KissMeData/073190/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195200	8890667	2005	2000	2005	2000	5
3	20241216	195100	8890667	2005	2005	2005	2005	0
4	20241216	195000	8890667	2005	2005	2005	2005	0
5	20241216	194900	8890667	2005	2005	2005	2005	0
6	20241216	194800	8890667	2005	2005	2005	2005	0
7	20241216	194700	8890667	2005	2005	2005	2005	0
8	20241216	194600	8890667	2005	2005	2005	2005	0
9	20241216	194500	8890667	2005	2005	2005	2005	0
10	20241216	194400	8890667	2005	2005	2005	2005	0
11	20241216	194300	8890667	2005	2005	2005	2005	0
12	20241216	194200	8890667	2005	2005	2005	2005	0
13	20241216	194100	8890667	2005	2005	2005	2005	0
14	20241216	194000	8890667	2005	2005	2005	2005	0
15	20241216	193900	8890667	2005	2005	2005	2005	0
16	20241216	193800	8890667	2005	2005	2005	2005	0
17	20241216	193700	8890667	2005	2005	2005	2005	0
18	20241216	193600	8890667	2005	2005	2005	2005	0
19	20241216	193500	8890667	2005	2005	2005	2005	0
20	20241216	193400	8890667	2005	2005	2005	2005	0
21	20241216	193300	8890667	2005	2005	2005	2005	0
22	20241216	193200	8890667	2005	2005	2005	2005	0
23	20241216	193100	8890667	2005	2005	2005	2005	0
24	20241216	193000	8890667	2005	2005	2005	2005	0
25	20241216	192900	8890667	2005	2005	2005	2005	0
26	20241216	192800	8890667	2005	2005	2005	2005	0
27	20241216	192700	8890667	2005	2005	2005	2005	0
28	20241216	192600	8890667	2005	2005	2005	2005	0
29	20241216	192500	8890667	2005	2005	2005	2005	0
30	20241216	192400	8890667	2005	2005	2005	2005	0
31	20241216	192300	8890667	2005	2005	2005	2005	0
32	20241216	192200	8890667	2005	2000	2005	2000	5
33	20241216	192100	8890667	2005	2005	2005	2005	0
34	20241216	192000	8890667	2005	2005	2005	2005	0
35	20241216	191900	8890667	2005	2005	2005	2005	0
36	20241216	191800	8890667	2005	2005	2005	2005	0
37	20241216	191700	8890667	2005	2005	2005	2005	0
38	20241216	191600	8890667	2005	2005	2005	2005	0
39	20241216	191500	8890667	2005	2005	2005	2005	0
40	20241216	191400	8890667	2005	2005	2005	2005	0
41	20241216	191300	8890667	2005	2005	2005	2005	0
42	20241216	191200	8890667	2005	2005	2005	2005	0
43	20241216	191100	8890667	2005	2005	2005	2005	0
44	20241216	191000	8890667	2005	2005	2005	2005	0
45	20241216	190900	8890667	2005	2005	2005	2005	0
46	20241216	190800	8890667	2005	2005	2005	2005	0
47	20241216	190700	8890667	2005	2005	2005	2005	0
48	20241216	190600	8890667	2005	2005	2005	2005	0
49	20241216	190500	8890667	2005	2005	2005	2005	0
50	20241216	190400	8890667	2005	2005	2005	2005	0
51	20241216	190300	8890667	2005	2005	2005	2005	0
52	20241216	190200	8890667	2005	2005	2005	2005	0
53	20241216	190100	8890667	2005	2005	2005	2005	0
54	20241216	190000	8890667	2005	2005	2005	2005	0
55	20241216	185900	8890667	2005	2005	2005	2005	0
56	20241216	185800	8890667	2005	2005	2005	2005	0
57	20241216	185700	8890667	2005	2005	2005	2005	0
58	20241216	185600	8890667	2005	2005	2005	2005	0
59	20241216	185500	8890667	2005	2005	2005	2005	0
60	20241216	185400	8890667	2005	2005	2005	2005	0
61	20241216	185300	8890667	2005	2005	2005	2005	0
62	20241216	185200	8890667	2005	2000	2005	2000	5
63	20241216	185100	8890667	2005	2005	2005	2005	0
