KissMeData/034940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191600	77317190	2005	2005	2005	2005	1777
3	20231215	191500	77317190	2005	2005	2005	2005	0
4	20231215	191400	77317190	2005	2005	2005	2005	0
5	20231215	191300	77317190	2005	2005	2005	2005	0
6	20231215	191200	77317190	2005	2005	2005	2005	0
7	20231215	191100	77317190	2005	2005	2005	2005	0
8	20231215	191000	77317190	2005	2005	2005	2005	0
9	20231215	190900	77317190	2005	2005	2005	2005	0
10	20231215	190800	77317190	2005	2005	2005	2005	0
11	20231215	190700	77317190	2005	2005	2005	2005	0
12	20231215	190600	77317190	2005	2005	2005	2005	0
13	20231215	190500	77317190	2005	2005	2005	2005	0
14	20231215	190400	77317190	2005	2005	2005	2005	0
15	20231215	190300	77317190	2005	2005	2005	2005	0
16	20231215	190200	77317190	2005	2005	2005	2005	0
17	20231215	190100	77317190	2005	2005	2005	2005	0
18	20231215	190000	77317190	2005	2005	2005	2005	0
19	20231215	185900	77317190	2005	2005	2005	2005	0
20	20231215	185800	77317190	2005	2005	2005	2005	0
21	20231215	185700	77317190	2005	2005	2005	2005	0
22	20231215	185600	77317190	2005	2005	2005	2005	0
23	20231215	185500	77317190	2005	2005	2005	2005	0
24	20231215	185400	77317190	2005	2005	2005	2005	0
25	20231215	185300	77317190	2005	2005	2005	2005	0
26	20231215	185200	77317190	2005	2005	2005	2005	0
27	20231215	185100	77317190	2005	2005	2005	2005	0
28	20231215	185000	77317190	2005	2005	2005	2005	0
29	20231215	184900	77317190	2005	2005	2005	2005	0
30	20231215	184800	77317190	2005	2005	2005	2005	0
31	20231215	184700	77317190	2005	2005	2005	2005	0
32	20231215	184600	77317190	2005	2005	2005	2005	1777
33	20231215	184500	77317190	2005	2005	2005	2005	0
34	20231215	184400	77317190	2005	2005	2005	2005	0
35	20231215	184300	77317190	2005	2005	2005	2005	0
36	20231215	184200	77317190	2005	2005	2005	2005	0
37	20231215	184100	77317190	2005	2005	2005	2005	0
38	20231215	184000	77317190	2005	2005	2005	2005	0
39	20231215	183900	77317190	2005	2005	2005	2005	0
40	20231215	183800	77317190	2005	2005	2005	2005	0
41	20231215	183700	77317190	2005	2005	2005	2005	0
42	20231215	183600	77317190	2005	2005	2005	2005	0
43	20231215	183500	77317190	2005	2005	2005	2005	0
44	20231215	183400	77317190	2005	2005	2005	2005	0
45	20231215	183300	77317190	2005	2005	2005	2005	0
46	20231215	183200	77317190	2005	2005	2005	2005	0
47	20231215	183100	77317190	2005	2005	2005	2005	0
48	20231215	183000	77317190	2005	2005	2005	2005	0
49	20231215	182900	77317190	2005	2005	2005	2005	0
50	20231215	182800	77317190	2005	2005	2005	2005	0
51	20231215	182700	77317190	2005	2005	2005	2005	0
52	20231215	182600	77317190	2005	2005	2005	2005	0
53	20231215	182500	77317190	2005	2005	2005	2005	0
54	20231215	182400	77317190	2005	2005	2005	2005	0
55	20231215	182300	77317190	2005	2005	2005	2005	0
56	20231215	182200	77317190	2005	2005	2005	2005	0
57	20231215	182100	77317190	2005	2005	2005	2005	0
58	20231215	182000	77317190	2005	2005	2005	2005	0
59	20231215	181900	77317190	2005	2005	2005	2005	0
60	20231215	181800	77317190	2005	2005	2005	2005	0
61	20231215	181700	77317190	2005	2005	2005	2005	0
62	20231215	181600	77317190	2005	2005	2005	2005	1777
63	20231215	181500	77317190	2005	2005	2005	2005	0
64	20231215	181400	77317190	2005	2005	2005	2005	0
65	20231215	181300	77317190	2005	2005	2005	2005	0
66	20231215	181200	77317190	2005	2005	2005	2005	0
67	20231215	181100	77317190	2005	2005	2005	2005	0
68	20231215	181000	77317190	2005	2005	2005	2005	0
69	20231215	180900	77317190	2005	2005	2005	2005	0
70	20231215	180800	77317190	2005	2005	2005	2005	0
71	20231215	180700	77317190	2005	2005	2005	2005	0
72	20231215	180600	77317190	2005	2005	2005	2005	0
73	20231215	180500	77317190	2005	2005	2005	2005	0
74	20231215	180400	77317190	2005	2005	2005	2005	0
75	20231215	180300	77317190	2005	2005	2005	2005	0
76	20231215	180200	77317190	2005	2005	2005	2005	0
77	20231215	180100	77317190	2005	2005	2005	2005	0
78	20231215	180000	77317190	2005	2005	2005	2005	0
79	20231215	175900	77317190	2005	2005	2005	2005	0
