KissMeData/080420/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195600	50979301	2005	2005	2005	2005	156
3	20241224	195500	50979301	2005	2005	2005	2005	0
4	20241224	195400	50979301	2005	2005	2005	2005	0
5	20241224	195300	50979301	2005	2005	2005	2005	0
6	20241224	195200	50979301	2005	2005	2005	2005	0
7	20241224	195100	50979301	2005	2005	2005	2005	0
8	20241224	195000	50979301	2005	2005	2005	2005	0
9	20241224	194900	50979301	2005	2005	2005	2005	0
10	20241224	194800	50979301	2005	2005	2005	2005	0
11	20241224	194700	50979301	2005	2005	2005	2005	0
12	20241224	194600	50979301	2005	2005	2005	2005	0
13	20241224	194500	50979301	2005	2005	2005	2005	0
14	20241224	194400	50979301	2005	2005	2005	2005	0
15	20241224	194300	50979301	2005	2005	2005	2005	0
16	20241224	194200	50979301	2005	2005	2005	2005	0
17	20241224	194100	50979301	2005	2005	2005	2005	0
18	20241224	194000	50979301	2005	2005	2005	2005	0
19	20241224	193900	50979301	2005	2005	2005	2005	0
20	20241224	193800	50979301	2005	2005	2005	2005	0
21	20241224	193700	50979301	2005	2005	2005	2005	0
22	20241224	193600	50979301	2005	2005	2005	2005	0
23	20241224	193500	50979301	2005	2005	2005	2005	0
24	20241224	193400	50979301	2005	2005	2005	2005	0
25	20241224	193300	50979301	2005	2005	2005	2005	0
26	20241224	193200	50979301	2005	2005	2005	2005	0
27	20241224	193100	50979301	2005	2005	2005	2005	0
28	20241224	193000	50979301	2005	2005	2005	2005	0
29	20241224	192900	50979301	2005	2005	2005	2005	0
30	20241224	192800	50979301	2005	2005	2005	2005	0
31	20241224	192700	50979301	2005	2005	2005	2005	0
32	20241224	192600	50979301	2005	2005	2005	2005	156
33	20241224	192500	50979301	2005	2005	2005	2005	0
34	20241224	192400	50979301	2005	2005	2005	2005	0
35	20241224	192300	50979301	2005	2005	2005	2005	0
36	20241224	192200	50979301	2005	2005	2005	2005	0
37	20241224	192100	50979301	2005	2005	2005	2005	0
38	20241224	192000	50979301	2005	2005	2005	2005	0
39	20241224	191900	50979301	2005	2005	2005	2005	0
40	20241224	191800	50979301	2005	2005	2005	2005	0
41	20241224	191700	50979301	2005	2005	2005	2005	0
42	20241224	191600	50979301	2005	2005	2005	2005	0
43	20241224	191500	50979301	2005	2005	2005	2005	0
44	20241224	191400	50979301	2005	2005	2005	2005	0
45	20241224	191300	50979301	2005	2005	2005	2005	0
46	20241224	191200	50979301	2005	2005	2005	2005	0
47	20241224	191100	50979301	2005	2005	2005	2005	0
48	20241224	191000	50979301	2005	2005	2005	2005	0
49	20241224	190900	50979301	2005	2005	2005	2005	0
50	20241224	190800	50979301	2005	2005	2005	2005	0
51	20241224	190700	50979301	2005	2005	2005	2005	0
52	20241224	190600	50979301	2005	2005	2005	2005	0
53	20241224	190500	50979301	2005	2005	2005	2005	0
54	20241224	190400	50979301	2005	2005	2005	2005	0
55	20241224	190300	50979301	2005	2005	2005	2005	0
56	20241224	190200	50979301	2005	2005	2005	2005	0
57	20241224	190100	50979301	2005	2005	2005	2005	0
58	20241224	190000	50979301	2005	2005	2005	2005	0
59	20241224	185900	50979301	2005	2005	2005	2005	0
60	20241224	185800	50979301	2005	2005	2005	2005	0
61	20241224	185700	50979301	2005	2005	2005	2005	0
62	20241224	185600	50979301	2005	2005	2005	2005	156
63	20241224	185500	50979301	2005	2005	2005	2005	0
64	20241224	185400	50979301	2005	2005	2005	2005	0
65	20241224	185300	50979301	2005	2005	2005	2005	0
66	20241224	185200	50979301	2005	2005	2005	2005	0
67	20241224	185100	50979301	2005	2005	2005	2005	0
68	20241224	185000	50979301	2005	2005	2005	2005	0
69	20241224	184900	50979301	2005	2005	2005	2005	0
70	20241224	184800	50979301	2005	2005	2005	2005	0
71	20241224	184700	50979301	2005	2005	2005	2005	0
72	20241224	184600	50979301	2005	2005	2005	2005	0
73	20241224	184500	50979301	2005	2005	2005	2005	0
74	20241224	184400	50979301	2005	2005	2005	2005	0
75	20241224	184300	50979301	2005	2005	2005	2005	0
76	20241224	184200	50979301	2005	2005	2005	2005	0
77	20241224	184100	50979301	2005	2005	2005	2005	0
78	20241224	184000	50979301	2005	2005	2005	2005	0
79	20241224	183900	50979301	2005	2005	2005	2005	0
80	20241224	183800	50979301	2005	2005	2005	2005	0
81	20241224	183700	50979301	2005	2005	2005	2005	0
82	20241224	183600	50979301	2005	2005	2005	2005	0
83	20241224	183500	50979301	2005	2005	2005	2005	0