64	20241216	185000	8890667	2005	2005	2005	2005	0
65	20241216	184900	8890667	2005	2005	2005	2005	0
66	20241216	184800	8890667	2005	2005	2005	2005	0
67	20241216	184700	8890667	2005	2005	2005	2005	0
68	20241216	184600	8890667	2005	2005	2005	2005	0
69	20241216	184500	8890667	2005	2005	2005	2005	0
70	20241216	184400	8890667	2005	2005	2005	2005	0
71	20241216	184300	8890667	2005	2005	2005	2005	0
72	20241216	184200	8890667	2005	2005	2005	2005	0
73	20241216	184100	8890667	2005	2005	2005	2005	0
74	20241216	184000	8890667	2005	2005	2005	2005	0
75	20241216	183900	8890667	2005	2005	2005	2005	0
76	20241216	183800	8890667	2005	2005	2005	2005	0
77	20241216	183700	8890667	2005	2005	2005	2005	0
78	20241216	183600	8890667	2005	2005	2005	2005	0
79	20241216	183500	8890667	2005	2005	2005	2005	0
80	20241216	183400	8890667	2005	2005	2005	2005	0
81	20241216	183300	8890667	2005	2005	2005	2005	0
82	20241216	183200	8890667	2005	2005	2005	2005	0
83	20241216	183100	8890667	2005	2005	2005	2005	0
84	20241216	183000	8890667	2005	2005	2005	2005	0
85	20241216	182900	8890667	2005	2005	2005	2005	0
86	20241216	182800	8890667	2005	2005	2005	2005	0
87	20241216	182700	8890667	2005	2005	2005	2005	0
88	20241216	182600	8890667	2005	2005	2005	2005	0
89	20241216	182500	8890667	2005	2005	2005	2005	0
90	20241216	182400	8890667	2005	2005	2005	2005	0
91	20241216	182300	8890667	2005	2005	2005	2005	0
92	20241216	182200	8890667	2005	2000	2005	2000	5
93	20241216	182100	8890667	2005	2005	2005	2005	0
94	20241216	182000	8890667	2005	2005	2005	2005	0
95	20241216	181900	8890667	2005	2005	2005	2005	0
96	20241216	181800	8890667	2005	2005	2005	2005	0
97	20241216	181700	8890667	2005	2005	2005	2005	0
98	20241216	181600	8890667	2005	2005	2005	2005	0
99	20241216	181500	8890667	2005	2005	2005	2005	0
100	20241216	181400	8890667	2005	2005	2005	2005	0
101	20241216	181300	8890667	2005	2005	2005	2005	0
102	20241216	181200	8890667	2005	2005	2005	2005	0
103	20241216	181100	8890667	2005	2005	2005	2005	0
104	20241216	181000	8890667	2005	2005	2005	2005	0
105	20241216	180900	8890667	2005	2005	2005	2005	0
106	20241216	180800	8890667	2005	2005	2005	2005	0
107	20241216	180700	8890667	2005	2005	2005	2005	0
108	20241216	180600	8890667	2005	2005	2005	2005	0
109	20241216	180500	8890667	2005	2005	2005	2005	0
110	20241216	180400	8890667	2005	2005	2005	2005	0
111	20241216	180300	8890667	2005	2005	2005	2005	0
112	20241216	180200	8890667	2005	2005	2005	2005	0
113	20241216	180100	8890667	2005	2005	2005	2005	0
114	20241216	180000	8890667	2005	2005	2005	2005	0
115	20241216	175900	8890667	2005	2005	2005	2005	0
116	20241216	175800	8890667	2005	2005	2005	2005	0
117	20241216	175700	8890667	2005	2005	2005	2005	0
118	20241216	175600	8890667	2005	2005	2005	2005	0
119	20241216	175500	8890667	2005	2005	2005	2005	0
120	20241216	175400	8890667	2005	2005	2005	2005	0
121	20241216	175300	8890667	2005	2005	2005	2005	0
122	20241216	175200	8890667	2005	2000	2005	2000	5
123	20241216	175100	8890667	2005	2005	2005	2005	0
124	20241216	175000	8890667	2005	2005	2005	2005	0
125	20241216	174900	8890667	2005	2005	2005	2005	0
