
19	20241213	191900	40007502	1992	1992	1992	1992	0
20	20241213	191800	40007502	1992	1992	1992	1992	0
21	20241213	191700	40007502	1992	1992	1992	1992	0
22	20241213	191600	40007502	1992	1992	1992	1992	0
23	20241213	191500	40007502	1992	1992	1992	1992	0
24	20241213	191400	40007502	1992	1992	1992	1992	0
25	20241213	191300	40007502	1992	1992	1992	1992	0
26	20241213	191200	40007502	1992	1992	1992	1992	0
27	20241213	191100	40007502	1992	1992	1992	1992	0
28	20241213	191000	40007502	1992	1992	1992	1992	0
29	20241213	190900	40007502	1992	1992	1992	1992	0
30	20241213	190800	40007502	1992	1992	1992	1992	0
31	20241213	190700	40007502	1992	1992	1992	1992	0
32	20241213	190600	40007502	1992	1992	1992	1992	1878
33	20241213	190500	40007502	1992	1992	1992	1992	0
34	20241213	190400	40007502	1992	1992	1992	1992	0
35	20241213	190300	40007502	1992	1992	1992	1992	0
36	20241213	190200	40007502	1992	1992	1992	1992	0
37	20241213	190100	40007502	1992	1992	1992	1992	0
38	20241213	190000	40007502	1992	1992	1992	1992	0
39	20241213	185900	40007502	1992	1992	1992	1992	0
40	20241213	185800	40007502	1992	1992	1992	1992	0
41	20241213	185700	40007502	1992	1992	1992	1992	0
42	20241213	185600	40007502	1992	1992	1992	1992	0
43	20241213	185500	40007502	1992	1992	1992	1992	0
44	20241213	185400	40007502	1992	1992	1992	1992	0
45	20241213	185300	40007502	1992	1992	1992	1992	0
46	20241213	185200	40007502	1992	1992	1992	1992	0
47	20241213	185100	40007502	1992	1992	1992	1992	0
48	20241213	185000	40007502	1992	1992	1992	1992	0
49	20241213	184900	40007502	1992	1992	1992	1992	0
50	20241213	184800	40007502	1992	1992	1992	1992	0
51	20241213	184700	40007502	1992	1992	1992	1992	0
52	20241213	184600	40007502	1992	1992	1992	1992	0
53	20241213	184500	40007502	1992	1992	1992	1992	0
54	20241213	184400	40007502	1992	1992	1992	1992	0
55	20241213	184300	40007502	1992	1992	1992	1992	0
56	20241213	184200	40007502	1992	1992	1992	1992	0
57	20241213	184100	40007502	1992	1992	1992	1992	0
58	20241213	184000	40007502	1992	1992	1992	1992	0
59	20241213	183900	40007502	1992	1992	1992	1992	0
60	20241213	183800	40007502	1992	1992	1992	1992	0
61	20241213	183700	40007502	1992	1992	1992	1992	0
62	20241213	183600	40007502	1992	1992	1992	1992	1878
63	20241213	183500	40007502	1992	1992	1992	1992	0
64	20241213	183400	40007502	1992	1992	1992	1992	0
65	20241213	183300	40007502	1992	1992	1992	1992	0
66	20241213	183200	40007502	1992	1992	1992	1992	0
67	20241213	183100	40007502	1992	1992	1992	1992	0
68	20241213	183000	40007502	1992	1992	1992	1992	0
69	20241213	182900	40007502	1992	1992	1992	1992	0
70	20241213	182800	40007502	1992	1992	1992	1992	0
71	20241213	182700	40007502	1992	1992	1992	1992	0
72	20241213	182600	40007502	1992	1992	1992	1992	0
73	20241213	182500	40007502	1992	1992	1992	1992	0
74	20241213	182400	40007502	1992	1992	1992	1992	0
75	20241213	182300	40007502	1992	1992	1992	1992	0
76	20241213	182200	40007502	1992	1992	1992	1992	0
77	20241213	182100	40007502	1992	1992	1992	1992	0
78	20241213	182000	40007502	1992	1992	1992	1992	0
79	20241213	181900	40007502	1992	1992	1992	1992	0
80	20241213	181800	40007502	1992	1992	1992	1992	0
81	20241213	181700	40007502	1992	1992	1992	1992	0
82	20241213	181600	40007502	1992	1992	1992	1992	0
83	20241213	181500	40007502	1992	1992	1992	1992	0
84	20241213	181400	40007502	1992	1992	1992	1992	0
85	20241213	181300	40007502	1992	1992	1992	1992	0
86	20241213	181200	40007502	1992	1992	1992	1992	0
87	20241213	181100	40007502	1992	1992	1992	1992	0
88	20241213	181000	40007502	1992	1992	1992	1992	0
89	20241213	180900	40007502	1992	1992	1992	1992	0
90	20241213	180800	40007502	1992	1992	1992	1992	0
91	20241213	180700	40007502	1992	1992	1992	1992	0
92	20241213	180600	40007502	1992	1992	1992	1992	1878
93	20241213	180500	40007502	1992	1992	1992	1992	0
94	20241213	180400	40007502	1992	1992	1992	1992	0
95	20241213	180300	40007502	1992	1992	1992	1992	0
96	20241213	180200	40007502	1992	1992	1992	1992	0
97	20241213	180100	40007502	1992	1992	1992	1992	0
