KissMeData/034940/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191600	65393684	2000	2000	2000	2000	776
3	20231219	191500	65393684	2000	2000	2000	2000	0
4	20231219	191400	65393684	2000	2000	2000	2000	0
5	20231219	191300	65393684	2000	2000	2000	2000	0
6	20231219	191200	65393684	2000	2000	2000	2000	0
7	20231219	191100	65393684	2000	2000	2000	2000	0
8	20231219	191000	65393684	2000	2000	2000	2000	0
9	20231219	190900	65393684	2000	2000	2000	2000	0
10	20231219	190800	65393684	2000	2000	2000	2000	0
11	20231219	190700	65393684	2000	2000	2000	2000	0
12	20231219	190600	65393684	2000	2000	2000	2000	0
13	20231219	190500	65393684	2000	2000	2000	2000	0
14	20231219	190400	65393684	2000	2000	2000	2000	0
15	20231219	190300	65393684	2000	2000	2000	2000	0
16	20231219	190200	65393684	2000	2000	2000	2000	0
17	20231219	190100	65393684	2000	2000	2000	2000	0
18	20231219	190000	65393684	2000	2000	2000	2000	0
19	20231219	185900	65393684	2000	2000	2000	2000	0
20	20231219	185800	65393684	2000	2000	2000	2000	0
21	20231219	185700	65393684	2000	2000	2000	2000	0
22	20231219	185600	65393684	2000	2000	2000	2000	0
23	20231219	185500	65393684	2000	2000	2000	2000	0
24	20231219	185400	65393684	2000	2000	2000	2000	0
25	20231219	185300	65393684	2000	2000	2000	2000	0
26	20231219	185200	65393684	2000	2000	2000	2000	0
27	20231219	185100	65393684	2000	2000	2000	2000	0
28	20231219	185000	65393684	2000	2000	2000	2000	0
29	20231219	184900	65393684	2000	2000	2000	2000	0
30	20231219	184800	65393684	2000	2000	2000	2000	0
31	20231219	184700	65393684	2000	2000	2000	2000	0
32	20231219	184600	65393684	2000	2000	2000	2000	776
33	20231219	184500	65393684	2000	2000	2000	2000	0
34	20231219	184400	65393684	2000	2000	2000	2000	0
35	20231219	184300	65393684	2000	2000	2000	2000	0
36	20231219	184200	65393684	2000	2000	2000	2000	0
37	20231219	184100	65393684	2000	2000	2000	2000	0
38	20231219	184000	65393684	2000	2000	2000	2000	0
39	20231219	183900	65393684	2000	2000	2000	2000	0
40	20231219	183800	65393684	2000	2000	2000	2000	0
41	20231219	183700	65393684	2000	2000	2000	2000	0
42	20231219	183600	65393684	2000	2000	2000	2000	0
43	20231219	183500	65393684	2000	2000	2000	2000	0
44	20231219	183400	65393684	2000	2000	2000	2000	0
45	20231219	183300	65393684	2000	2000	2000	2000	0
46	20231219	183200	65393684	2000	2000	2000	2000	0
47	20231219	183100	65393684	2000	2000	2000	2000	0
48	20231219	183000	65393684	2000	2000	2000	2000	0
49	20231219	182900	65393684	2000	2000	2000	2000	0
50	20231219	182800	65393684	2000	2000	2000	2000	0
51	20231219	182700	65393684	2000	2000	2000	2000	0
52	20231219	182600	65393684	2000	2000	2000	2000	0
53	20231219	182500	65393684	2000	2000	2000	2000	0
54	20231219	182400	65393684	2000	2000	2000	2000	0
55	20231219	182300	65393684	2000	2000	2000	2000	0
56	20231219	182200	65393684	2000	2000	2000	2000	0
57	20231219	182100	65393684	2000	2000	2000	2000	0
58	20231219	182000	65393684	2000	2000	2000	2000	0
59	20231219	181900	65393684	2000	2000	2000	2000	0
60	20231219	181800	65393684	2000	2000	2000	2000	0
61	20231219	181700	65393684	2000	2000	2000	2000	0
62	20231219	181600	65393684	2000	2000	2000	2000	776
63	20231219	181500	65393684	2000	2000	2000	2000	0
64	20231219	181400	65393684	2000	2000	2000	2000	0
65	20231219	181300	65393684	2000	2000	2000	2000	0
66	20231219	181200	65393684	2000	2000	2000	2000	0
67	20231219	181100	65393684	2000	2000	2000	2000	0
68	20231219	181000	65393684	2000	2000	2000	2000	0
69	20231219	180900	65393684	2000	2000	2000	2000	0
70	20231219	180800	65393684	2000	2000	2000	2000	0
71	20231219	180700	65393684	2000	2000	2000	2000	0
72	20231219	180600	65393684	2000	2000	2000	2000	0
73	20231219	180500	65393684	2000	2000	2000	2000	0
74	20231219	180400	65393684	2000	2000	2000	2000	0
75	20231219	180300	65393684	2000	2000	2000	2000	0
76	20231219	180200	65393684	2000	2000	2000	2000	0
77	20231219	180100	65393684	2000	2000	2000	2000	0
78	20231219	180000	65393684	2000	2000	2000	2000	0
79	20231219	175900	65393684	2000	2000	2000	2000	0
