KissMeData/168330/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	202200	57080496	1999	1999	1999	1999	38
3	20231226	202100	57080496	1999	1999	1999	1999	0
4	20231226	202000	57080496	1999	1999	1999	1999	0
5	20231226	201900	57080496	1999	1999	1999	1999	0
6	20231226	201800	57080496	1999	1999	1999	1999	0
7	20231226	201700	57080496	1999	1999	1999	1999	0
8	20231226	201600	57080496	1999	1999	1999	1999	0
9	20231226	201500	57080496	1999	1999	1999	1999	0
10	20231226	201400	57080496	1999	1999	1999	1999	0
11	20231226	201300	57080496	1999	1999	1999	1999	0
12	20231226	201200	57080496	1999	1999	1999	1999	0
13	20231226	201100	57080496	1999	1999	1999	1999	0
14	20231226	201000	57080496	1999	1999	1999	1999	0
15	20231226	200900	57080496	1999	1999	1999	1999	0
16	20231226	200800	57080496	1999	1999	1999	1999	0
17	20231226	200700	57080496	1999	1999	1999	1999	0
18	20231226	200600	57080496	1999	1999	1999	1999	0
19	20231226	200500	57080496	1999	1999	1999	1999	0
20	20231226	200400	57080496	1999	1999	1999	1999	0
21	20231226	200300	57080496	1999	1999	1999	1999	0
22	20231226	200200	57080496	1999	1999	1999	1999	0
23	20231226	200100	57080496	1999	1999	1999	1999	0
24	20231226	200000	57080496	1999	1999	1999	1999	0
25	20231226	195900	57080496	1999	1999	1999	1999	0
26	20231226	195800	57080496	1999	1999	1999	1999	0
27	20231226	195700	57080496	1999	1999	1999	1999	0
28	20231226	195600	57080496	1999	1999	1999	1999	0
29	20231226	195500	57080496	1999	1999	1999	1999	0
30	20231226	195400	57080496	1999	1999	1999	1999	0
31	20231226	195300	57080496	1999	1999	1999	1999	0
32	20231226	195200	57080496	1999	1999	1999	1999	38
33	20231226	195100	57080496	1999	1999	1999	1999	0
34	20231226	195000	57080496	1999	1999	1999	1999	0
35	20231226	194900	57080496	1999	1999	1999	1999	0
36	20231226	194800	57080496	1999	1999	1999	1999	0
37	20231226	194700	57080496	1999	1999	1999	1999	0
38	20231226	194600	57080496	1999	1999	1999	1999	0
39	20231226	194500	57080496	1999	1999	1999	1999	0
40	20231226	194400	57080496	1999	1999	1999	1999	0
41	20231226	194300	57080496	1999	1999	1999	1999	0
42	20231226	194200	57080496	1999	1999	1999	1999	0
43	20231226	194100	57080496	1999	1999	1999	1999	0
44	20231226	194000	57080496	1999	1999	1999	1999	0
45	20231226	193900	57080496	1999	1999	1999	1999	0
46	20231226	193800	57080496	1999	1999	1999	1999	0
47	20231226	193700	57080496	1999	1999	1999	1999	0
48	20231226	193600	57080496	1999	1999	1999	1999	0
49	20231226	193500	57080496	1999	1999	1999	1999	0
50	20231226	193400	57080496	1999	1999	1999	1999	0
51	20231226	193300	57080496	1999	1999	1999	1999	0
52	20231226	193200	57080496	1999	1999	1999	1999	0
53	20231226	193100	57080496	1999	1999	1999	1999	0
54	20231226	193000	57080496	1999	1999	1999	1999	0
55	20231226	192900	57080496	1999	1999	1999	1999	0
56	20231226	192800	57080496	1999	1999	1999	1999	0
57	20231226	192700	57080496	1999	1999	1999	1999	0
58	20231226	192600	57080496	1999	1999	1999	1999	0
59	20231226	192500	57080496	1999	1999	1999	1999	0
60	20231226	192400	57080496	1999	1999	1999	1999	0
61	20231226	192300	57080496	1999	1999	1999	1999	0
62	20231226	192200	57080496	1999	1999	1999	1999	38
63	20231226	192100	57080496	1999	1999	1999	1999	0
64	20231226	192000	57080496	1999	1999	1999	1999	0
65	20231226	191900	57080496	1999	1999	1999	1999	0
66	20231226	191800	57080496	1999	1999	1999	1999	0
67	20231226	191700	57080496	1999	1999	1999	1999	0
68	20231226	191600	57080496	1999	1999	1999	1999	0
69	20231226	191500	57080496	1999	1999	1999	1999	0
70	20231226	191400	57080496	1999	1999	1999	1999	0
71	20231226	191300	57080496	1999	1999	1999	1999	0
72	20231226	191200	57080496	1999	1999	1999	1999	0
73	20231226	191100	57080496	1999	1999	1999	1999	0
74	20231226	191000	57080496	1999	1999	1999	1999	0
75	20231226	190900	57080496	1999	1999	1999	1999	0
76	20231226	190800	57080496	1999	1999	1999	1999	0
77	20231226	190700	57080496	1999	1999	1999	1999	0
78	20231226	190600	57080496	1999	1999	1999	1999	0
79	20231226	190500	57080496	1999	1999	1999	1999	0
80	20231226	190400	57080496	1999	1999	1999	1999	0
81	20231226	190300	57080496	1999	1999	1999	1999	0
82	20231226	190200	57080496	1999	1999	1999	1999	0
83	20231226	190100	57080496	1999	1999	1999	1999	0
84	20231226	190000	57080496	1999	1999	1999	1999	0
85	20231226	185900	57080496	1999	1999	1999	1999	0
86	20231226	185800	57080496	1999	1999	1999	1999	0
87	20231226	185700	57080496	1999	1999	1999	1999	0