98	20241213	180000	40007502	1992	1992	1992	1992	0
99	20241213	175900	40007502	1992	1992	1992	1992	0
100	20241213	175800	40007502	1992	1992	1992	1992	0
101	20241213	175700	40007502	1992	1992	1992	1992	0
102	20241213	175600	40007502	1992	1992	1992	1992	0
103	20241213	175500	40007502	1992	1992	1992	1992	0
104	20241213	175400	40007502	1992	1992	1992	1992	0
105	20241213	175300	40007502	1992	1992	1992	1992	0
106	20241213	175200	40007502	1992	1992	1992	1992	0
107	20241213	175100	40007502	1992	1992	1992	1992	0
108	20241213	175000	40007502	1992	1992	1992	1992	0
109	20241213	174900	40007502	1992	1992	1992	1992	0
110	20241213	174800	40007502	1992	1992	1992	1992	0
111	20241213	174700	40007502	1992	1992	1992	1992	0
112	20241213	174600	40007502	1992	1992	1992	1992	0
113	20241213	174500	40007502	1992	1992	1992	1992	0
114	20241213	174400	40007502	1992	1992	1992	1992	0
115	20241213	174300	40007502	1992	1992	1992	1992	0
116	20241213	174200	40007502	1992	1992	1992	1992	0
117	20241213	174100	40007502	1992	1992	1992	1992	0
118	20241213	174000	40007502	1992	1992	1992	1992	0
119	20241213	173900	40007502	1992	1992	1992	1992	0
120	20241213	173800	40007502	1992	1992	1992	1992	0
121	20241213	173700	40007502	1992	1992	1992	1992	0
122	20241213	173600	40007502	1992	1992	1992	1992	1878
123	20241213	173500	40007502	1992	1992	1992	1992	0
124	20241213	173400	40007502	1992	1992	1992	1992	0
125	20241213	173300	40007502	1992	1992	1992	1992	0
126	20241213	173200	40007502	1992	1992	1992	1992	0
127	20241213	173100	40007502	1992	1992	1992	1992	0
128	20241213	173000	40007502	1992	1992	1992	1992	0
129	20241213	172900	40007502	1992	1992	1992	1992	0
130	20241213	172800	40007502	1992	1992	1992	1992	0
131	20241213	172700	40007502	1992	1992	1992	1992	0
132	20241213	172600	40007502	1992	1992	1992	1992	0
133	20241213	172500	40007502	1992	1992	1992	1992	0
134	20241213	172400	40007502	1992	1992	1992	1992	0
135	20241213	172300	40007502	1992	1992	1992	1992	0
136	20241213	172200	40007502	1992	1992	1992	1992	0
137	20241213	172100	40007502	1992	1992	1992	1992	0
138	20241213	172000	40007502	1992	1992	1992	1992	0
139	20241213	171900	40007502	1992	1992	1992	1992	0
140	20241213	171800	40007502	1992	1992	1992	1992	0
141	20241213	171700	40007502	1992	1992	1992	1992	0
142	20241213	171600	40007502	1992	1992	1992	1992	0
143	20241213	171500	40007502	1992	1992	1992	1992	0
144	20241213	171400	40007502	1992	1992	1992	1992	0
145	20241213	171300	40007502	1992	1992	1992	1992	0
146	20241213	171200	40007502	1992	1992	1992	1992	0
147	20241213	171100	40007502	1992	1992	1992	1992	0
148	20241213	171000	40007502	1992	1992	1992	1992	0
149	20241213	170900	40007502	1992	1992	1992	1992	0
150	20241213	170800	40007502	1992	1992	1992	1992	0
151	20241213	170700	40007502	1992	1992	1992	1992	0
152	20241213	170600	40007502	1992	1992	1992	1992	1878
153	20241213	170500	40007502	1992	1992	1992	1992	0
154	20241213	170400	40007502	1992	1992	1992	1992	0
155	20241213	170300	40007502	1992	1992	1992	1992	0
156	20241213	170200	40007502	1992	1992	1992	1992	0
157	20241213	170100	40007502	1992	1992	1992	1992	0
158	20241213	170000	40007502	1992	1992	1992	1992	0
159	20241213	165900	40007502	1992	1992	1992	1992	0
160	20241213	165800	40007502	1992	1992	1992	1992	0
161	20241213	165700	40007502	1992	1992	1992	1992	0
162	20241213	165600	40007502	1992	1992	1992	1992	0
163	20241213	165500	40007502	1992	1992	1992	1992	0
164	20241213	165400	40007502	1992	1992	1992	1992	0
165	20241213	165300	40007502	1992	1992	1992	1992	0
166	20241213	165200	40007502	1992	1992	1992	1992	0
167	20241213	165100	40007502	1992	1992	1992	1992	0
168	20241213	165000	40007502	1992	1992	1992	1992	0
169	20241213	164900	40007502	1992	1992	1992	1992	0
170	20241213	164800	40007502	1992	1992	1992	1992	0
171	20241213	164700	40007502	1992	1992	1992	1992	0
172	20241213	164600	40007502	1992	1992	1992	1992	0
173	20241213	164500	40007502	1992	1992	1992	1992	0
174	20241213	164400	40007502	1992	1992	1992	1992	0