126	20241216	174800	8890667	2005	2005	2005	2005	0
127	20241216	174700	8890667	2005	2005	2005	2005	0
128	20241216	174600	8890667	2005	2005	2005	2005	0
129	20241216	174500	8890667	2005	2005	2005	2005	0
130	20241216	174400	8890667	2005	2005	2005	2005	0
131	20241216	174300	8890667	2005	2005	2005	2005	0
132	20241216	174200	8890667	2005	2005	2005	2005	0
133	20241216	174100	8890667	2005	2005	2005	2005	0
134	20241216	174000	8890667	2005	2005	2005	2005	0
135	20241216	173900	8890667	2005	2005	2005	2005	0
136	20241216	173800	8890667	2005	2005	2005	2005	0
137	20241216	173700	8890667	2005	2005	2005	2005	0
138	20241216	173600	8890667	2005	2005	2005	2005	0
139	20241216	173500	8890667	2005	2005	2005	2005	0
140	20241216	173400	8890667	2005	2005	2005	2005	0
141	20241216	173300	8890667	2005	2005	2005	2005	0
142	20241216	173200	8890667	2005	2005	2005	2005	0
143	20241216	173100	8890667	2005	2005	2005	2005	0
144	20241216	173000	8890667	2005	2005	2005	2005	0
145	20241216	172900	8890667	2005	2005	2005	2005	0
146	20241216	172800	8890667	2005	2005	2005	2005	0
147	20241216	172700	8890667	2005	2005	2005	2005	0
148	20241216	172600	8890667	2005	2005	2005	2005	0
149	20241216	172500	8890667	2005	2005	2005	2005	0
150	20241216	172400	8890667	2005	2005	2005	2005	0
151	20241216	172300	8890667	2005	2005	2005	2005	0
152	20241216	172200	8890667	2005	2000	2005	2000	5
153	20241216	172100	8890667	2005	2005	2005	2005	0
154	20241216	172000	8890667	2005	2005	2005	2005	0
155	20241216	171900	8890667	2005	2005	2005	2005	0
156	20241216	171800	8890667	2005	2005	2005	2005	0
157	20241216	171700	8890667	2005	2005	2005	2005	0
158	20241216	171600	8890667	2005	2005	2005	2005	0
159	20241216	171500	8890667	2005	2005	2005	2005	0
160	20241216	171400	8890667	2005	2005	2005	2005	0
161	20241216	171300	8890667	2005	2005	2005	2005	0
162	20241216	171200	8890667	2005	2005	2005	2005	0
163	20241216	171100	8890667	2005	2005	2005	2005	0
164	20241216	171000	8890667	2005	2005	2005	2005	0
165	20241216	170900	8890667	2005	2005	2005	2005	0
166	20241216	170800	8890667	2005	2005	2005	2005	0
167	20241216	170700	8890667	2005	2005	2005	2005	0
168	20241216	170600	8890667	2005	2005	2005	2005	0
169	20241216	170500	8890667	2005	2005	2005	2005	0
170	20241216	170400	8890667	2005	2005	2005	2005	0
171	20241216	170300	8890667	2005	2005	2005	2005	0
172	20241216	170200	8890667	2005	2005	2005	2005	0
173	20241216	170100	8890667	2005	2005	2005	2005	0
174	20241216	170000	8890667	2005	2005	2005	2005	0
175	20241216	165900	8890667	2005	2005	2005	2005	0
176	20241216	165800	8890667	2005	2005	2005	2005	0
177	20241216	165700	8890667	2005	2005	2005	2005	0
178	20241216	165600	8890667	2005	2005	2005	2005	0
179	20241216	165500	8890667	2005	2005	2005	2005	0
180	20241216	165400	8890667	2005	2005	2005	2005	0
181	20241216	165300	8890667	2005	2005	2005	2005	0
182	20241216	165200	8890667	2005	2000	2005	2000	5
183	20241216	165100	8890667	2005	2005	2005	2005	0
184	20241216	165000	8890667	2005	2005	2005	2005	0
185	20241216	164900	8890667	2005	2005	2005	2005	0
186	20241216	164800	8890667	2005	2005	2005	2005	0
187	20241216	164700	8890667	2005	2005	2005	2005	0