88	20231226	185600	57080496	1999	1999	1999	1999	0
89	20231226	185500	57080496	1999	1999	1999	1999	0
90	20231226	185400	57080496	1999	1999	1999	1999	0
91	20231226	185300	57080496	1999	1999	1999	1999	0
92	20231226	185200	57080496	1999	1999	1999	1999	38
93	20231226	185100	57080496	1999	1999	1999	1999	0
94	20231226	185000	57080496	1999	1999	1999	1999	0
95	20231226	184900	57080496	1999	1999	1999	1999	0
96	20231226	184800	57080496	1999	1999	1999	1999	0
97	20231226	184700	57080496	1999	1999	1999	1999	0
98	20231226	184600	57080496	1999	1999	1999	1999	0
99	20231226	184500	57080496	1999	1999	1999	1999	0
100	20231226	184400	57080496	1999	1999	1999	1999	0
101	20231226	184300	57080496	1999	1999	1999	1999	0
102	20231226	184200	57080496	1999	1999	1999	1999	0
103	20231226	184100	57080496	1999	1999	1999	1999	0
104	20231226	184000	57080496	1999	1999	1999	1999	0
105	20231226	183900	57080496	1999	1999	1999	1999	0
106	20231226	183800	57080496	1999	1999	1999	1999	0
107	20231226	183700	57080496	1999	1999	1999	1999	0
108	20231226	183600	57080496	1999	1999	1999	1999	0
109	20231226	183500	57080496	1999	1999	1999	1999	0
110	20231226	183400	57080496	1999	1999	1999	1999	0
111	20231226	183300	57080496	1999	1999	1999	1999	0
112	20231226	183200	57080496	1999	1999	1999	1999	0
113	20231226	183100	57080496	1999	1999	1999	1999	0
114	20231226	183000	57080496	1999	1999	1999	1999	0
115	20231226	182900	57080496	1999	1999	1999	1999	0
116	20231226	182800	57080496	1999	1999	1999	1999	0
117	20231226	182700	57080496	1999	1999	1999	1999	0
118	20231226	182600	57080496	1999	1999	1999	1999	0
119	20231226	182500	57080496	1999	1999	1999	1999	0
120	20231226	182400	57080496	1999	1999	1999	1999	0
121	20231226	182300	57080496	1999	1999	1999	1999	0
122	20231226	182200	57080496	1999	1999	1999	1999	38
123	20231226	182100	57080496	1999	1999	1999	1999	0
124	20231226	182000	57080496	1999	1999	1999	1999	0
125	20231226	181900	57080496	1999	1999	1999	1999	0
126	20231226	181800	57080496	1999	1999	1999	1999	0
127	20231226	181700	57080496	1999	1999	1999	1999	0
128	20231226	181600	57080496	1999	1999	1999	1999	0
129	20231226	181500	57080496	1999	1999	1999	1999	0
130	20231226	181400	57080496	1999	1999	1999	1999	0
131	20231226	181300	57080496	1999	1999	1999	1999	0
132	20231226	181200	57080496	1999	1999	1999	1999	0
133	20231226	181100	57080496	1999	1999	1999	1999	0
134	20231226	181000	57080496	1999	1999	1999	1999	0
135	20231226	180900	57080496	1999	1999	1999	1999	0
136	20231226	180800	57080496	1999	1999	1999	1999	0
137	20231226	180700	57080496	1999	1999	1999	1999	0
138	20231226	180600	57080496	1999	1999	1999	1999	0
139	20231226	180500	57080496	1999	1999	1999	1999	0
140	20231226	180400	57080496	1999	1999	1999	1999	0
141	20231226	180300	57080496	1999	1999	1999	1999	0
142	20231226	180200	57080496	1999	1999	1999	1999	0
143	20231226	180100	57080496	1999	1999	1999	1999	0
144	20231226	180000	57080496	1999	1999	1999	1999	0
145	20231226	175900	57080496	1999	1999	1999	1999	0
146	20231226	175800	57080496	1999	1999	1999	1999	0
147	20231226	175700	57080496	1999	1999	1999	1999	0
148	20231226	175600	57080496	1999	1999	1999	1999	0
149	20231226	175500	57080496	1999	1999	1999	1999	0
150	20231226	175400	57080496	1999	1999	1999	1999	0
151	20231226	175300	57080496	1999	1999	1999	1999	0
152	20231226	175200	57080496	1999	1999	1999	1999	38
153	20231226	175100	57080496	1999	1999	1999	1999	0
154	20231226	175000	57080496	1999	1999	1999	1999	0
155	20231226	174900	57080496	1999	1999	1999	1999	0
156	20231226	174800	57080496	1999	1999	1999	1999	0
157	20231226	174700	57080496	1999	1999	1999	1999	0
158	20231226	174600	57080496	1999	1999	1999	1999	0
159	20231226	174500	57080496	1999	1999	1999	1999	0
160	20231226	174400	57080496	1999	1999	1999	1999	0
161	20231226	174300	57080496	1999	1999	1999	1999	0
162	20231226	174200	57080496	1999	1999	1999	1999	0
163	20231226	174100	57080496	1999	1999	1999	1999	0
164	20231226	174000	57080496	1999	1999	1999	1999	0
165	20231226	173900	57080496	1999	1999	1999	1999	0
166	20231226	173800	57080496	1999	1999	1999	1999	0
167	20231226	173700	57080496	1999	1999	1999	1999	0
168	20231226	173600	57080496	1999	1999	1999	1999	0
169	20231226	173500	57080496	1999	1999	1999	1999	0
170	20231226	173400	57080496	1999	1999	1999	1999	0
171	20231226	173300	57080496	1999	1999	1999	1999	0
172	20231226	173200	57080496	1999	1999	1999	1999	0
173	20231226	173100	57080496	1999	1999	1999	1999	0
