KissMeData/034940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191500	133964940	1999	1999	1999	1999	203
3	20231222	191400	133964940	1999	1999	1999	1999	0
4	20231222	191300	133964940	1999	1999	1999	1999	0
5	20231222	191200	133964940	1999	1999	1999	1999	0
6	20231222	191100	133964940	1999	1999	1999	1999	0
7	20231222	191000	133964940	1999	1999	1999	1999	0
8	20231222	190900	133964940	1999	1999	1999	1999	0
9	20231222	190800	133964940	1999	1999	1999	1999	0
10	20231222	190700	133964940	1999	1999	1999	1999	0
11	20231222	190600	133964940	1999	1999	1999	1999	0
12	20231222	190500	133964940	1999	1999	1999	1999	0
13	20231222	190400	133964940	1999	1999	1999	1999	0
14	20231222	190300	133964940	1999	1999	1999	1999	0
15	20231222	190200	133964940	1999	1999	1999	1999	0
16	20231222	190100	133964940	1999	1999	1999	1999	0
17	20231222	190000	133964940	1999	1999	1999	1999	0
18	20231222	185900	133964940	1999	1999	1999	1999	0
19	20231222	185800	133964940	1999	1999	1999	1999	0
20	20231222	185700	133964940	1999	1999	1999	1999	0
21	20231222	185600	133964940	1999	1999	1999	1999	0
22	20231222	185500	133964940	1999	1999	1999	1999	0
23	20231222	185400	133964940	1999	1999	1999	1999	0
24	20231222	185300	133964940	1999	1999	1999	1999	0
25	20231222	185200	133964940	1999	1999	1999	1999	0
26	20231222	185100	133964940	1999	1999	1999	1999	0
27	20231222	185000	133964940	1999	1999	1999	1999	0
28	20231222	184900	133964940	1999	1999	1999	1999	0
29	20231222	184800	133964940	1999	1999	1999	1999	0
30	20231222	184700	133964940	1999	1999	1999	1999	0
31	20231222	184600	133964940	1999	1999	1999	1999	0
32	20231222	184500	133964940	1999	1999	1999	1999	203
33	20231222	184400	133964940	1999	1999	1999	1999	0
34	20231222	184300	133964940	1999	1999	1999	1999	0
35	20231222	184200	133964940	1999	1999	1999	1999	0
36	20231222	184100	133964940	1999	1999	1999	1999	0
37	20231222	184000	133964940	1999	1999	1999	1999	0
38	20231222	183900	133964940	1999	1999	1999	1999	0
39	20231222	183800	133964940	1999	1999	1999	1999	0
40	20231222	183700	133964940	1999	1999	1999	1999	0
41	20231222	183600	133964940	1999	1999	1999	1999	0
42	20231222	183500	133964940	1999	1999	1999	1999	0
43	20231222	183400	133964940	1999	1999	1999	1999	0
44	20231222	183300	133964940	1999	1999	1999	1999	0
45	20231222	183200	133964940	1999	1999	1999	1999	0
46	20231222	183100	133964940	1999	1999	1999	1999	0
47	20231222	183000	133964940	1999	1999	1999	1999	0
48	20231222	182900	133964940	1999	1999	1999	1999	0
49	20231222	182800	133964940	1999	1999	1999	1999	0
50	20231222	182700	133964940	1999	1999	1999	1999	0
51	20231222	182600	133964940	1999	1999	1999	1999	0
52	20231222	182500	133964940	1999	1999	1999	1999	0
53	20231222	182400	133964940	1999	1999	1999	1999	0
54	20231222	182300	133964940	1999	1999	1999	1999	0
55	20231222	182200	133964940	1999	1999	1999	1999	0
56	20231222	182100	133964940	1999	1999	1999	1999	0
57	20231222	182000	133964940	1999	1999	1999	1999	0
58	20231222	181900	133964940	1999	1999	1999	1999	0
59	20231222	181800	133964940	1999	1999	1999	1999	0
60	20231222	181700	133964940	1999	1999	1999	1999	0
61	20231222	181600	133964940	1999	1999	1999	1999	0
62	20231222	181500	133964940	1999	1999	1999	1999	203
63	20231222	181400	133964940	1999	1999	1999	1999	0
64	20231222	181300	133964940	1999	1999	1999	1999	0
65	20231222	181200	133964940	1999	1999	1999	1999	0
66	20231222	181100	133964940	1999	1999	1999	1999	0
67	20231222	181000	133964940	1999	1999	1999	1999	0
68	20231222	180900	133964940	1999	1999	1999	1999	0
69	20231222	180800	133964940	1999	1999	1999	1999	0
70	20231222	180700	133964940	1999	1999	1999	1999	0
71	20231222	180600	133964940	1999	1999	1999	1999	0
72	20231222	180500	133964940	1999	1999	1999	1999	0
73	20231222	180400	133964940	1999	1999	1999	1999	0
74	20231222	180300	133964940	1999	1999	1999	1999	0
75	20231222	180200	133964940	1999	1999	1999	1999	0
76	20231222	180100	133964940	1999	1999	1999	1999	0
77	20231222	180000	133964940	1999	1999	1999	1999	0
78	20231222	175900	133964940	1999	1999	1999	1999	0