80	20231219	175800	65393684	2000	2000	2000	2000	0
81	20231219	175700	65393684	2000	2000	2000	2000	0
82	20231219	175600	65393684	2000	2000	2000	2000	0
83	20231219	175500	65393684	2000	2000	2000	2000	0
84	20231219	175400	65393684	2000	2000	2000	2000	0
85	20231219	175300	65393684	2000	2000	2000	2000	0
86	20231219	175200	65393684	2000	2000	2000	2000	0
87	20231219	175100	65393684	2000	2000	2000	2000	0
88	20231219	175000	65393684	2000	2000	2000	2000	0
89	20231219	174900	65393684	2000	2000	2000	2000	0
90	20231219	174800	65393684	2000	2000	2000	2000	0
91	20231219	174700	65393684	2000	2000	2000	2000	0
92	20231219	174600	65393684	2000	2000	2000	2000	776
93	20231219	174500	65393684	2000	2000	2000	2000	0
94	20231219	174400	65393684	2000	2000	2000	2000	0
95	20231219	174300	65393684	2000	2000	2000	2000	0
96	20231219	174200	65393684	2000	2000	2000	2000	0
97	20231219	174100	65393684	2000	2000	2000	2000	0
98	20231219	174000	65393684	2000	2000	2000	2000	0
99	20231219	173900	65393684	2000	2000	2000	2000	0
100	20231219	173800	65393684	2000	2000	2000	2000	0
101	20231219	173700	65393684	2000	2000	2000	2000	0
102	20231219	173600	65393684	2000	2000	2000	2000	0
103	20231219	173500	65393684	2000	2000	2000	2000	0
104	20231219	173400	65393684	2000	2000	2000	2000	0
105	20231219	173300	65393684	2000	2000	2000	2000	0
106	20231219	173200	65393684	2000	2000	2000	2000	0
107	20231219	173100	65393684	2000	2000	2000	2000	0
108	20231219	173000	65393684	2000	2000	2000	2000	0
109	20231219	172900	65393684	2000	2000	2000	2000	0
110	20231219	172800	65393684	2000	2000	2000	2000	0
111	20231219	172700	65393684	2000	2000	2000	2000	0
112	20231219	172600	65393684	2000	2000	2000	2000	0
113	20231219	172500	65393684	2000	2000	2000	2000	0
114	20231219	172400	65393684	2000	2000	2000	2000	0
115	20231219	172300	65393684	2000	2000	2000	2000	0
116	20231219	172200	65393684	2000	2000	2000	2000	0
117	20231219	172100	65393684	2000	2000	2000	2000	0
118	20231219	172000	65393684	2000	2000	2000	2000	0
119	20231219	171900	65393684	2000	2000	2000	2000	0
120	20231219	171800	65393684	2000	2000	2000	2000	0
121	20231219	171700	65393684	2000	2000	2000	2000	0
122	20231219	171600	65393684	2000	2000	2000	2000	776
123	20231219	171500	65393684	2000	2000	2000	2000	0
124	20231219	171400	65393684	2000	2000	2000	2000	0
125	20231219	171300	65393684	2000	2000	2000	2000	0
126	20231219	171200	65393684	2000	2000	2000	2000	0
127	20231219	171100	65393684	2000	2000	2000	2000	0
128	20231219	171000	65393684	2000	2000	2000	2000	0
129	20231219	170900	65393684	2000	2000	2000	2000	0
130	20231219	170800	65393684	2000	2000	2000	2000	0
131	20231219	170700	65393684	2000	2000	2000	2000	0
132	20231219	170600	65393684	2000	2000	2000	2000	0
133	20231219	170500	65393684	2000	2000	2000	2000	0
134	20231219	170400	65393684	2000	2000	2000	2000	0
135	20231219	170300	65393684	2000	2000	2000	2000	0
136	20231219	170200	65393684	2000	2000	2000	2000	0
137	20231219	170100	65393684	2000	2000	2000	2000	0
138	20231219	170000	65393684	2000	2000	2000	2000	0
139	20231219	165900	65393684	2000	2000	2000	2000	0
140	20231219	165800	65393684	2000	2000	2000	2000	0
141	20231219	165700	65393684	2000	2000	2000	2000	0
142	20231219	165600	65393684	2000	2000	2000	2000	0
143	20231219	165500	65393684	2000	2000	2000	2000	0
144	20231219	165400	65393684	2000	2000	2000	2000	0
145	20231219	165300	65393684	2000	2000	2000	2000	0
146	20231219	165200	65393684	2000	2000	2000	2000	0
147	20231219	165100	65393684	2000	2000	2000	2000	0
148	20231219	165000	65393684	2000	2000	2000	2000	0
149	20231219	164900	65393684	2000	2000	2000	2000	0
150	20231219	164800	65393684	2000	2000	2000	2000	0
151	20231219	164700	65393684	2000	2000	2000	2000	0
152	20231219	164600	65393684	2000	2000	2000	2000	776
153	20231219	164500	65393684	2000	2000	2000	2000	0
154	20231219	164400	65393684	2000	2000	2000	2000	0
155	20231219	164300	65393684	2000	2000	2000	2000	0
156	20231219	164200	65393684	2000	2000	2000	2000	0