174	20231226	173000	57080496	1999	1999	1999	1999	0
175	20231226	172900	57080496	1999	1999	1999	1999	0
176	20231226	172800	57080496	1999	1999	1999	1999	0
177	20231226	172700	57080496	1999	1999	1999	1999	0
178	20231226	172600	57080496	1999	1999	1999	1999	0
179	20231226	172500	57080496	1999	1999	1999	1999	0
180	20231226	172400	57080496	1999	1999	1999	1999	0
181	20231226	172300	57080496	1999	1999	1999	1999	0
182	20231226	172200	57080496	1999	1999	1999	1999	38
183	20231226	172100	57080496	1999	1999	1999	1999	0
184	20231226	172000	57080496	1999	1999	1999	1999	0
185	20231226	171900	57080496	1999	1999	1999	1999	0
186	20231226	171800	57080496	1999	1999	1999	1999	0
187	20231226	171700	57080496	1999	1999	1999	1999	0
188	20231226	171600	57080496	1999	1999	1999	1999	0
189	20231226	171500	57080496	1999	1999	1999	1999	0
190	20231226	171400	57080496	1999	1999	1999	1999	0
191	20231226	171300	57080496	1999	1999	1999	1999	0
192	20231226	171200	57080496	1999	1999	1999	1999	0
193	20231226	171100	57080496	1999	1999	1999	1999	0
194	20231226	171000	57080496	1999	1999	1999	1999	0
195	20231226	170900	57080496	1999	1999	1999	1999	0
196	20231226	170800	57080496	1999	1999	1999	1999	0
197	20231226	170700	57080496	1999	1999	1999	1999	0
198	20231226	170600	57080496	1999	1999	1999	1999	0
199	20231226	170500	57080496	1999	1999	1999	1999	0
200	20231226	170400	57080496	1999	1999	1999	1999	0
201	20231226	170300	57080496	1999	1999	1999	1999	0
202	20231226	170200	57080496	1999	1999	1999	1999	0
203	20231226	170100	57080496	1999	1999	1999	1999	0
204	20231226	170000	57080496	1999	1999	1999	1999	0
205	20231226	165900	57080496	1999	1999	1999	1999	0
206	20231226	165800	57080496	1999	1999	1999	1999	0
207	20231226	165700	57080496	1999	1999	1999	1999	0
208	20231226	165600	57080496	1999	1999	1999	1999	0
209	20231226	165500	57080496	1999	1999	1999	1999	0
210	20231226	165400	57080496	1999	1999	1999	1999	0
211	20231226	165300	57080496	1999	1999	1999	1999	0
212	20231226	165200	57080496	1999	1999	1999	1999	38
213	20231226	165100	57080496	1999	1999	1999	1999	0
214	20231226	165000	57080496	1999	1999	1999	1999	0
215	20231226	164900	57080496	1999	1999	1999	1999	0
216	20231226	164800	57080496	1999	1999	1999	1999	0
217	20231226	164700	57080496	1999	1999	1999	1999	0
218	20231226	164600	57080496	1999	1999	1999	1999	0
219	20231226	164500	57080496	1999	1999	1999	1999	0
220	20231226	164400	57080496	1999	1999	1999	1999	0
221	20231226	164300	57080496	1999	1999	1999	1999	0
222	20231226	164200	57080496	1999	1999	1999	1999	0
223	20231226	164100	57080496	1999	1999	1999	1999	0
224	20231226	164000	57080496	1999	1999	1999	1999	0
225	20231226	163900	57080496	1999	1999	1999	1999	0
226	20231226	163800	57080496	1999	1999	1999	1999	0
227	20231226	163700	57080496	1999	1999	1999	1999	0
228	20231226	163600	57080496	1999	1999	1999	1999	0
229	20231226	163500	57080496	1999	1999	1999	1999	0
230	20231226	163400	57080496	1999	1999	1999	1999	0
231	20231226	163300	57080496	1999	1999	1999	1999	0
232	20231226	163200	57080496	1999	1999	1999	1999	0
233	20231226	163100	57080496	1999	1999	1999	1999	0
234	20231226	163000	57080496	1999	1999	1999	1999	0
235	20231226	162900	57080496	1999	1999	1999	1999	0
236	20231226	162800	57080496	1999	1999	1999	1999	0
237	20231226	162700	57080496	1999	1999	1999	1999	0
238	20231226	162600	57080496	1999	1999	1999	1999	0
239	20231226	162500	57080496	1999	1999	1999	1999	0
240	20231226	162400	57080496	1999	1999	1999	1999	0
241	20231226	162300	57080496	1999	1999	1999	1999	0
242	20231226	162200	57080496	1999	1999	1999	1999	38
243	20231226	162100	57080496	1999	1999	1999	1999	0
244	20231226	162000	57080496	1999	1999	1999	1999	0
245	20231226	161900	57080496	1999	1999	1999	1999	0
246	20231226	161800	57080496	1999	1999	1999	1999	0
247	20231226	161700	57080496	1999	1999	1999	1999	0
248	20231226	161600	57080496	1999	1999	1999	1999	0
249	20231226	161500	57080496	1999	1999	1999	1999	0
250	20231226	161400	57080496	1999	1999	1999	1999	0
251	20231226	161300	57080496	1999	1999	1999	1999	0
252	20231226	161200	57080496	1999	1999	1999	1999	0
253	20231226	161100	57080496	1999	1999	1999	1999	0
254	20231226	161000	57080496	1999	1999	1999	1999	0
255	20231226	160900	57080496	1999	1999	1999	1999	0
256	20231226	160800	57080496	1999	1999	1999	1999	0
257	20231226	160700	57080496	1999	1999	1999	1999	0
258	20231226	160600	57080496	1999	1999	1999	1999	0