175	20241213	164300	40007502	1992	1992	1992	1992	0
176	20241213	164200	40007502	1992	1992	1992	1992	0
177	20241213	164100	40007502	1992	1992	1992	1992	0
178	20241213	164000	40007502	1992	1992	1992	1992	0
179	20241213	163900	40007502	1992	1992	1992	1992	0
180	20241213	163800	40007502	1992	1992	1992	1992	0
181	20241213	163700	40007502	1992	1992	1992	1992	0
182	20241213	163600	40007502	1992	1992	1992	1992	1878
183	20241213	163500	40007502	1992	1992	1992	1992	0
184	20241213	163400	40007502	1992	1992	1992	1992	0
185	20241213	163300	40007502	1992	1992	1992	1992	0
186	20241213	163200	40007502	1992	1992	1992	1992	0
187	20241213	163100	40007502	1992	1992	1992	1992	0
188	20241213	163000	40007502	1992	1992	1992	1992	0
189	20241213	162900	40007502	1992	1992	1992	1992	0
190	20241213	162800	40007502	1992	1992	1992	1992	0
191	20241213	162700	40007502	1992	1992	1992	1992	0
192	20241213	162600	40007502	1992	1992	1992	1992	0
193	20241213	162500	40007502	1992	1992	1992	1992	0
194	20241213	162400	40007502	1992	1992	1992	1992	0
195	20241213	162300	40007502	1992	1992	1992	1992	0
196	20241213	162200	40007502	1992	1992	1992	1992	0
197	20241213	162100	40007502	1992	1992	1992	1992	0
198	20241213	162000	40007502	1992	1992	1992	1992	0
199	20241213	161900	40007502	1992	1992	1992	1992	0
200	20241213	161800	40007502	1992	1992	1992	1992	0
201	20241213	161700	40007502	1992	1992	1992	1992	0
202	20241213	161600	40007502	1992	1992	1992	1992	0
203	20241213	161500	40007502	1992	1992	1992	1992	0
204	20241213	161400	40007502	1992	1992	1992	1992	0
205	20241213	161300	40007502	1992	1992	1992	1992	0
206	20241213	161200	40007502	1992	1992	1992	1992	0
207	20241213	161100	40007502	1992	1992	1992	1992	0
208	20241213	161000	40007502	1992	1992	1992	1992	0
209	20241213	160900	40007502	1992	1992	1992	1992	0
210	20241213	160800	40007502	1992	1992	1992	1992	0
211	20241213	160700	40007502	1992	1992	1992	1992	0
212	20241213	160600	40007502	1992	1992	1992	1992	1878
213	20241213	160500	40007502	1992	1992	1992	1992	0
214	20241213	160400	40007502	1992	1992	1992	1992	0
215	20241213	160300	40007502	1992	1992	1992	1992	0
216	20241213	160200	40007502	1992	1992	1992	1992	0
217	20241213	160100	40007502	1992	1992	1992	1992	0
218	20241213	160000	40007502	1992	1992	1992	1992	0
219	20241213	155900	40007502	1992	1992	1992	1992	0
220	20241213	155800	40007502	1992	1992	1992	1992	0
221	20241213	155700	40007502	1992	1992	1992	1992	0
222	20241213	155600	40007502	1992	1992	1992	1992	0
223	20241213	155500	40007502	1992	1992	1992	1992	0
224	20241213	155400	40007502	1992	1992	1992	1992	0
225	20241213	155300	40007502	1992	1992	1992	1992	0
226	20241213	155200	40007502	1992	1992	1992	1992	0
227	20241213	155100	40007502	1992	1992	1992	1992	0
228	20241213	155000	40007502	1992	1992	1992	1992	0
229	20241213	154900	40007502	1992	1992	1992	1992	0
230	20241213	154800	40007502	1992	1992	1992	1992	0
231	20241213	154700	40007502	1992	1992	1992	1992	0
232	20241213	154600	40007502	1992	1992	1992	1992	0
233	20241213	154500	40007502	1992	1992	1992	1992	0
234	20241213	154400	40007502	1992	1992	1992	1992	0
235	20241213	154300	40007502	1992	1992	1992	1992	0
236	20241213	154200	40007502	1992	1992	1992	1992	0
237	20241213	154100	40007502	1992	1992	1992	1992	0
238	20241213	154000	40007502	1992	1992	1992	1992	0
239	20241213	153900	40007502	1992	1992	1992	1992	0
240	20241213	153800	40007502	1992	1992	1992	1992	0
241	20241213	153700	40007502	1992	1992	1992	1992	0
242	20241213	153600	40007502	1992	1992	1992	1992	1878
243	20241213	153500	40007502	1992	1992	1992	1992	0
244	20241213	153400	40007502	1992	1992	1992	1992	0
245	20241213	153300	40007502	1992	1992	1992	1992	0
246	20241213	153200	40007502	1992	1992	1992	1992	0
247	20241213	153100	40007502	1992	1992	1992	1992	0
248	20241213	153000	40007502	1992	1992	1992	1992	1878
249	20241213	152900	36266526	2020	2020	2020	2020	0
250	20241213	152800	36266526	2020	2020	2020	2020	0
251	20241213	152700	36266526	2020	2020	2020	2020	0