79	20231222	175800	133964940	1999	1999	1999	1999	0
80	20231222	175700	133964940	1999	1999	1999	1999	0
81	20231222	175600	133964940	1999	1999	1999	1999	0
82	20231222	175500	133964940	1999	1999	1999	1999	0
83	20231222	175400	133964940	1999	1999	1999	1999	0
84	20231222	175300	133964940	1999	1999	1999	1999	0
85	20231222	175200	133964940	1999	1999	1999	1999	0
86	20231222	175100	133964940	1999	1999	1999	1999	0
87	20231222	175000	133964940	1999	1999	1999	1999	0
88	20231222	174900	133964940	1999	1999	1999	1999	0
89	20231222	174800	133964940	1999	1999	1999	1999	0
90	20231222	174700	133964940	1999	1999	1999	1999	0
91	20231222	174600	133964940	1999	1999	1999	1999	0
92	20231222	174500	133964940	1999	1999	1999	1999	203
93	20231222	174400	133964940	1999	1999	1999	1999	0
94	20231222	174300	133964940	1999	1999	1999	1999	0
95	20231222	174200	133964940	1999	1999	1999	1999	0
96	20231222	174100	133964940	1999	1999	1999	1999	0
97	20231222	174000	133964940	1999	1999	1999	1999	0
98	20231222	173900	133964940	1999	1999	1999	1999	0
99	20231222	173800	133964940	1999	1999	1999	1999	0
100	20231222	173700	133964940	1999	1999	1999	1999	0
101	20231222	173600	133964940	1999	1999	1999	1999	0
102	20231222	173500	133964940	1999	1999	1999	1999	0
103	20231222	173400	133964940	1999	1999	1999	1999	0
104	20231222	173300	133964940	1999	1999	1999	1999	0
105	20231222	173200	133964940	1999	1999	1999	1999	0
106	20231222	173100	133964940	1999	1999	1999	1999	0
107	20231222	173000	133964940	1999	1999	1999	1999	0
108	20231222	172900	133964940	1999	1999	1999	1999	0
109	20231222	172800	133964940	1999	1999	1999	1999	0
110	20231222	172700	133964940	1999	1999	1999	1999	0
111	20231222	172600	133964940	1999	1999	1999	1999	0
112	20231222	172500	133964940	1999	1999	1999	1999	0
113	20231222	172400	133964940	1999	1999	1999	1999	0
114	20231222	172300	133964940	1999	1999	1999	1999	0
115	20231222	172200	133964940	1999	1999	1999	1999	0
116	20231222	172100	133964940	1999	1999	1999	1999	0
117	20231222	172000	133964940	1999	1999	1999	1999	0
118	20231222	171900	133964940	1999	1999	1999	1999	0
119	20231222	171800	133964940	1999	1999	1999	1999	0
120	20231222	171700	133964940	1999	1999	1999	1999	0
121	20231222	171600	133964940	1999	1999	1999	1999	0
122	20231222	171500	133964940	1999	1999	1999	1999	203
123	20231222	171400	133964940	1999	1999	1999	1999	0
124	20231222	171300	133964940	1999	1999	1999	1999	0
125	20231222	171200	133964940	1999	1999	1999	1999	0
126	20231222	171100	133964940	1999	1999	1999	1999	0
127	20231222	171000	133964940	1999	1999	1999	1999	0
128	20231222	170900	133964940	1999	1999	1999	1999	0
129	20231222	170800	133964940	1999	1999	1999	1999	0
130	20231222	170700	133964940	1999	1999	1999	1999	0
131	20231222	170600	133964940	1999	1999	1999	1999	0
132	20231222	170500	133964940	1999	1999	1999	1999	0
133	20231222	170400	133964940	1999	1999	1999	1999	0
134	20231222	170300	133964940	1999	1999	1999	1999	0
135	20231222	170200	133964940	1999	1999	1999	1999	0
136	20231222	170100	133964940	1999	1999	1999	1999	0
137	20231222	170000	133964940	1999	1999	1999	1999	0
138	20231222	165900	133964940	1999	1999	1999	1999	0
139	20231222	165800	133964940	1999	1999	1999	1999	0
140	20231222	165700	133964940	1999	1999	1999	1999	0
141	20231222	165600	133964940	1999	1999	1999	1999	0
142	20231222	165500	133964940	1999	1999	1999	1999	0
143	20231222	165400	133964940	1999	1999	1999	1999	0
144	20231222	165300	133964940	1999	1999	1999	1999	0
145	20231222	165200	133964940	1999	1999	1999	1999	0
146	20231222	165100	133964940	1999	1999	1999	1999	0
147	20231222	165000	133964940	1999	1999	1999	1999	0
148	20231222	164900	133964940	1999	1999	1999	1999	0
149	20231222	164800	133964940	1999	1999	1999	1999	0
150	20231222	164700	133964940	1999	1999	1999	1999	0
151	20231222	164600	133964940	1999	1999	1999	1999	0
152	20231222	164500	133964940	1999	1999	1999	1999	203
153	20231222	164400	133964940	1999	1999	1999	1999	0
154	20231222	164300	133964940	1999	1999	1999	1999	0
155	20231222	164200	133964940	1999	1999	1999	1999	0