188	20241216	164600	8890667	2005	2005	2005	2005	0
189	20241216	164500	8890667	2005	2005	2005	2005	0
190	20241216	164400	8890667	2005	2005	2005	2005	0
191	20241216	164300	8890667	2005	2005	2005	2005	0
192	20241216	164200	8890667	2005	2005	2005	2005	0
193	20241216	164100	8890667	2005	2005	2005	2005	0
194	20241216	164000	8890667	2005	2005	2005	2005	0
195	20241216	163900	8890667	2005	2005	2005	2005	0
196	20241216	163800	8890667	2005	2005	2005	2005	0
197	20241216	163700	8890667	2005	2005	2005	2005	0
198	20241216	163600	8890667	2005	2005	2005	2005	0
199	20241216	163500	8890667	2005	2005	2005	2005	0
200	20241216	163400	8890667	2005	2005	2005	2005	0
201	20241216	163300	8890667	2005	2005	2005	2005	0
202	20241216	163200	8890667	2005	2005	2005	2005	0
203	20241216	163100	8890667	2005	2005	2005	2005	0
204	20241216	163000	8890667	2005	2005	2005	2005	0
205	20241216	162900	8890667	2005	2005	2005	2005	0
206	20241216	162800	8890667	2005	2005	2005	2005	0
207	20241216	162700	8890667	2005	2005	2005	2005	0
208	20241216	162600	8890667	2005	2005	2005	2005	0
209	20241216	162500	8890667	2005	2005	2005	2005	0
210	20241216	162400	8890667	2005	2005	2005	2005	0
211	20241216	162300	8890667	2005	2005	2005	2005	0
212	20241216	162200	8890667	2005	2000	2005	2000	5
213	20241216	162100	8890667	2005	2005	2005	2005	0
214	20241216	162000	8890667	2005	2005	2005	2005	0
215	20241216	161900	8890667	2005	2005	2005	2005	0
216	20241216	161800	8890667	2005	2005	2005	2005	0
217	20241216	161700	8890667	2005	2005	2005	2005	0
218	20241216	161600	8890667	2005	2005	2005	2005	0
219	20241216	161500	8890667	2005	2005	2005	2005	0
220	20241216	161400	8890667	2005	2005	2005	2005	0
221	20241216	161300	8890667	2005	2005	2005	2005	0
222	20241216	161200	8890667	2005	2005	2005	2005	0
223	20241216	161100	8890667	2005	2005	2005	2005	0
224	20241216	161000	8890667	2005	2005	2005	2005	0
225	20241216	160900	8890667	2005	2005	2005	2005	0
226	20241216	160800	8890667	2005	2005	2005	2005	0
227	20241216	160700	8890667	2005	2005	2005	2005	0
228	20241216	160600	8890667	2005	2005	2005	2005	0
229	20241216	160500	8890667	2005	2005	2005	2005	0
230	20241216	160400	8890667	2005	2005	2005	2005	0
231	20241216	160300	8890667	2005	2005	2005	2005	0
232	20241216	160200	8890667	2005	2005	2005	2005	0
233	20241216	160100	8890667	2005	2005	2005	2005	0
234	20241216	160000	8890667	2005	2005	2005	2005	0
235	20241216	155900	8890667	2005	2005	2005	2005	0
236	20241216	155800	8890667	2005	2005	2005	2005	0
237	20241216	155700	8890667	2005	2005	2005	2005	0
238	20241216	155600	8890667	2005	2005	2005	2005	0
239	20241216	155500	8890667	2005	2005	2005	2005	0
240	20241216	155400	8890667	2005	2005	2005	2005	0
241	20241216	155300	8890667	2005	2005	2005	2005	0
242	20241216	155200	8890667	2005	2000	2005	2000	5
243	20241216	155100	8890667	2005	2005	2005	2005	0
244	20241216	155000	8890667	2005	2005	2005	2005	0
245	20241216	154900	8890667	2005	2005	2005	2005	0
246	20241216	154800	8890667	2005	2005	2005	2005	0
247	20241216	154700	8890667	2005	2005	2005	2005	0
248	20241216	154600	8890667	2005	2005	2005	2005	0