252	20241213	152600	36266526	2020	2020	2020	2020	0
253	20241213	152500	36266526	2020	2020	2020	2020	0
254	20241213	152400	36266526	2020	2020	2020	2020	0
255	20241213	152300	36266526	2020	2020	2020	2020	0
256	20241213	152200	36266526	2020	2020	2020	2020	0
257	20241213	152100	36266526	2020	2020	2020	2020	0
258	20241213	152000	36266526	2020	2020	2020	2020	0
259	20241213	151900	36266526	2020	2015	2020	2010	404
260	20241213	151800	35452456	2015	2015	2015	2015	500
261	20241213	151700	34444956	2010	2010	2010	2010	185
262	20241213	151600	34073106	2015	2015	2015	2015	0
263	20241213	151500	34073106	2015	2015	2015	2015	0
264	20241213	151400	34073106	2015	2015	2015	2015	1
265	20241213	151300	34071091	2015	2010	2015	2010	119
266	20241213	151200	33831896	2015	2015	2015	2015	0
267	20241213	151100	33831896	2015	2015	2015	2015	0
268	20241213	151000	33831896	2015	2015	2015	2015	0
269	20241213	150900	33831896	2015	2015	2015	2015	0
270	20241213	150800	33831896	2015	2015	2015	2015	0
271	20241213	150700	33831896	2015	2015	2015	2015	0
272	20241213	150600	33831896	2015	2015	2015	2015	0
273	20241213	150500	33831896	2015	2015	2015	2015	10
274	20241213	150400	33811746	2015	2015	2015	2015	0
275	20241213	150300	33811746	2015	2015	2015	2015	0
276	20241213	150200	33811746	2015	2010	2015	2010	42
277	20241213	150100	33727321	2010	2010	2010	2010	0
278	20241213	150000	33727321	2010	2010	2010	2010	27
279	20241213	145900	33673051	2015	2015	2015	2015	0
280	20241213	145800	33673051	2015	2015	2015	2015	0
281	20241213	145700	33673051	2015	2015	2015	2015	0
282	20241213	145600	33673051	2015	2015	2015	2015	1
283	20241213	145500	33671036	2015	2015	2015	2015	100
284	20241213	145400	33469536	2015	2015	2015	2015	0
285	20241213	145300	33469536	2015	2015	2015	2015	0
286	20241213	145200	33469536	2015	2015	2015	2015	50
287	20241213	145100	33368786	2020	2020	2020	2020	0
288	20241213	145000	33368786	2020	2020	2020	2020	0
289	20241213	144900	33368786	2020	2020	2020	2020	0
290	20241213	144800	33368786	2020	2020	2020	2020	0
291	20241213	144700	33368786	2020	2020	2020	2020	0
292	20241213	144600	33368786	2020	2020	2020	2020	0
293	20241213	144500	33368786	2020	2020	2020	2020	0
294	20241213	144400	33368786	2020	2020	2020	2020	0
295	20241213	144300	33368786	2020	2020	2020	2020	0
296	20241213	144200	33368786	2020	2020	2020	2020	0
297	20241213	144100	33368786	2020	2020	2020	2020	0
298	20241213	144000	33368786	2020	2020	2020	2020	0
299	20241213	143900	33368786	2020	2020	2020	2020	0
300	20241213	143800	33368786	2020	2020	2020	2020	50
301	20241213	143700	33267786	2020	2020	2020	2020	0
302	20241213	143600	33267786	2020	2020	2020	2020	0
303	20241213	143500	33267786	2020	2020	2020	2020	0
304	20241213	143400	33267786	2020	2020	2020	2020	0
305	20241213	143300	33267786	2020	2020	2020	2020	10
306	20241213	143200	33247586	2020	2020	2020	2020	0
307	20241213	143100	33247586	2020	2020	2020	2020	0
308	20241213	143000	33247586	2020	2020	2020	2020	0
309	20241213	142900	33247586	2020	2020	2020	2020	0
310	20241213	142800	33247586	2020	2020	2020	2020	0
311	20241213	142700	33247586	2020	2020	2020	2020	0
312	20241213	142600	33247586	2020	2015	2020	2015	499
313	20241213	142500	32242096	2015	2015	2015	2015	0
314	20241213	142400	32242096	2015	2015	2015	2015	10
315	20241213	142300	32221946	2015	2015	2015	2015	0
316	20241213	142200	32221946	2015	2015	2015	2015	0
317	20241213	142100	32221946	2015	2010	2015	2010	112
318	20241213	142000	31996816	2010	2010	2010	2010	3
319	20241213	141900	31990786	2015	2015	2015	2015	0
320	20241213	141800	31990786	2015	2010	2015	2010	2
321	20241213	141700	31986761	2010	2010	2010	2010	111
322	20241213	141600	31763651	2020	2020	2020	2020	0
323	20241213	141500	31763651	2020	2020	2020	2020	0
324	20241213	141400	31763651	2020	2020	2020	2020	0
325	20241213	141300	31763651	2020	2020	2020	2020	0
326	20241213	141200	31763651	2020	2020	2020	2020	0
327	20241213	141100	31763651	2020	2020	2020	2020	0
328	20241213	141000	31763651	2020	2020	2020	2020	0