156	20231222	164100	133964940	1999	1999	1999	1999	0
157	20231222	164000	133964940	1999	1999	1999	1999	0
158	20231222	163900	133964940	1999	1999	1999	1999	0
159	20231222	163800	133964940	1999	1999	1999	1999	0
160	20231222	163700	133964940	1999	1999	1999	1999	0
161	20231222	163600	133964940	1999	1999	1999	1999	0
162	20231222	163500	133964940	1999	1999	1999	1999	0
163	20231222	163400	133964940	1999	1999	1999	1999	0
164	20231222	163300	133964940	1999	1999	1999	1999	0
165	20231222	163200	133964940	1999	1999	1999	1999	0
166	20231222	163100	133964940	1999	1999	1999	1999	0
167	20231222	163000	133964940	1999	1999	1999	1999	0
168	20231222	162900	133964940	1999	1999	1999	1999	0
169	20231222	162800	133964940	1999	1999	1999	1999	0
170	20231222	162700	133964940	1999	1999	1999	1999	0
171	20231222	162600	133964940	1999	1999	1999	1999	0
172	20231222	162500	133964940	1999	1999	1999	1999	0
173	20231222	162400	133964940	1999	1999	1999	1999	0
174	20231222	162300	133964940	1999	1999	1999	1999	0
175	20231222	162200	133964940	1999	1999	1999	1999	0
176	20231222	162100	133964940	1999	1999	1999	1999	0
177	20231222	162000	133964940	1999	1999	1999	1999	0
178	20231222	161900	133964940	1999	1999	1999	1999	0
179	20231222	161800	133964940	1999	1999	1999	1999	0
180	20231222	161700	133964940	1999	1999	1999	1999	0
181	20231222	161600	133964940	1999	1999	1999	1999	0
182	20231222	161500	133964940	1999	1999	1999	1999	203
183	20231222	161400	133964940	1999	1999	1999	1999	0
184	20231222	161300	133964940	1999	1999	1999	1999	0
185	20231222	161200	133964940	1999	1999	1999	1999	0
186	20231222	161100	133964940	1999	1999	1999	1999	0
187	20231222	161000	133964940	1999	1999	1999	1999	0
188	20231222	160900	133964940	1999	1999	1999	1999	0
189	20231222	160800	133964940	1999	1999	1999	1999	0
190	20231222	160700	133964940	1999	1999	1999	1999	0
191	20231222	160600	133964940	1999	1999	1999	1999	0
192	20231222	160500	133964940	1999	1999	1999	1999	0
193	20231222	160400	133964940	1999	1999	1999	1999	0
194	20231222	160300	133964940	1999	1999	1999	1999	0
195	20231222	160200	133964940	1999	1999	1999	1999	0
196	20231222	160100	133964940	1999	1999	1999	1999	0
197	20231222	160000	133964940	1999	1999	1999	1999	0
198	20231222	155900	133964940	1999	1999	1999	1999	0
199	20231222	155800	133964940	1999	1999	1999	1999	0
200	20231222	155700	133964940	1999	1999	1999	1999	0
201	20231222	155600	133964940	1999	1999	1999	1999	0
202	20231222	155500	133964940	1999	1999	1999	1999	0
203	20231222	155400	133964940	1999	1999	1999	1999	0
204	20231222	155300	133964940	1999	1999	1999	1999	0
205	20231222	155200	133964940	1999	1999	1999	1999	0
206	20231222	155100	133964940	1999	1999	1999	1999	0
207	20231222	155000	133964940	1999	1999	1999	1999	0
208	20231222	154900	133964940	1999	1999	1999	1999	0
209	20231222	154800	133964940	1999	1999	1999	1999	0
210	20231222	154700	133964940	1999	1999	1999	1999	0
211	20231222	154600	133964940	1999	1999	1999	1999	0
212	20231222	154500	133964940	1999	1999	1999	1999	203
213	20231222	154400	133964940	1999	1999	1999	1999	0
214	20231222	154300	133964940	1999	1999	1999	1999	0
215	20231222	154200	133964940	1999	1999	1999	1999	0
216	20231222	154100	133964940	1999	1999	1999	1999	0
217	20231222	154000	133964940	1999	1999	1999	1999	0
218	20231222	153900	133964940	1999	1999	1999	1999	0
219	20231222	153800	133964940	1999	1999	1999	1999	0
220	20231222	153700	133964940	1999	1999	1999	1999	0
221	20231222	153600	133964940	1999	1999	1999	1999	0
222	20231222	153500	133964940	1999	1999	1999	1999	0
223	20231222	153400	133964940	1999	1999	1999	1999	0
224	20231222	153300	133964940	1999	1999	1999	1999	0
225	20231222	153200	133964940	1999	1999	1999	1999	0
226	20231222	153100	133964940	1999	1999	1999	1999	0
227	20231222	153000	133964940	1999	1999	1999	1999	203
228	20231222	152900	133559143	2000	2000	2000	2000	0
229	20231222	152800	133559143	2000	2000	2000	2000	0
230	20231222	152700	133559143	2000	2000	2000	2000	0
231	20231222	152600	133559143	2000	2000	2000	2000	0
232	20231222	152500	133559143	2000	2000	2000	2000	0