84	20241224	183400	50979301	2005	2005	2005	2005	0
85	20241224	183300	50979301	2005	2005	2005	2005	0
86	20241224	183200	50979301	2005	2005	2005	2005	0
87	20241224	183100	50979301	2005	2005	2005	2005	0
88	20241224	183000	50979301	2005	2005	2005	2005	0
89	20241224	182900	50979301	2005	2005	2005	2005	0
90	20241224	182800	50979301	2005	2005	2005	2005	0
91	20241224	182700	50979301	2005	2005	2005	2005	0
92	20241224	182600	50979301	2005	2005	2005	2005	156
93	20241224	182500	50979301	2005	2005	2005	2005	0
94	20241224	182400	50979301	2005	2005	2005	2005	0
95	20241224	182300	50979301	2005	2005	2005	2005	0
96	20241224	182200	50979301	2005	2005	2005	2005	0
97	20241224	182100	50979301	2005	2005	2005	2005	0
98	20241224	182000	50979301	2005	2005	2005	2005	0
99	20241224	181900	50979301	2005	2005	2005	2005	0
100	20241224	181800	50979301	2005	2005	2005	2005	0
101	20241224	181700	50979301	2005	2005	2005	2005	0
102	20241224	181600	50979301	2005	2005	2005	2005	0
103	20241224	181500	50979301	2005	2005	2005	2005	0
104	20241224	181400	50979301	2005	2005	2005	2005	0
105	20241224	181300	50979301	2005	2005	2005	2005	0
106	20241224	181200	50979301	2005	2005	2005	2005	0
107	20241224	181100	50979301	2005	2005	2005	2005	0
108	20241224	181000	50979301	2005	2005	2005	2005	0
109	20241224	180900	50979301	2005	2005	2005	2005	0
110	20241224	180800	50979301	2005	2005	2005	2005	0
111	20241224	180700	50979301	2005	2005	2005	2005	0
112	20241224	180600	50979301	2005	2005	2005	2005	0
113	20241224	180500	50979301	2005	2005	2005	2005	0
114	20241224	180400	50979301	2005	2005	2005	2005	0
115	20241224	180300	50979301	2005	2005	2005	2005	0
116	20241224	180200	50979301	2005	2005	2005	2005	0
117	20241224	180100	50979301	2005	2005	2005	2005	0
118	20241224	180000	50979301	2005	2005	2005	2005	0
119	20241224	175900	50979301	2005	2005	2005	2005	0
120	20241224	175800	50979301	2005	2005	2005	2005	0
121	20241224	175700	50979301	2005	2005	2005	2005	0
122	20241224	175600	50979301	2005	2005	2005	2005	156
123	20241224	175500	50979301	2005	2005	2005	2005	0
124	20241224	175400	50979301	2005	2005	2005	2005	0
125	20241224	175300	50979301	2005	2005	2005	2005	0
126	20241224	175200	50979301	2005	2005	2005	2005	0
127	20241224	175100	50979301	2005	2005	2005	2005	0
128	20241224	175000	50979301	2005	2005	2005	2005	0
129	20241224	174900	50979301	2005	2005	2005	2005	0
130	20241224	174800	50979301	2005	2005	2005	2005	0
131	20241224	174700	50979301	2005	2005	2005	2005	0
132	20241224	174600	50979301	2005	2005	2005	2005	0
133	20241224	174500	50979301	2005	2005	2005	2005	0
134	20241224	174400	50979301	2005	2005	2005	2005	0
135	20241224	174300	50979301	2005	2005	2005	2005	0
136	20241224	174200	50979301	2005	2005	2005	2005	0
137	20241224	174100	50979301	2005	2005	2005	2005	0
138	20241224	174000	50979301	2005	2005	2005	2005	0
139	20241224	173900	50979301	2005	2005	2005	2005	0
140	20241224	173800	50979301	2005	2005	2005	2005	0
141	20241224	173700	50979301	2005	2005	2005	2005	0
142	20241224	173600	50979301	2005	2005	2005	2005	0
143	20241224	173500	50979301	2005	2005	2005	2005	0
144	20241224	173400	50979301	2005	2005	2005	2005	0
145	20241224	173300	50979301	2005	2005	2005	2005	0
146	20241224	173200	50979301	2005	2005	2005	2005	0
147	20241224	173100	50979301	2005	2005	2005	2005	0
148	20241224	173000	50979301	2005	2005	2005	2005	0
149	20241224	172900	50979301	2005	2005	2005	2005	0
150	20241224	172800	50979301	2005	2005	2005	2005	0
151	20241224	172700	50979301	2005	2005	2005	2005	0
152	20241224	172600	50979301	2005	2005	2005	2005	156
153	20241224	172500	50979301	2005	2005	2005	2005	0
154	20241224	172400	50979301	2005	2005	2005	2005	0
155	20241224	172300	50979301	2005	2005	2005	2005	0
156	20241224	172200	50979301	2005	2005	2005	2005	0
157	20241224	172100	50979301	2005	2005	2005	2005	0
158	20241224	172000	50979301	2005	2005	2005	2005	0
159	20241224	171900	50979301	2005	2005	2005	2005	0
160	20241224	171800	50979301	2005	2005	2005	2005	0
161	20241224	171700	50979301	2005	2005	2005	2005	0
162	20241224	171600	50979301	2005	2005	2005	2005	0
163	20241224	171500	50979301	2005	2005	2005	2005	0
164	20241224	171400	50979301	2005	2005	2005	2005	0
165	20241224	171300	50979301	2005	2005	2005	2005	0