329	20241213	140900	31763651	2020	2020	2020	2020	0
330	20241213	140800	31763651	2020	2020	2020	2020	0
331	20241213	140700	31763651	2020	2020	2020	2020	0
332	20241213	140600	31763651	2020	2020	2020	2020	64
333	20241213	140500	31634371	2020	2010	2020	2010	105
334	20241213	140400	31423311	2020	2020	2020	2020	0
335	20241213	140300	31423311	2020	2020	2020	2020	0
336	20241213	140200	31423311	2020	2020	2020	2020	0
337	20241213	140100	31423311	2020	2020	2020	2020	0
338	20241213	140000	31423311	2020	2020	2020	2020	0
339	20241213	135900	31423311	2020	2015	2020	2010	21
340	20241213	135800	31381041	2015	2015	2015	2015	0
341	20241213	135700	31381041	2015	2015	2015	2015	1
342	20241213	135600	31379026	2010	2010	2010	2010	3
343	20241213	135500	31372996	2010	2010	2010	2010	1
344	20241213	135400	31370986	2010	2010	2010	2010	196
345	20241213	135300	30977026	2020	2020	2020	2020	0
346	20241213	135200	30977026	2020	2020	2020	2020	0
347	20241213	135100	30977026	2020	2020	2020	2020	0
348	20241213	135000	30977026	2020	2020	2020	2020	0
349	20241213	134900	30977026	2020	2020	2020	2020	0
350	20241213	134800	30977026	2020	2020	2020	2020	0
351	20241213	134700	30977026	2020	2020	2020	2020	0
352	20241213	134600	30977026	2020	2020	2020	2020	0
353	20241213	134500	30977026	2020	2020	2020	2020	0
354	20241213	134400	30977026	2020	2020	2020	2020	0
355	20241213	134300	30977026	2020	2020	2020	2020	0
356	20241213	134200	30977026	2020	2020	2020	2020	0
357	20241213	134100	30977026	2020	2020	2020	2020	0
358	20241213	134000	30977026	2020	2020	2020	2020	1
359	20241213	133900	30975006	2020	2020	2020	2020	0
360	20241213	133800	30975006	2020	2020	2020	2020	0
361	20241213	133700	30975006	2020	2020	2020	2020	0
362	20241213	133600	30975006	2020	2020	2020	2020	1
363	20241213	133500	30972986	2020	2020	2020	2020	0
364	20241213	133400	30972986	2020	2020	2020	2020	0
365	20241213	133300	30972986	2020	2020	2020	2020	0
366	20241213	133200	30972986	2020	2020	2020	2020	0
367	20241213	133100	30972986	2020	2020	2020	2020	0
368	20241213	133000	30972986	2020	2020	2020	2020	88
369	20241213	132900	30795226	2020	2010	2020	2005	720
370	20241213	132800	29347976	2010	2010	2010	2010	30
371	20241213	132700	29287676	2010	2010	2010	2010	1
372	20241213	132600	29285666	2005	2005	2005	2005	0
373	20241213	132500	29285666	2005	2005	2005	2005	700
374	20241213	132400	27882166	2005	2005	2005	2005	100
375	20241213	132300	27681666	2010	2010	2010	2010	0
376	20241213	132200	27681666	2010	2010	2010	2010	1
377	20241213	132100	27679656	2005	2005	2005	2005	0
378	20241213	132000	27679656	2005	2005	2005	2005	0
379	20241213	131900	27679656	2005	2005	2005	2005	2043
380	20241213	131800	23583441	2005	2005	2005	2005	100
381	20241213	131700	23382941	2005	2005	2005	2005	0
382	20241213	131600	23382941	2005	2005	2005	2005	0
383	20241213	131500	23382941	2005	2005	2005	2005	0
384	20241213	131400	23382941	2005	2005	2005	2005	1
385	20241213	131300	23380936	2005	2005	2005	2005	0
386	20241213	131200	23380936	2005	2005	2005	2005	0
387	20241213	131100	23380936	2005	2005	2005	2005	0
388	20241213	131000	23380936	2005	2005	2005	2005	0
389	20241213	130900	23380936	2005	2005	2005	2005	0
390	20241213	130800	23380936	2005	2005	2005	2005	0
391	20241213	130700	23380936	2005	2005	2005	2005	0
392	20241213	130600	23380936	2005	2005	2005	2005	1
393	20241213	130500	23378931	1998	1998	1998	1998	72
394	20241213	130400	23235075	2005	2005	2005	2005	0
395	20241213	130300	23235075	2005	2005	2005	2005	0
396	20241213	130200	23235075	2005	2005	2005	2005	1
397	20241213	130100	23233070	1999	1999	1999	1999	0
398	20241213	130000	23233070	1999	2000	2000	1999	2305
399	20241213	125900	18623087	2005	2005	2005	2005	0
400	20241213	125800	18623087	2005	2005	2005	2005	0
401	20241213	125700	18623087	2005	2005	2005	2005	0
402	20241213	125600	18623087	2005	2005	2005	2005	0
403	20241213	125500	18623087	2005	2005	2005	2005	10
404	20241213	125400	18603037	2005	2005	2005	2005	0