233	20231222	152400	133559143	2000	2000	2000	2000	0
234	20231222	152300	133559143	2000	2000	2000	2000	0
235	20231222	152200	133559143	2000	2000	2000	2000	0
236	20231222	152100	133559143	2000	2000	2000	2000	0
237	20231222	152000	133559143	2000	2000	2000	2000	0
238	20231222	151900	133559143	2000	2000	2000	2000	0
239	20231222	151800	133559143	2000	2000	2000	2000	11
240	20231222	151700	133537143	2000	2000	2000	2000	0
241	20231222	151600	133537143	2000	2000	2000	2000	21
242	20231222	151500	133495143	2005	2005	2005	2005	0
243	20231222	151400	133495143	2005	2005	2005	2005	25
244	20231222	151300	133445018	2005	2005	2005	2005	400
245	20231222	151200	132643018	2000	2000	2000	2000	0
246	20231222	151100	132643018	2000	2000	2000	2000	200
247	20231222	151000	132243018	2000	2000	2000	2000	100
248	20231222	150900	132043018	2000	2000	2000	2000	71
249	20231222	150800	131901018	2000	2000	2000	2000	0
250	20231222	150700	131901018	2000	2000	2000	2000	0
251	20231222	150600	131901018	2000	2000	2000	2000	0
252	20231222	150500	131901018	2000	2000	2000	2000	0
253	20231222	150400	131901018	2000	2000	2005	2000	239
254	20231222	150300	131423013	2005	2005	2005	2005	1
255	20231222	150200	131421008	2000	2000	2000	2000	25
256	20231222	150100	131371008	2005	2005	2005	2005	0
257	20231222	150000	131371008	2005	2005	2005	2005	0
258	20231222	145900	131371008	2005	2005	2005	2005	0
259	20231222	145800	131371008	2005	2005	2005	2005	23
260	20231222	145700	131324893	2005	2005	2005	2005	0
261	20231222	145600	131324893	2005	2005	2005	2005	0
262	20231222	145500	131324893	2005	2005	2005	2005	0
263	20231222	145400	131324893	2005	2005	2005	2005	0
264	20231222	145300	131324893	2005	2005	2005	2005	0
265	20231222	145200	131324893	2005	2005	2005	2005	0
266	20231222	145100	131324893	2005	2005	2005	2005	1
267	20231222	145000	131322888	1998	1998	1998	1998	0
268	20231222	144900	131322888	1998	1999	1999	1998	50
269	20231222	144800	131222978	1998	1998	1998	1998	0
270	20231222	144700	131222978	1998	1998	1998	1998	0
271	20231222	144600	131222978	1998	1998	1998	1998	0
272	20231222	144500	131222978	1998	1998	1998	1998	0
273	20231222	144400	131222978	1998	2000	2000	1998	252
274	20231222	144300	130719458	2000	2000	2000	2000	0
275	20231222	144200	130719458	2000	2000	2000	2000	555
276	20231222	144100	129609458	2000	2000	2000	2000	0
277	20231222	144000	129609458	2000	2000	2000	2000	20
278	20231222	143900	129569458	2010	2010	2010	2010	0
279	20231222	143800	129569458	2010	2010	2010	2010	0
280	20231222	143700	129569458	2010	2010	2010	2010	0
281	20231222	143600	129569458	2010	2010	2010	2010	0
282	20231222	143500	129569458	2010	2010	2010	2010	0
283	20231222	143400	129569458	2010	2010	2010	2010	1
284	20231222	143300	129567448	2010	2010	2010	2010	0
285	20231222	143200	129567448	2010	2010	2010	2010	0
286	20231222	143100	129567448	2010	2010	2010	2010	0
287	20231222	143000	129567448	2010	2010	2010	2010	0
288	20231222	142900	129567448	2010	2010	2010	2010	0
289	20231222	142800	129567448	2010	2010	2010	2010	0
290	20231222	142700	129567448	2010	2010	2010	2010	0
291	20231222	142600	129567448	2010	2010	2010	2010	0
292	20231222	142500	129567448	2010	2010	2010	2010	0
293	20231222	142400	129567448	2010	1999	2010	1998	1004
294	20231222	142300	127561338	2010	2010	2010	2010	0
295	20231222	142200	127561338	2010	2010	2010	2010	0
296	20231222	142100	127561338	2010	2010	2010	2010	0
297	20231222	142000	127561338	2010	2010	2010	2010	0
298	20231222	141900	127561338	2010	2010	2010	2010	1
299	20231222	141800	127559328	1999	1999	1999	1999	0
300	20231222	141700	127559328	1999	2000	2000	1999	700
301	20231222	141600	126160016	2010	2010	2010	2010	0
302	20231222	141500	126160016	2010	2010	2010	2010	1
303	20231222	141400	126158006	2010	2010	2010	2010	0
304	20231222	141300	126158006	2010	2010	2010	2010	0
305	20231222	141200	126158006	2010	2010	2010	2010	6
306	20231222	141100	126145946	2000	2000	2000	2000	0
307	20231222	141000	126145946	2000	2000	2000	2000	0
308	20231222	140900	126145946	2000	2000	2000	2000	0
