KissMeData/408920/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	213300	39785590	1980	1980	1980	1980	10035
3	20241230	213200	39785590	1980	1980	1980	1980	0
4	20241230	213100	39785590	1980	1980	1980	1980	0
5	20241230	213000	39785590	1980	1980	1980	1980	0
6	20241230	212900	39785590	1980	1980	1980	1980	0
7	20241230	212800	39785590	1980	1980	1980	1980	0
8	20241230	212700	39785590	1980	1980	1980	1980	0
9	20241230	212600	39785590	1980	1980	1980	1980	0
10	20241230	212500	39785590	1980	1980	1980	1980	0
11	20241230	212400	39785590	1980	1980	1980	1980	0
12	20241230	212300	39785590	1980	1980	1980	1980	0
13	20241230	212200	39785590	1980	1980	1980	1980	0
14	20241230	212100	39785590	1980	1980	1980	1980	0
15	20241230	212000	39785590	1980	1980	1980	1980	0
16	20241230	211900	39785590	1980	1980	1980	1980	0
17	20241230	211800	39785590	1980	1980	1980	1980	0
18	20241230	211700	39785590	1980	1980	1980	1980	0
19	20241230	211600	39785590	1980	1980	1980	1980	0
20	20241230	211500	39785590	1980	1980	1980	1980	0
21	20241230	211400	39785590	1980	1980	1980	1980	0
22	20241230	211300	39785590	1980	1980	1980	1980	0
23	20241230	211200	39785590	1980	1980	1980	1980	0
24	20241230	211100	39785590	1980	1980	1980	1980	0
25	20241230	211000	39785590	1980	1980	1980	1980	0
26	20241230	210900	39785590	1980	1980	1980	1980	0
27	20241230	210800	39785590	1980	1980	1980	1980	0
28	20241230	210700	39785590	1980	1980	1980	1980	0
29	20241230	210600	39785590	1980	1980	1980	1980	0
30	20241230	210500	39785590	1980	1980	1980	1980	0
31	20241230	210400	39785590	1980	1980	1980	1980	0
32	20241230	210300	39785590	1980	1980	1980	1980	10035
33	20241230	210200	39785590	1980	1980	1980	1980	0
34	20241230	210100	39785590	1980	1980	1980	1980	0
35	20241230	210000	39785590	1980	1980	1980	1980	0
36	20241230	205900	39785590	1980	1980	1980	1980	0
37	20241230	205800	39785590	1980	1980	1980	1980	0
38	20241230	205700	39785590	1980	1980	1980	1980	0
39	20241230	205600	39785590	1980	1980	1980	1980	0
40	20241230	205500	39785590	1980	1980	1980	1980	0
41	20241230	205400	39785590	1980	1980	1980	1980	0
42	20241230	205300	39785590	1980	1980	1980	1980	0
43	20241230	205200	39785590	1980	1980	1980	1980	0
44	20241230	205100	39785590	1980	1980	1980	1980	0
45	20241230	205000	39785590	1980	1980	1980	1980	0
46	20241230	204900	39785590	1980	1980	1980	1980	0
47	20241230	204800	39785590	1980	1980	1980	1980	0
48	20241230	204700	39785590	1980	1980	1980	1980	0
49	20241230	204600	39785590	1980	1980	1980	1980	0
50	20241230	204500	39785590	1980	1980	1980	1980	0
51	20241230	204400	39785590	1980	1980	1980	1980	0
52	20241230	204300	39785590	1980	1980	1980	1980	0
53	20241230	204200	39785590	1980	1980	1980	1980	0
54	20241230	204100	39785590	1980	1980	1980	1980	0
55	20241230	204000	39785590	1980	1980	1980	1980	0
56	20241230	203900	39785590	1980	1980	1980	1980	0
57	20241230	203800	39785590	1980	1980	1980	1980	0
58	20241230	203700	39785590	1980	1980	1980	1980	0
59	20241230	203600	39785590	1980	1980	1980	1980	0
60	20241230	203500	39785590	1980	1980	1980	1980	0
61	20241230	203400	39785590	1980	1980	1980	1980	0
62	20241230	203300	39785590	1980	1980	1980	1980	10035
63	20241230	203200	39785590	1980	1980	1980	1980	0
64	20241230	203100	39785590	1980	1980	1980	1980	0
65	20241230	203000	39785590	1980	1980	1980	1980	0
66	20241230	202900	39785590	1980	1980	1980	1980	0
67	20241230	202800	39785590	1980	1980	1980	1980	0
68	20241230	202700	39785590	1980	1980	1980	1980	0
69	20241230	202600	39785590	1980	1980	1980	1980	0
70	20241230	202500	39785590	1980	1980	1980	1980	0
71	20241230	202400	39785590	1980	1980	1980	1980	0
72	20241230	202300	39785590	1980	1980	1980	1980	0
73	20241230	202200	39785590	1980	1980	1980	1980	0
74	20241230	202100	39785590	1980	1980	1980	1980	0
75	20241230	202000	39785590	1980	1980	1980	1980	0
76	20241230	201900	39785590	1980	1980	1980	1980	0
77	20241230	201800	39785590	1980	1980	1980	1980	0
78	20241230	201700	39785590	1980	1980	1980	1980	0
79	20241230	201600	39785590	1980	1980	1980	1980	0
80	20241230	201500	39785590	1980	1980	1980	1980	0
81	20241230	201400	39785590	1980	1980	1980	1980	0
82	20241230	201300	39785590	1980	1980	1980	1980	0
83	20241230	201200	39785590	1980	1980	1980	1980	0
84	20241230	201100	39785590	1980	1980	1980	1980	0
85	20241230	201000	39785590	1980	1980	1980	1980	0
86	20241230	200900	39785590	1980	1980	1980	1980	0
87	20241230	200800	39785590	1980	1980	1980	1980	0
88	20241230	200700	39785590	1980	1980	1980	1980	0
89	20241230	200600	39785590	1980	1980	1980	1980	0
90	20241230	200500	39785590	1980	1980	1980	1980	0
91	20241230	200400	39785590	1980	1980	1980	1980	0
92	20241230	200300	39785590	1980	1980	1980	1980	10035
93	20241230	200200	39785590	1980	1980	1980	1980	0
94	20241230	200100	39785590	1980	1980	1980	1980	0
95	20241230	200000	39785590	1980	1980	1980	1980	0
96	20241230	195900	39785590	1980	1980	1980	1980	0