259	20231226	160500	57080496	1999	1999	1999	1999	0
260	20231226	160400	57080496	1999	1999	1999	1999	0
261	20231226	160300	57080496	1999	1999	1999	1999	0
262	20231226	160200	57080496	1999	1999	1999	1999	0
263	20231226	160100	57080496	1999	1999	1999	1999	0
264	20231226	160000	57080496	1999	1999	1999	1999	0
265	20231226	155900	57080496	1999	1999	1999	1999	0
266	20231226	155800	57080496	1999	1999	1999	1999	0
267	20231226	155700	57080496	1999	1999	1999	1999	0
268	20231226	155600	57080496	1999	1999	1999	1999	0
269	20231226	155500	57080496	1999	1999	1999	1999	0
270	20231226	155400	57080496	1999	1999	1999	1999	0
271	20231226	155300	57080496	1999	1999	1999	1999	0
272	20231226	155200	57080496	1999	1999	1999	1999	38
273	20231226	155100	57080496	1999	1999	1999	1999	0
274	20231226	155000	57080496	1999	1999	1999	1999	0
275	20231226	154900	57080496	1999	1999	1999	1999	0
276	20231226	154800	57080496	1999	1999	1999	1999	0
277	20231226	154700	57080496	1999	1999	1999	1999	0
278	20231226	154600	57080496	1999	1999	1999	1999	0
279	20231226	154500	57080496	1999	1999	1999	1999	0
280	20231226	154400	57080496	1999	1999	1999	1999	0
281	20231226	154300	57080496	1999	1999	1999	1999	0
282	20231226	154200	57080496	1999	1999	1999	1999	0
283	20231226	154100	57080496	1999	1999	1999	1999	0
284	20231226	154000	57080496	1999	1999	1999	1999	0
285	20231226	153900	57080496	1999	1999	1999	1999	0
286	20231226	153800	57080496	1999	1999	1999	1999	0
287	20231226	153700	57080496	1999	1999	1999	1999	0
288	20231226	153600	57080496	1999	1999	1999	1999	0
289	20231226	153500	57080496	1999	1999	1999	1999	0
290	20231226	153400	57080496	1999	1999	1999	1999	0
291	20231226	153300	57080496	1999	1999	1999	1999	0
292	20231226	153200	57080496	1999	1999	1999	1999	0
293	20231226	153100	57080496	1999	1999	1999	1999	0
294	20231226	153000	57080496	1999	1999	1999	1999	38
295	20231226	152900	57004534	2005	2005	2005	2005	0
296	20231226	152800	57004534	2005	2005	2005	2005	0
297	20231226	152700	57004534	2005	2005	2005	2005	0
298	20231226	152600	57004534	2005	2005	2005	2005	0
299	20231226	152500	57004534	2005	2005	2005	2005	0
300	20231226	152400	57004534	2005	2005	2005	2005	0
301	20231226	152300	57004534	2005	2005	2005	2005	0
302	20231226	152200	57004534	2005	2005	2005	2005	0
303	20231226	152100	57004534	2005	2005	2005	2005	0
304	20231226	152000	57004534	2005	2005	2005	2005	0
305	20231226	151900	57004534	2005	2005	2005	2005	2
306	20231226	151800	57000524	2005	1998	2005	1998	90
307	20231226	151700	56820422	1995	1995	1995	1995	100
308	20231226	151600	56620922	1997	1997	1997	1997	0
309	20231226	151500	56620922	1997	1997	1997	1997	0
310	20231226	151400	56620922	1997	1997	1997	1997	253
311	20231226	151300	56115681	1996	1996	1997	1996	56
312	20231226	151200	56003902	1995	1995	1995	1995	0
313	20231226	151100	56003902	1995	1995	1995	1995	0
314	20231226	151000	56003902	1995	1995	1995	1995	0
315	20231226	150900	56003902	1995	1995	1995	1995	10
316	20231226	150800	55983952	1995	1995	1995	1995	100
317	20231226	150700	55784452	1997	1997	1997	1997	0
318	20231226	150600	55784452	1997	1997	1997	1997	0
319	20231226	150500	55784452	1997	1997	1997	1997	0
320	20231226	150400	55784452	1997	1997	1997	1997	0
321	20231226	150300	55784452	1997	1997	1997	1997	0
322	20231226	150200	55784452	1997	1997	1997	1997	0
323	20231226	150100	55784452	1997	1997	1997	1997	0
324	20231226	150000	55784452	1997	1997	1997	1997	0
325	20231226	145900	55784452	1997	1997	1997	1997	0
326	20231226	145800	55784452	1997	1997	1997	1995	205
327	20231226	145700	55375467	1996	1996	1996	1996	0
328	20231226	145600	55375467	1996	1996	1996	1996	18
329	20231226	145500	55339539	1995	1995	1995	1995	0
330	20231226	145400	55339539	1995	1995	1995	1995	0
331	20231226	145300	55339539	1995	1995	1995	1995	0
332	20231226	145200	55339539	1995	1995	1995	1995	0
333	20231226	145100	55339539	1995	1995	1995	1995	7
334	20231226	145000	55325574	1995	1995	1995	1995	0
335	20231226	144900	55325574	1995	1995	1995	1995	15
336	20231226	144800	55295649	1995	1995	1995	1995	0
337	20231226	144700	55295649	1995	1995	1995	1995	0
338	20231226	144600	55295649	1995	1995	1995	1995	0
339	20231226	144500	55295649	1995	1995	1995	1995	0
340	20231226	144400	55295649	1995	1995	1995	1995	0
341	20231226	144300	55295649	1995	1995	1995	1995	0
342	20231226	144200	55295649	1995	1995	1995	1995	0
343	20231226	144100	55295649	1995	1995	1995	1995	0