80	20231215	175800	77317190	2005	2005	2005	2005	0
81	20231215	175700	77317190	2005	2005	2005	2005	0
82	20231215	175600	77317190	2005	2005	2005	2005	0
83	20231215	175500	77317190	2005	2005	2005	2005	0
84	20231215	175400	77317190	2005	2005	2005	2005	0
85	20231215	175300	77317190	2005	2005	2005	2005	0
86	20231215	175200	77317190	2005	2005	2005	2005	0
87	20231215	175100	77317190	2005	2005	2005	2005	0
88	20231215	175000	77317190	2005	2005	2005	2005	0
89	20231215	174900	77317190	2005	2005	2005	2005	0
90	20231215	174800	77317190	2005	2005	2005	2005	0
91	20231215	174700	77317190	2005	2005	2005	2005	0
92	20231215	174600	77317190	2005	2005	2005	2005	1777
93	20231215	174500	77317190	2005	2005	2005	2005	0
94	20231215	174400	77317190	2005	2005	2005	2005	0
95	20231215	174300	77317190	2005	2005	2005	2005	0
96	20231215	174200	77317190	2005	2005	2005	2005	0
97	20231215	174100	77317190	2005	2005	2005	2005	0
98	20231215	174000	77317190	2005	2005	2005	2005	0
99	20231215	173900	77317190	2005	2005	2005	2005	0
100	20231215	173800	77317190	2005	2005	2005	2005	0
101	20231215	173700	77317190	2005	2005	2005	2005	0
102	20231215	173600	77317190	2005	2005	2005	2005	0
103	20231215	173500	77317190	2005	2005	2005	2005	0
104	20231215	173400	77317190	2005	2005	2005	2005	0
105	20231215	173300	77317190	2005	2005	2005	2005	0
106	20231215	173200	77317190	2005	2005	2005	2005	0
107	20231215	173100	77317190	2005	2005	2005	2005	0
108	20231215	173000	77317190	2005	2005	2005	2005	0
109	20231215	172900	77317190	2005	2005	2005	2005	0
110	20231215	172800	77317190	2005	2005	2005	2005	0
111	20231215	172700	77317190	2005	2005	2005	2005	0
112	20231215	172600	77317190	2005	2005	2005	2005	0
113	20231215	172500	77317190	2005	2005	2005	2005	0
114	20231215	172400	77317190	2005	2005	2005	2005	0
115	20231215	172300	77317190	2005	2005	2005	2005	0
116	20231215	172200	77317190	2005	2005	2005	2005	0
117	20231215	172100	77317190	2005	2005	2005	2005	0
118	20231215	172000	77317190	2005	2005	2005	2005	0
119	20231215	171900	77317190	2005	2005	2005	2005	0
120	20231215	171800	77317190	2005	2005	2005	2005	0
121	20231215	171700	77317190	2005	2005	2005	2005	0
122	20231215	171600	77317190	2005	2005	2005	2005	1777
123	20231215	171500	77317190	2005	2005	2005	2005	0
124	20231215	171400	77317190	2005	2005	2005	2005	0
125	20231215	171300	77317190	2005	2005	2005	2005	0
126	20231215	171200	77317190	2005	2005	2005	2005	0
127	20231215	171100	77317190	2005	2005	2005	2005	0
128	20231215	171000	77317190	2005	2005	2005	2005	0
129	20231215	170900	77317190	2005	2005	2005	2005	0
130	20231215	170800	77317190	2005	2005	2005	2005	0
131	20231215	170700	77317190	2005	2005	2005	2005	0
132	20231215	170600	77317190	2005	2005	2005	2005	0
133	20231215	170500	77317190	2005	2005	2005	2005	0
134	20231215	170400	77317190	2005	2005	2005	2005	0
135	20231215	170300	77317190	2005	2005	2005	2005	0
136	20231215	170200	77317190	2005	2005	2005	2005	0
137	20231215	170100	77317190	2005	2005	2005	2005	0
138	20231215	170000	77317190	2005	2005	2005	2005	0
139	20231215	165900	77317190	2005	2005	2005	2005	0
140	20231215	165800	77317190	2005	2005	2005	2005	0
141	20231215	165700	77317190	2005	2005	2005	2005	0
142	20231215	165600	77317190	2005	2005	2005	2005	0
143	20231215	165500	77317190	2005	2005	2005	2005	0
144	20231215	165400	77317190	2005	2005	2005	2005	0
145	20231215	165300	77317190	2005	2005	2005	2005	0
146	20231215	165200	77317190	2005	2005	2005	2005	0
147	20231215	165100	77317190	2005	2005	2005	2005	0
148	20231215	165000	77317190	2005	2005	2005	2005	0
149	20231215	164900	77317190	2005	2005	2005	2005	0
150	20231215	164800	77317190	2005	2005	2005	2005	0
151	20231215	164700	77317190	2005	2005	2005	2005	0
152	20231215	164600	77317190	2005	2005	2005	2005	1777
153	20231215	164500	77317190	2005	2005	2005	2005	0
154	20231215	164400	77317190	2005	2005	2005	2005	0
155	20231215	164300	77317190	2005	2005	2005	2005	0
156	20231215	164200	77317190	2005	2005	2005	2005	0