249	20241216	154500	8890667	2005	2005	2005	2005	0
250	20241216	154400	8890667	2005	2005	2005	2005	0
251	20241216	154300	8890667	2005	2005	2005	2005	0
252	20241216	154200	8890667	2005	2005	2005	2005	0
253	20241216	154100	8890667	2005	2005	2005	2005	0
254	20241216	154000	8890667	2005	2005	2005	2005	0
255	20241216	153900	8890667	2005	2005	2005	2005	0
256	20241216	153800	8890667	2005	2005	2005	2005	0
257	20241216	153700	8890667	2005	2005	2005	2005	0
258	20241216	153600	8890667	2005	2005	2005	2005	0
259	20241216	153500	8890667	2005	2005	2005	2005	0
260	20241216	153400	8890667	2005	2005	2005	2005	0
261	20241216	153300	8890667	2005	2005	2005	2005	0
262	20241216	153200	8890667	2005	2005	2005	2005	0
263	20241216	153100	8890667	2005	2005	2005	2005	0
264	20241216	153000	8890667	2005	2005	2005	2005	0
265	20241216	152900	8890667	2005	2005	2005	2005	0
266	20241216	152800	8890667	2005	2005	2005	2005	0
267	20241216	152700	8890667	2005	2005	2005	2005	0
268	20241216	152600	8890667	2005	2005	2005	2005	0
269	20241216	152500	8890667	2005	2005	2005	2005	0
270	20241216	152400	8890667	2005	2005	2005	2005	0
271	20241216	152300	8890667	2005	2005	2005	2005	0
272	20241216	152200	8890667	2005	2005	2005	2005	0
273	20241216	152100	8890667	2005	2005	2005	2005	0
274	20241216	152000	8890667	2005	2005	2005	2005	0
275	20241216	151900	8890667	2005	2000	2005	2000	5
276	20241216	151800	8880662	2000	2000	2000	2000	0
277	20241216	151700	8880662	2000	2000	2000	2000	0
278	20241216	151600	8880662	2000	2000	2000	2000	0
279	20241216	151500	8880662	2000	2000	2000	2000	0
280	20241216	151400	8880662	2000	2000	2000	2000	0
281	20241216	151300	8880662	2000	2000	2000	2000	0
282	20241216	151200	8880662	2000	2000	2000	2000	0
283	20241216	151100	8880662	2000	2000	2000	2000	0
284	20241216	151000	8880662	2000	2000	2000	2000	0
285	20241216	150900	8880662	2000	2000	2000	2000	35
286	20241216	150800	8810662	2000	2005	2005	2000	11
287	20241216	150700	8788612	2000	2005	2005	2000	13
288	20241216	150600	8762552	2000	2000	2000	2000	0
289	20241216	150500	8762552	2000	2000	2000	2000	0
290	20241216	150400	8762552	2000	2000	2000	2000	0
291	20241216	150300	8762552	2000	2000	2000	2000	0
292	20241216	150200	8762552	2000	2000	2000	2000	0
293	20241216	150100	8762552	2000	2000	2000	2000	0
294	20241216	150000	8762552	2000	2000	2000	2000	0
295	20241216	145900	8762552	2000	2000	2000	2000	0
296	20241216	145800	8762552	2000	2000	2000	2000	0
297	20241216	145700	8762552	2000	2000	2000	2000	0
298	20241216	145600	8762552	2000	2000	2000	2000	0
299	20241216	145500	8762552	2000	2000	2000	2000	0
300	20241216	145400	8762552	2000	2000	2000	2000	0
301	20241216	145300	8762552	2000	2000	2000	2000	0
302	20241216	145200	8762552	2000	2000	2000	2000	0
303	20241216	145100	8762552	2000	2000	2000	2000	63
304	20241216	145000	8636552	2000	2000	2000	2000	200
305	20241216	144900	8236552	2000	2000	2000	2000	0
306	20241216	144800	8236552	2000	2000	2000	2000	0
307	20241216	144700	8236552	2000	2000	2000	2000	0
308	20241216	144600	8236552	2000	2000	2000	2000	0
309	20241216	144500	8236552	2000	2000	2000	2000	0
310	20241216	144400	8236552	2000	2000	2000	2000	0