309	20231222	140800	126145946	2000	2000	2000	2000	0
310	20231222	140700	126145946	2000	2000	2000	2000	0
311	20231222	140600	126145946	2000	2000	2000	2000	0
312	20231222	140500	126145946	2000	2000	2000	2000	0
313	20231222	140400	126145946	2000	2000	2000	2000	0
314	20231222	140300	126145946	2000	2000	2000	2000	1000
315	20231222	140200	124145946	2000	2000	2000	2000	0
316	20231222	140100	124145946	2000	2000	2000	2000	0
317	20231222	140000	124145946	2000	2000	2000	2000	0
318	20231222	135900	124145946	2000	2000	2000	2000	0
319	20231222	135800	124145946	2000	2000	2000	2000	0
320	20231222	135700	124145946	2000	2000	2000	2000	0
321	20231222	135600	124145946	2000	2000	2000	2000	0
322	20231222	135500	124145946	2000	2000	2000	2000	390
323	20231222	135400	123365946	2010	2010	2010	2010	0
324	20231222	135300	123365946	2010	2010	2010	2010	0
325	20231222	135200	123365946	2010	2010	2010	2010	0
326	20231222	135100	123365946	2010	2010	2010	2010	0
327	20231222	135000	123365946	2010	2010	2010	2010	0
328	20231222	134900	123365946	2010	2010	2010	2010	145
329	20231222	134800	123074496	2010	2010	2010	2010	0
330	20231222	134700	123074496	2010	2010	2010	2010	0
331	20231222	134600	123074496	2010	2010	2010	2010	4
332	20231222	134500	123066456	2000	2000	2000	2000	0
333	20231222	134400	123066456	2000	2000	2000	2000	0
334	20231222	134300	123066456	2000	2000	2000	2000	0
335	20231222	134200	123066456	2000	2000	2000	2000	3103
336	20231222	134100	116860456	2000	2000	2000	2000	0
337	20231222	134000	116860456	2000	2000	2000	2000	0
338	20231222	133900	116860456	2000	2000	2000	2000	0
339	20231222	133800	116860456	2000	2000	2000	2000	0
340	20231222	133700	116860456	2000	2000	2000	2000	1007
341	20231222	133600	114846456	2010	2010	2010	2010	0
342	20231222	133500	114846456	2010	2010	2010	2010	0
343	20231222	133400	114846456	2010	2010	2010	2010	0
344	20231222	133300	114846456	2010	2010	2010	2010	0
345	20231222	133200	114846456	2010	2010	2010	2010	0
346	20231222	133100	114846456	2010	2010	2010	2010	0
347	20231222	133000	114846456	2010	2010	2010	2010	0
348	20231222	132900	114846456	2010	2010	2010	2010	0
349	20231222	132800	114846456	2010	2010	2010	2010	0
350	20231222	132700	114846456	2010	2010	2010	2010	0
351	20231222	132600	114846456	2010	2010	2010	2010	0
352	20231222	132500	114846456	2010	2010	2010	2010	0
353	20231222	132400	114846456	2010	2010	2010	2010	0
354	20231222	132300	114846456	2010	2010	2010	2010	0
355	20231222	132200	114846456	2010	2010	2010	2010	0
356	20231222	132100	114846456	2010	2010	2010	2010	0
357	20231222	132000	114846456	2010	2010	2010	2010	1
358	20231222	131900	114844446	1999	1999	1999	1999	0
359	20231222	131800	114844446	1999	1999	1999	1999	0
360	20231222	131700	114844446	1999	1999	1999	1999	0
361	20231222	131600	114844446	1999	1999	1999	1999	0
362	20231222	131500	114844446	1999	1999	1999	1999	0
363	20231222	131400	114844446	1999	1999	1999	1999	1
364	20231222	131300	114842447	1999	1999	1999	1999	500
365	20231222	131200	113842947	2010	2010	2010	2010	0
366	20231222	131100	113842947	2010	2010	2010	2010	0
367	20231222	131000	113842947	2010	2010	2010	2010	0
368	20231222	130900	113842947	2010	2010	2010	2010	0
369	20231222	130800	113842947	2010	2010	2010	2010	0
370	20231222	130700	113842947	2010	2010	2010	2010	0
371	20231222	130600	113842947	2010	2010	2010	2010	0
372	20231222	130500	113842947	2010	2010	2010	2010	0
373	20231222	130400	113842947	2010	2010	2010	2010	0
374	20231222	130300	113842947	2010	2010	2010	2010	100
375	20231222	130200	113641947	2010	2010	2010	2010	0
376	20231222	130100	113641947	2010	2010	2010	2010	0
377	20231222	130000	113641947	2010	2010	2010	2010	0
378	20231222	125900	113641947	2010	2010	2010	2010	0
379	20231222	125800	113641947	2010	2010	2010	2010	0
380	20231222	125700	113641947	2010	2010	2010	2010	0
381	20231222	125600	113641947	2010	2010	2010	2010	0
382	20231222	125500	113641947	2010	2010	2010	2010	0
383	20231222	125400	113641947	2010	2010	2010	2010	0
384	20231222	125300	113641947	2010	2010	2010	2010	1
385	20231222	125200	113639937	2005	2005	2005	2005	0