344	20231226	144000	55295649	1995	1995	1995	1995	0
345	20231226	143900	55295649	1995	1995	1995	1995	0
346	20231226	143800	55295649	1995	1994	1995	1994	32
347	20231226	143700	55231835	1991	1991	1991	1991	0
348	20231226	143600	55231835	1991	1991	1991	1991	0
349	20231226	143500	55231835	1991	1991	1991	1991	0
350	20231226	143400	55231835	1991	1991	1991	1991	0
351	20231226	143300	55231835	1991	1991	1991	1991	0
352	20231226	143200	55231835	1991	1991	1991	1991	0
353	20231226	143100	55231835	1991	1991	1991	1991	1
354	20231226	143000	55229844	1994	1994	1994	1994	0
355	20231226	142900	55229844	1994	1994	1994	1994	0
356	20231226	142800	55229844	1994	1994	1994	1994	0
357	20231226	142700	55229844	1994	1994	1994	1994	0
358	20231226	142600	55229844	1994	1994	1994	1994	0
359	20231226	142500	55229844	1994	1994	1994	1994	0
360	20231226	142400	55229844	1994	1994	1994	1994	0
361	20231226	142300	55229844	1994	1994	1994	1994	0
362	20231226	142200	55229844	1994	1994	1994	1994	0
363	20231226	142100	55229844	1994	1994	1994	1994	0
364	20231226	142000	55229844	1994	1994	1994	1994	0
365	20231226	141900	55229844	1994	1994	1994	1994	32
366	20231226	141800	55166036	1994	1994	1994	1994	0
367	20231226	141700	55166036	1994	1994	1994	1994	1
368	20231226	141600	55164042	1994	1994	1994	1994	0
369	20231226	141500	55164042	1994	1994	1994	1994	0
370	20231226	141400	55164042	1994	1994	1994	1994	1
371	20231226	141300	55162048	1991	1991	1991	1991	0
372	20231226	141200	55162048	1991	1991	1991	1991	0
373	20231226	141100	55162048	1991	1991	1991	1991	0
374	20231226	141000	55162048	1991	1991	1991	1991	0
375	20231226	140900	55162048	1991	1991	1991	1991	1
376	20231226	140800	55160057	1994	1994	1994	1994	0
377	20231226	140700	55160057	1994	1994	1994	1994	0
378	20231226	140600	55160057	1994	1994	1994	1994	0
379	20231226	140500	55160057	1994	1994	1994	1994	0
380	20231226	140400	55160057	1994	1994	1994	1994	0
381	20231226	140300	55160057	1994	1994	1994	1994	10
382	20231226	140200	55140117	1992	1992	1992	1992	8
383	20231226	140100	55124181	1998	1998	1998	1998	0
384	20231226	140000	55124181	1998	1998	1998	1998	0
385	20231226	135900	55124181	1998	1998	1998	1998	0
386	20231226	135800	55124181	1998	1998	1998	1998	0
387	20231226	135700	55124181	1998	1998	1998	1998	0
388	20231226	135600	55124181	1998	1998	1998	1998	0
389	20231226	135500	55124181	1998	1994	1998	1994	10
390	20231226	135400	55104215	1993	1993	1993	1993	0
391	20231226	135300	55104215	1993	1993	1993	1993	0
392	20231226	135200	55104215	1993	1993	1993	1993	0
393	20231226	135100	55104215	1993	1993	1993	1993	354
394	20231226	135000	54398693	1993	1993	1993	1993	0
395	20231226	134900	54398693	1993	1991	1993	1991	235
396	20231226	134800	53930588	1993	1993	1993	1993	60
397	20231226	134700	53811008	1993	1993	1993	1993	0
398	20231226	134600	53811008	1993	1993	1993	1993	0
399	20231226	134500	53811008	1993	1993	1993	1993	1
400	20231226	134400	53809015	1992	1992	1992	1992	0
401	20231226	134300	53809015	1992	1992	1992	1992	3
402	20231226	134200	53803039	1992	1992	1992	1992	0
403	20231226	134100	53803039	1992	1992	1992	1992	15
404	20231226	134000	53773159	1991	1991	1991	1991	0
405	20231226	133900	53773159	1991	1991	1991	1991	0
406	20231226	133800	53773159	1991	1991	1991	1991	0
407	20231226	133700	53773159	1991	1991	1991	1991	0
408	20231226	133600	53773159	1991	1991	1991	1991	0
409	20231226	133500	53773159	1991	1991	1991	1991	0
410	20231226	133400	53773159	1991	1991	1991	1991	0
411	20231226	133300	53773159	1991	1991	1991	1991	0
412	20231226	133200	53773159	1991	1991	1991	1991	167
413	20231226	133100	53440662	1991	1991	1991	1991	0
414	20231226	133000	53440662	1991	1991	1991	1991	0
415	20231226	132900	53440662	1991	1991	1991	1991	0
416	20231226	132800	53440662	1991	1991	1991	1991	0
417	20231226	132700	53440662	1991	1991	1991	1991	0
418	20231226	132600	53440662	1991	1991	1991	1991	0
419	20231226	132500	53440662	1991	1991	1991	1991	0
420	20231226	132400	53440662	1991	1991	1991	1991	0
421	20231226	132300	53440662	1991	1991	1991	1991	0
422	20231226	132200	53440662	1991	1991	1991	1991	0
423	20231226	132100	53440662	1991	1991	1991	1991	0
424	20231226	132000	53440662	1991	1991	1991	1991	0
425	20231226	131900	53440662	1991	1991	1991	1991	0
426	20231226	131800	53440662	1991	1991	1991	1991	0
427	20231226	131700	53440662	1991	1991	1991	1991	0
428	20231226	131600	53440662	1991	1991	1991	1991	0