157	20231219	164100	65393684	2000	2000	2000	2000	0
158	20231219	164000	65393684	2000	2000	2000	2000	0
159	20231219	163900	65393684	2000	2000	2000	2000	0
160	20231219	163800	65393684	2000	2000	2000	2000	0
161	20231219	163700	65393684	2000	2000	2000	2000	0
162	20231219	163600	65393684	2000	2000	2000	2000	0
163	20231219	163500	65393684	2000	2000	2000	2000	0
164	20231219	163400	65393684	2000	2000	2000	2000	0
165	20231219	163300	65393684	2000	2000	2000	2000	0
166	20231219	163200	65393684	2000	2000	2000	2000	0
167	20231219	163100	65393684	2000	2000	2000	2000	0
168	20231219	163000	65393684	2000	2000	2000	2000	0
169	20231219	162900	65393684	2000	2000	2000	2000	0
170	20231219	162800	65393684	2000	2000	2000	2000	0
171	20231219	162700	65393684	2000	2000	2000	2000	0
172	20231219	162600	65393684	2000	2000	2000	2000	0
173	20231219	162500	65393684	2000	2000	2000	2000	0
174	20231219	162400	65393684	2000	2000	2000	2000	0
175	20231219	162300	65393684	2000	2000	2000	2000	0
176	20231219	162200	65393684	2000	2000	2000	2000	0
177	20231219	162100	65393684	2000	2000	2000	2000	0
178	20231219	162000	65393684	2000	2000	2000	2000	0
179	20231219	161900	65393684	2000	2000	2000	2000	0
180	20231219	161800	65393684	2000	2000	2000	2000	0
181	20231219	161700	65393684	2000	2000	2000	2000	0
182	20231219	161600	65393684	2000	2000	2000	2000	776
183	20231219	161500	65393684	2000	2000	2000	2000	0
184	20231219	161400	65393684	2000	2000	2000	2000	0
185	20231219	161300	65393684	2000	2000	2000	2000	0
186	20231219	161200	65393684	2000	2000	2000	2000	0
187	20231219	161100	65393684	2000	2000	2000	2000	0
188	20231219	161000	65393684	2000	2000	2000	2000	0
189	20231219	160900	65393684	2000	2000	2000	2000	0
190	20231219	160800	65393684	2000	2000	2000	2000	0
191	20231219	160700	65393684	2000	2000	2000	2000	0
192	20231219	160600	65393684	2000	2000	2000	2000	0
193	20231219	160500	65393684	2000	2000	2000	2000	0
194	20231219	160400	65393684	2000	2000	2000	2000	0
195	20231219	160300	65393684	2000	2000	2000	2000	0
196	20231219	160200	65393684	2000	2000	2000	2000	0
197	20231219	160100	65393684	2000	2000	2000	2000	0
198	20231219	160000	65393684	2000	2000	2000	2000	0
199	20231219	155900	65393684	2000	2000	2000	2000	0
200	20231219	155800	65393684	2000	2000	2000	2000	0
201	20231219	155700	65393684	2000	2000	2000	2000	0
202	20231219	155600	65393684	2000	2000	2000	2000	0
203	20231219	155500	65393684	2000	2000	2000	2000	0
204	20231219	155400	65393684	2000	2000	2000	2000	0
205	20231219	155300	65393684	2000	2000	2000	2000	0
206	20231219	155200	65393684	2000	2000	2000	2000	0
207	20231219	155100	65393684	2000	2000	2000	2000	0
208	20231219	155000	65393684	2000	2000	2000	2000	0
209	20231219	154900	65393684	2000	2000	2000	2000	0
210	20231219	154800	65393684	2000	2000	2000	2000	0
211	20231219	154700	65393684	2000	2000	2000	2000	0
212	20231219	154600	65393684	2000	2000	2000	2000	776
213	20231219	154500	65393684	2000	2000	2000	2000	0
214	20231219	154400	65393684	2000	2000	2000	2000	0
215	20231219	154300	65393684	2000	2000	2000	2000	0
216	20231219	154200	65393684	2000	2000	2000	2000	0
217	20231219	154100	65393684	2000	2000	2000	2000	0
218	20231219	154000	65393684	2000	2000	2000	2000	0
219	20231219	153900	65393684	2000	2000	2000	2000	0
220	20231219	153800	65393684	2000	2000	2000	2000	0
221	20231219	153700	65393684	2000	2000	2000	2000	0
222	20231219	153600	65393684	2000	2000	2000	2000	0
223	20231219	153500	65393684	2000	2000	2000	2000	0
224	20231219	153400	65393684	2000	2000	2000	2000	0
225	20231219	153300	65393684	2000	2000	2000	2000	0
226	20231219	153200	65393684	2000	2000	2000	2000	0
227	20231219	153100	65393684	2000	2000	2000	2000	0
228	20231219	153000	65393684	2000	2000	2000	2000	776
229	20231219	152900	63841684	1999	1999	1999	1999	0
230	20231219	152800	63841684	1999	1999	1999	1999	0
231	20231219	152700	63841684	1999	1999	1999	1999	0
232	20231219	152600	63841684	1999	1999	1999	1999	0
233	20231219	152500	63841684	1999	1999	1999	1999	0