386	20231222	125100	113639937	2005	2005	2005	2005	0
387	20231222	125000	113639937	2005	2005	2005	2005	2586
388	20231222	124900	108455007	2000	2000	2000	2000	500
389	20231222	124800	107455007	2005	2005	2005	2005	0
390	20231222	124700	107455007	2005	2005	2005	2005	0
391	20231222	124600	107455007	2005	2005	2005	2005	0
392	20231222	124500	107455007	2005	2005	2005	2005	0
393	20231222	124400	107455007	2005	2005	2005	2005	0
394	20231222	124300	107455007	2005	2005	2005	2005	0
395	20231222	124200	107455007	2005	2005	2005	2005	0
396	20231222	124100	107455007	2005	2005	2005	2005	0
397	20231222	124000	107455007	2005	2005	2005	2005	583
398	20231222	123900	106286092	2005	2005	2005	2005	0
399	20231222	123800	106286092	2005	2005	2005	2005	4
400	20231222	123700	106278072	2000	2005	2005	2000	14
401	20231222	123600	106250052	2005	2005	2005	2005	0
402	20231222	123500	106250052	2005	2005	2005	2005	0
403	20231222	123400	106250052	2005	2005	2005	2005	0
404	20231222	123300	106250052	2005	2005	2005	2005	0
405	20231222	123200	106250052	2005	2005	2005	2005	0
406	20231222	123100	106250052	2005	2005	2005	2005	0
407	20231222	123000	106250052	2005	2005	2005	2005	0
408	20231222	122900	106250052	2005	2005	2005	2005	0
409	20231222	122800	106250052	2005	2005	2005	2005	0
410	20231222	122700	106250052	2005	2005	2005	2005	0
411	20231222	122600	106250052	2005	2005	2005	2005	0
412	20231222	122500	106250052	2005	2005	2005	2005	0
413	20231222	122400	106250052	2005	2005	2005	2005	0
414	20231222	122300	106250052	2005	2005	2005	2005	0
415	20231222	122200	106250052	2005	2005	2005	2005	1
416	20231222	122100	106248047	2005	2005	2005	2005	0
417	20231222	122000	106248047	2005	2005	2005	2005	0
418	20231222	121900	106248047	2005	2005	2005	2005	0
419	20231222	121800	106248047	2005	2005	2005	2005	1
420	20231222	121700	106246042	1999	1999	1999	1999	0
421	20231222	121600	106246042	1999	1999	1999	1999	0
422	20231222	121500	106246042	1999	1999	1999	1999	0
423	20231222	121400	106246042	1999	1999	1999	1999	0
424	20231222	121300	106246042	1999	1999	1999	1999	0
425	20231222	121200	106246042	1999	1999	1999	1999	0
426	20231222	121100	106246042	1999	1999	1999	1999	0
427	20231222	121000	106246042	1999	1999	1999	1999	0
428	20231222	120900	106246042	1999	1999	1999	1999	0
429	20231222	120800	106246042	1999	2005	2005	1999	105
430	20231222	120700	106036117	2005	2005	2005	2005	0
431	20231222	120600	106036117	2005	2005	2005	2005	0
432	20231222	120500	106036117	2005	2005	2005	2005	0
433	20231222	120400	106036117	2005	2005	2005	2005	0
434	20231222	120300	106036117	2005	2005	2005	2005	1
435	20231222	120200	106034112	1999	1999	1999	1999	0
436	20231222	120100	106034112	1999	1999	1999	1999	0
437	20231222	120000	106034112	1999	1999	1999	1999	0
438	20231222	115900	106034112	1999	1999	1999	1999	0
439	20231222	115800	106034112	1999	1999	1999	1999	0
440	20231222	115700	106034112	1999	1999	1999	1999	0
441	20231222	115600	106034112	1999	1999	1999	1999	0
442	20231222	115500	106034112	1999	1999	1999	1999	0
443	20231222	115400	106034112	1999	1999	1999	1999	0
444	20231222	115300	106034112	1999	1999	1999	1999	100
445	20231222	115200	105834212	2000	2000	2000	2000	0
446	20231222	115100	105834212	2000	2000	2000	2000	4496
447	20231222	115000	96842212	2005	2005	2005	2005	0
448	20231222	114900	96842212	2005	2005	2005	2005	0
449	20231222	114800	96842212	2005	2005	2005	2005	0
450	20231222	114700	96842212	2005	2005	2005	2005	0
451	20231222	114600	96842212	2005	2005	2005	2005	0
452	20231222	114500	96842212	2005	2005	2005	2005	0
453	20231222	114400	96842212	2005	2005	2005	2005	10
454	20231222	114300	96822162	2005	2005	2005	2005	0
455	20231222	114200	96822162	2005	2005	2005	2005	0
456	20231222	114100	96822162	2005	2005	2005	2005	0
457	20231222	114000	96822162	2005	2005	2005	2005	0
458	20231222	113900	96822162	2005	2005	2005	2005	0
459	20231222	113800	96822162	2005	2005	2005	2005	0
460	20231222	113700	96822162	2005	2005	2005	2005	0
461	20231222	113600	96822162	2005	2005	2005	2005	0
462	20231222	113500	96822162	2005	2005	2005	2005	0