405	20241213	125300	18603037	2005	2005	2005	2005	0
406	20241213	125200	18603037	2005	2005	2005	2005	0
407	20241213	125100	18603037	2005	2005	2005	2005	0
408	20241213	125000	18603037	2005	2005	2005	2005	0
409	20241213	124900	18603037	2005	2005	2005	2005	0
410	20241213	124800	18603037	2005	2005	2005	2005	1
411	20241213	124700	18601032	2000	2000	2000	2000	0
412	20241213	124600	18601032	2000	2005	2005	2000	11
413	20241213	124500	18578982	2005	2005	2005	2005	0
414	20241213	124400	18578982	2005	2005	2005	2005	0
415	20241213	124300	18578982	2005	2005	2005	2005	0
416	20241213	124200	18578982	2005	2005	2005	2005	0
417	20241213	124100	18578982	2005	2005	2005	2005	0
418	20241213	124000	18578982	2005	2005	2005	2005	0
419	20241213	123900	18578982	2005	2005	2005	2005	0
420	20241213	123800	18578982	2005	2005	2005	2005	0
421	20241213	123700	18578982	2005	2005	2005	2005	0
422	20241213	123600	18578982	2005	2005	2005	2005	0
423	20241213	123500	18578982	2005	2005	2005	2005	0
424	20241213	123400	18578982	2005	2005	2005	2005	0
425	20241213	123300	18578982	2005	2005	2005	2005	0
426	20241213	123200	18578982	2005	2005	2005	2005	0
427	20241213	123100	18578982	2005	2005	2005	2005	0
428	20241213	123000	18578982	2005	2005	2005	2005	0
429	20241213	122900	18578982	2005	2005	2005	2005	0
430	20241213	122800	18578982	2005	2005	2005	2005	0
431	20241213	122700	18578982	2005	2005	2005	2005	0
432	20241213	122600	18578982	2005	2005	2005	2005	0
433	20241213	122500	18578982	2005	2005	2005	2005	0
434	20241213	122400	18578982	2005	2005	2005	2005	0
435	20241213	122300	18578982	2005	2005	2005	2005	0
436	20241213	122200	18578982	2005	2005	2005	2005	0
437	20241213	122100	18578982	2005	2005	2005	2005	0
438	20241213	122000	18578982	2005	2005	2005	2005	0
439	20241213	121900	18578982	2005	2005	2005	2005	0
440	20241213	121800	18578982	2005	2005	2005	2005	0
441	20241213	121700	18578982	2005	2005	2005	2005	0
442	20241213	121600	18578982	2005	2005	2005	2005	0
443	20241213	121500	18578982	2005	2005	2005	2005	0
444	20241213	121400	18578982	2005	2005	2005	2005	0
445	20241213	121300	18578982	2005	2005	2005	2005	0
446	20241213	121200	18578982	2005	2005	2005	2005	0
447	20241213	121100	18578982	2005	2005	2005	2005	0
448	20241213	121000	18578982	2005	2005	2005	2005	1
449	20241213	120900	18576977	2000	2000	2000	2000	50
450	20241213	120800	18476977	2005	2005	2005	2005	0
451	20241213	120700	18476977	2005	2005	2005	2005	0
452	20241213	120600	18476977	2005	2005	2005	2005	0
453	20241213	120500	18476977	2005	2005	2005	2005	0
454	20241213	120400	18476977	2005	2005	2005	2005	0
455	20241213	120300	18476977	2005	2005	2005	2005	0
456	20241213	120200	18476977	2005	2005	2005	2005	0
457	20241213	120100	18476977	2005	2005	2005	2005	0
458	20241213	120000	18476977	2005	2005	2005	2005	0
459	20241213	115900	18476977	2005	2005	2005	2005	0
460	20241213	115800	18476977	2005	2005	2005	2005	0
461	20241213	115700	18476977	2005	2005	2005	2005	0
462	20241213	115600	18476977	2005	2005	2005	2005	0
463	20241213	115500	18476977	2005	2005	2005	2005	0
464	20241213	115400	18476977	2005	2005	2005	2005	0
465	20241213	115300	18476977	2005	2005	2005	2005	0
466	20241213	115200	18476977	2005	2005	2005	2005	2
467	20241213	115100	18472967	2005	2005	2005	2005	0
468	20241213	115000	18472967	2005	2005	2005	2005	0
469	20241213	114900	18472967	2005	2005	2005	2005	10
470	20241213	114800	18452917	2005	2005	2005	2005	0
471	20241213	114700	18452917	2005	1997	2005	1996	155
472	20241213	114600	18143527	2005	2005	2005	2005	0
473	20241213	114500	18143527	2005	2005	2005	2005	0
474	20241213	114400	18143527	2005	2005	2005	2005	0
475	20241213	114300	18143527	2005	2005	2005	2005	1
476	20241213	114200	18141522	2005	2005	2005	2005	0
477	20241213	114100	18141522	2005	2005	2005	2005	0
478	20241213	114000	18141522	2005	2005	2005	2005	0
479	20241213	113900	18141522	2005	2005	2005	2005	0
480	20241213	113800	18141522	2005	2005	2005	2005	0
481	20241213	113700	18141522	2005	2005	2005	2005	1
482	20241213	113600	18139517	2005	2000	2005	1997	1038