166	20241224	171200	50979301	2005	2005	2005	2005	0
167	20241224	171100	50979301	2005	2005	2005	2005	0
168	20241224	171000	50979301	2005	2005	2005	2005	0
169	20241224	170900	50979301	2005	2005	2005	2005	0
170	20241224	170800	50979301	2005	2005	2005	2005	0
171	20241224	170700	50979301	2005	2005	2005	2005	0
172	20241224	170600	50979301	2005	2005	2005	2005	0
173	20241224	170500	50979301	2005	2005	2005	2005	0
174	20241224	170400	50979301	2005	2005	2005	2005	0
175	20241224	170300	50979301	2005	2005	2005	2005	0
176	20241224	170200	50979301	2005	2005	2005	2005	0
177	20241224	170100	50979301	2005	2005	2005	2005	0
178	20241224	170000	50979301	2005	2005	2005	2005	0
179	20241224	165900	50979301	2005	2005	2005	2005	0
180	20241224	165800	50979301	2005	2005	2005	2005	0
181	20241224	165700	50979301	2005	2005	2005	2005	0
182	20241224	165600	50979301	2005	2005	2005	2005	156
183	20241224	165500	50979301	2005	2005	2005	2005	0
184	20241224	165400	50979301	2005	2005	2005	2005	0
185	20241224	165300	50979301	2005	2005	2005	2005	0
186	20241224	165200	50979301	2005	2005	2005	2005	0
187	20241224	165100	50979301	2005	2005	2005	2005	0
188	20241224	165000	50979301	2005	2005	2005	2005	0
189	20241224	164900	50979301	2005	2005	2005	2005	0
190	20241224	164800	50979301	2005	2005	2005	2005	0
191	20241224	164700	50979301	2005	2005	2005	2005	0
192	20241224	164600	50979301	2005	2005	2005	2005	0
193	20241224	164500	50979301	2005	2005	2005	2005	0
194	20241224	164400	50979301	2005	2005	2005	2005	0
195	20241224	164300	50979301	2005	2005	2005	2005	0
196	20241224	164200	50979301	2005	2005	2005	2005	0
197	20241224	164100	50979301	2005	2005	2005	2005	0
198	20241224	164000	50979301	2005	2005	2005	2005	0
199	20241224	163900	50979301	2005	2005	2005	2005	0
200	20241224	163800	50979301	2005	2005	2005	2005	0
201	20241224	163700	50979301	2005	2005	2005	2005	0
202	20241224	163600	50979301	2005	2005	2005	2005	0
203	20241224	163500	50979301	2005	2005	2005	2005	0
204	20241224	163400	50979301	2005	2005	2005	2005	0
205	20241224	163300	50979301	2005	2005	2005	2005	0
206	20241224	163200	50979301	2005	2005	2005	2005	0
207	20241224	163100	50979301	2005	2005	2005	2005	0
208	20241224	163000	50979301	2005	2005	2005	2005	0
209	20241224	162900	50979301	2005	2005	2005	2005	0
210	20241224	162800	50979301	2005	2005	2005	2005	0
211	20241224	162700	50979301	2005	2005	2005	2005	0
212	20241224	162600	50979301	2005	2005	2005	2005	156
213	20241224	162500	50979301	2005	2005	2005	2005	0
214	20241224	162400	50979301	2005	2005	2005	2005	0
215	20241224	162300	50979301	2005	2005	2005	2005	0
216	20241224	162200	50979301	2005	2005	2005	2005	0
217	20241224	162100	50979301	2005	2005	2005	2005	0
218	20241224	162000	50979301	2005	2005	2005	2005	0
219	20241224	161900	50979301	2005	2005	2005	2005	0
220	20241224	161800	50979301	2005	2005	2005	2005	0
221	20241224	161700	50979301	2005	2005	2005	2005	0
222	20241224	161600	50979301	2005	2005	2005	2005	0
223	20241224	161500	50979301	2005	2005	2005	2005	0
224	20241224	161400	50979301	2005	2005	2005	2005	0
225	20241224	161300	50979301	2005	2005	2005	2005	0
226	20241224	161200	50979301	2005	2005	2005	2005	0
227	20241224	161100	50979301	2005	2005	2005	2005	0
228	20241224	161000	50979301	2005	2005	2005	2005	0
229	20241224	160900	50979301	2005	2005	2005	2005	0
230	20241224	160800	50979301	2005	2005	2005	2005	0
231	20241224	160700	50979301	2005	2005	2005	2005	0
232	20241224	160600	50979301	2005	2005	2005	2005	0
233	20241224	160500	50979301	2005	2005	2005	2005	0
234	20241224	160400	50979301	2005	2005	2005	2005	0
235	20241224	160300	50979301	2005	2005	2005	2005	0
236	20241224	160200	50979301	2005	2005	2005	2005	0
237	20241224	160100	50979301	2005	2005	2005	2005	0
238	20241224	160000	50979301	2005	2005	2005	2005	0
239	20241224	155900	50979301	2005	2005	2005	2005	0
240	20241224	155800	50979301	2005	2005	2005	2005	0
241	20241224	155700	50979301	2005	2005	2005	2005	0
242	20241224	155600	50979301	2005	2005	2005	2005	156
243	20241224	155500	50979301	2005	2005	2005	2005	0
244	20241224	155400	50979301	2005	2005	2005	2005	0
245	20241224	155300	50979301	2005	2005	2005	2005	0
246	20241224	155200	50979301	2005	2005	2005	2005	0
247	20241224	155100	50979301	2005	2005	2005	2005	0