234	20231219	152400	63841684	1999	1999	1999	1999	0
235	20231219	152300	63841684	1999	1999	1999	1999	0
236	20231219	152200	63841684	1999	1999	1999	1999	0
237	20231219	152100	63841684	1999	1999	1999	1999	0
238	20231219	152000	63841684	1999	1999	1999	1999	0
239	20231219	151900	63841684	1999	1999	1999	1999	50
240	20231219	151800	63741734	2000	2000	2000	2000	8
241	20231219	151700	63725734	2000	1999	2000	1999	17
242	20231219	151600	63691749	2000	1999	2000	1999	31
243	20231219	151500	63629777	1999	1999	1999	1999	2
244	20231219	151400	63625779	2000	1997	2000	1996	215
245	20231219	151300	63196584	2000	2000	2000	2000	1
246	20231219	151200	63194584	2000	2000	2000	2000	1
247	20231219	151100	63192584	2000	2000	2000	2000	0
248	20231219	151000	63192584	2000	2000	2000	2000	326
249	20231219	150900	62540584	2000	2000	2000	2000	0
250	20231219	150800	62540584	2000	2000	2000	2000	185
251	20231219	150700	62170584	2000	2000	2000	2000	0
252	20231219	150600	62170584	2000	2000	2000	2000	0
253	20231219	150500	62170584	2000	2000	2000	2000	0
254	20231219	150400	62170584	2000	2000	2000	2000	0
255	20231219	150300	62170584	2000	2000	2000	2000	0
256	20231219	150200	62170584	2000	2000	2000	2000	50
257	20231219	150100	62070584	2000	2000	2000	2000	0
258	20231219	150000	62070584	2000	2000	2000	2000	0
259	20231219	145900	62070584	2000	2000	2000	2000	0
260	20231219	145800	62070584	2000	2000	2000	2000	0
261	20231219	145700	62070584	2000	2000	2000	2000	0
262	20231219	145600	62070584	2000	2000	2000	2000	0
263	20231219	145500	62070584	2000	2000	2000	2000	0
264	20231219	145400	62070584	2000	1999	2000	1999	20
265	20231219	145300	62030594	2000	2000	2000	2000	1
266	20231219	145200	62028594	2000	1996	2000	1996	831
267	20231219	145100	60369910	1996	1996	1996	1996	2622
268	20231219	145000	55136398	1997	1997	1997	1997	0
269	20231219	144900	55136398	1997	1997	1997	1997	2
270	20231219	144800	55132404	1995	1997	1997	1995	413
271	20231219	144700	54308243	1997	1997	1997	1997	1
272	20231219	144600	54306246	1997	1996	1997	1996	501
273	20231219	144500	53306249	1996	1996	1996	1996	0
274	20231219	144400	53306249	1996	1996	1996	1996	200
275	20231219	144300	52907049	1995	1996	1996	1995	484
276	20231219	144200	51941380	1996	1996	1996	1996	1510
277	20231219	144100	48927420	1996	1996	1996	1996	506
278	20231219	144000	47917444	1997	1997	1997	1997	1
279	20231219	143900	47915447	1995	1996	1996	1995	1027
280	20231219	143800	45866549	1996	1996	1997	1996	2043
281	20231219	143700	41788715	1997	1996	1997	1996	26
282	20231219	143600	41736818	1997	1997	1997	1997	56
283	20231219	143500	41624986	1997	1997	1997	1997	0
284	20231219	143400	41624986	1997	1997	1997	1997	100
285	20231219	143300	41425286	1997	1997	1997	1997	0
286	20231219	143200	41425286	1997	1997	1997	1997	0
287	20231219	143100	41425286	1997	1997	1997	1997	0
288	20231219	143000	41425286	1997	1997	1997	1997	2
289	20231219	142900	41421292	1997	1997	1997	1997	1
290	20231219	142800	41419295	1997	1997	1997	1997	0
291	20231219	142700	41419295	1997	1997	1997	1997	0
292	20231219	142600	41419295	1997	1997	1997	1997	0
293	20231219	142500	41419295	1997	1997	1997	1997	0
294	20231219	142400	41419295	1997	1997	1997	1997	0
295	20231219	142300	41419295	1997	1997	1997	1997	30
296	20231219	142200	41359385	1997	1997	1997	1997	30
297	20231219	142100	41299475	1997	1997	1997	1997	0
298	20231219	142000	41299475	1997	1997	1997	1997	0
299	20231219	141900	41299475	1997	1996	1997	1996	247
300	20231219	141800	40806460	1996	1996	1996	1996	758
301	20231219	141700	39293492	1996	1997	1997	1996	492
302	20231219	141600	38311111	2000	2000	2000	1997	24
303	20231219	141500	38263159	1998	1998	1998	1998	0
304	20231219	141400	38263159	1998	1998	1998	1998	385
305	20231219	141300	37493929	2000	2000	2000	2000	0
306	20231219	141200	37493929	2000	2000	2000	2000	0
307	20231219	141100	37493929	2000	2000	2000	2000	2
308	20231219	141000	37489929	2000	2000	2000	2000	0
309	20231219	140900	37489929	2000	2000	2000	2000	0