97	20241230	195800	39785590	1980	1980	1980	1980	0
98	20241230	195700	39785590	1980	1980	1980	1980	0
99	20241230	195600	39785590	1980	1980	1980	1980	0
100	20241230	195500	39785590	1980	1980	1980	1980	0
101	20241230	195400	39785590	1980	1980	1980	1980	0
102	20241230	195300	39785590	1980	1980	1980	1980	0
103	20241230	195200	39785590	1980	1980	1980	1980	0
104	20241230	195100	39785590	1980	1980	1980	1980	0
105	20241230	195000	39785590	1980	1980	1980	1980	0
106	20241230	194900	39785590	1980	1980	1980	1980	0
107	20241230	194800	39785590	1980	1980	1980	1980	0
108	20241230	194700	39785590	1980	1980	1980	1980	0
109	20241230	194600	39785590	1980	1980	1980	1980	0
110	20241230	194500	39785590	1980	1980	1980	1980	0
111	20241230	194400	39785590	1980	1980	1980	1980	0
112	20241230	194300	39785590	1980	1980	1980	1980	0
113	20241230	194200	39785590	1980	1980	1980	1980	0
114	20241230	194100	39785590	1980	1980	1980	1980	0
115	20241230	194000	39785590	1980	1980	1980	1980	0
116	20241230	193900	39785590	1980	1980	1980	1980	0
117	20241230	193800	39785590	1980	1980	1980	1980	0
118	20241230	193700	39785590	1980	1980	1980	1980	0
119	20241230	193600	39785590	1980	1980	1980	1980	0
120	20241230	193500	39785590	1980	1980	1980	1980	0
121	20241230	193400	39785590	1980	1980	1980	1980	0
122	20241230	193300	39785590	1980	1980	1980	1980	10035
123	20241230	193200	39785590	1980	1980	1980	1980	0
124	20241230	193100	39785590	1980	1980	1980	1980	0
125	20241230	193000	39785590	1980	1980	1980	1980	0
126	20241230	192900	39785590	1980	1980	1980	1980	0
127	20241230	192800	39785590	1980	1980	1980	1980	0
128	20241230	192700	39785590	1980	1980	1980	1980	0
129	20241230	192600	39785590	1980	1980	1980	1980	0
130	20241230	192500	39785590	1980	1980	1980	1980	0
131	20241230	192400	39785590	1980	1980	1980	1980	0
132	20241230	192300	39785590	1980	1980	1980	1980	0
133	20241230	192200	39785590	1980	1980	1980	1980	0
134	20241230	192100	39785590	1980	1980	1980	1980	0
135	20241230	192000	39785590	1980	1980	1980	1980	0
136	20241230	191900	39785590	1980	1980	1980	1980	0
137	20241230	191800	39785590	1980	1980	1980	1980	0
138	20241230	191700	39785590	1980	1980	1980	1980	0
139	20241230	191600	39785590	1980	1980	1980	1980	0
140	20241230	191500	39785590	1980	1980	1980	1980	0
141	20241230	191400	39785590	1980	1980	1980	1980	0
142	20241230	191300	39785590	1980	1980	1980	1980	0
143	20241230	191200	39785590	1980	1980	1980	1980	0
144	20241230	191100	39785590	1980	1980	1980	1980	0
145	20241230	191000	39785590	1980	1980	1980	1980	0
146	20241230	190900	39785590	1980	1980	1980	1980	0
147	20241230	190800	39785590	1980	1980	1980	1980	0
148	20241230	190700	39785590	1980	1980	1980	1980	0
149	20241230	190600	39785590	1980	1980	1980	1980	0
150	20241230	190500	39785590	1980	1980	1980	1980	0
151	20241230	190400	39785590	1980	1980	1980	1980	0
152	20241230	190300	39785590	1980	1980	1980	1980	10035
153	20241230	190200	39785590	1980	1980	1980	1980	0
154	20241230	190100	39785590	1980	1980	1980	1980	0
155	20241230	190000	39785590	1980	1980	1980	1980	0
156	20241230	185900	39785590	1980	1980	1980	1980	0
157	20241230	185800	39785590	1980	1980	1980	1980	0
158	20241230	185700	39785590	1980	1980	1980	1980	0
159	20241230	185600	39785590	1980	1980	1980	1980	0
160	20241230	185500	39785590	1980	1980	1980	1980	0
161	20241230	185400	39785590	1980	1980	1980	1980	0
162	20241230	185300	39785590	1980	1980	1980	1980	0
163	20241230	185200	39785590	1980	1980	1980	1980	0
164	20241230	185100	39785590	1980	1980	1980	1980	0
165	20241230	185000	39785590	1980	1980	1980	1980	0
166	20241230	184900	39785590	1980	1980	1980	1980	0
167	20241230	184800	39785590	1980	1980	1980	1980	0
168	20241230	184700	39785590	1980	1980	1980	1980	0
169	20241230	184600	39785590	1980	1980	1980	1980	0
170	20241230	184500	39785590	1980	1980	1980	1980	0
171	20241230	184400	39785590	1980	1980	1980	1980	0
172	20241230	184300	39785590	1980	1980	1980	1980	0
173	20241230	184200	39785590	1980	1980	1980	1980	0
174	20241230	184100	39785590	1980	1980	1980	1980	0
175	20241230	184000	39785590	1980	1980	1980	1980	0
176	20241230	183900	39785590	1980	1980	1980	1980	0
177	20241230	183800	39785590	1980	1980	1980	1980	0
178	20241230	183700	39785590	1980	1980	1980	1980	0
179	20241230	183600	39785590	1980	1980	1980	1980	0
180	20241230	183500	39785590	1980	1980	1980	1980	0
181	20241230	183400	39785590	1980	1980	1980	1980	0
182	20241230	183300	39785590	1980	1980	1980	1980	10035
183	20241230	183200	39785590	1980	1980	1980	1980	0
184	20241230	183100	39785590	1980	1980	1980	1980	0
185	20241230	183000	39785590	1980	1980	1980	1980	0
186	20241230	182900	39785590	1980	1980	1980	1980	0
187	20241230	182800	39785590	1980	1980	1980	1980	0
188	20241230	182700	39785590	1980	1980	1980	1980	0
189	20241230	182600	39785590	1980	1980	1980	1980	0
190	20241230	182500	39785590	1980	1980	1980	1980	0