248	20241224	155000	50979301	2005	2005	2005	2005	0
249	20241224	154900	50979301	2005	2005	2005	2005	0
250	20241224	154800	50979301	2005	2005	2005	2005	0
251	20241224	154700	50979301	2005	2005	2005	2005	0
252	20241224	154600	50979301	2005	2005	2005	2005	0
253	20241224	154500	50979301	2005	2005	2005	2005	0
254	20241224	154400	50979301	2005	2005	2005	2005	0
255	20241224	154300	50979301	2005	2005	2005	2005	0
256	20241224	154200	50979301	2005	2005	2005	2005	0
257	20241224	154100	50979301	2005	2005	2005	2005	0
258	20241224	154000	50979301	2005	2005	2005	2005	0
259	20241224	153900	50979301	2005	2005	2005	2005	0
260	20241224	153800	50979301	2005	2005	2005	2005	0
261	20241224	153700	50979301	2005	2005	2005	2005	0
262	20241224	153600	50979301	2005	2005	2005	2005	0
263	20241224	153500	50979301	2005	2005	2005	2005	0
264	20241224	153400	50979301	2005	2005	2005	2005	0
265	20241224	153300	50979301	2005	2005	2005	2005	0
266	20241224	153200	50979301	2005	2005	2005	2005	0
267	20241224	153100	50979301	2005	2005	2005	2005	0
268	20241224	153000	50979301	2005	2005	2005	2005	156
269	20241224	152900	50666521	2025	2025	2025	2025	0
270	20241224	152800	50666521	2025	2025	2025	2025	0
271	20241224	152700	50666521	2025	2025	2025	2025	0
272	20241224	152600	50666521	2025	2025	2025	2025	0
273	20241224	152500	50666521	2025	2025	2025	2025	0
274	20241224	152400	50666521	2025	2025	2025	2025	0
275	20241224	152300	50666521	2025	2025	2025	2025	0
276	20241224	152200	50666521	2025	2025	2025	2025	0
277	20241224	152100	50666521	2025	2025	2025	2025	0
278	20241224	152000	50666521	2025	2025	2025	2025	0
279	20241224	151900	50666521	2025	2025	2025	2025	0
280	20241224	151800	50666521	2025	2025	2025	2025	0
281	20241224	151700	50666521	2025	2025	2025	2025	0
282	20241224	151600	50666521	2025	2025	2025	2025	0
283	20241224	151500	50666521	2025	2025	2025	2025	0
284	20241224	151400	50666521	2025	2025	2025	2025	0
285	20241224	151300	50666521	2025	2025	2025	2025	0
286	20241224	151200	50666521	2025	2025	2025	2025	0
287	20241224	151100	50666521	2025	2025	2025	2025	0
288	20241224	151000	50666521	2025	2025	2025	2025	0
289	20241224	150900	50666521	2025	2025	2025	2025	0
290	20241224	150800	50666521	2025	2025	2025	2025	0
291	20241224	150700	50666521	2025	2025	2025	2025	0
292	20241224	150600	50666521	2025	2025	2025	2025	0
293	20241224	150500	50666521	2025	2025	2025	2025	0
294	20241224	150400	50666521	2025	2025	2025	2025	0
295	20241224	150300	50666521	2025	2025	2025	2025	0
296	20241224	150200	50666521	2025	2025	2025	2025	1
297	20241224	150100	50664496	2010	2010	2010	2010	0
298	20241224	150000	50664496	2010	2010	2010	2010	0
299	20241224	145900	50664496	2010	2010	2010	2010	0
300	20241224	145800	50664496	2010	2025	2025	2010	905
301	20241224	145700	48831946	2025	2025	2025	2025	0
302	20241224	145600	48831946	2025	2025	2025	2025	0
303	20241224	145500	48831946	2025	2020	2025	2020	2652
304	20241224	145400	43466941	2010	2010	2010	2010	0
305	20241224	145300	43466941	2010	2015	2015	2010	707
306	20241224	145200	42042621	2015	2015	2015	2015	0
307	20241224	145100	42042621	2015	2015	2015	2015	0
308	20241224	145000	42042621	2015	2015	2015	2015	0
309	20241224	144900	42042621	2015	2015	2015	2015	1
310	20241224	144800	42040606	2010	2010	2010	2010	0
311	20241224	144700	42040606	2010	2010	2010	2010	1
312	20241224	144600	42038596	2010	2010	2010	2010	0
313	20241224	144500	42038596	2010	2010	2010	2010	0
314	20241224	144400	42038596	2010	2010	2010	2010	0
315	20241224	144300	42038596	2010	2010	2010	2010	0
316	20241224	144200	42038596	2010	2010	2010	2010	0
317	20241224	144100	42038596	2010	2010	2010	2010	0
318	20241224	144000	42038596	2010	2010	2010	2010	0
319	20241224	143900	42038596	2010	2010	2010	2010	1
320	20241224	143800	42036586	2015	2015	2015	2015	0
321	20241224	143700	42036586	2015	2015	2015	2015	0
322	20241224	143600	42036586	2015	2015	2015	2015	1
323	20241224	143500	42034571	2010	2010	2010	2010	0
324	20241224	143400	42034571	2010	2010	2010	2010	0
325	20241224	143300	42034571	2010	2010	2010	2010	0
326	20241224	143200	42034571	2010	2010	2010	2010	0
327	20241224	143100	42034571	2010	2010	2010	2010	0
328	20241224	143000	42034571	2010	2010	2010	2010	0
329	20241224	142900	42034571	2010	2010	2010	2010	0