157	20231215	164100	77317190	2005	2005	2005	2005	0
158	20231215	164000	77317190	2005	2005	2005	2005	0
159	20231215	163900	77317190	2005	2005	2005	2005	0
160	20231215	163800	77317190	2005	2005	2005	2005	0
161	20231215	163700	77317190	2005	2005	2005	2005	0
162	20231215	163600	77317190	2005	2005	2005	2005	0
163	20231215	163500	77317190	2005	2005	2005	2005	0
164	20231215	163400	77317190	2005	2005	2005	2005	0
165	20231215	163300	77317190	2005	2005	2005	2005	0
166	20231215	163200	77317190	2005	2005	2005	2005	0
167	20231215	163100	77317190	2005	2005	2005	2005	0
168	20231215	163000	77317190	2005	2005	2005	2005	0
169	20231215	162900	77317190	2005	2005	2005	2005	0
170	20231215	162800	77317190	2005	2005	2005	2005	0
171	20231215	162700	77317190	2005	2005	2005	2005	0
172	20231215	162600	77317190	2005	2005	2005	2005	0
173	20231215	162500	77317190	2005	2005	2005	2005	0
174	20231215	162400	77317190	2005	2005	2005	2005	0
175	20231215	162300	77317190	2005	2005	2005	2005	0
176	20231215	162200	77317190	2005	2005	2005	2005	0
177	20231215	162100	77317190	2005	2005	2005	2005	0
178	20231215	162000	77317190	2005	2005	2005	2005	0
179	20231215	161900	77317190	2005	2005	2005	2005	0
180	20231215	161800	77317190	2005	2005	2005	2005	0
181	20231215	161700	77317190	2005	2005	2005	2005	0
182	20231215	161600	77317190	2005	2005	2005	2005	1777
183	20231215	161500	77317190	2005	2005	2005	2005	0
184	20231215	161400	77317190	2005	2005	2005	2005	0
185	20231215	161300	77317190	2005	2005	2005	2005	0
186	20231215	161200	77317190	2005	2005	2005	2005	0
187	20231215	161100	77317190	2005	2005	2005	2005	0
188	20231215	161000	77317190	2005	2005	2005	2005	0
189	20231215	160900	77317190	2005	2005	2005	2005	0
190	20231215	160800	77317190	2005	2005	2005	2005	0
191	20231215	160700	77317190	2005	2005	2005	2005	0
192	20231215	160600	77317190	2005	2005	2005	2005	0
193	20231215	160500	77317190	2005	2005	2005	2005	0
194	20231215	160400	77317190	2005	2005	2005	2005	0
195	20231215	160300	77317190	2005	2005	2005	2005	0
196	20231215	160200	77317190	2005	2005	2005	2005	0
197	20231215	160100	77317190	2005	2005	2005	2005	0
198	20231215	160000	77317190	2005	2005	2005	2005	0
199	20231215	155900	77317190	2005	2005	2005	2005	0
200	20231215	155800	77317190	2005	2005	2005	2005	0
201	20231215	155700	77317190	2005	2005	2005	2005	0
202	20231215	155600	77317190	2005	2005	2005	2005	0
203	20231215	155500	77317190	2005	2005	2005	2005	0
204	20231215	155400	77317190	2005	2005	2005	2005	0
205	20231215	155300	77317190	2005	2005	2005	2005	0
206	20231215	155200	77317190	2005	2005	2005	2005	0
207	20231215	155100	77317190	2005	2005	2005	2005	0
208	20231215	155000	77317190	2005	2005	2005	2005	0
209	20231215	154900	77317190	2005	2005	2005	2005	0
210	20231215	154800	77317190	2005	2005	2005	2005	0
211	20231215	154700	77317190	2005	2005	2005	2005	0
212	20231215	154600	77317190	2005	2005	2005	2005	1777
213	20231215	154500	77317190	2005	2005	2005	2005	0
214	20231215	154400	77317190	2005	2005	2005	2005	0
215	20231215	154300	77317190	2005	2005	2005	2005	0
216	20231215	154200	77317190	2005	2005	2005	2005	0
217	20231215	154100	77317190	2005	2005	2005	2005	0
218	20231215	154000	77317190	2005	2005	2005	2005	0
219	20231215	153900	77317190	2005	2005	2005	2005	0
220	20231215	153800	77317190	2005	2005	2005	2005	0
221	20231215	153700	77317190	2005	2005	2005	2005	0
222	20231215	153600	77317190	2005	2005	2005	2005	0
223	20231215	153500	77317190	2005	2005	2005	2005	0
224	20231215	153400	77317190	2005	2005	2005	2005	0
225	20231215	153300	77317190	2005	2005	2005	2005	0
226	20231215	153200	77317190	2005	2005	2005	2005	0
227	20231215	153100	77317190	2005	2005	2005	2005	0
228	20231215	153000	77317190	2005	2005	2005	2005	1777
229	20231215	152900	73754305	2020	2020	2020	2020	0
230	20231215	152800	73754305	2020	2020	2020	2020	0
231	20231215	152700	73754305	2020	2020	2020	2020	0
232	20231215	152600	73754305	2020	2020	2020	2020	0
233	20231215	152500	73754305	2020	2020	2020	2020	0
234	20231215	152400	73754305	2020	2020	2020	2020	0