483	20241213	113500	16063554	2010	2010	2010	2010	1
484	20241213	113400	16061544	2000	2010	2010	2000	23
485	20241213	113300	16015534	2010	2010	2010	2010	0
486	20241213	113200	16015534	2010	2010	2010	2010	0
487	20241213	113100	16015534	2010	2010	2010	2010	0
488	20241213	113000	16015534	2010	2010	2010	2010	0
489	20241213	112900	16015534	2010	2010	2010	2010	1
490	20241213	112800	16013524	2005	2005	2005	2005	23
491	20241213	112700	15967409	2010	2010	2010	2010	0
492	20241213	112600	15967409	2010	2010	2010	2010	0
493	20241213	112500	15967409	2010	2010	2010	2005	24
494	20241213	112400	15919269	2005	2010	2010	2005	272
495	20241213	112300	15373904	2010	2010	2010	2010	0
496	20241213	112200	15373904	2010	2010	2010	2010	0
497	20241213	112100	15373904	2010	2010	2010	2010	0
498	20241213	112000	15373904	2010	2010	2010	2010	0
499	20241213	111900	15373904	2010	2010	2010	2010	0
500	20241213	111800	15373904	2010	2010	2010	2010	0
501	20241213	111700	15373904	2010	2010	2010	2010	0
502	20241213	111600	15373904	2010	2010	2010	2010	0
503	20241213	111500	15373904	2010	2010	2010	2010	0
504	20241213	111400	15373904	2010	2010	2010	2010	0
505	20241213	111300	15373904	2010	2010	2010	2010	0
506	20241213	111200	15373904	2010	2010	2010	2010	0
507	20241213	111100	15373904	2010	2010	2010	2010	1
508	20241213	111000	15371894	2010	2010	2010	2010	0
509	20241213	110900	15371894	2010	2010	2010	2010	0
510	20241213	110800	15371894	2010	2010	2010	2010	9
511	20241213	110700	15353804	2010	2005	2010	2005	501
512	20241213	110600	14349294	2005	2005	2005	2005	0
513	20241213	110500	14349294	2005	2000	2005	2000	1538
514	20241213	110400	11273289	2000	2000	2000	2000	1
515	20241213	110300	11271289	2000	2000	2000	2000	10
516	20241213	110200	11251289	1998	1999	1999	1998	88
517	20241213	110100	11075382	2000	2000	2000	2000	1
518	20241213	110000	11073382	2000	2000	2000	2000	0
519	20241213	105900	11073382	2000	2000	2000	2000	0
520	20241213	105800	11073382	2000	2000	2000	2000	0
521	20241213	105700	11073382	2000	2000	2000	2000	2
522	20241213	105600	11069382	1999	1999	1999	1999	499
523	20241213	105500	10071881	1999	1999	1999	1999	1
524	20241213	105400	10069882	1998	1998	1998	1998	0
525	20241213	105300	10069882	1998	1998	1998	1998	0
526	20241213	105200	10069882	1998	1998	1998	1998	491
527	20241213	105100	9088864	1998	1998	1998	1998	0
528	20241213	105000	9088864	1998	1998	1998	1998	0
529	20241213	104900	9088864	1998	1998	1998	1998	0
530	20241213	104800	9088864	1998	1998	1998	1998	1
531	20241213	104700	9086866	1998	1998	1998	1998	0
532	20241213	104600	9086866	1998	1998	1998	1998	0
533	20241213	104500	9086866	1998	1998	1998	1998	0
534	20241213	104400	9086866	1998	1998	1998	1998	0
535	20241213	104300	9086866	1998	1998	1998	1998	0
536	20241213	104200	9086866	1998	1998	1998	1998	1000
537	20241213	104100	7088866	1997	1997	1997	1997	2000
538	20241213	104000	3094866	1997	1997	1997	1997	0
539	20241213	103900	3094866	1997	1997	1997	1997	1
540	20241213	103800	3092869	1997	1997	1997	1997	0
541	20241213	103700	3092869	1997	1997	1997	1997	0
542	20241213	103600	3092869	1997	1997	1997	1997	0
543	20241213	103500	3092869	1997	1997	1997	1997	1
544	20241213	103400	3090872	1985	1985	1985	1985	0
545	20241213	103300	3090872	1985	1985	1985	1985	1
546	20241213	103200	3088887	1998	1997	1998	1997	301
547	20241213	103100	2487789	1997	1997	1997	1997	0
548	20241213	103000	2487789	1997	1997	1997	1997	0
549	20241213	102900	2487789	1997	1997	1997	1997	0
550	20241213	102800	2487789	1997	1997	1997	1997	0
551	20241213	102700	2487789	1997	1997	1997	1997	0
552	20241213	102600	2487789	1997	1997	1997	1997	0
553	20241213	102500	2487789	1997	1997	1997	1997	0
554	20241213	102400	2487789	1997	1997	1997	1997	0
555	20241213	102300	2487789	1997	1997	1997	1997	0
556	20241213	102200	2487789	1997	1997	1997	1997	0
557	20241213	102100	2487789	1997	1997	1997	1997	0
558	20241213	102000	2487789	1997	1997	1997	1997	0
559	20241213	101900	2487789	1997	1997	1997	1997	0