191	20241230	182400	39785590	1980	1980	1980	1980	0
192	20241230	182300	39785590	1980	1980	1980	1980	0
193	20241230	182200	39785590	1980	1980	1980	1980	0
194	20241230	182100	39785590	1980	1980	1980	1980	0
195	20241230	182000	39785590	1980	1980	1980	1980	0
196	20241230	181900	39785590	1980	1980	1980	1980	0
197	20241230	181800	39785590	1980	1980	1980	1980	0
198	20241230	181700	39785590	1980	1980	1980	1980	0
199	20241230	181600	39785590	1980	1980	1980	1980	0
200	20241230	181500	39785590	1980	1980	1980	1980	0
201	20241230	181400	39785590	1980	1980	1980	1980	0
202	20241230	181300	39785590	1980	1980	1980	1980	0
203	20241230	181200	39785590	1980	1980	1980	1980	0
204	20241230	181100	39785590	1980	1980	1980	1980	0
205	20241230	181000	39785590	1980	1980	1980	1980	0
206	20241230	180900	39785590	1980	1980	1980	1980	0
207	20241230	180800	39785590	1980	1980	1980	1980	0
208	20241230	180700	39785590	1980	1980	1980	1980	0
209	20241230	180600	39785590	1980	1980	1980	1980	0
210	20241230	180500	39785590	1980	1980	1980	1980	0
211	20241230	180400	39785590	1980	1980	1980	1980	0
212	20241230	180300	39785590	1980	1980	1980	1980	10035
213	20241230	180200	39785590	1980	1980	1980	1980	0
214	20241230	180100	39785590	1980	1980	1980	1980	0
215	20241230	180000	39785590	1980	1980	1980	1980	0
216	20241230	175900	39785590	1980	1980	1980	1980	0
217	20241230	175800	39785590	1980	1980	1980	1980	0
218	20241230	175700	39785590	1980	1980	1980	1980	0
219	20241230	175600	39785590	1980	1980	1980	1980	0
220	20241230	175500	39785590	1980	1980	1980	1980	0
221	20241230	175400	39785590	1980	1980	1980	1980	0
222	20241230	175300	39785590	1980	1980	1980	1980	0
223	20241230	175200	39785590	1980	1980	1980	1980	0
224	20241230	175100	39785590	1980	1980	1980	1980	0
225	20241230	175000	39785590	1980	1980	1980	1980	0
226	20241230	174900	39785590	1980	1980	1980	1980	0
227	20241230	174800	39785590	1980	1980	1980	1980	0
228	20241230	174700	39785590	1980	1980	1980	1980	0
229	20241230	174600	39785590	1980	1980	1980	1980	0
230	20241230	174500	39785590	1980	1980	1980	1980	0
231	20241230	174400	39785590	1980	1980	1980	1980	0
232	20241230	174300	39785590	1980	1980	1980	1980	0
233	20241230	174200	39785590	1980	1980	1980	1980	0
234	20241230	174100	39785590	1980	1980	1980	1980	0
235	20241230	174000	39785590	1980	1980	1980	1980	0
236	20241230	173900	39785590	1980	1980	1980	1980	0
237	20241230	173800	39785590	1980	1980	1980	1980	0
238	20241230	173700	39785590	1980	1980	1980	1980	0
239	20241230	173600	39785590	1980	1980	1980	1980	0
240	20241230	173500	39785590	1980	1980	1980	1980	0
241	20241230	173400	39785590	1980	1980	1980	1980	0
242	20241230	173300	39785590	1980	1980	1980	1980	10035
243	20241230	173200	39785590	1980	1980	1980	1980	0
244	20241230	173100	39785590	1980	1980	1980	1980	0
245	20241230	173000	39785590	1980	1980	1980	1980	0
246	20241230	172900	39785590	1980	1980	1980	1980	0
247	20241230	172800	39785590	1980	1980	1980	1980	0
248	20241230	172700	39785590	1980	1980	1980	1980	0
249	20241230	172600	39785590	1980	1980	1980	1980	0
250	20241230	172500	39785590	1980	1980	1980	1980	0
251	20241230	172400	39785590	1980	1980	1980	1980	0
252	20241230	172300	39785590	1980	1980	1980	1980	0
253	20241230	172200	39785590	1980	1980	1980	1980	0
254	20241230	172100	39785590	1980	1980	1980	1980	0
255	20241230	172000	39785590	1980	1980	1980	1980	0
256	20241230	171900	39785590	1980	1980	1980	1980	0
257	20241230	171800	39785590	1980	1980	1980	1980	0
258	20241230	171700	39785590	1980	1980	1980	1980	0
259	20241230	171600	39785590	1980	1980	1980	1980	0
260	20241230	171500	39785590	1980	1980	1980	1980	0
261	20241230	171400	39785590	1980	1980	1980	1980	0
262	20241230	171300	39785590	1980	1980	1980	1980	0
263	20241230	171200	39785590	1980	1980	1980	1980	0
264	20241230	171100	39785590	1980	1980	1980	1980	0
265	20241230	171000	39785590	1980	1980	1980	1980	0
266	20241230	170900	39785590	1980	1980	1980	1980	0
267	20241230	170800	39785590	1980	1980	1980	1980	0
268	20241230	170700	39785590	1980	1980	1980	1980	0
269	20241230	170600	39785590	1980	1980	1980	1980	0
270	20241230	170500	39785590	1980	1980	1980	1980	0
271	20241230	170400	39785590	1980	1980	1980	1980	0
272	20241230	170300	39785590	1980	1980	1980	1980	10035
273	20241230	170200	39785590	1980	1980	1980	1980	0
274	20241230	170100	39785590	1980	1980	1980	1980	0
275	20241230	170000	39785590	1980	1980	1980	1980	0
276	20241230	165900	39785590	1980	1980	1980	1980	0
277	20241230	165800	39785590	1980	1980	1980	1980	0
278	20241230	165700	39785590	1980	1980	1980	1980	0
279	20241230	165600	39785590	1980	1980	1980	1980	0
280	20241230	165500	39785590	1980	1980	1980	1980	0
281	20241230	165400	39785590	1980	1980	1980	1980	0
282	20241230	165300	39785590	1980	1980	1980	1980	0
283	20241230	165200	39785590	1980	1980	1980	1980	0