310	20231219	140800	37489929	2000	2000	2000	2000	0
311	20231219	140700	37489929	2000	2000	2000	2000	0
312	20231219	140600	37489929	2000	2000	2000	2000	1
313	20231219	140500	37487929	1999	1999	1999	1999	0
314	20231219	140400	37487929	1999	2000	2000	1999	253
315	20231219	140300	36982129	2000	1998	2000	1998	171
316	20231219	140200	36640464	1997	1999	1999	1997	604
317	20231219	140100	35433810	2000	2000	2000	2000	0
318	20231219	140000	35433810	2000	2000	2000	2000	0
319	20231219	135900	35433810	2000	2000	2000	2000	0
320	20231219	135800	35433810	2000	2000	2000	2000	0
321	20231219	135700	35433810	2000	2000	2000	2000	2
322	20231219	135600	35429810	2000	2000	2000	2000	0
323	20231219	135500	35429810	2000	2000	2000	2000	0
324	20231219	135400	35429810	2000	2000	2000	2000	0
325	20231219	135300	35429810	2000	2000	2000	2000	0
326	20231219	135200	35429810	2000	2000	2000	2000	0
327	20231219	135100	35429810	2000	2000	2000	2000	74
328	20231219	135000	35281810	2000	1999	2000	1999	198
329	20231219	134900	34885977	1999	1999	1999	1999	0
330	20231219	134800	34885977	1999	1999	1999	1999	0
331	20231219	134700	34885977	1999	1999	2000	1999	61
332	20231219	134600	34764037	1999	1999	1999	1999	520
333	20231219	134500	33724557	1999	1999	1999	1999	0
334	20231219	134400	33724557	1999	1999	1999	1999	1500
335	20231219	134300	30726057	2000	2000	2000	2000	0
336	20231219	134200	30726057	2000	2000	2000	2000	332
337	20231219	134100	30062057	2005	2005	2005	2005	0
338	20231219	134000	30062057	2005	2005	2005	2005	0
339	20231219	133900	30062057	2005	2005	2005	2005	0
340	20231219	133800	30062057	2005	2005	2005	2005	0
341	20231219	133700	30062057	2005	2005	2005	2005	0
342	20231219	133600	30062057	2005	2005	2005	2005	0
343	20231219	133500	30062057	2005	2000	2005	2000	101
344	20231219	133400	29860052	2005	2005	2005	2005	0
345	20231219	133300	29860052	2005	2005	2005	2005	0
346	20231219	133200	29860052	2005	2005	2005	2005	0
347	20231219	133100	29860052	2005	2005	2005	2005	0
348	20231219	133000	29860052	2005	2005	2005	2005	27
349	20231219	132900	29805917	2005	2005	2005	2005	0
350	20231219	132800	29805917	2005	2005	2005	2005	0
351	20231219	132700	29805917	2005	2005	2005	2005	0
352	20231219	132600	29805917	2005	2005	2005	2005	0
353	20231219	132500	29805917	2005	2005	2005	2005	0
354	20231219	132400	29805917	2005	2005	2005	2005	0
355	20231219	132300	29805917	2005	2005	2005	2005	0
356	20231219	132200	29805917	2005	2005	2005	2005	0
357	20231219	132100	29805917	2005	2005	2005	2005	0
358	20231219	132000	29805917	2005	2005	2005	2005	1
359	20231219	131900	29803912	2000	2000	2000	2000	500
360	20231219	131800	28803912	2005	2005	2005	2005	1
361	20231219	131700	28801907	2000	2000	2000	2000	0
362	20231219	131600	28801907	2000	2000	2000	2000	500
363	20231219	131500	27801907	2000	2000	2000	2000	0
364	20231219	131400	27801907	2000	2000	2000	2000	0
365	20231219	131300	27801907	2000	2000	2000	2000	1
366	20231219	131200	27799907	2005	2000	2005	2000	159
367	20231219	131100	27481902	2005	2005	2005	2005	0
368	20231219	131000	27481902	2005	2005	2005	2005	1
369	20231219	130900	27479897	2005	2005	2005	2005	253
370	20231219	130800	26972632	2005	2005	2005	2005	0
371	20231219	130700	26972632	2005	2005	2005	2005	0
372	20231219	130600	26972632	2005	2005	2005	2005	0
373	20231219	130500	26972632	2005	2005	2005	2005	0
374	20231219	130400	26972632	2005	2005	2005	2005	0
375	20231219	130300	26972632	2005	2005	2005	2005	0
376	20231219	130200	26972632	2005	2005	2005	2005	0
377	20231219	130100	26972632	2005	2005	2005	2005	4
378	20231219	130000	26964612	2005	2005	2005	2005	0
379	20231219	125900	26964612	2005	2005	2005	2005	0
380	20231219	125800	26964612	2005	2005	2005	2005	0
381	20231219	125700	26964612	2005	2005	2005	2005	0
382	20231219	125600	26964612	2005	2005	2005	2005	0
383	20231219	125500	26964612	2005	2005	2005	2005	0
384	20231219	125400	26964612	2005	2005	2005	2005	1
385	20231219	125300	26962607	2000	2000	2000	2000	0
386	20231219	125200	26962607	2000	2000	2000	2000	0