463	20231222	113400	96822162	2005	2005	2005	2005	0
464	20231222	113300	96822162	2005	2005	2005	2005	0
465	20231222	113200	96822162	2005	2005	2005	2005	0
466	20231222	113100	96822162	2005	2005	2005	2005	0
467	20231222	113000	96822162	2005	2005	2005	2005	0
468	20231222	112900	96822162	2005	2005	2005	2005	0
469	20231222	112800	96822162	2005	2005	2005	2005	0
470	20231222	112700	96822162	2005	2005	2005	2005	0
471	20231222	112600	96822162	2005	2005	2005	2005	0
472	20231222	112500	96822162	2005	2005	2005	2005	0
473	20231222	112400	96822162	2005	2005	2005	2005	0
474	20231222	112300	96822162	2005	2005	2005	2005	0
475	20231222	112200	96822162	2005	2005	2005	2005	6
476	20231222	112100	96810132	2005	2005	2005	2005	4
477	20231222	112000	96802112	2005	2005	2005	2005	0
478	20231222	111900	96802112	2005	2005	2005	2005	484
479	20231222	111800	95831692	2010	2010	2010	2010	0
480	20231222	111700	95831692	2010	2005	2010	2005	5
481	20231222	111600	95821647	2005	2005	2005	2005	515
482	20231222	111500	94789072	2010	2010	2010	2010	0
483	20231222	111400	94789072	2010	2010	2010	2010	0
484	20231222	111300	94789072	2010	2010	2010	2010	0
485	20231222	111200	94789072	2010	2010	2010	2010	0
486	20231222	111100	94789072	2010	2010	2010	2010	0
487	20231222	111000	94789072	2010	2010	2010	2010	0
488	20231222	110900	94789072	2010	2010	2010	1999	408
489	20231222	110800	93973392	2010	2000	2010	2000	499
490	20231222	110700	92970502	2010	2010	2010	2010	0
491	20231222	110600	92970502	2010	2010	2010	2010	0
492	20231222	110500	92970502	2010	2010	2010	2010	0
493	20231222	110400	92970502	2010	2010	2010	2010	0
494	20231222	110300	92970502	2010	2010	2010	2010	1000
495	20231222	110200	90960502	2010	2010	2010	2010	9
496	20231222	110100	90942412	2010	2010	2010	2010	0
497	20231222	110000	90942412	2010	2010	2010	2010	0
498	20231222	105900	90942412	2010	2010	2010	2010	0
499	20231222	105800	90942412	2010	2010	2010	2010	0
500	20231222	105700	90942412	2010	2010	2010	2010	0
501	20231222	105600	90942412	2010	2010	2010	2010	0
502	20231222	105500	90942412	2010	2010	2010	2010	0
503	20231222	105400	90942412	2010	2010	2010	2010	0
504	20231222	105300	90942412	2010	2010	2010	2010	50
505	20231222	105200	90841912	2010	2010	2010	2010	0
506	20231222	105100	90841912	2010	2010	2010	2010	0
507	20231222	105000	90841912	2010	2010	2010	2010	4
508	20231222	104900	90833872	1999	1999	1999	1999	1
509	20231222	104800	90831873	2010	1999	2010	1999	2
510	20231222	104700	90827864	1998	1998	1998	1998	1
511	20231222	104600	90825866	1998	1998	1998	1998	0
512	20231222	104500	90825866	1998	1999	1999	1998	748
513	20231222	104400	89331346	2010	2010	2010	2010	0
514	20231222	104300	89331346	2010	2010	2010	2010	0
515	20231222	104200	89331346	2010	2010	2010	2010	0
516	20231222	104100	89331346	2010	2010	2010	2010	0
517	20231222	104000	89331346	2010	2010	2010	2010	0
518	20231222	103900	89331346	2010	2010	2010	2010	0
519	20231222	103800	89331346	2010	2010	2010	2010	0
520	20231222	103700	89331346	2010	2010	2010	2010	4
521	20231222	103600	89323306	2015	2015	2015	2015	0
522	20231222	103500	89323306	2015	2015	2015	2015	0
523	20231222	103400	89323306	2015	2015	2015	2015	0
524	20231222	103300	89323306	2015	2015	2015	2015	0
525	20231222	103200	89323306	2015	2015	2015	2015	0
526	20231222	103100	89323306	2015	2015	2015	2015	0
527	20231222	103000	89323306	2015	2010	2015	2010	496
528	20231222	102900	88325866	2015	2015	2015	2015	0
529	20231222	102800	88325866	2015	2015	2015	2015	0
530	20231222	102700	88325866	2015	2015	2015	2015	223
531	20231222	102600	87876521	2015	2015	2015	2015	0
532	20231222	102500	87876521	2015	2015	2015	2015	200
533	20231222	102400	87473521	2015	2015	2015	2015	0
534	20231222	102300	87473521	2015	2005	2015	2005	2480
535	20231222	102200	82478596	2015	2015	2015	2015	0
536	20231222	102100	82478596	2015	2015	2015	2015	0
537	20231222	102000	82478596	2015	2015	2015	2015	0
538	20231222	101900	82478596	2015	2015	2015	2015	0
539	20231222	101800	82478596	2015	2015	2015	2015	0
540	20231222	101700	82478596	2015	2015	2015	2015	0