284	20241230	165100	39785590	1980	1980	1980	1980	0
285	20241230	165000	39785590	1980	1980	1980	1980	0
286	20241230	164900	39785590	1980	1980	1980	1980	0
287	20241230	164800	39785590	1980	1980	1980	1980	0
288	20241230	164700	39785590	1980	1980	1980	1980	0
289	20241230	164600	39785590	1980	1980	1980	1980	0
290	20241230	164500	39785590	1980	1980	1980	1980	0
291	20241230	164400	39785590	1980	1980	1980	1980	0
292	20241230	164300	39785590	1980	1980	1980	1980	0
293	20241230	164200	39785590	1980	1980	1980	1980	0
294	20241230	164100	39785590	1980	1980	1980	1980	0
295	20241230	164000	39785590	1980	1980	1980	1980	0
296	20241230	163900	39785590	1980	1980	1980	1980	0
297	20241230	163800	39785590	1980	1980	1980	1980	0
298	20241230	163700	39785590	1980	1980	1980	1980	0
299	20241230	163600	39785590	1980	1980	1980	1980	0
300	20241230	163500	39785590	1980	1980	1980	1980	0
301	20241230	163400	39785590	1980	1980	1980	1980	0
302	20241230	163300	39785590	1980	1980	1980	1980	10035
303	20241230	163200	39785590	1980	1980	1980	1980	0
304	20241230	163100	39785590	1980	1980	1980	1980	0
305	20241230	163000	39785590	1980	1980	1980	1980	0
306	20241230	162900	39785590	1980	1980	1980	1980	0
307	20241230	162800	39785590	1980	1980	1980	1980	0
308	20241230	162700	39785590	1980	1980	1980	1980	0
309	20241230	162600	39785590	1980	1980	1980	1980	0
310	20241230	162500	39785590	1980	1980	1980	1980	0
311	20241230	162400	39785590	1980	1980	1980	1980	0
312	20241230	162300	39785590	1980	1980	1980	1980	0
313	20241230	162200	39785590	1980	1980	1980	1980	0
314	20241230	162100	39785590	1980	1980	1980	1980	0
315	20241230	162000	39785590	1980	1980	1980	1980	0
316	20241230	161900	39785590	1980	1980	1980	1980	0
317	20241230	161800	39785590	1980	1980	1980	1980	0
318	20241230	161700	39785590	1980	1980	1980	1980	0
319	20241230	161600	39785590	1980	1980	1980	1980	0
320	20241230	161500	39785590	1980	1980	1980	1980	0
321	20241230	161400	39785590	1980	1980	1980	1980	0
322	20241230	161300	39785590	1980	1980	1980	1980	0
323	20241230	161200	39785590	1980	1980	1980	1980	0
324	20241230	161100	39785590	1980	1980	1980	1980	0
325	20241230	161000	39785590	1980	1980	1980	1980	0
326	20241230	160900	39785590	1980	1980	1980	1980	0
327	20241230	160800	39785590	1980	1980	1980	1980	0
328	20241230	160700	39785590	1980	1980	1980	1980	0
329	20241230	160600	39785590	1980	1980	1980	1980	0
330	20241230	160500	39785590	1980	1980	1980	1980	0
331	20241230	160400	39785590	1980	1980	1980	1980	0
332	20241230	160300	39785590	1980	1980	1980	1980	10035
333	20241230	160200	39785590	1980	1980	1980	1980	0
334	20241230	160100	39785590	1980	1980	1980	1980	0
335	20241230	160000	39785590	1980	1980	1980	1980	0
336	20241230	155900	39785590	1980	1980	1980	1980	0
337	20241230	155800	39785590	1980	1980	1980	1980	0
338	20241230	155700	39785590	1980	1980	1980	1980	0
339	20241230	155600	39785590	1980	1980	1980	1980	0
340	20241230	155500	39785590	1980	1980	1980	1980	0
341	20241230	155400	39785590	1980	1980	1980	1980	0
342	20241230	155300	39785590	1980	1980	1980	1980	0
343	20241230	155200	39785590	1980	1980	1980	1980	0
344	20241230	155100	39785590	1980	1980	1980	1980	0
345	20241230	155000	39785590	1980	1980	1980	1980	0
346	20241230	154900	39785590	1980	1980	1980	1980	0
347	20241230	154800	39785590	1980	1980	1980	1980	0
348	20241230	154700	39785590	1980	1980	1980	1980	0
349	20241230	154600	39785590	1980	1980	1980	1980	0
350	20241230	154500	39785590	1980	1980	1980	1980	0
351	20241230	154400	39785590	1980	1980	1980	1980	0
352	20241230	154300	39785590	1980	1980	1980	1980	0
353	20241230	154200	39785590	1980	1980	1980	1980	0
354	20241230	154100	39785590	1980	1980	1980	1980	0
355	20241230	154000	39785590	1980	1980	1980	1980	0
356	20241230	153900	39785590	1980	1980	1980	1980	0
357	20241230	153800	39785590	1980	1980	1980	1980	0
358	20241230	153700	39785590	1980	1980	1980	1980	0
359	20241230	153600	39785590	1980	1980	1980	1980	0
360	20241230	153500	39785590	1980	1980	1980	1980	0
361	20241230	153400	39785590	1980	1980	1980	1980	0
362	20241230	153300	39785590	1980	1980	1980	1980	10035
363	20241230	153200	39785590	1980	1980	1980	1980	0
364	20241230	153100	39785590	1980	1980	1980	1980	0
365	20241230	153000	39785590	1980	1980	1980	1980	10035
366	20241230	152900	19916290	2015	2015	2015	2015	0
367	20241230	152800	19916290	2015	2015	2015	2015	0
368	20241230	152700	19916290	2015	2015	2015	2015	0
369	20241230	152600	19916290	2015	2015	2015	2015	0
370	20241230	152500	19916290	2015	2015	2015	2015	0
371	20241230	152400	19916290	2015	2015	2015	2015	0
372	20241230	152300	19916290	2015	2015	2015	2015	0
373	20241230	152200	19916290	2015	2015	2015	2015	0
374	20241230	152100	19916290	2015	2015	2015	2015	0
375	20241230	152000	19916290	2015	2015	2015	2015	0
376	20241230	151900	19916290	2015	2015	2015	2015	0
377	20241230	151800	19916290	2015	2015	2015	2015	0