311	20241216	144300	8236552	2000	2000	2000	2000	372
312	20241216	144200	7492552	2005	2005	2005	2005	0
313	20241216	144100	7492552	2005	2005	2005	2005	0
314	20241216	144000	7492552	2005	2005	2005	2005	0
315	20241216	143900	7492552	2005	2005	2005	2005	0
316	20241216	143800	7492552	2005	2005	2005	2005	0
317	20241216	143700	7492552	2005	2005	2005	2005	0
318	20241216	143600	7492552	2005	2005	2005	2005	0
319	20241216	143500	7492552	2005	2005	2005	2005	0
320	20241216	143400	7492552	2005	2005	2005	2005	0
321	20241216	143300	7492552	2005	2005	2005	2005	0
322	20241216	143200	7492552	2005	2005	2005	2005	0
323	20241216	143100	7492552	2005	2005	2005	2005	0
324	20241216	143000	7492552	2005	2005	2005	2005	0
325	20241216	142900	7492552	2005	2005	2005	2005	0
326	20241216	142800	7492552	2005	2005	2005	2005	0
327	20241216	142700	7492552	2005	2005	2005	2005	0
328	20241216	142600	7492552	2005	2005	2005	2005	0
329	20241216	142500	7492552	2005	2005	2005	2005	0
330	20241216	142400	7492552	2005	2005	2005	2005	0
331	20241216	142300	7492552	2005	2005	2005	2005	0
332	20241216	142200	7492552	2005	2005	2005	2005	0
333	20241216	142100	7492552	2005	2005	2005	2005	0
334	20241216	142000	7492552	2005	2005	2005	2005	0
335	20241216	141900	7492552	2005	2005	2005	2005	0
336	20241216	141800	7492552	2005	2005	2005	2005	0
337	20241216	141700	7492552	2005	2005	2005	2005	0
338	20241216	141600	7492552	2005	2005	2005	2005	6
339	20241216	141500	7480522	2005	2005	2005	2005	3
340	20241216	141400	7474507	2010	2010	2010	2010	0
341	20241216	141300	7474507	2010	2010	2010	2010	0
342	20241216	141200	7474507	2010	2010	2010	2010	0
343	20241216	141100	7474507	2010	2010	2010	2010	0
344	20241216	141000	7474507	2010	2010	2010	2010	0
345	20241216	140900	7474507	2010	2010	2010	2010	0
346	20241216	140800	7474507	2010	2010	2010	2010	0
347	20241216	140700	7474507	2010	2010	2010	2010	0
348	20241216	140600	7474507	2010	2010	2010	2010	0
349	20241216	140500	7474507	2010	2010	2010	2010	0
350	20241216	140400	7474507	2010	2010	2010	2010	0
351	20241216	140300	7474507	2010	2010	2010	2010	0
352	20241216	140200	7474507	2010	2010	2010	2010	0
353	20241216	140100	7474507	2010	2010	2010	2010	0
354	20241216	140000	7474507	2010	2010	2010	2010	0
355	20241216	135900	7474507	2010	2010	2010	2010	200
356	20241216	135800	7072507	2010	2005	2010	2005	13
357	20241216	135700	7046432	2005	2005	2005	2005	0
358	20241216	135600	7046432	2005	2005	2005	2005	0
359	20241216	135500	7046432	2005	2005	2005	2005	0
360	20241216	135400	7046432	2005	2005	2005	2005	0
361	20241216	135300	7046432	2005	2005	2005	2005	10
362	20241216	135200	7026382	2000	2000	2000	2000	0
363	20241216	135100	7026382	2000	2000	2000	2000	0
364	20241216	135000	7026382	2000	2000	2000	2000	0
365	20241216	134900	7026382	2000	2000	2000	2000	0
366	20241216	134800	7026382	2000	2000	2000	2000	0
367	20241216	134700	7026382	2000	2000	2000	2000	0
368	20241216	134600	7026382	2000	2000	2000	2000	0
369	20241216	134500	7026382	2000	2000	2000	2000	0
370	20241216	134400	7026382	2000	2000	2000	2000	0
371	20241216	134300	7026382	2000	2000	2000	2000	0