387	20231219	125100	26962607	2000	2000	2000	2000	67
388	20231219	125000	26828607	2000	2000	2000	2000	0
389	20231219	124900	26828607	2000	2000	2000	2000	0
390	20231219	124800	26828607	2000	2000	2000	2000	0
391	20231219	124700	26828607	2000	2000	2000	2000	650
392	20231219	124600	25528607	2000	2000	2000	2000	0
393	20231219	124500	25528607	2000	2000	2000	2000	5
394	20231219	124400	25518607	2005	2005	2005	2005	0
395	20231219	124300	25518607	2005	2005	2005	2005	1
396	20231219	124200	25516602	2010	2010	2010	2010	0
397	20231219	124100	25516602	2010	2010	2010	2010	1
398	20231219	124000	25514592	2005	2005	2005	2005	0
399	20231219	123900	25514592	2005	2005	2005	2005	0
400	20231219	123800	25514592	2005	2005	2010	2005	1010
401	20231219	123700	23489492	2005	2005	2005	2005	0
402	20231219	123600	23489492	2005	2005	2005	2005	1
403	20231219	123500	23487487	2005	2005	2005	2005	2
404	20231219	123400	23483477	2000	2000	2000	2000	200
405	20231219	123300	23083477	2005	2000	2005	2000	231
406	20231219	123200	22621472	2000	2000	2000	2000	0
407	20231219	123100	22621472	2000	2000	2000	2000	0
408	20231219	123000	22621472	2000	2000	2000	2000	0
409	20231219	122900	22621472	2000	2000	2000	2000	0
410	20231219	122800	22621472	2000	2000	2000	2000	0
411	20231219	122700	22621472	2000	2000	2000	2000	200
412	20231219	122600	22221472	2005	2005	2005	2005	0
413	20231219	122500	22221472	2005	2005	2005	2005	0
414	20231219	122400	22221472	2005	2000	2005	2000	510
415	20231219	122300	21201422	2000	2000	2000	2000	0
416	20231219	122200	21201422	2000	2000	2000	2000	0
417	20231219	122100	21201422	2000	2000	2000	2000	100
418	20231219	122000	21001422	2000	2000	2000	2000	100
419	20231219	121900	20801422	2010	2010	2010	2010	0
420	20231219	121800	20801422	2010	2010	2010	2010	0
421	20231219	121700	20801422	2010	2010	2010	2010	0
422	20231219	121600	20801422	2010	2010	2010	2010	0
423	20231219	121500	20801422	2010	2010	2010	2010	0
424	20231219	121400	20801422	2010	2010	2010	2010	0
425	20231219	121300	20801422	2010	2010	2010	2010	0
426	20231219	121200	20801422	2010	2010	2010	2010	0
427	20231219	121100	20801422	2010	2010	2010	2010	0
428	20231219	121000	20801422	2010	2010	2010	2010	0
429	20231219	120900	20801422	2010	2010	2010	2010	0
430	20231219	120800	20801422	2010	2010	2010	2010	0
431	20231219	120700	20801422	2010	2010	2010	2010	0
432	20231219	120600	20801422	2010	2010	2010	2010	0
433	20231219	120500	20801422	2010	2010	2010	2010	0
434	20231219	120400	20801422	2010	2010	2010	2010	0
435	20231219	120300	20801422	2010	2010	2010	2010	0
436	20231219	120200	20801422	2010	2010	2010	2010	0
437	20231219	120100	20801422	2010	2010	2010	2010	0
438	20231219	120000	20801422	2010	2010	2010	2010	0
439	20231219	115900	20801422	2010	2010	2010	2010	0
440	20231219	115800	20801422	2010	2010	2010	2010	0
441	20231219	115700	20801422	2010	2010	2010	2010	1
442	20231219	115600	20799412	2000	2000	2000	2000	700
443	20231219	115500	19399412	2000	2000	2000	2000	333
444	20231219	115400	18733412	2010	2010	2010	2010	0
445	20231219	115300	18733412	2010	2010	2010	2010	0
446	20231219	115200	18733412	2010	2010	2010	2010	0
447	20231219	115100	18733412	2010	2010	2010	2010	0
448	20231219	115000	18733412	2010	2010	2010	2010	0
449	20231219	114900	18733412	2010	2010	2010	2010	0
450	20231219	114800	18733412	2010	2010	2010	2010	0
451	20231219	114700	18733412	2010	2010	2010	2010	0
452	20231219	114600	18733412	2010	2010	2010	2010	1
453	20231219	114500	18731402	2000	2000	2000	2000	0
454	20231219	114400	18731402	2000	2000	2000	2000	1129
455	20231219	114300	16473402	2010	2010	2010	2010	0
456	20231219	114200	16473402	2010	2010	2010	2010	0
457	20231219	114100	16473402	2010	2010	2010	2010	10
458	20231219	114000	16453302	2010	2010	2010	2010	0
459	20231219	113900	16453302	2010	2010	2010	2010	0
460	20231219	113800	16453302	2010	2010	2010	2010	0
461	20231219	113700	16453302	2010	2010	2010	2010	0
462	20231219	113600	16453302	2010	2010	2010	2010	0
463	20231219	113500	16453302	2010	2010	2010	2010	0