330	20241224	142800	42034571	2010	2010	2010	2010	0
331	20241224	142700	42034571	2010	2010	2010	2010	0
332	20241224	142600	42034571	2010	2010	2010	2010	0
333	20241224	142500	42034571	2010	2010	2010	2010	0
334	20241224	142400	42034571	2010	2010	2010	2010	0
335	20241224	142300	42034571	2010	2010	2010	2010	0
336	20241224	142200	42034571	2010	2010	2010	2010	0
337	20241224	142100	42034571	2010	2010	2010	2010	0
338	20241224	142000	42034571	2010	2010	2010	2010	0
339	20241224	141900	42034571	2010	2010	2010	2010	0
340	20241224	141800	42034571	2010	2010	2010	2010	0
341	20241224	141700	42034571	2010	2010	2010	2010	0
342	20241224	141600	42034571	2010	2010	2010	2010	0
343	20241224	141500	42034571	2010	2010	2010	2010	1
344	20241224	141400	42032561	2010	2010	2010	2010	0
345	20241224	141300	42032561	2010	2010	2010	2010	0
346	20241224	141200	42032561	2010	2010	2010	2010	0
347	20241224	141100	42032561	2010	2010	2010	2010	10
348	20241224	141000	42012461	2010	2010	2010	2010	0
349	20241224	140900	42012461	2010	2010	2010	2010	10
350	20241224	140800	41992361	2015	2015	2015	2015	0
351	20241224	140700	41992361	2015	2015	2015	2015	0
352	20241224	140600	41992361	2015	2015	2015	2015	0
353	20241224	140500	41992361	2015	2015	2015	2015	0
354	20241224	140400	41992361	2015	2015	2015	2015	0
355	20241224	140300	41992361	2015	2015	2015	2015	0
356	20241224	140200	41992361	2015	2015	2015	2015	0
357	20241224	140100	41992361	2015	2015	2015	2015	27
358	20241224	140000	41937956	2015	2015	2015	2015	0
359	20241224	135900	41937956	2015	2015	2015	2015	0
360	20241224	135800	41937956	2015	2015	2015	2015	0
361	20241224	135700	41937956	2015	2015	2015	2015	0
362	20241224	135600	41937956	2015	2015	2015	2015	0
363	20241224	135500	41937956	2015	2015	2015	2015	661
364	20241224	135400	40606041	2010	2010	2010	2010	0
365	20241224	135300	40606041	2010	2010	2010	2010	0
366	20241224	135200	40606041	2010	2010	2010	2010	0
367	20241224	135100	40606041	2010	2010	2010	2010	0
368	20241224	135000	40606041	2010	2010	2010	2010	0
369	20241224	134900	40606041	2010	2010	2010	2010	0
370	20241224	134800	40606041	2010	2010	2010	2010	0
371	20241224	134700	40606041	2010	2010	2010	2010	0
372	20241224	134600	40606041	2010	2010	2010	2010	0
373	20241224	134500	40606041	2010	2010	2010	2010	0
374	20241224	134400	40606041	2010	2010	2010	2010	0
375	20241224	134300	40606041	2010	2010	2010	2010	0
376	20241224	134200	40606041	2010	2010	2010	2010	0
377	20241224	134100	40606041	2010	2010	2010	2010	10
378	20241224	134000	40585941	2010	2010	2010	2010	0
379	20241224	133900	40585941	2010	2010	2010	2010	0
380	20241224	133800	40585941	2010	2010	2010	2010	0
381	20241224	133700	40585941	2010	2010	2010	2010	0
382	20241224	133600	40585941	2010	2010	2010	2010	0
383	20241224	133500	40585941	2010	2010	2010	2010	0
384	20241224	133400	40585941	2010	2010	2010	2010	0
385	20241224	133300	40585941	2010	2010	2010	2010	0
386	20241224	133200	40585941	2010	2005	2010	2005	33
387	20241224	133100	40519766	2005	2005	2005	2005	2
388	20241224	133000	40515756	2005	2005	2005	2005	0
389	20241224	132900	40515756	2005	2005	2005	2005	0
390	20241224	132800	40515756	2005	2005	2005	2005	0
391	20241224	132700	40515756	2005	2005	2005	2005	0
392	20241224	132600	40515756	2005	2005	2005	2005	0
393	20241224	132500	40515756	2005	2005	2005	2005	0
394	20241224	132400	40515756	2005	2005	2005	2005	0
395	20241224	132300	40515756	2005	2005	2005	2005	0
396	20241224	132200	40515756	2005	2005	2005	2005	0
397	20241224	132100	40515756	2005	2010	2010	2005	495
398	20241224	132000	39521031	2010	2010	2010	2010	0
399	20241224	131900	39521031	2010	2010	2010	2010	0
400	20241224	131800	39521031	2010	2010	2010	2010	0
401	20241224	131700	39521031	2010	2010	2010	2010	0
402	20241224	131600	39521031	2010	2010	2010	2010	0
403	20241224	131500	39521031	2010	2010	2010	2010	0
404	20241224	131400	39521031	2010	2010	2010	2010	0
405	20241224	131300	39521031	2010	2010	2010	2010	0
406	20241224	131200	39521031	2010	2010	2010	2010	0
407	20241224	131100	39521031	2010	2010	2010	2010	0
408	20241224	131000	39521031	2010	2010	2010	2010	1
409	20241224	130900	39519021	2000	2000	2000	2000	0
410	20241224	130800	39519021	2000	2000	2000	2000	0