372	20241216	134200	7026382	2000	2000	2000	2000	0
373	20241216	134100	7026382	2000	2000	2000	2000	0
374	20241216	134000	7026382	2000	2000	2000	2000	0
375	20241216	133900	7026382	2000	2000	2000	2000	0
376	20241216	133800	7026382	2000	2000	2000	2000	0
377	20241216	133700	7026382	2000	2000	2000	2000	0
378	20241216	133600	7026382	2000	2000	2000	2000	0
379	20241216	133500	7026382	2000	2000	2000	2000	0
380	20241216	133400	7026382	2000	2000	2000	2000	0
381	20241216	133300	7026382	2000	2000	2000	2000	18
382	20241216	133200	6990382	2000	2000	2000	2000	27
383	20241216	133100	6936382	2000	2000	2000	2000	0
384	20241216	133000	6936382	2000	2000	2000	2000	0
385	20241216	132900	6936382	2000	2000	2000	2000	0
386	20241216	132800	6936382	2000	2000	2000	2000	0
387	20241216	132700	6936382	2000	2000	2000	2000	0
388	20241216	132600	6936382	2000	2000	2000	2000	0
389	20241216	132500	6936382	2000	2000	2000	2000	0
390	20241216	132400	6936382	2000	2000	2000	2000	0
391	20241216	132300	6936382	2000	2000	2000	2000	0
392	20241216	132200	6936382	2000	2000	2000	2000	0
393	20241216	132100	6936382	2000	2000	2000	2000	0
394	20241216	132000	6936382	2000	2000	2000	2000	0
395	20241216	131900	6936382	2000	2000	2000	2000	0
396	20241216	131800	6936382	2000	2000	2000	2000	0
397	20241216	131700	6936382	2000	2000	2000	2000	0
398	20241216	131600	6936382	2000	2000	2000	2000	0
399	20241216	131500	6936382	2000	2000	2000	2000	0
400	20241216	131400	6936382	2000	2000	2000	2000	0
401	20241216	131300	6936382	2000	2000	2000	2000	0
402	20241216	131200	6936382	2000	2000	2000	2000	372
403	20241216	131100	6192382	2010	2010	2010	2010	0
404	20241216	131000	6192382	2010	2010	2010	2010	0
405	20241216	130900	6192382	2010	2010	2010	2010	0
406	20241216	130800	6192382	2010	2010	2010	2010	0
407	20241216	130700	6192382	2010	2010	2010	2010	0
408	20241216	130600	6192382	2010	2010	2010	2010	0
409	20241216	130500	6192382	2010	2010	2010	2010	0
410	20241216	130400	6192382	2010	2010	2010	2010	0
411	20241216	130300	6192382	2010	2010	2010	2010	0
412	20241216	130200	6192382	2010	2010	2010	2010	0
413	20241216	130100	6192382	2010	2010	2010	2010	0
414	20241216	130000	6192382	2010	2010	2010	2010	0
415	20241216	125900	6192382	2010	2010	2010	2010	0
416	20241216	125800	6192382	2010	2010	2010	2010	0
417	20241216	125700	6192382	2010	2010	2010	2010	0
418	20241216	125600	6192382	2010	2010	2010	2010	0
419	20241216	125500	6192382	2010	2010	2010	2010	0
420	20241216	125400	6192382	2010	2010	2010	2010	0
421	20241216	125300	6192382	2010	2010	2010	2010	0
422	20241216	125200	6192382	2010	2010	2010	2010	0
423	20241216	125100	6192382	2010	2010	2010	2010	0
424	20241216	125000	6192382	2010	2010	2010	2010	0
425	20241216	124900	6192382	2010	2010	2010	2010	0
426	20241216	124800	6192382	2010	2010	2010	2010	0
427	20241216	124700	6192382	2010	2010	2010	2010	0
428	20241216	124600	6192382	2010	2010	2010	2010	0
429	20241216	124500	6192382	2010	2010	2010	2010	0
430	20241216	124400	6192382	2010	2010	2010	2010	0
431	20241216	124300	6192382	2010	2005	2010	2005	11
432	20241216	124200	6170302	2005	2005	2005	2005	0
433	20241216	124100	6170302	2005	2005	2005	2005	0