464	20231219	113400	16453302	2010	2010	2010	2010	1
465	20231219	113300	16451292	2000	2000	2000	2000	0
466	20231219	113200	16451292	2000	2000	2000	2000	6
467	20231219	113100	16439292	2010	2010	2010	2010	0
468	20231219	113000	16439292	2010	2010	2010	2010	0
469	20231219	112900	16439292	2010	2010	2010	2010	8
470	20231219	112800	16423212	2010	2010	2010	2010	0
471	20231219	112700	16423212	2010	2010	2010	2010	0
472	20231219	112600	16423212	2010	2010	2010	2010	0
473	20231219	112500	16423212	2010	2010	2010	2010	0
474	20231219	112400	16423212	2010	2010	2010	2010	0
475	20231219	112300	16423212	2010	2010	2010	2010	0
476	20231219	112200	16423212	2010	2010	2010	2010	0
477	20231219	112100	16423212	2010	2010	2010	2010	1
478	20231219	112000	16421202	2000	2000	2000	2000	1000
479	20231219	111900	14421202	2010	2010	2010	2010	0
480	20231219	111800	14421202	2010	2010	2010	2010	0
481	20231219	111700	14421202	2010	2010	2010	2010	1
482	20231219	111600	14419192	2000	2000	2000	2000	645
483	20231219	111500	13129192	2010	2010	2010	2010	0
484	20231219	111400	13129192	2010	2010	2010	2010	0
485	20231219	111300	13129192	2010	2010	2010	2010	0
486	20231219	111200	13129192	2010	2010	2010	2010	0
487	20231219	111100	13129192	2010	2010	2010	2010	3
488	20231219	111000	13123162	2000	2005	2005	2000	15
489	20231219	110900	13093157	2010	2010	2010	2010	0
490	20231219	110800	13093157	2010	2010	2010	2010	0
491	20231219	110700	13093157	2010	2010	2010	2010	0
492	20231219	110600	13093157	2010	2010	2010	2010	0
493	20231219	110500	13093157	2010	2010	2010	2010	0
494	20231219	110400	13093157	2010	2010	2010	2010	0
495	20231219	110300	13093157	2010	2010	2010	2010	0
496	20231219	110200	13093157	2010	2010	2010	2010	0
497	20231219	110100	13093157	2010	2010	2010	2010	0
498	20231219	110000	13093157	2010	2010	2010	2010	0
499	20231219	105900	13093157	2010	2010	2010	2010	1
500	20231219	105800	13091147	2010	2010	2010	2010	0
501	20231219	105700	13091147	2010	2010	2010	2010	2
502	20231219	105600	13087127	2005	2005	2005	2005	188
503	20231219	105500	12710187	2005	2005	2005	2005	312
504	20231219	105400	12084627	2010	2010	2010	2010	10
505	20231219	105300	12064527	2010	2010	2010	2010	0
506	20231219	105200	12064527	2010	2010	2010	2010	0
507	20231219	105100	12064527	2010	2010	2010	2010	0
508	20231219	105000	12064527	2010	2010	2010	2010	0
509	20231219	104900	12064527	2010	2010	2010	2010	0
510	20231219	104800	12064527	2010	2010	2010	2010	0
511	20231219	104700	12064527	2010	2010	2010	2010	0
512	20231219	104600	12064527	2010	2010	2010	2010	0
513	20231219	104500	12064527	2010	2010	2010	2010	0
514	20231219	104400	12064527	2010	2010	2010	2010	0
515	20231219	104300	12064527	2010	2010	2010	2010	0
516	20231219	104200	12064527	2010	2010	2010	2010	0
517	20231219	104100	12064527	2010	2010	2010	2010	0
518	20231219	104000	12064527	2010	2010	2010	2010	0
519	20231219	103900	12064527	2010	2010	2010	2010	0
520	20231219	103800	12064527	2010	2010	2010	2010	0
521	20231219	103700	12064527	2010	2010	2010	2010	200
522	20231219	103600	11662527	2010	2010	2010	2010	0
523	20231219	103500	11662527	2010	2010	2010	2010	0
524	20231219	103400	11662527	2010	2010	2010	2010	0
525	20231219	103300	11662527	2010	2010	2010	2010	0
526	20231219	103200	11662527	2010	2010	2010	2010	0
527	20231219	103100	11662527	2010	2010	2010	2010	0
528	20231219	103000	11662527	2010	2005	2010	2005	138
529	20231219	102900	11385787	2010	2010	2010	2010	0
530	20231219	102800	11385787	2010	2010	2010	2010	646
531	20231219	102700	10087327	2010	2010	2010	2010	0
532	20231219	102600	10087327	2010	2010	2010	2010	0
533	20231219	102500	10087327	2010	2010	2010	2010	0
534	20231219	102400	10087327	2010	2010	2010	2010	2
535	20231219	102300	10083307	2005	2005	2005	2005	577
536	20231219	102200	8926422	2010	2010	2010	2010	0
537	20231219	102100	8926422	2010	2010	2010	2010	0
538	20231219	102000	8926422	2010	2010	2010	2010	0
539	20231219	101900	8926422	2010	2010	2010	2010	0
540	20231219	101800	8926422	2010	2010	2010	2010	0