378	20241230	151700	19916290	2015	2015	2015	2015	0
379	20241230	151600	19916290	2015	2015	2015	2015	0
380	20241230	151500	19916290	2015	2015	2015	2015	0
381	20241230	151400	19916290	2015	2015	2015	2015	0
382	20241230	151300	19916290	2015	2015	2015	2015	0
383	20241230	151200	19916290	2015	2015	2015	2015	9
384	20241230	151100	19898155	2015	2015	2015	2015	100
385	20241230	151000	19696655	2015	2015	2015	2015	0
386	20241230	150900	19696655	2015	2015	2015	2015	30
387	20241230	150800	19636205	2015	2015	2015	2015	0
388	20241230	150700	19636205	2015	2015	2015	2015	0
389	20241230	150600	19636205	2015	2015	2015	2015	0
390	20241230	150500	19636205	2015	2015	2015	2015	0
391	20241230	150400	19636205	2015	2015	2015	2015	0
392	20241230	150300	19636205	2015	2015	2015	2015	0
393	20241230	150200	19636205	2015	2015	2015	2015	0
394	20241230	150100	19636205	2015	2015	2015	2015	0
395	20241230	150000	19636205	2015	2015	2015	2015	0
396	20241230	145900	19636205	2015	2015	2015	2015	1
397	20241230	145800	19634190	2010	2010	2010	2010	362
398	20241230	145700	18906570	2010	2010	2010	2010	0
399	20241230	145600	18906570	2010	2010	2010	2010	0
400	20241230	145500	18906570	2010	2010	2010	2010	0
401	20241230	145400	18906570	2010	2010	2010	2010	0
402	20241230	145300	18906570	2010	2010	2010	2010	0
403	20241230	145200	18906570	2010	2010	2010	2010	0
404	20241230	145100	18906570	2010	2010	2010	2010	56
405	20241230	145000	18794010	2025	2025	2025	2025	0
406	20241230	144900	18794010	2025	2025	2025	2025	0
407	20241230	144800	18794010	2025	2025	2025	2025	0
408	20241230	144700	18794010	2025	2025	2025	2025	0
409	20241230	144600	18794010	2025	2025	2025	2025	0
410	20241230	144500	18794010	2025	2025	2025	2025	0
411	20241230	144400	18794010	2025	2025	2025	2025	0
412	20241230	144300	18794010	2025	2025	2025	2025	0
413	20241230	144200	18794010	2025	2025	2025	2025	0
414	20241230	144100	18794010	2025	2025	2025	2025	0
415	20241230	144000	18794010	2025	2025	2025	2025	0
416	20241230	143900	18794010	2025	2025	2025	2025	0
417	20241230	143800	18794010	2025	2025	2025	2025	0
418	20241230	143700	18794010	2025	2025	2025	2025	0
419	20241230	143600	18794010	2025	2025	2025	2025	0
420	20241230	143500	18794010	2025	2025	2025	2025	0
421	20241230	143400	18794010	2025	2025	2025	2025	0
422	20241230	143300	18794010	2025	2025	2025	2025	0
423	20241230	143200	18794010	2025	2025	2025	2025	0
424	20241230	143100	18794010	2025	2025	2025	2025	0
425	20241230	143000	18794010	2025	2025	2025	2025	0
426	20241230	142900	18794010	2025	2025	2025	2025	0
427	20241230	142800	18794010	2025	2025	2025	2025	0
428	20241230	142700	18794010	2025	2025	2025	2025	0
429	20241230	142600	18794010	2025	2025	2025	2025	0
430	20241230	142500	18794010	2025	2025	2025	2025	0
431	20241230	142400	18794010	2025	2025	2025	2025	0
432	20241230	142300	18794010	2025	2025	2025	2025	0
433	20241230	142200	18794010	2025	2025	2025	2025	0
434	20241230	142100	18794010	2025	2025	2025	2025	0
435	20241230	142000	18794010	2025	2025	2025	2025	0
436	20241230	141900	18794010	2025	2025	2025	2025	0
437	20241230	141800	18794010	2025	2025	2025	2025	0
438	20241230	141700	18794010	2025	2025	2025	2025	0
439	20241230	141600	18794010	2025	2025	2025	2025	0
440	20241230	141500	18794010	2025	2025	2025	2025	0
441	20241230	141400	18794010	2025	2025	2025	2025	0
442	20241230	141300	18794010	2025	2025	2025	2025	0
443	20241230	141200	18794010	2025	2025	2025	2025	0
444	20241230	141100	18794010	2025	2025	2025	2025	0
445	20241230	141000	18794010	2025	2025	2025	2025	0
446	20241230	140900	18794010	2025	2025	2025	2025	0
447	20241230	140800	18794010	2025	2025	2025	2025	0
448	20241230	140700	18794010	2025	2025	2025	2025	0
449	20241230	140600	18794010	2025	2025	2025	2025	0
450	20241230	140500	18794010	2025	2025	2025	2025	0
451	20241230	140400	18794010	2025	2025	2025	2025	0
452	20241230	140300	18794010	2025	2025	2025	2025	0
453	20241230	140200	18794010	2025	2025	2025	2025	0
454	20241230	140100	18794010	2025	2025	2025	2025	0
455	20241230	140000	18794010	2025	2025	2025	2025	0
456	20241230	135900	18794010	2025	2025	2025	2025	0
457	20241230	135800	18794010	2025	2025	2025	2025	0
458	20241230	135700	18794010	2025	2025	2025	2025	0
459	20241230	135600	18794010	2025	2025	2025	2025	0
460	20241230	135500	18794010	2025	2025	2025	2025	0
461	20241230	135400	18794010	2025	2025	2025	2025	0
462	20241230	135300	18794010	2025	2025	2025	2025	0
463	20241230	135200	18794010	2025	2025	2025	2025	0
464	20241230	135100	18794010	2025	2025	2025	2025	0
465	20241230	135000	18794010	2025	2025	2025	2025	3
466	20241230	134900	18787935	2015	2015	2015	2015	0
467	20241230	134800	18787935	2015	2015	2015	2015	1664
468	20241230	134700	15434975	2010	2010	2010	2010	590
469	20241230	134600	14249075	2005	1999	2005	1999	137
470	20241230	134500	13974396	1999	1999	1999	1999	1
471	20241230	134400	13972397	2005	2005	2005	2005	0