235	20231215	152300	73754305	2020	2020	2020	2020	0
236	20231215	152200	73754305	2020	2020	2020	2020	0
237	20231215	152100	73754305	2020	2020	2020	2020	0
238	20231215	152000	73754305	2020	2020	2020	2020	0
239	20231215	151900	73754305	2020	2015	2020	2015	81
240	20231215	151800	73591075	2010	2015	2015	2010	121
241	20231215	151700	73347265	2015	2015	2015	2015	2
242	20231215	151600	73343235	2020	2020	2020	2020	0
243	20231215	151500	73343235	2020	2020	2020	2020	0
244	20231215	151400	73343235	2020	2020	2020	2020	0
245	20231215	151300	73343235	2020	2020	2020	2020	4
246	20231215	151200	73335155	2015	2020	2020	2010	503
247	20231215	151100	72319120	2020	2020	2020	2020	0
248	20231215	151000	72319120	2020	2020	2020	2020	1
249	20231215	150900	72317100	2020	2010	2020	2010	3
250	20231215	150800	72311050	2020	2020	2020	2020	0
251	20231215	150700	72311050	2020	2020	2020	2020	0
252	20231215	150600	72311050	2020	2020	2020	2020	0
253	20231215	150500	72311050	2020	2020	2020	2020	0
254	20231215	150400	72311050	2020	2020	2020	2020	0
255	20231215	150300	72311050	2020	2020	2020	2020	0
256	20231215	150200	72311050	2020	2020	2020	2020	0
257	20231215	150100	72311050	2020	2020	2020	2020	0
258	20231215	150000	72311050	2020	2020	2020	2020	0
259	20231215	145900	72311050	2020	2020	2020	2020	0
260	20231215	145800	72311050	2020	2020	2020	2020	0
261	20231215	145700	72311050	2020	2020	2020	2020	0
262	20231215	145600	72311050	2020	2020	2020	2020	0
263	20231215	145500	72311050	2020	2020	2020	2020	20
264	20231215	145400	72270650	2020	2020	2020	2020	0
265	20231215	145300	72270650	2020	2020	2020	2020	0
266	20231215	145200	72270650	2020	2020	2020	2020	0
267	20231215	145100	72270650	2020	2020	2020	2020	0
268	20231215	145000	72270650	2020	2020	2020	2020	0
269	20231215	144900	72270650	2020	2020	2020	2020	0
270	20231215	144800	72270650	2020	2015	2020	2015	602
271	20231215	144700	71057610	2015	2015	2015	2015	0
272	20231215	144600	71057610	2015	2015	2015	2015	0
273	20231215	144500	71057610	2015	2015	2015	2015	0
274	20231215	144400	71057610	2015	2015	2015	2015	0
275	20231215	144300	71057610	2015	2020	2020	2015	45
276	20231215	144200	70966930	2015	2020	2020	2015	358
277	20231215	144100	70245520	2015	2015	2015	2015	500
278	20231215	144000	69238020	2015	2015	2015	2015	0
279	20231215	143900	69238020	2015	2015	2015	2015	0
280	20231215	143800	69238020	2015	2015	2015	2015	0
281	20231215	143700	69238020	2015	2015	2015	2015	0
282	20231215	143600	69238020	2015	2015	2015	2015	10
283	20231215	143500	69217870	2020	2020	2020	2020	0
284	20231215	143400	69217870	2020	2020	2020	2020	1
285	20231215	143300	69215850	2020	2020	2020	2020	0
286	20231215	143200	69215850	2020	2020	2020	2020	0
287	20231215	143100	69215850	2020	2020	2020	2020	309
288	20231215	143000	68591670	2020	2020	2020	2020	0
289	20231215	142900	68591670	2020	2015	2020	2015	40
290	20231215	142800	68511060	2015	2015	2015	2015	100
291	20231215	142700	68309560	2015	2015	2015	2015	0
292	20231215	142600	68309560	2015	2010	2015	2010	20
293	20231215	142500	68269310	2015	2010	2015	2010	950
294	20231215	142400	66355270	2010	2010	2010	2010	0
295	20231215	142300	66355270	2010	2010	2010	2010	700
296	20231215	142200	64948270	2010	2010	2010	2010	0
297	20231215	142100	64948270	2010	2010	2010	2010	2
298	20231215	142000	64944250	2000	2000	2000	2000	28
299	20231215	141900	64888250	2010	2010	2010	2010	0
300	20231215	141800	64888250	2010	2010	2010	2010	0
301	20231215	141700	64888250	2010	2010	2010	2010	0
302	20231215	141600	64888250	2010	2010	2010	2010	0
303	20231215	141500	64888250	2010	2010	2010	2010	0
304	20231215	141400	64888250	2010	2010	2010	2010	250
305	20231215	141300	64385750	2010	2005	2010	2005	169
306	20231215	141200	64046895	2010	2010	2010	2010	0
307	20231215	141100	64046895	2010	2010	2010	2010	4
308	20231215	141000	64038855	2005	2005	2005	2005	0
309	20231215	140900	64038855	2005	2005	2005	2005	0
310	20231215	140800	64038855	2005	2005	2005	2005	0
311	20231215	140700	64038855	2005	2005	2005	2005	1