560	20241213	101800	2487789	1997	1997	1997	1997	0
561	20241213	101700	2487789	1997	1997	1997	1997	0
562	20241213	101600	2487789	1997	1997	1997	1997	1
563	20241213	101500	2485792	1997	1997	1997	1997	0
564	20241213	101400	2485792	1997	1997	1997	1997	0
565	20241213	101300	2485792	1997	1997	1997	1997	0
566	20241213	101200	2485792	1997	1997	1997	1997	0
567	20241213	101100	2485792	1997	1997	1997	1997	0
568	20241213	101000	2485792	1997	1997	1997	1997	0
569	20241213	100900	2485792	1997	1997	1997	1997	0
570	20241213	100800	2485792	1997	1997	1997	1997	1
571	20241213	100700	2483795	1997	1997	1997	1997	5
572	20241213	100600	2473810	1998	1998	1998	1998	0
573	20241213	100500	2473810	1998	1998	1998	1998	0
574	20241213	100400	2473810	1998	1998	1998	1998	0
575	20241213	100300	2473810	1998	1998	1998	1998	0
576	20241213	100200	2473810	1998	1998	1998	1998	0
577	20241213	100100	2473810	1998	1998	1998	1998	0
578	20241213	100000	2473810	1998	1998	1998	1998	0
579	20241213	095900	2473810	1998	1998	1998	1998	0
580	20241213	095800	2473810	1998	1998	1998	1998	0
581	20241213	095700	2473810	1998	1998	1998	1998	0
582	20241213	095600	2473810	1998	1998	1998	1998	0
583	20241213	095500	2473810	1998	1998	1998	1998	0
584	20241213	095400	2473810	1998	1998	1998	1998	0
585	20241213	095300	2473810	1998	1998	1998	1998	0
586	20241213	095200	2473810	1998	1998	1998	1998	0
587	20241213	095100	2473810	1998	1998	1998	1998	0
588	20241213	095000	2473810	1998	1998	1998	1998	0
589	20241213	094900	2473810	1998	1998	1998	1998	1
590	20241213	094800	2471812	1998	1998	1998	1998	1
591	20241213	094700	2469814	1998	1998	1998	1998	0
592	20241213	094600	2469814	1998	1998	1998	1998	1
593	20241213	094500	2467816	1998	1998	1998	1998	1
594	20241213	094400	2465818	1998	1998	1998	1998	5
595	20241213	094300	2455828	1998	1998	1998	1998	2
596	20241213	094200	2451832	1998	1998	1998	1998	3
597	20241213	094100	2445838	1998	1998	1998	1998	101
598	20241213	094000	2244040	1998	1998	1998	1998	0
599	20241213	093900	2244040	1998	1997	1998	1997	38
600	20241213	093800	2168153	1997	1997	1997	1997	0
601	20241213	093700	2168153	1997	1997	1997	1997	1
602	20241213	093600	2166156	1997	1997	1997	1997	0
603	20241213	093500	2166156	1997	1997	1997	1997	0
604	20241213	093400	2166156	1997	1997	1997	1997	0
605	20241213	093300	2166156	1997	1997	1997	1997	0
606	20241213	093200	2166156	1997	1997	1997	1997	0
607	20241213	093100	2166156	1997	1997	1997	1997	0
608	20241213	093000	2166156	1997	1997	1997	1997	0
609	20241213	092900	2166156	1997	1997	1997	1990	5
610	20241213	092800	2156183	1995	1997	1997	1995	3
611	20241213	092700	2150195	1998	1998	1998	1998	0
612	20241213	092600	2150195	1998	1998	1998	1998	0
613	20241213	092500	2150195	1998	1998	1998	1998	0
614	20241213	092400	2150195	1998	1998	1998	1998	10
615	20241213	092300	2130215	1999	1999	1999	1999	0
616	20241213	092200	2130215	1999	1998	1999	1977	743
617	20241213	092100	657082	1998	1989	1998	1989	202
618	20241213	092000	255286	1989	1989	1989	1989	0
619	20241213	091900	255286	1989	1989	1989	1989	0
620	20241213	091800	255286	1989	1989	1989	1989	0
621	20241213	091700	255286	1989	1989	1989	1989	0
622	20241213	091600	255286	1989	1987	1989	1980	23
623	20241213	091500	209617	1998	1998	1998	1998	0
624	20241213	091400	209617	1998	1998	1998	1998	48
625	20241213	091300	113713	1998	1998	1998	1998	0
626	20241213	091200	113713	1998	1998	1998	1998	0
627	20241213	091100	113713	1998	1998	1998	1998	0
628	20241213	091000	113713	1998	1998	1998	1998	0
629	20241213	090900	113713	1998	1998	1998	1998	1
630	20241213	090800	111715	1998	1998	1998	1998	0
631	20241213	090700	111715	1998	1998	1998	1998	0
632	20241213	090600	111715	1998	1998	1998	1998	1
633	20241213	090500	109717	1999	1999	1999	1999	1
634	20241213	090400	107718	1999	1999	1999	1999	30
635	20241213	090300	47748	2000	2000	2000	2000	0
636	20241213	090200	47748	2000	2000	2000	2000	0
637	20241213	090100	47748	2000	2000	2000	2000	0
638	20241213	090000	47748	2000	1986	2000	1986	24