472	20241230	134300	13972397	2005	2005	2005	2005	0
473	20241230	134200	13972397	2005	2005	2005	2005	0
474	20241230	134100	13972397	2005	2005	2005	2005	0
475	20241230	134000	13972397	2005	2005	2005	2005	0
476	20241230	133900	13972397	2005	2005	2005	2005	0
477	20241230	133800	13972397	2005	2005	2005	2005	2
478	20241230	133700	13968387	1998	1998	1998	1998	0
479	20241230	133600	13968387	1998	1998	1998	1998	0
480	20241230	133500	13968387	1998	1999	1999	1998	23
481	20241230	133400	13922421	1999	1998	1999	1998	8
482	20241230	133300	13906430	2005	2005	2005	2005	0
483	20241230	133200	13906430	2005	2005	2005	2005	0
484	20241230	133100	13906430	2005	2005	2005	2005	0
485	20241230	133000	13906430	2005	2005	2005	2005	0
486	20241230	132900	13906430	2005	2005	2005	2005	0
487	20241230	132800	13906430	2005	2005	2005	2005	0
488	20241230	132700	13906430	2005	2005	2005	2005	0
489	20241230	132600	13906430	2005	2005	2005	2005	0
490	20241230	132500	13906430	2005	2005	2005	2005	0
491	20241230	132400	13906430	2005	2005	2005	2005	0
492	20241230	132300	13906430	2005	2005	2005	2005	0
493	20241230	132200	13906430	2005	2005	2005	2005	0
494	20241230	132100	13906430	2005	1998	2005	1998	23
495	20241230	132000	13860469	1998	1998	1998	1998	0
496	20241230	131900	13860469	1998	1998	1998	1998	2
497	20241230	131800	13856473	2005	2005	2005	2005	0
498	20241230	131700	13856473	2005	2005	2005	2005	1
499	20241230	131600	13854468	2005	2005	2005	2005	2
500	20241230	131500	13850458	2010	2010	2010	2010	0
501	20241230	131400	13850458	2010	2010	2010	2010	0
502	20241230	131300	13850458	2010	2010	2010	2010	0
503	20241230	131200	13850458	2010	2010	2010	2010	0
504	20241230	131100	13850458	2010	2010	2010	2010	0
505	20241230	131000	13850458	2010	2010	2010	2010	0
506	20241230	130900	13850458	2010	2010	2010	2010	0
507	20241230	130800	13850458	2010	2010	2010	2010	0
508	20241230	130700	13850458	2010	2010	2010	2010	0
509	20241230	130600	13850458	2010	2010	2010	2010	0
510	20241230	130500	13850458	2010	2010	2010	2010	0
511	20241230	130400	13850458	2010	2010	2010	2010	0
512	20241230	130300	13850458	2010	2010	2010	2010	0
513	20241230	130200	13850458	2010	2010	2010	2010	0
514	20241230	130100	13850458	2010	2010	2010	2010	0
515	20241230	130000	13850458	2010	2010	2010	2010	0
516	20241230	125900	13850458	2010	2010	2010	2010	0
517	20241230	125800	13850458	2010	2010	2010	2010	0
518	20241230	125700	13850458	2010	2010	2010	2010	0
519	20241230	125600	13850458	2010	2010	2010	2010	0
520	20241230	125500	13850458	2010	2010	2010	2010	0
521	20241230	125400	13850458	2010	2010	2010	2010	0
522	20241230	125300	13850458	2010	2010	2010	2010	0
523	20241230	125200	13850458	2010	2010	2010	2010	0
524	20241230	125100	13850458	2010	2010	2010	2010	0
525	20241230	125000	13850458	2010	2010	2010	2010	0
526	20241230	124900	13850458	2010	2010	2010	2010	0
527	20241230	124800	13850458	2010	2010	2010	2010	0
528	20241230	124700	13850458	2010	2010	2010	2010	0
529	20241230	124600	13850458	2010	2010	2010	2010	0
530	20241230	124500	13850458	2010	2010	2010	2010	0
531	20241230	124400	13850458	2010	2010	2010	2010	0
532	20241230	124300	13850458	2010	2010	2010	2010	0
533	20241230	124200	13850458	2010	2010	2010	2010	0
534	20241230	124100	13850458	2010	2010	2010	2010	0
535	20241230	124000	13850458	2010	2010	2010	2010	0
536	20241230	123900	13850458	2010	2010	2010	2010	0
537	20241230	123800	13850458	2010	2010	2010	2010	0
538	20241230	123700	13850458	2010	2010	2010	2010	0
539	20241230	123600	13850458	2010	2010	2010	2010	0
540	20241230	123500	13850458	2010	2010	2010	2010	0
541	20241230	123400	13850458	2010	2010	2010	2010	0
542	20241230	123300	13850458	2010	2010	2010	2010	0
543	20241230	123200	13850458	2010	2010	2010	2010	0
544	20241230	123100	13850458	2010	2010	2010	2010	0
545	20241230	123000	13850458	2010	2010	2010	2010	0
546	20241230	122900	13850458	2010	2010	2010	2010	0
547	20241230	122800	13850458	2010	2010	2010	2010	0
548	20241230	122700	13850458	2010	2010	2010	2010	0
549	20241230	122600	13850458	2010	2010	2010	2010	0
550	20241230	122500	13850458	2010	2010	2010	2010	0
551	20241230	122400	13850458	2010	2010	2010	2010	0
552	20241230	122300	13850458	2010	2010	2010	2010	0
553	20241230	122200	13850458	2010	2010	2010	2010	0
554	20241230	122100	13850458	2010	2010	2010	2010	0
555	20241230	122000	13850458	2010	2010	2010	2010	0
556	20241230	121900	13850458	2010	2010	2010	2010	0
557	20241230	121800	13850458	2010	2010	2010	2010	0
558	20241230	121700	13850458	2010	2010	2010	2010	0
559	20241230	121600	13850458	2010	2010	2010	2010	0
560	20241230	121500	13850458	2010	2010	2010	2010	0
561	20241230	121400	13850458	2010	2010	2010	2010	0
562	20241230	121300	13850458	2010	2010	2010	2010	0
563	20241230	121200	13850458	2010	2010	2010	2010	0
564	20241230	121100	13850458	2010	2010	2010	2010	0
565	20241230	121000	13850458	2010	2010	2010	2010	0