429	20231226	131500	53440662	1991	1991	1991	1991	0
430	20231226	131400	53440662	1991	1991	1991	1991	0
431	20231226	131300	53440662	1991	1991	1991	1991	0
432	20231226	131200	53440662	1991	1991	1991	1991	0
433	20231226	131100	53440662	1991	1991	1991	1991	0
434	20231226	131000	53440662	1991	1991	1991	1991	0
435	20231226	130900	53440662	1991	1991	1991	1991	0
436	20231226	130800	53440662	1991	1991	1991	1991	0
437	20231226	130700	53440662	1991	1991	1991	1991	10
438	20231226	130600	53420752	1991	1991	1991	1991	17
439	20231226	130500	53386905	1992	1992	1992	1992	0
440	20231226	130400	53386905	1992	1992	1992	1992	3
441	20231226	130300	53380929	1992	1991	1992	1991	4
442	20231226	130200	53372964	1999	1999	1999	1999	0
443	20231226	130100	53372964	1999	1999	1999	1999	0
444	20231226	130000	53372964	1999	1991	1999	1991	2
445	20231226	125900	53368974	1991	1991	1991	1991	0
446	20231226	125800	53368974	1991	1991	1991	1991	0
447	20231226	125700	53368974	1991	1991	1991	1991	4
448	20231226	125600	53361010	1988	1988	1988	1988	0
449	20231226	125500	53361010	1988	1988	1988	1988	5
450	20231226	125400	53351070	1988	1997	1997	1988	13
451	20231226	125300	53325136	1999	1999	1999	1999	0
452	20231226	125200	53325136	1999	1999	1999	1999	0
453	20231226	125100	53325136	1999	1990	1999	1990	1000
454	20231226	125000	51329700	1990	1990	1990	1990	0
455	20231226	124900	51329700	1990	1990	1990	1990	0
456	20231226	124800	51329700	1990	1990	1990	1990	0
457	20231226	124700	51329700	1990	1990	1990	1990	0
458	20231226	124600	51329700	1990	1990	1990	1990	4
459	20231226	124500	51321740	1990	1990	1990	1990	4
460	20231226	124400	51313780	1987	1987	1987	1987	0
461	20231226	124300	51313780	1987	1987	1987	1987	0
462	20231226	124200	51313780	1987	1987	1987	1987	0
463	20231226	124100	51313780	1987	1987	1987	1987	0
464	20231226	124000	51313780	1987	1987	1987	1987	0
465	20231226	123900	51313780	1987	1987	1987	1987	0
466	20231226	123800	51313780	1987	1987	1987	1987	0
467	20231226	123700	51313780	1987	1990	1990	1987	3
468	20231226	123600	51307813	1990	1990	1990	1990	0
469	20231226	123500	51307813	1990	1990	1990	1990	0
470	20231226	123400	51307813	1990	1990	1990	1990	0
471	20231226	123300	51307813	1990	1990	1990	1990	0
472	20231226	123200	51307813	1990	1990	1990	1990	0
473	20231226	123100	51307813	1990	1990	1990	1990	10
474	20231226	123000	51287913	1989	1989	1989	1989	0
475	20231226	122900	51287913	1989	1989	1989	1989	0
476	20231226	122800	51287913	1989	1989	1989	1989	0
477	20231226	122700	51287913	1989	1989	1989	1989	0
478	20231226	122600	51287913	1989	1989	1989	1989	0
479	20231226	122500	51287913	1989	1989	1989	1989	0
480	20231226	122400	51287913	1989	1989	1989	1989	0
481	20231226	122300	51287913	1989	1989	1989	1989	20
482	20231226	122200	51248133	1990	1990	1990	1990	1
483	20231226	122100	51246143	1989	1989	1990	1989	3
484	20231226	122000	51240175	1989	1989	1990	1989	221
485	20231226	121900	50800586	1989	1989	1989	1989	120
486	20231226	121800	50561906	1988	1988	1988	1988	80
487	20231226	121700	50402866	1988	1988	1988	1988	0
488	20231226	121600	50402866	1988	1988	1988	1988	12
489	20231226	121500	50379010	1988	1988	1988	1988	0
490	20231226	121400	50379010	1988	1988	1988	1988	0
491	20231226	121300	50379010	1988	1988	1988	1988	220
492	20231226	121200	49941650	1988	1988	1988	1988	0
493	20231226	121100	49941650	1988	1988	1988	1988	0
494	20231226	121000	49941650	1988	1988	1988	1988	0
495	20231226	120900	49941650	1988	1988	1988	1988	0
496	20231226	120800	49941650	1988	1988	1988	1988	0
497	20231226	120700	49941650	1988	1988	1988	1988	0
498	20231226	120600	49941650	1988	1988	1988	1988	0
499	20231226	120500	49941650	1988	1988	1988	1988	0
500	20231226	120400	49941650	1988	1988	1988	1988	1
501	20231226	120300	49939662	1988	1988	1988	1988	18
502	20231226	120200	49903878	1988	1988	1988	1988	1
503	20231226	120100	49901890	1986	1986	1986	1986	0
504	20231226	120000	49901890	1986	1989	1989	1986	1427
505	20231226	115900	47067841	1989	1989	1989	1989	1
506	20231226	115800	47065852	1989	1989	1989	1989	0
507	20231226	115700	47065852	1989	1989	1989	1989	0
508	20231226	115600	47065852	1989	1989	1989	1989	0
509	20231226	115500	47065852	1989	1989	1989	1989	0
510	20231226	115400	47065852	1989	1989	1989	1989	1
511	20231226	115300	47063863	1986	1986	1986	1986	0
512	20231226	115200	47063863	1986	1986	1986	1986	0
513	20231226	115100	47063863	1986	1986	1986	1986	0