411	20241224	130700	39519021	2000	2000	2000	2000	0
412	20241224	130600	39519021	2000	2000	2000	2000	8
413	20241224	130500	39503021	2010	2010	2010	2010	0
414	20241224	130400	39503021	2010	2010	2010	2010	0
415	20241224	130300	39503021	2010	2010	2010	2010	0
416	20241224	130200	39503021	2010	2005	2010	2005	85
417	20241224	130100	39332586	2000	2000	2000	2000	0
418	20241224	130000	39332586	2000	2000	2000	2000	0
419	20241224	125900	39332586	2000	2000	2000	2000	0
420	20241224	125800	39332586	2000	2000	2000	2000	0
421	20241224	125700	39332586	2000	2000	2000	2000	0
422	20241224	125600	39332586	2000	2000	2000	2000	0
423	20241224	125500	39332586	2000	2000	2000	2000	1
424	20241224	125400	39330586	2000	2000	2000	2000	0
425	20241224	125300	39330586	2000	2000	2000	2000	0
426	20241224	125200	39330586	2000	2000	2000	2000	0
427	20241224	125100	39330586	2000	2000	2000	2000	0
428	20241224	125000	39330586	2000	2000	2000	2000	0
429	20241224	124900	39330586	2000	2005	2005	2000	16
430	20241224	124800	39298511	2005	2005	2005	2005	0
431	20241224	124700	39298511	2005	2005	2005	2005	0
432	20241224	124600	39298511	2005	2005	2005	2005	0
433	20241224	124500	39298511	2005	2005	2005	2005	0
434	20241224	124400	39298511	2005	2005	2005	2005	1
435	20241224	124300	39296506	2000	2000	2000	2000	0
436	20241224	124200	39296506	2000	2000	2000	2000	0
437	20241224	124100	39296506	2000	2000	2000	2000	0
438	20241224	124000	39296506	2000	2000	2000	2000	0
439	20241224	123900	39296506	2000	2000	2000	2000	0
440	20241224	123800	39296506	2000	2000	2000	2000	0
441	20241224	123700	39296506	2000	2005	2005	2000	22
442	20241224	123600	39252406	2005	2005	2005	2005	0
443	20241224	123500	39252406	2005	2005	2005	2005	0
444	20241224	123400	39252406	2005	2005	2005	2005	0
445	20241224	123300	39252406	2005	2005	2005	2005	1
446	20241224	123200	39250401	2000	2000	2000	2000	0
447	20241224	123100	39250401	2000	2000	2000	2000	0
448	20241224	123000	39250401	2000	2000	2000	2000	0
449	20241224	122900	39250401	2000	2000	2000	2000	0
450	20241224	122800	39250401	2000	2000	2000	2000	0
451	20241224	122700	39250401	2000	2000	2000	2000	0
452	20241224	122600	39250401	2000	2000	2000	2000	9
453	20241224	122500	39232401	2005	2005	2005	2005	0
454	20241224	122400	39232401	2005	2005	2005	2005	0
455	20241224	122300	39232401	2005	2005	2005	2005	0
456	20241224	122200	39232401	2005	2005	2005	2005	0
457	20241224	122100	39232401	2005	2005	2005	2005	88
458	20241224	122000	39055961	2005	2005	2005	2005	1
459	20241224	121900	39053956	2000	2000	2000	2000	0
460	20241224	121800	39053956	2000	2000	2000	2000	0
461	20241224	121700	39053956	2000	2000	2000	2000	1
462	20241224	121600	39051956	2005	2005	2005	2005	0
463	20241224	121500	39051956	2005	2005	2005	2005	0
464	20241224	121400	39051956	2005	2005	2005	2005	0
465	20241224	121300	39051956	2005	2005	2005	2005	0
466	20241224	121200	39051956	2005	2005	2005	2005	0
467	20241224	121100	39051956	2005	2005	2005	2005	1
468	20241224	121000	39049951	2000	2000	2000	2000	0
469	20241224	120900	39049951	2000	2000	2000	2000	179
470	20241224	120800	38691951	2005	2005	2005	2005	7
471	20241224	120700	38677916	1999	1999	1999	1999	0
472	20241224	120600	38677916	1999	1999	1999	1999	0
473	20241224	120500	38677916	1999	1999	1999	1999	0
474	20241224	120400	38677916	1999	1999	1999	1999	0
475	20241224	120300	38677916	1999	2005	2005	1999	7103
476	20241224	120200	24476106	2005	2025	2025	2005	3419
477	20241224	120100	17619866	2020	2020	2020	2020	13
478	20241224	120000	17593606	2020	2020	2020	2020	0
479	20241224	115900	17593606	2020	2020	2020	2020	1
480	20241224	115800	17591586	2020	2020	2020	2020	0
481	20241224	115700	17591586	2020	2020	2020	2020	0
482	20241224	115600	17591586	2020	2020	2020	2020	40
483	20241224	115500	17510786	2020	2020	2020	2020	1
484	20241224	115400	17508766	2020	2020	2020	2020	0
485	20241224	115300	17508766	2020	2020	2020	2020	33
486	20241224	115200	17442106	2020	2020	2020	2020	0
487	20241224	115100	17442106	2020	2020	2020	2020	0
488	20241224	115000	17442106	2020	2020	2020	2020	0
489	20241224	114900	17442106	2020	2020	2020	2020	0
490	20241224	114800	17442106	2020	2020	2020	2020	0
491	20241224	114700	17442106	2020	2020	2020	2020	0
492	20241224	114600	17442106	2020	2020	2020	2020	0