541	20231222	101600	82478596	2015	2015	2015	2015	0
542	20231222	101500	82478596	2015	1999	2015	1999	100
543	20231222	101400	82278680	2000	2000	2000	2000	240
544	20231222	101300	81798680	2020	2020	2020	2020	0
545	20231222	101200	81798680	2020	2020	2020	2020	0
546	20231222	101100	81798680	2020	2020	2020	2020	0
547	20231222	101000	81798680	2020	2010	2020	2010	10000
548	20231222	100900	61648885	2010	2010	2010	2010	0
549	20231222	100800	61648885	2010	2010	2010	2010	0
550	20231222	100700	61648885	2010	2010	2010	2010	0
551	20231222	100600	61648885	2010	2010	2010	2010	10
552	20231222	100500	61628785	2010	2010	2010	2010	0
553	20231222	100400	61628785	2010	2010	2010	2010	0
554	20231222	100300	61628785	2010	2010	2010	2010	0
555	20231222	100200	61628785	2010	2010	2010	2010	543
556	20231222	100100	60537355	2010	2010	2010	2010	387
557	20231222	100000	59759485	2010	2010	2010	2010	2
558	20231222	095900	59755465	2015	2015	2015	2015	0
559	20231222	095800	59755465	2015	2015	2015	2015	0
560	20231222	095700	59755465	2015	2015	2015	2015	0
561	20231222	095600	59755465	2015	2015	2015	2015	0
562	20231222	095500	59755465	2015	2015	2015	2015	0
563	20231222	095400	59755465	2015	2015	2015	2015	0
564	20231222	095300	59755465	2015	2015	2015	2015	100
565	20231222	095200	59553965	2020	2020	2020	2020	0
566	20231222	095100	59553965	2020	1995	2020	1995	10516
567	20231222	095000	38446946	1994	1994	1994	1994	0
568	20231222	094900	38446946	1994	1994	1994	1994	0
569	20231222	094800	38446946	1994	1994	1994	1994	0
570	20231222	094700	38446946	1994	1994	1994	1994	48
571	20231222	094600	38351234	1994	1994	1994	1994	1
572	20231222	094500	38349240	1994	1994	1994	1994	0
573	20231222	094400	38349240	1994	1994	1994	1994	5
574	20231222	094300	38339270	1995	1995	1995	1995	0
575	20231222	094200	38339270	1995	1995	1995	1995	10
576	20231222	094100	38319320	1995	1995	1995	1995	0
577	20231222	094000	38319320	1995	1995	1995	1995	0
578	20231222	093900	38319320	1995	1995	1995	1995	8
579	20231222	093800	38303360	1993	1993	1993	1993	0
580	20231222	093700	38303360	1993	1993	1993	1993	150
581	20231222	093600	38004410	1993	1995	1995	1993	2132
582	20231222	093500	33755134	1994	1994	1994	1994	2005
583	20231222	093400	29757164	1995	1995	1995	1995	1
584	20231222	093300	29755169	1995	1995	1995	1995	10
585	20231222	093200	29735219	1998	1998	1998	1998	1
586	20231222	093100	29733221	1995	1995	1995	1995	50
587	20231222	093000	29633471	1994	1994	1994	1994	120
588	20231222	092900	29394191	1994	1994	1994	1994	448
589	20231222	092800	28500879	1998	1998	1998	1998	0
590	20231222	092700	28500879	1998	1998	1998	1998	250
591	20231222	092600	28001379	1994	1994	1994	1994	0
592	20231222	092500	28001379	1994	1994	1994	1994	0
593	20231222	092400	28001379	1994	1994	1994	1994	105
594	20231222	092300	27792009	1994	1994	1994	1994	0
595	20231222	092200	27792009	1994	1994	1994	1994	50
596	20231222	092100	27692309	1995	1995	1995	1995	2940
597	20231222	092000	21827009	1996	1996	1996	1996	111
598	20231222	091900	21605453	1996	1996	1996	1996	20
599	20231222	091800	21565533	1995	1995	1995	1995	0
600	20231222	091700	21565533	1995	1995	1995	1995	0
601	20231222	091600	21565533	1995	1995	1995	1995	290
602	20231222	091500	20986983	1999	1999	1999	1999	0
603	20231222	091400	20986983	1999	1995	1999	1995	77
604	20231222	091300	20833360	1998	1998	1998	1998	0
605	20231222	091200	20833360	1998	1998	1998	1998	0
606	20231222	091100	20833360	1998	1998	1998	1998	0
607	20231222	091000	20833360	1998	1998	1998	1998	1490
608	20231222	090900	17856340	1999	1999	1999	1999	0
609	20231222	090800	17856340	1999	1999	1999	1999	870
610	20231222	090700	16117210	2005	2005	2005	2005	0
611	20231222	090600	16117210	2005	2005	2005	2005	1
612	20231222	090500	16115205	1996	1996	1996	1996	0
613	20231222	090400	16115205	1996	1995	1996	1994	7273
614	20231222	090300	1608146	1995	1996	1996	1995	69
615	20231222	090200	1470441	2005	2005	2005	2005	1
616	20231222	090100	1468436	1996	1999	1999	1996	295
617	20231222	090000	879496	2000	1996	2000	1996	440