312	20231215	140600	64036850	2000	2010	2010	2000	453
313	20231215	140500	63130820	2000	2000	2000	2000	50
314	20231215	140400	63030820	2010	2010	2010	2010	0
315	20231215	140300	63030820	2010	2000	2010	2000	60
316	20231215	140200	62910720	2010	2000	2010	2000	307
317	20231215	140100	62296710	2010	2010	2010	2010	2000
318	20231215	140000	58276710	2010	2010	2010	2010	0
319	20231215	135900	58276710	2010	2010	2010	2010	0
320	20231215	135800	58276710	2010	2010	2010	2010	2
321	20231215	135700	58272690	2005	2005	2005	2005	0
322	20231215	135600	58272690	2005	2005	2005	2005	0
323	20231215	135500	58272690	2005	2005	2005	2005	0
324	20231215	135400	58272690	2005	2005	2005	2005	0
325	20231215	135300	58272690	2005	2005	2005	2005	10
326	20231215	135200	58252640	2010	2010	2010	2010	0
327	20231215	135100	58252640	2010	2010	2010	2010	0
328	20231215	135000	58252640	2010	2010	2010	2010	2
329	20231215	134900	58248620	2000	2000	2000	2000	0
330	20231215	134800	58248620	2000	2000	2000	2000	302
331	20231215	134700	57644620	2010	2010	2010	2010	0
332	20231215	134600	57644620	2010	2010	2010	2010	0
333	20231215	134500	57644620	2010	2010	2010	2010	1
334	20231215	134400	57642610	2000	2000	2000	2000	0
335	20231215	134300	57642610	2000	2000	2000	2000	200
336	20231215	134200	57242610	2010	2010	2010	2010	0
337	20231215	134100	57242610	2010	2000	2010	2000	935
338	20231215	134000	55372560	2005	2005	2005	2005	100
339	20231215	133900	55172060	2010	2010	2010	2010	0
340	20231215	133800	55172060	2010	2010	2010	2010	0
341	20231215	133700	55172060	2010	2010	2010	2010	0
342	20231215	133600	55172060	2010	2010	2010	2010	0
343	20231215	133500	55172060	2010	2010	2010	2010	0
344	20231215	133400	55172060	2010	2010	2010	2010	0
345	20231215	133300	55172060	2010	2010	2010	2010	0
346	20231215	133200	55172060	2010	2010	2010	2010	0
347	20231215	133100	55172060	2010	2010	2010	2010	0
348	20231215	133000	55172060	2010	2010	2010	2010	0
349	20231215	132900	55172060	2010	2010	2010	2010	0
350	20231215	132800	55172060	2010	2010	2010	2010	0
351	20231215	132700	55172060	2010	2010	2010	2010	0
352	20231215	132600	55172060	2010	2010	2010	2010	0
353	20231215	132500	55172060	2010	2010	2010	2010	2
354	20231215	132400	55168040	2000	2000	2010	2000	1253
355	20231215	132300	52662020	2010	2010	2010	2010	0
356	20231215	132200	52662020	2010	2010	2010	2010	2
357	20231215	132100	52658000	2000	2000	2000	2000	1085
358	20231215	132000	50488000	2010	2010	2010	2010	0
359	20231215	131900	50488000	2010	2010	2010	2010	0
360	20231215	131800	50488000	2010	2000	2010	2000	1012
361	20231215	131700	48463880	2005	2005	2005	2005	0
362	20231215	131600	48463880	2005	2005	2005	2005	0
363	20231215	131500	48463880	2005	2005	2005	2005	0
364	20231215	131400	48463880	2005	2005	2005	2005	5
365	20231215	131300	48453855	2010	2010	2010	2010	1
366	20231215	131200	48451845	2000	2010	2010	2000	1103
367	20231215	131100	46245835	2000	2000	2000	2000	405
368	20231215	131000	45435835	2010	2010	2010	2010	0
369	20231215	130900	45435835	2010	2010	2010	2010	0
370	20231215	130800	45435835	2010	2000	2010	2000	501
371	20231215	130700	44433825	2010	2010	2010	2010	0
372	20231215	130600	44433825	2010	2010	2010	2010	0
373	20231215	130500	44433825	2010	2010	2010	2010	0
374	20231215	130400	44433825	2010	2010	2010	2010	1
375	20231215	130300	44431815	2010	2010	2010	2010	0
376	20231215	130200	44431815	2010	2010	2010	2010	0
377	20231215	130100	44431815	2010	2010	2010	2010	0
378	20231215	130000	44431815	2010	2000	2010	2000	3
379	20231215	125900	44425795	2005	2005	2005	2005	100
380	20231215	125800	44225295	2010	2010	2010	2010	2
381	20231215	125700	44221275	2000	2010	2010	2000	7
382	20231215	125600	44207255	2000	2000	2000	2000	469
383	20231215	125500	43269255	2010	2000	2010	2000	101
384	20231215	125400	43067245	2010	2010	2010	2010	0
385	20231215	125300	43067245	2010	2010	2010	2010	0
386	20231215	125200	43067245	2010	2010	2010	2010	0
387	20231215	125100	43067245	2010	2010	2010	2010	0