514	20231226	115000	47063863	1986	1986	1986	1986	0
515	20231226	114900	47063863	1986	1986	1986	1986	0
516	20231226	114800	47063863	1986	1986	1986	1986	0
517	20231226	114700	47063863	1986	1986	1986	1986	0
518	20231226	114600	47063863	1986	1986	1986	1986	0
519	20231226	114500	47063863	1986	1986	1986	1986	0
520	20231226	114400	47063863	1986	1986	1986	1986	306
521	20231226	114300	46456147	1986	1986	1986	1986	5
522	20231226	114200	46446217	1986	1986	1986	1986	1085
523	20231226	114100	44291407	1986	1986	1986	1986	10
524	20231226	114000	44271547	1986	1986	1986	1986	124
525	20231226	113900	44025283	1986	1986	1986	1986	0
526	20231226	113800	44025283	1986	1986	1986	1986	119
527	20231226	113700	43788949	1986	1986	1986	1986	40
528	20231226	113600	43709509	1986	1986	1986	1986	9
529	20231226	113500	43691635	1986	1986	1986	1986	334
530	20231226	113400	43028311	1989	1989	1989	1989	0
531	20231226	113300	43028311	1989	1989	1989	1989	302
532	20231226	113200	42427633	1990	1990	1990	1990	300
533	20231226	113100	41830633	1990	1990	1990	1990	0
534	20231226	113000	41830633	1990	1990	1990	1990	1
535	20231226	112900	41828643	1989	1989	1989	1989	63
536	20231226	112800	41703336	1989	1989	1989	1989	0
537	20231226	112700	41703336	1989	1991	1991	1989	1316
538	20231226	112600	39084493	1991	1991	1991	1991	301
539	20231226	112500	38485202	1992	1995	1995	1992	1405
540	20231226	112400	35684844	1997	1997	1997	1997	0
541	20231226	112300	35684844	1997	1997	1997	1997	0
542	20231226	112200	35684844	1997	1997	1997	1997	0
543	20231226	112100	35684844	1997	1997	1997	1997	0
544	20231226	112000	35684844	1997	1997	1997	1997	0
545	20231226	111900	35684844	1997	1997	1997	1997	0
546	20231226	111800	35684844	1997	1997	1997	1997	0
547	20231226	111700	35684844	1997	1997	1997	1997	5
548	20231226	111600	35674859	1997	1997	1997	1997	0
549	20231226	111500	35674859	1997	1997	1997	1997	0
550	20231226	111400	35674859	1997	1997	1997	1997	0
551	20231226	111300	35674859	1997	1997	1997	1997	0
552	20231226	111200	35674859	1997	1997	1997	1997	100
553	20231226	111100	35475159	1997	1997	1997	1997	0
554	20231226	111000	35475159	1997	1997	1997	1997	0
555	20231226	110900	35475159	1997	1997	1997	1997	0
556	20231226	110800	35475159	1997	1997	1997	1997	0
557	20231226	110700	35475159	1997	1997	1997	1997	0
558	20231226	110600	35475159	1997	1996	1997	1996	5
559	20231226	110500	35465175	1995	1997	1997	1995	3000
560	20231226	110400	29478633	1999	1999	1999	1999	0
561	20231226	110300	29478633	1999	1999	1999	1999	0
562	20231226	110200	29478633	1999	1999	1999	1999	0
563	20231226	110100	29478633	1999	1999	1999	1999	0
564	20231226	110000	29478633	1999	1999	1999	1999	0
565	20231226	105900	29478633	1999	1999	1999	1999	0
566	20231226	105800	29478633	1999	1999	1999	1999	0
567	20231226	105700	29478633	1999	1999	1999	1999	0
568	20231226	105600	29478633	1999	1999	1999	1999	0
569	20231226	105500	29478633	1999	1999	1999	1999	0
570	20231226	105400	29478633	1999	1999	1999	1999	0
571	20231226	105300	29478633	1999	1999	1999	1999	0
572	20231226	105200	29478633	1999	1999	1999	1999	0
573	20231226	105100	29478633	1999	1999	1999	1999	0
574	20231226	105000	29478633	1999	1999	1999	1999	0
575	20231226	104900	29478633	1999	1999	1999	1999	0
576	20231226	104800	29478633	1999	1999	1999	1999	0
577	20231226	104700	29478633	1999	1999	1999	1999	0
578	20231226	104600	29478633	1999	1999	1999	1999	30
579	20231226	104500	29418663	2000	2000	2000	2000	0
580	20231226	104400	29418663	2000	1997	2000	1997	28
581	20231226	104300	29362667	1998	1995	1998	1995	11
582	20231226	104200	29340719	1997	1997	1997	1997	0
583	20231226	104100	29340719	1997	1997	1997	1997	10
584	20231226	104000	29320749	1995	1995	1995	1995	3
585	20231226	103900	29314764	1994	1994	1994	1994	0
586	20231226	103800	29314764	1994	1994	1994	1994	0
587	20231226	103700	29314764	1994	1994	1994	1994	0
588	20231226	103600	29314764	1994	1994	1994	1994	0
589	20231226	103500	29314764	1994	1994	1994	1994	0
590	20231226	103400	29314764	1994	1994	1994	1994	234
591	20231226	103300	28848168	1994	1994	1994	1994	52
592	20231226	103200	28744480	1993	1996	1996	1993	1767
593	20231226	103100	25220320	2010	2010	2010	2010	0
594	20231226	103000	25220320	2010	2010	2010	2010	0
595	20231226	102900	25220320	2010	2010	2010	2010	1
596	20231226	102800	25218310	2015	2015	2015	2015	0
597	20231226	102700	25218310	2015	2015	2015	2015	0
598	20231226	102600	25218310	2015	1999	2015	1999	2