566	20241230	120900	13850458	2010	2010	2010	2010	0
567	20241230	120800	13850458	2010	2010	2010	2010	0
568	20241230	120700	13850458	2010	2010	2010	2010	0
569	20241230	120600	13850458	2010	2010	2010	2010	0
570	20241230	120500	13850458	2010	2010	2010	2010	0
571	20241230	120400	13850458	2010	2010	2010	2010	0
572	20241230	120300	13850458	2010	2010	2010	2010	0
573	20241230	120200	13850458	2010	2010	2010	2010	0
574	20241230	120100	13850458	2010	2010	2010	2010	0
575	20241230	120000	13850458	2010	2010	2010	2010	0
576	20241230	115900	13850458	2010	2010	2010	2010	0
577	20241230	115800	13850458	2010	2010	2010	2010	0
578	20241230	115700	13850458	2010	2010	2010	2010	0
579	20241230	115600	13850458	2010	2010	2010	2010	0
580	20241230	115500	13850458	2010	2010	2010	2010	0
581	20241230	115400	13850458	2010	2010	2010	2010	0
582	20241230	115300	13850458	2010	2010	2010	2010	0
583	20241230	115200	13850458	2010	2010	2010	2010	0
584	20241230	115100	13850458	2010	2010	2010	2010	0
585	20241230	115000	13850458	2010	2010	2010	2010	0
586	20241230	114900	13850458	2010	2010	2010	2010	0
587	20241230	114800	13850458	2010	2010	2010	2010	0
588	20241230	114700	13850458	2010	2010	2010	2010	0
589	20241230	114600	13850458	2010	2010	2010	2010	0
590	20241230	114500	13850458	2010	2010	2010	2010	0
591	20241230	114400	13850458	2010	2010	2010	2010	0
592	20241230	114300	13850458	2010	2010	2010	2010	0
593	20241230	114200	13850458	2010	2010	2010	2010	0
594	20241230	114100	13850458	2010	2010	2010	2010	0
595	20241230	114000	13850458	2010	2010	2010	2010	0
596	20241230	113900	13850458	2010	2010	2010	2010	0
597	20241230	113800	13850458	2010	2010	2010	2010	0
598	20241230	113700	13850458	2010	2010	2010	2010	0
599	20241230	113600	13850458	2010	2010	2010	2010	0
600	20241230	113500	13850458	2010	2010	2010	2010	0
601	20241230	113400	13850458	2010	2010	2010	2010	0
602	20241230	113300	13850458	2010	2010	2010	2010	0
603	20241230	113200	13850458	2010	2010	2010	2010	0
604	20241230	113100	13850458	2010	2010	2010	2010	0
605	20241230	113000	13850458	2010	2010	2010	2010	0
606	20241230	112900	13850458	2010	2010	2010	2010	0
607	20241230	112800	13850458	2010	2010	2010	2010	0
608	20241230	112700	13850458	2010	2010	2010	2010	0
609	20241230	112600	13850458	2010	2010	2010	2010	0
610	20241230	112500	13850458	2010	2010	2010	2010	0
611	20241230	112400	13850458	2010	2010	2010	2010	0
612	20241230	112300	13850458	2010	2010	2010	2010	0
613	20241230	112200	13850458	2010	2010	2010	2010	0
614	20241230	112100	13850458	2010	2010	2010	2010	0
615	20241230	112000	13850458	2010	2010	2010	2010	0
616	20241230	111900	13850458	2010	2010	2010	2010	0
617	20241230	111800	13850458	2010	2010	2010	2010	0
618	20241230	111700	13850458	2010	2010	2010	2010	0
619	20241230	111600	13850458	2010	2010	2010	2010	0
620	20241230	111500	13850458	2010	2010	2010	2010	0
621	20241230	111400	13850458	2010	2010	2010	2010	0
622	20241230	111300	13850458	2010	2000	2010	2000	86
623	20241230	111200	13678448	2000	1997	2000	1997	202
624	20241230	111100	13275048	2010	2010	2010	2010	0
625	20241230	111000	13275048	2010	2010	2010	2010	0
626	20241230	110900	13275048	2010	2010	2010	2010	0
627	20241230	110800	13275048	2010	2010	2010	2010	0
628	20241230	110700	13275048	2010	2010	2010	2010	0
629	20241230	110600	13275048	2010	2010	2010	2010	0
630	20241230	110500	13275048	2010	2010	2010	2010	0
631	20241230	110400	13275048	2010	2010	2010	2010	0
632	20241230	110300	13275048	2010	2010	2010	2010	0
633	20241230	110200	13275048	2010	2010	2010	2010	0
634	20241230	110100	13275048	2010	2010	2010	2010	0
635	20241230	110000	13275048	2010	2010	2010	2010	0
636	20241230	105900	13275048	2010	2010	2010	2010	0
637	20241230	105800	13275048	2010	2010	2010	2010	2
638	20241230	105700	13271028	1999	1999	1999	1999	0
639	20241230	105600	13271028	1999	1999	1999	1999	2841
640	20241230	105500	7591869	1997	1997	1997	1997	0
641	20241230	105400	7591869	1997	1997	1997	1997	11
642	20241230	105300	7569902	1997	1997	1997	1997	0
643	20241230	105200	7569902	1997	1997	1997	1997	0
644	20241230	105100	7569902	1997	1997	1997	1997	50
645	20241230	105000	7470052	1997	1997	1997	1997	1
646	20241230	104900	7468055	1999	1999	1999	1999	0
647	20241230	104800	7468055	1999	1999	1999	1999	0
648	20241230	104700	7468055	1999	1999	1999	1999	0
649	20241230	104600	7468055	1999	1999	1999	1999	0
650	20241230	104500	7468055	1999	1999	1999	1999	0
651	20241230	104400	7468055	1999	1999	1999	1999	0
652	20241230	104300	7468055	1999	1999	1999	1999	0
653	20241230	104200	7468055	1999	1996	1999	1996	2
654	20241230	104100	7464060	1999	1999	1999	1999	0
655	20241230	104000	7464060	1999	1999	1999	1999	0
656	20241230	103900	7464060	1999	1996	1999	1996	2
657	20241230	103800	7460065	1999	1999	1999	1999	0
658	20241230	103700	7460065	1999	1999	1999	1999	0
659	20241230	103600	7460065	1999	1999	1999	1999	0