388	20231215	125000	43067245	2010	2000	2010	2000	501
389	20231215	124900	42065235	2010	2010	2010	2010	0
390	20231215	124800	42065235	2010	2010	2010	2010	0
391	20231215	124700	42065235	2010	2010	2010	2010	0
392	20231215	124600	42065235	2010	2010	2010	2010	0
393	20231215	124500	42065235	2010	2010	2010	2010	0
394	20231215	124400	42065235	2010	2010	2010	2010	0
395	20231215	124300	42065235	2010	2000	2010	2000	68
396	20231215	124200	41929215	2010	2010	2010	2010	0
397	20231215	124100	41929215	2010	2010	2010	2010	0
398	20231215	124000	41929215	2010	2010	2010	2010	0
399	20231215	123900	41929215	2010	2010	2010	2010	100
400	20231215	123800	41728215	2010	2005	2010	2005	101
401	20231215	123700	41525705	2010	2005	2010	2000	528
402	20231215	123600	40467745	2015	2010	2015	2010	3000
403	20231215	123500	34437735	2015	2010	2015	2010	60
404	20231215	123400	34317085	2015	2015	2015	2015	0
405	20231215	123300	34317085	2015	2015	2015	2015	0
406	20231215	123200	34317085	2015	2015	2015	2015	0
407	20231215	123100	34317085	2015	2015	2015	2015	0
408	20231215	123000	34317085	2015	2015	2015	2015	10
409	20231215	122900	34296935	2015	2010	2015	2010	304
410	20231215	122800	33685875	2010	2010	2010	2010	302
411	20231215	122700	33078855	2015	2015	2015	2015	0
412	20231215	122600	33078855	2015	2015	2015	2015	8
413	20231215	122500	33062735	2015	2015	2015	2015	0
414	20231215	122400	33062735	2015	2015	2015	2015	1
415	20231215	122300	33060720	2015	2015	2015	2015	1
416	20231215	122200	33058705	2010	2015	2015	2010	3
417	20231215	122100	33052665	2015	2015	2015	2015	0
418	20231215	122000	33052665	2015	2015	2015	2015	0
419	20231215	121900	33052665	2015	2015	2015	2015	0
420	20231215	121800	33052665	2015	2015	2015	2015	0
421	20231215	121700	33052665	2015	2015	2015	2015	0
422	20231215	121600	33052665	2015	2015	2015	2015	0
423	20231215	121500	33052665	2015	2015	2015	2015	0
424	20231215	121400	33052665	2015	2015	2015	2015	0
425	20231215	121300	33052665	2015	2010	2015	2010	1010
426	20231215	121200	31022560	2015	2015	2015	2015	0
427	20231215	121100	31022560	2015	2015	2015	2015	0
428	20231215	121000	31022560	2015	2015	2015	2015	0
429	20231215	120900	31022560	2015	2015	2015	2015	0
430	20231215	120800	31022560	2015	2015	2015	2015	0
431	20231215	120700	31022560	2015	2015	2015	2015	0
432	20231215	120600	31022560	2015	2015	2015	2015	0
433	20231215	120500	31022560	2015	2015	2015	2015	0
434	20231215	120400	31022560	2015	2015	2015	2015	10
435	20231215	120300	31002410	2015	2015	2015	2015	10
436	20231215	120200	30982260	2020	2020	2020	2020	0
437	20231215	120100	30982260	2020	2020	2020	2020	0
438	20231215	120000	30982260	2020	2020	2020	2020	0
439	20231215	115900	30982260	2020	2020	2020	2020	0
440	20231215	115800	30982260	2020	2020	2020	2020	0
441	20231215	115700	30982260	2020	2020	2020	2020	0
442	20231215	115600	30982260	2020	2020	2020	2020	0
443	20231215	115500	30982260	2020	2020	2020	2020	0
444	20231215	115400	30982260	2020	2020	2020	2020	0
445	20231215	115300	30982260	2020	2020	2020	2020	0
446	20231215	115200	30982260	2020	2020	2020	2020	0
447	20231215	115100	30982260	2020	2020	2020	2020	0
448	20231215	115000	30982260	2020	2020	2020	2020	0
449	20231215	114900	30982260	2020	2020	2020	2020	0
450	20231215	114800	30982260	2020	2020	2020	2020	0
451	20231215	114700	30982260	2020	2020	2020	2020	0
452	20231215	114600	30982260	2020	2020	2020	2020	200
453	20231215	114500	30578260	2020	2020	2020	2020	0
454	20231215	114400	30578260	2020	2020	2020	2020	200
455	20231215	114300	30174260	2020	2020	2020	2020	0
456	20231215	114200	30174260	2020	2020	2020	2020	0
457	20231215	114100	30174260	2020	2020	2020	2020	0
458	20231215	114000	30174260	2020	2020	2020	2020	500
459	20231215	113900	29164260	2015	2015	2015	2015	0
460	20231215	113800	29164260	2015	2015	2015	2015	0
461	20231215	113700	29164260	2015	2015	2015	2015	141
462	20231215	113600	28880145	2025	2025	2025	2025	0
463	20231215	113500	28880145	2025	2025	2025	2025	0
464	20231215	113400	28880145	2025	2025	2025	2025	0