599	20231226	102500	25214296	2015	2015	2015	2015	0
600	20231226	102400	25214296	2015	2015	2015	2015	0
601	20231226	102300	25214296	2015	2015	2015	2015	0
602	20231226	102200	25214296	2015	2015	2015	2015	0
603	20231226	102100	25214296	2015	2015	2015	2015	0
604	20231226	102000	25214296	2015	2015	2015	2015	0
605	20231226	101900	25214296	2015	2015	2015	2015	0
606	20231226	101800	25214296	2015	2015	2015	2015	0
607	20231226	101700	25214296	2015	2015	2015	2015	0
608	20231226	101600	25214296	2015	2015	2015	2015	0
609	20231226	101500	25214296	2015	2015	2015	2015	0
610	20231226	101400	25214296	2015	2015	2015	2015	0
611	20231226	101300	25214296	2015	2015	2015	2015	1
612	20231226	101200	25212281	2015	1998	2015	1998	2
613	20231226	101100	25208268	1995	1995	1995	1995	0
614	20231226	101000	25208268	1995	1995	1995	1995	0
615	20231226	100900	25208268	1995	1995	1995	1995	0
616	20231226	100800	25208268	1995	1998	2015	1995	705
617	20231226	100700	23801747	2015	2015	2015	2015	0
618	20231226	100600	23801747	2015	2015	2015	2015	0
619	20231226	100500	23801747	2015	2015	2015	2015	0
620	20231226	100400	23801747	2015	2015	2015	2015	0
621	20231226	100300	23801747	2015	2015	2015	2015	0
622	20231226	100200	23801747	2015	2015	2015	2015	0
623	20231226	100100	23801747	2015	2015	2015	2015	0
624	20231226	100000	23801747	2015	2015	2015	2015	0
625	20231226	095900	23801747	2015	2015	2015	2015	0
626	20231226	095800	23801747	2015	2015	2015	2015	0
627	20231226	095700	23801747	2015	1997	2015	1997	2000
628	20231226	095600	19776781	2015	2005	2015	2005	2000
629	20231226	095500	15756316	2005	1998	2005	1997	8
630	20231226	095400	15740291	2005	2005	2005	2005	0
631	20231226	095300	15740291	2005	2005	2005	2005	0
632	20231226	095200	15740291	2005	2005	2005	2005	0
633	20231226	095100	15740291	2005	2005	2005	2005	8
634	20231226	095000	15724251	2010	2010	2010	1996	18
635	20231226	094900	15688097	2010	2010	2010	2010	100
636	20231226	094800	15487097	2015	2015	2015	2015	0
637	20231226	094700	15487097	2015	1993	2015	1993	150
638	20231226	094600	15186088	1993	1993	1993	1993	358
639	20231226	094500	14472594	1993	1993	1993	1993	721
640	20231226	094400	13035641	1993	1993	1993	1993	24
641	20231226	094300	12987809	1993	1993	1993	1993	5
642	20231226	094200	12977844	1993	1993	1993	1993	0
643	20231226	094100	12977844	1993	1993	1993	1993	1
644	20231226	094000	12975851	1992	1992	1992	1992	3
645	20231226	093900	12969875	1992	1995	1995	1992	1010
646	20231226	093800	10956880	1997	1997	1997	1997	112
647	20231226	093700	10733216	1995	1995	1995	1995	0
648	20231226	093600	10733216	1995	1997	1997	1995	1198
649	20231226	093500	8342808	1997	1997	1997	1997	0
650	20231226	093400	8342808	1997	1997	1997	1997	530
651	20231226	093300	7284398	1997	1996	1997	1996	22
652	20231226	093200	7240485	1997	1997	1997	1997	0
653	20231226	093100	7240485	1997	1997	1997	1997	4
654	20231226	093000	7232497	1999	1999	1999	1999	53
655	20231226	092900	7126550	1999	1999	1999	1999	0
656	20231226	092800	7126550	1999	1999	1999	1999	0
657	20231226	092700	7126550	1999	1999	1999	1999	0
658	20231226	092600	7126550	1999	1999	1999	1999	0
659	20231226	092500	7126550	1999	1999	1999	1999	0
660	20231226	092400	7126550	1999	2000	2000	1999	3200
661	20231226	092300	729550	2000	2000	2000	2000	0
662	20231226	092200	729550	2000	2000	2000	2000	0
663	20231226	092100	729550	2000	2000	2000	2000	146
664	20231226	092000	437550	2000	2000	2000	2000	0
665	20231226	091900	437550	2000	2000	2000	2000	4
666	20231226	091800	429550	2000	2000	2000	2000	0
667	20231226	091700	429550	2000	2000	2000	2000	1
668	20231226	091600	427550	2000	2000	2000	2000	0
669	20231226	091500	427550	2000	2000	2000	2000	1
670	20231226	091400	425550	2000	2000	2000	2000	1
671	20231226	091300	423550	1999	1999	1999	1999	0
672	20231226	091200	423550	1999	1999	1999	1999	0
673	20231226	091100	423550	1999	1999	1999	1999	10
674	20231226	091000	403560	1995	1995	1995	1995	10
675	20231226	090900	383610	2000	2000	2000	2000	0
676	20231226	090800	383610	2000	2000	2000	2000	0
677	20231226	090700	383610	2000	2000	2000	2000	0
678	20231226	090600	383610	2000	2000	2000	2000	50
679	20231226	090500	283610	2000	2000	2000	2000	5
680	20231226	090400	273610	2010	2010	2010	2010	111
681	20231226	090300	50500	2020	2020	2020	2020	0
682	20231226	090200	50500	2020	2020	2020	2020	0
683	20231226	090100	50500	2020	2020	2020	2020	2
684	20231226	090000	46460	2020	2020	2020	2020	23