493	20241224	114500	17442106	2020	2020	2020	2020	2
494	20241224	114400	17438066	2020	2020	2020	2020	0
495	20241224	114300	17438066	2020	2020	2020	2020	0
496	20241224	114200	17438066	2020	2020	2020	2020	0
497	20241224	114100	17438066	2020	2025	2025	2020	88
498	20241224	114000	17259906	2025	2025	2025	2025	0
499	20241224	113900	17259906	2025	2025	2025	2025	0
500	20241224	113800	17259906	2025	2025	2025	2025	0
501	20241224	113700	17259906	2025	2025	2025	2025	0
502	20241224	113600	17259906	2025	2025	2025	2025	0
503	20241224	113500	17259906	2025	2025	2025	2025	0
504	20241224	113400	17259906	2025	2025	2025	2025	0
505	20241224	113300	17259906	2025	2025	2025	2025	0
506	20241224	113200	17259906	2025	2025	2025	2025	0
507	20241224	113100	17259906	2025	2025	2025	2020	77
508	20241224	113000	17104356	2025	2025	2025	2025	0
509	20241224	112900	17104356	2025	2010	2025	2010	3
510	20241224	112800	17098311	2005	2005	2005	2005	0
511	20241224	112700	17098311	2005	2005	2005	2005	0
512	20241224	112600	17098311	2005	2005	2005	2005	149
513	20241224	112500	16799566	2015	2015	2015	2015	1
514	20241224	112400	16797551	2010	2010	2010	2010	0
515	20241224	112300	16797551	2010	2010	2010	2010	189
516	20241224	112200	16417661	2020	2020	2020	2020	0
517	20241224	112100	16417661	2020	2020	2020	2020	80
518	20241224	112000	16256061	2025	2025	2025	2025	0
519	20241224	111900	16256061	2025	2025	2025	2025	0
520	20241224	111800	16256061	2025	2025	2025	2025	0
521	20241224	111700	16256061	2025	2025	2025	2025	0
522	20241224	111600	16256061	2025	2025	2025	2025	0
523	20241224	111500	16256061	2025	2025	2025	2025	1
524	20241224	111400	16254036	2005	2025	2025	2005	3000
525	20241224	111300	10236516	2025	2025	2025	2025	0
526	20241224	111200	10236516	2025	2025	2025	2025	0
527	20241224	111100	10236516	2025	2025	2025	2025	2
528	20241224	111000	10232466	2020	2020	2020	2020	0
529	20241224	110900	10232466	2020	2020	2020	2020	0
530	20241224	110800	10232466	2020	2020	2020	2020	0
531	20241224	110700	10232466	2020	2020	2020	2020	0
532	20241224	110600	10232466	2020	2020	2020	2020	0
533	20241224	110500	10232466	2020	2025	2025	2020	2
534	20241224	110400	10228421	2025	2025	2025	2025	0
535	20241224	110300	10228421	2025	2025	2025	2025	20
536	20241224	110200	10187921	2030	2030	2030	2030	1
537	20241224	110100	10185891	2025	2025	2025	2025	218
538	20241224	110000	9744441	2025	2025	2025	2025	0
539	20241224	105900	9744441	2025	2025	2025	2025	0
540	20241224	105800	9744441	2025	2020	2025	2020	64
541	20241224	105700	9615156	2020	2020	2020	2020	0
542	20241224	105600	9615156	2020	2020	2020	2020	0
543	20241224	105500	9615156	2020	2020	2020	2020	0
544	20241224	105400	9615156	2020	2020	2020	2020	0
545	20241224	105300	9615156	2020	2020	2020	2020	0
546	20241224	105200	9615156	2020	2020	2020	2020	0
547	20241224	105100	9615156	2020	2020	2020	2020	0
548	20241224	105000	9615156	2020	2020	2020	2020	0
549	20241224	104900	9615156	2020	2015	2020	2015	2
550	20241224	104800	9611121	2010	2010	2010	2010	0
551	20241224	104700	9611121	2010	2010	2010	2010	0
552	20241224	104600	9611121	2010	2010	2010	2010	0
553	20241224	104500	9611121	2010	2010	2010	2010	0
554	20241224	104400	9611121	2010	2010	2010	2010	0
555	20241224	104300	9611121	2010	2010	2010	2010	0
556	20241224	104200	9611121	2010	2010	2010	2010	0
557	20241224	104100	9611121	2010	2010	2010	2010	1
558	20241224	104000	9609111	2005	2005	2005	2005	0
559	20241224	103900	9609111	2005	2005	2005	2005	0
560	20241224	103800	9609111	2005	2005	2005	2005	0
561	20241224	103700	9609111	2005	2005	2005	2005	1
562	20241224	103600	9607106	2015	2015	2015	2015	0
563	20241224	103500	9607106	2015	2015	2015	2015	1
564	20241224	103400	9605091	2015	2015	2015	2015	0
565	20241224	103300	9605091	2015	2015	2015	2015	35
566	20241224	103200	9534566	2015	2015	2015	2015	0
567	20241224	103100	9534566	2015	2015	2015	2015	52
568	20241224	103000	9429786	2020	2020	2020	2020	0
569	20241224	102900	9429786	2020	2020	2020	2020	0
570	20241224	102800	9429786	2020	2015	2020	2015	40
571	20241224	102700	9348996	2000	2000	2020	2000	3
572	20241224	102600	9342976	2005	2005	2005	2005	0
573	20241224	102500	9342976	2005	2005	2005	2005	73
574	20241224	102400	9196611	2020	2020	2020	2020	0