465	20231215	113300	28880145	2025	2025	2025	2025	0
466	20231215	113200	28880145	2025	2025	2025	2025	0
467	20231215	113100	28880145	2025	2025	2025	2025	0
468	20231215	113000	28880145	2025	2025	2025	2025	0
469	20231215	112900	28880145	2025	2025	2025	2025	0
470	20231215	112800	28880145	2025	2020	2025	2020	201
471	20231215	112700	28474120	2020	2020	2020	2020	5
472	20231215	112600	28464020	2025	2025	2025	2025	1
473	20231215	112500	28461995	2015	2015	2015	2015	0
474	20231215	112400	28461995	2015	2015	2015	2015	0
475	20231215	112300	28461995	2015	2015	2015	2015	0
476	20231215	112200	28461995	2015	2015	2015	2015	272
477	20231215	112100	27913915	2015	2015	2015	2015	80
478	20231215	112000	27752715	2020	2020	2020	2020	0
479	20231215	111900	27752715	2020	2020	2020	2020	0
480	20231215	111800	27752715	2020	2020	2020	2020	0
481	20231215	111700	27752715	2020	2020	2020	2020	10
482	20231215	111600	27732515	2020	2020	2020	2020	0
483	20231215	111500	27732515	2020	2020	2020	2020	0
484	20231215	111400	27732515	2020	2020	2020	2020	102
485	20231215	111300	27526475	2020	2020	2020	2020	0
486	20231215	111200	27526475	2020	2020	2020	2020	0
487	20231215	111100	27526475	2020	2020	2020	2020	0
488	20231215	111000	27526475	2020	2020	2020	2020	0
489	20231215	110900	27526475	2020	2020	2020	2020	0
490	20231215	110800	27526475	2020	2020	2020	2020	100
491	20231215	110700	27324475	2020	2020	2020	2020	469
492	20231215	110600	26377095	2020	2020	2020	2020	1485
493	20231215	110500	23377395	2020	2020	2020	2020	0
494	20231215	110400	23377395	2020	2020	2020	2020	0
495	20231215	110300	23377395	2020	2020	2020	2020	0
496	20231215	110200	23377395	2020	2020	2020	2020	10
497	20231215	110100	23357195	2010	2010	2010	2010	0
498	20231215	110000	23357195	2010	2010	2010	2010	630
499	20231215	105900	22090895	2010	2010	2010	2010	1
500	20231215	105800	22088885	2010	2010	2010	2010	0
501	20231215	105700	22088885	2010	2010	2010	2010	0
502	20231215	105600	22088885	2010	2010	2010	2010	1
503	20231215	105500	22086875	2020	2020	2020	2020	0
504	20231215	105400	22086875	2020	2020	2020	2020	0
505	20231215	105300	22086875	2020	2020	2020	2020	0
506	20231215	105200	22086875	2020	2020	2020	2020	0
507	20231215	105100	22086875	2020	2020	2020	2020	0
508	20231215	105000	22086875	2020	2020	2020	2020	0
509	20231215	104900	22086875	2020	2020	2020	2020	0
510	20231215	104800	22086875	2020	2020	2020	2020	0
511	20231215	104700	22086875	2020	2020	2020	2020	0
512	20231215	104600	22086875	2020	2020	2020	2020	0
513	20231215	104500	22086875	2020	2020	2020	2020	0
514	20231215	104400	22086875	2020	2020	2020	2020	0
515	20231215	104300	22086875	2020	2015	2020	2015	191
516	20231215	104200	21702005	2020	2020	2020	2020	0
517	20231215	104100	21702005	2020	2020	2020	2020	0
518	20231215	104000	21702005	2020	2020	2020	2020	0
519	20231215	103900	21702005	2020	2020	2020	2020	0
520	20231215	103800	21702005	2020	2015	2020	2015	97
521	20231215	103700	21506540	2020	2020	2020	2020	1
522	20231215	103600	21504520	2015	2015	2015	2015	5
523	20231215	103500	21494445	2020	2020	2020	2020	0
524	20231215	103400	21494445	2020	2020	2020	2020	0
525	20231215	103300	21494445	2020	2020	2020	2020	11
526	20231215	103200	21472225	2015	2015	2015	2015	100
527	20231215	103100	21270725	2020	2020	2020	2020	0
528	20231215	103000	21270725	2020	2020	2020	2020	94
529	20231215	102900	21080845	2025	2025	2025	2025	0
530	20231215	102800	21080845	2025	2025	2025	2025	0
531	20231215	102700	21080845	2025	2025	2025	2025	0
532	20231215	102600	21080845	2025	2025	2025	2025	1
533	20231215	102500	21078820	2020	2020	2020	2020	0
534	20231215	102400	21078820	2020	2015	2020	2010	251
535	20231215	102300	20573300	2025	2025	2025	2025	0
536	20231215	102200	20573300	2025	2025	2025	2025	0
537	20231215	102100	20573300	2025	2025	2025	2025	0
538	20231215	102000	20573300	2025	2025	2025	2025	0
539	20231215	101900	20573300	2025	2020	2025	2020	6
540	20231215	101800	20561175	2025	2025	2025	2025	0
541	20231215	101700	20561175	2025	2025	2025	2025	5