541	20231219	101700	8926422	2010	2010	2010	2010	0
542	20231219	101600	8926422	2010	2010	2010	2010	0
543	20231219	101500	8926422	2010	2010	2010	2010	0
544	20231219	101400	8926422	2010	2010	2010	2010	10
545	20231219	101300	8906322	2010	2005	2010	2000	48
546	20231219	101200	8810152	2005	2005	2005	2005	2
547	20231219	101100	8806142	2005	2005	2005	2005	0
548	20231219	101000	8806142	2005	2005	2005	2005	0
549	20231219	100900	8806142	2005	2005	2005	2005	5
550	20231219	100800	8796117	2005	2005	2005	2005	1
551	20231219	100700	8794112	2010	2010	2010	2010	0
552	20231219	100600	8794112	2010	2010	2010	2010	0
553	20231219	100500	8794112	2010	2010	2010	2010	0
554	20231219	100400	8794112	2010	2010	2010	2010	1
555	20231219	100300	8792102	2010	2010	2010	2010	0
556	20231219	100200	8792102	2010	2010	2010	2010	0
557	20231219	100100	8792102	2010	2010	2010	2010	6
558	20231219	100000	8780042	2010	2010	2010	2010	0
559	20231219	095900	8780042	2010	2010	2010	2010	1
560	20231219	095800	8778032	2000	2000	2000	2000	30
561	20231219	095700	8718032	2010	2010	2010	2010	0
562	20231219	095600	8718032	2010	2000	2010	2000	2
563	20231219	095500	8714022	2010	2010	2010	2010	0
564	20231219	095400	8714022	2010	2010	2010	2010	0
565	20231219	095300	8714022	2010	2010	2010	2010	0
566	20231219	095200	8714022	2010	2000	2010	2000	205
567	20231219	095100	8304002	2010	2010	2010	2010	0
568	20231219	095000	8304002	2010	2010	2010	2010	542
569	20231219	094900	7214582	2010	2010	2010	2010	0
570	20231219	094800	7214582	2010	2010	2010	2010	0
571	20231219	094700	7214582	2010	2010	2010	2010	1
572	20231219	094600	7212572	2010	2010	2010	2010	0
573	20231219	094500	7212572	2010	2010	2010	2010	0
574	20231219	094400	7212572	2010	2010	2010	2010	0
575	20231219	094300	7212572	2010	2010	2010	2010	0
576	20231219	094200	7212572	2010	2010	2010	2010	0
577	20231219	094100	7212572	2010	2010	2010	2010	0
578	20231219	094000	7212572	2010	2010	2010	2010	500
579	20231219	093900	6207572	2010	2010	2010	2010	50
580	20231219	093800	6107072	2010	2010	2010	2010	0
581	20231219	093700	6107072	2010	2010	2010	2010	7
582	20231219	093600	6093002	2010	2010	2010	2010	0
583	20231219	093500	6093002	2010	2010	2010	2010	0
584	20231219	093400	6093002	2010	2000	2010	2000	52
585	20231219	093300	5988982	2010	2010	2010	2010	4
586	20231219	093200	5980942	2010	2010	2010	2010	0
587	20231219	093100	5980942	2010	2010	2010	2010	0
588	20231219	093000	5980942	2010	2010	2010	2010	0
589	20231219	092900	5980942	2010	2010	2010	2010	0
590	20231219	092800	5980942	2010	2000	2010	1999	1081
591	20231219	092700	3819350	2010	2010	2010	2010	0
592	20231219	092600	3819350	2010	2010	2010	2010	0
593	20231219	092500	3819350	2010	2010	2010	2010	2
594	20231219	092400	3815330	2010	2010	2010	2010	0
595	20231219	092300	3815330	2010	2010	2010	2010	115
596	20231219	092200	3584180	2010	2010	2010	2010	0
597	20231219	092100	3584180	2010	2010	2010	2010	0
598	20231219	092000	3584180	2010	2010	2010	2010	2
599	20231219	091900	3580160	2010	2005	2010	2005	16
600	20231219	091800	3548075	2010	2010	2010	2010	0
601	20231219	091700	3548075	2010	2005	2010	2005	104
602	20231219	091600	3339535	2010	2005	2010	2005	202
603	20231219	091500	2934515	2015	2015	2015	2015	0
604	20231219	091400	2934515	2015	1999	2015	1999	951
605	20231219	091300	1033370	2015	2000	2015	2000	11
606	20231219	091200	1011355	2015	2015	2015	2015	0
607	20231219	091100	1011355	2015	2015	2015	2015	0
608	20231219	091000	1011355	2015	2015	2015	2015	4
609	20231219	090900	1003295	2015	2015	2015	2015	0
610	20231219	090800	1003295	2015	2015	2015	2015	0
611	20231219	090700	1003295	2015	2015	2015	2015	0
612	20231219	090600	1003295	2015	2000	2015	1999	202
613	20231219	090500	599305	2010	2010	2010	2010	1
614	20231219	090400	597295	2015	2015	2015	2015	100
615	20231219	090300	395795	2015	2015	2015	2015	0
616	20231219	090200	395795	2015	2015	2015	2015	0
617	20231219	090100	395795	2015	2010	2015	2005	131
618	20231219	090000	132990	2015	2015	2015	2015	66