575	20241224	102300	9196611	2020	2020	2020	2020	1
576	20241224	102200	9194591	1999	1999	1999	1999	0
577	20241224	102100	9194591	1999	1999	1999	1999	0
578	20241224	102000	9194591	1999	1999	1999	1999	0
579	20241224	101900	9194591	1999	2000	2000	1999	1508
580	20241224	101800	6178592	2020	2020	2020	2020	0
581	20241224	101700	6178592	2020	2020	2020	2020	1
582	20241224	101600	6176572	2000	2000	2000	2000	1
583	20241224	101500	6174572	2005	2005	2005	2000	770
584	20241224	101400	4630727	2005	2005	2005	2005	884
585	20241224	101300	2858307	2005	2010	2010	2005	482
586	20241224	101200	1889492	2010	2010	2010	2010	1
587	20241224	101100	1887482	2005	2010	2010	2005	361
588	20241224	101000	1161877	2010	2010	2010	2010	0
589	20241224	100900	1161877	2010	2010	2010	2010	0
590	20241224	100800	1161877	2010	2010	2010	2010	0
591	20241224	100700	1161877	2010	2010	2010	2010	0
592	20241224	100600	1161877	2010	2010	2010	2010	0
593	20241224	100500	1161877	2010	2010	2010	2010	0
594	20241224	100400	1161877	2010	2010	2010	2010	0
595	20241224	100300	1161877	2010	2010	2010	2010	0
596	20241224	100200	1161877	2010	2010	2010	2010	0
597	20241224	100100	1161877	2010	2010	2010	2010	80
598	20241224	100000	1001077	2010	2010	2010	2010	0
599	20241224	095900	1001077	2010	2010	2010	2010	0
600	20241224	095800	1001077	2010	2010	2010	2010	0
601	20241224	095700	1001077	2010	2010	2010	2010	0
602	20241224	095600	1001077	2010	2010	2010	2010	0
603	20241224	095500	1001077	2010	2010	2010	2010	0
604	20241224	095400	1001077	2010	2010	2010	2010	0
605	20241224	095300	1001077	2010	2010	2010	2010	0
606	20241224	095200	1001077	2010	2010	2010	2010	0
607	20241224	095100	1001077	2010	2010	2010	2010	88
608	20241224	095000	824197	2010	2010	2010	2010	0
609	20241224	094900	824197	2010	2010	2010	2010	0
610	20241224	094800	824197	2010	2010	2010	2010	0
611	20241224	094700	824197	2010	2010	2010	2010	0
612	20241224	094600	824197	2010	2010	2010	2010	2
613	20241224	094500	820177	2010	2010	2010	2010	0
614	20241224	094400	820177	2010	2010	2010	2010	0
615	20241224	094300	820177	2010	2010	2010	2010	1
616	20241224	094200	818167	2005	2005	2005	2005	0
617	20241224	094100	818167	2005	2005	2005	2005	0
618	20241224	094000	818167	2005	2005	2005	2005	0
619	20241224	093900	818167	2005	2005	2005	2005	0
620	20241224	093800	818167	2005	2005	2005	2005	0
621	20241224	093700	818167	2005	2005	2005	2005	0
622	20241224	093600	818167	2005	2005	2005	2005	0
623	20241224	093500	818167	2005	2005	2005	2005	0
624	20241224	093400	818167	2005	2005	2005	2005	0
625	20241224	093300	818167	2005	2005	2005	2005	0
626	20241224	093200	818167	2005	2005	2005	2005	0
627	20241224	093100	818167	2005	2005	2005	2005	1
628	20241224	093000	816162	2005	2005	2005	2005	0
629	20241224	092900	816162	2005	2005	2005	2005	0
630	20241224	092800	816162	2005	2005	2005	2005	0
631	20241224	092700	816162	2005	2005	2005	2005	0
632	20241224	092600	816162	2005	2005	2005	2005	0
633	20241224	092500	816162	2005	2005	2005	2005	80
634	20241224	092400	655762	2005	2005	2005	2005	0
635	20241224	092300	655762	2005	2005	2005	2005	0
636	20241224	092200	655762	2005	2005	2005	2005	0
637	20241224	092100	655762	2005	2005	2005	2005	0
638	20241224	092000	655762	2005	2005	2005	2005	0
639	20241224	091900	655762	2005	2005	2005	2005	2
640	20241224	091800	651752	2000	2000	2000	2000	0
641	20241224	091700	651752	2000	2000	2000	2000	20
642	20241224	091600	611752	2000	2000	2000	2000	0
643	20241224	091500	611752	2000	2000	2000	2000	0
644	20241224	091400	611752	2000	2005	2005	2000	6
645	20241224	091300	599747	2015	2015	2015	2015	0
646	20241224	091200	599747	2015	2015	2015	2015	11
647	20241224	091100	577582	2020	2020	2020	2020	87
648	20241224	091000	401842	2000	2000	2000	2000	0
649	20241224	090900	401842	2000	2000	2000	2000	0
650	20241224	090800	401842	2000	2000	2000	2000	0
651	20241224	090700	401842	2000	2000	2000	2000	0
652	20241224	090600	401842	2000	2000	2000	2000	0
653	20241224	090500	401842	2000	2000	2000	2000	1
654	20241224	090400	399842	2020	2020	2020	2020	0
655	20241224	090300	399842	2020	2020	2020	2020	2
656	20241224	090200	395802	1999	1999	1999	1999	0
657	20241224	090100	395802	1999	1999	1999	1999	0
658	20241224	090000	395802	1999	1999	1999	1999	198