660	20241230	103500	7460065	1999	1999	1999	1999	0
661	20241230	103400	7460065	1999	1999	1999	1999	0
662	20241230	103300	7460065	1999	1999	1999	1999	0
663	20241230	103200	7460065	1999	1999	1999	1999	0
664	20241230	103100	7460065	1999	1999	1999	1999	0
665	20241230	103000	7460065	1999	1999	1999	1999	0
666	20241230	102900	7460065	1999	1999	1999	1999	0
667	20241230	102800	7460065	1999	1999	1999	1999	0
668	20241230	102700	7460065	1999	1999	1999	1999	0
669	20241230	102600	7460065	1999	1997	1999	1997	22
670	20241230	102500	7416111	1997	1997	1997	1997	0
671	20241230	102400	7416111	1997	1997	1997	1997	12
672	20241230	102300	7392147	1997	1997	1997	1997	5
673	20241230	102200	7382162	1997	1997	1997	1997	0
674	20241230	102100	7382162	1997	1997	1997	1997	5
675	20241230	102000	7372177	1997	1997	1997	1997	5
676	20241230	101900	7362192	1997	1997	1997	1997	3
677	20241230	101800	7356201	1997	1997	1997	1997	1
678	20241230	101700	7354204	1999	1999	1999	1999	0
679	20241230	101600	7354204	1999	1999	1999	1999	0
680	20241230	101500	7354204	1999	1999	1999	1999	0
681	20241230	101400	7354204	1999	1999	1999	1999	1
682	20241230	101300	7352205	1999	1999	1999	1999	0
683	20241230	101200	7352205	1999	1999	1999	1999	0
684	20241230	101100	7352205	1999	1999	1999	1999	0
685	20241230	101000	7352205	1999	1999	1999	1999	0
686	20241230	100900	7352205	1999	1999	1999	1999	0
687	20241230	100800	7352205	1999	1999	1999	1999	0
688	20241230	100700	7352205	1999	1999	1999	1999	0
689	20241230	100600	7352205	1999	1999	1999	1999	1
690	20241230	100500	7350206	1996	1996	1996	1996	0
691	20241230	100400	7350206	1996	1996	1996	1996	0
692	20241230	100300	7350206	1996	1996	1996	1995	1644
693	20241230	100200	4069675	1996	1996	1996	1996	0
694	20241230	100100	4069675	1996	1996	1996	1996	0
695	20241230	100000	4069675	1996	1996	1996	1996	0
696	20241230	095900	4069675	1996	1996	1996	1996	17
697	20241230	095800	4035743	1997	1997	1997	1997	0
698	20241230	095700	4035743	1997	1997	1997	1997	0
699	20241230	095600	4035743	1997	1997	1997	1997	0
700	20241230	095500	4035743	1997	1997	1997	1997	0
701	20241230	095400	4035743	1997	1997	1997	1997	1200
702	20241230	095300	1639343	1997	1997	1997	1997	0
703	20241230	095200	1639343	1997	1997	1997	1997	8
704	20241230	095100	1623367	1996	1997	1997	1996	14
705	20241230	095000	1595411	1999	1999	1999	1999	0
706	20241230	094900	1595411	1999	1999	1999	1999	0
707	20241230	094800	1595411	1999	1999	1999	1999	1
708	20241230	094700	1593412	1999	1999	1999	1999	1
709	20241230	094600	1591413	1998	1998	1998	1998	0
710	20241230	094500	1591413	1998	1998	1998	1998	0
711	20241230	094400	1591413	1998	1998	1998	1998	10
712	20241230	094300	1571433	1999	1999	1999	1998	19
713	20241230	094200	1533457	2010	2010	2010	2010	0
714	20241230	094100	1533457	2010	2010	2010	2010	0
715	20241230	094000	1533457	2010	2010	2010	2010	0
716	20241230	093900	1533457	2010	2010	2010	2010	0
717	20241230	093800	1533457	2010	2010	2010	2010	0
718	20241230	093700	1533457	2010	2010	2010	2010	0
719	20241230	093600	1533457	2010	2010	2010	2010	1
720	20241230	093500	1531447	1999	1999	1999	1999	50
721	20241230	093400	1431497	2010	2010	2010	2010	0
722	20241230	093300	1431497	2010	2010	2010	2010	0
723	20241230	093200	1431497	2010	2010	2010	2010	0
724	20241230	093100	1431497	2010	2010	2010	2010	0
725	20241230	093000	1431497	2010	2010	2010	2010	0
726	20241230	092900	1431497	2010	2010	2010	1999	30
727	20241230	092800	1371494	1999	1999	1999	1999	0
728	20241230	092700	1371494	1999	1999	1999	1999	50
729	20241230	092600	1271544	2010	2010	2010	2010	0
730	20241230	092500	1271544	2010	2010	2010	2010	0
731	20241230	092400	1271544	2010	2010	2010	2010	0
732	20241230	092300	1271544	2010	2005	2010	1999	28
733	20241230	092200	1215480	2010	2010	2010	2010	0
734	20241230	092100	1215480	2010	2010	2010	2010	0
735	20241230	092000	1215480	2010	2010	2010	2010	0
736	20241230	091900	1215480	2010	2010	2010	2010	5
737	20241230	091800	1205430	2010	2010	2010	2010	0
738	20241230	091700	1205430	2010	2010	2010	2010	0
739	20241230	091600	1205430	2010	2010	2010	2010	0
740	20241230	091500	1205430	2010	2015	2015	2010	6
741	20241230	091400	1193365	2000	2000	2000	2000	0
742	20241230	091300	1193365	2000	2000	2000	2000	0
743	20241230	091200	1193365	2000	2000	2000	2000	0
744	20241230	091100	1193365	2000	2000	2000	2000	51
745	20241230	091000	1091365	2015	2015	2015	2015	3
746	20241230	090900	1085320	2000	2000	2000	2000	0
747	20241230	090800	1085320	2000	2000	2000	2000	0
748	20241230	090700	1085320	2000	2000	2000	2000	0
749	20241230	090600	1085320	2000	2000	2000	2000	0
750	20241230	090500	1085320	2000	2000	2000	2000	0
751	20241230	090400	1085320	2000	2000	2000	2000	0
752	20241230	090300	1085320	2000	2000	2000	2000	51
753	20241230	090200	983320	2015	2015	2015	2015	0
754	20241230	090100	983320	2015	2015	2015	2015	0
755	20241230	090000	983320	2015	2015	2015	2015	488