542	20231215	101600	20551050	2025	2025	2025	2025	0
543	20231215	101500	20551050	2025	2025	2025	2025	0
544	20231215	101400	20551050	2025	2025	2025	2025	10
545	20231215	101300	20530800	2025	2025	2025	2025	0
546	20231215	101200	20530800	2025	2025	2025	2025	1
547	20231215	101100	20528775	2020	2010	2020	2010	5
548	20231215	101000	20518715	2025	2025	2025	2025	0
549	20231215	100900	20518715	2025	2025	2025	2025	1
550	20231215	100800	20516690	2025	2025	2025	2025	76
551	20231215	100700	20362790	2025	2020	2025	2020	32
552	20231215	100600	20298140	2020	2020	2020	2020	250
553	20231215	100500	19793140	2020	2020	2020	2020	1
554	20231215	100400	19791120	2020	2020	2020	2020	0
555	20231215	100300	19791120	2020	2020	2020	2020	0
556	20231215	100200	19791120	2020	2020	2020	2020	0
557	20231215	100100	19791120	2020	2020	2020	2020	2
558	20231215	100000	19787080	2030	2030	2030	2030	0
559	20231215	095900	19787080	2030	2030	2030	2030	0
560	20231215	095800	19787080	2030	2030	2030	2030	0
561	20231215	095700	19787080	2030	2030	2030	2030	0
562	20231215	095600	19787080	2030	2030	2030	2030	0
563	20231215	095500	19787080	2030	2030	2030	2030	0
564	20231215	095400	19787080	2030	2030	2030	2030	0
565	20231215	095300	19787080	2030	2030	2030	2030	0
566	20231215	095200	19787080	2030	2030	2030	2030	93
567	20231215	095100	19598290	2030	2030	2030	2030	0
568	20231215	095000	19598290	2030	2020	2030	2020	501
569	20231215	094900	18586260	2020	2020	2020	2020	0
570	20231215	094800	18586260	2020	2020	2020	2020	1
571	20231215	094700	18584240	2020	2020	2020	2020	0
572	20231215	094600	18584240	2020	2020	2020	2020	0
573	20231215	094500	18584240	2020	2020	2020	2020	0
574	20231215	094400	18584240	2020	2020	2020	2020	2
575	20231215	094300	18580200	2005	2015	2015	2005	10
576	20231215	094200	18560140	2030	2030	2030	2030	0
577	20231215	094100	18560140	2030	2030	2030	2030	0
578	20231215	094000	18560140	2030	2020	2030	2020	46
579	20231215	093900	18467200	2020	2020	2020	2005	4
580	20231215	093800	18459135	2020	2020	2020	2020	5
581	20231215	093700	18449035	2025	2025	2025	2025	0
582	20231215	093600	18449035	2025	2025	2025	2025	0
583	20231215	093500	18449035	2025	2025	2025	2025	20
584	20231215	093400	18408535	2030	2030	2030	2030	0
585	20231215	093300	18408535	2030	2030	2030	2030	1
586	20231215	093200	18406505	2005	2015	2015	2005	600
587	20231215	093100	17202435	2030	2030	2030	2030	0
588	20231215	093000	17202435	2030	2020	2030	2020	30
589	20231215	092900	17141680	2015	2015	2015	2015	1471
590	20231215	092800	14177615	2015	2015	2015	2015	0
591	20231215	092700	14177615	2015	2015	2015	2015	0
592	20231215	092600	14177615	2015	2015	2015	2015	0
593	20231215	092500	14177615	2015	2010	2015	2010	2
594	20231215	092400	14173590	2015	2015	2015	2015	59
595	20231215	092300	14054705	2015	2015	2015	2015	0
596	20231215	092200	14054705	2015	2015	2015	2015	0
597	20231215	092100	14054705	2015	2015	2015	2015	0
598	20231215	092000	14054705	2015	2015	2015	2015	0
599	20231215	091900	14054705	2015	2015	2015	2015	0
600	20231215	091800	14054705	2015	2005	2015	2005	216
601	20231215	091700	13621615	2015	2010	2015	2010	24
602	20231215	091600	13573360	2015	2015	2015	2015	0
603	20231215	091500	13573360	2015	2015	2015	2015	1
604	20231215	091400	13571345	2000	2020	2020	2000	2250
605	20231215	091300	9065105	2025	2020	2025	2020	501
606	20231215	091200	8053080	2020	2020	2020	2020	0
607	20231215	091100	8053080	2020	2020	2020	2020	1
608	20231215	091000	8051060	2020	2020	2020	2020	1
609	20231215	090900	8049040	2020	2020	2020	2020	1
610	20231215	090800	8047020	2020	2020	2020	2020	500
611	20231215	090700	7037020	2020	2020	2020	2020	0
612	20231215	090600	7037020	2020	2010	2020	2010	1001
613	20231215	090500	5025000	2010	2010	2010	2010	0
614	20231215	090400	5025000	2010	2010	2010	2010	31
615	20231215	090300	4962690	2010	2010	2010	2010	100
616	20231215	090200	4761690	2010	2010	2010	2010	0
617	20231215	090100	4761690	2010	2010	2010	2010	2000
618	20231215	090000	741690	2010	2010	2010	2010	369