434	20241216	124000	6170302	2005	2005	2005	2005	0
435	20241216	123900	6170302	2005	2005	2005	2005	0
436	20241216	123800	6170302	2005	2005	2005	2005	0
437	20241216	123700	6170302	2005	2005	2005	2005	0
438	20241216	123600	6170302	2005	2005	2005	2005	0
439	20241216	123500	6170302	2005	2005	2005	2005	0
440	20241216	123400	6170302	2005	2005	2005	2005	0
441	20241216	123300	6170302	2005	2005	2005	2005	0
442	20241216	123200	6170302	2005	2005	2005	2005	0
443	20241216	123100	6170302	2005	2005	2005	2005	0
444	20241216	123000	6170302	2005	2005	2005	2005	0
445	20241216	122900	6170302	2005	2005	2005	2005	3
446	20241216	122800	6164287	2005	2005	2005	2005	0
447	20241216	122700	6164287	2005	2005	2005	2005	0
448	20241216	122600	6164287	2005	2005	2005	2005	0
449	20241216	122500	6164287	2005	2005	2005	2005	0
450	20241216	122400	6164287	2005	2005	2005	2005	0
451	20241216	122300	6164287	2005	2005	2005	2005	0
452	20241216	122200	6164287	2005	2005	2005	2005	0
453	20241216	122100	6164287	2005	2005	2005	2005	0
454	20241216	122000	6164287	2005	2005	2005	2005	0
455	20241216	121900	6164287	2005	2005	2005	2005	0
456	20241216	121800	6164287	2005	2005	2005	2005	0
457	20241216	121700	6164287	2005	2005	2005	2005	0
458	20241216	121600	6164287	2005	2005	2005	2005	0
459	20241216	121500	6164287	2005	2005	2005	2005	0
460	20241216	121400	6164287	2005	2005	2005	2005	0
461	20241216	121300	6164287	2005	2005	2005	2005	0
462	20241216	121200	6164287	2005	2005	2005	2005	0
463	20241216	121100	6164287	2005	2005	2005	2005	0
464	20241216	121000	6164287	2005	2005	2005	2005	0
465	20241216	120900	6164287	2005	2005	2005	2005	0
466	20241216	120800	6164287	2005	2005	2005	2005	0
467	20241216	120700	6164287	2005	2005	2005	2005	0
468	20241216	120600	6164287	2005	2005	2005	2005	0
469	20241216	120500	6164287	2005	2005	2005	2005	0
470	20241216	120400	6164287	2005	2005	2005	2005	0
471	20241216	120300	6164287	2005	2005	2005	2005	0
472	20241216	120200	6164287	2005	2005	2005	2005	0
473	20241216	120100	6164287	2005	2005	2005	2005	0
474	20241216	120000	6164287	2005	2005	2005	2005	0
475	20241216	115900	6164287	2005	2005	2005	2005	0
476	20241216	115800	6164287	2005	2005	2005	2005	0
477	20241216	115700	6164287	2005	2005	2005	2005	0
478	20241216	115600	6164287	2005	2005	2005	2005	0
479	20241216	115500	6164287	2005	2005	2005	2005	0
480	20241216	115400	6164287	2005	2000	2005	2000	413
481	20241216	115300	5338082	2015	2015	2015	2015	0
482	20241216	115200	5338082	2015	2010	2015	2010	66
483	20241216	115100	5205397	2000	2000	2000	2000	0
484	20241216	115000	5205397	2000	2000	2000	2000	0
485	20241216	114900	5205397	2000	2000	2000	2000	0
486	20241216	114800	5205397	2000	2000	2000	2000	0
487	20241216	114700	5205397	2000	2000	2000	2000	0
488	20241216	114600	5205397	2000	2000	2000	2000	0
489	20241216	114500	5205397	2000	2000	2000	2000	0
490	20241216	114400	5205397	2000	2000	2000	2000	0
491	20241216	114300	5205397	2000	2000	2000	2000	0
492	20241216	114200	5205397	2000	2000	2000	2000	0
493	20241216	114100	5205397	2000	2000	2000	2000	0
494	20241216	114000	5205397	2000	2000	2000	2000	0
495	20241216	113900	5205397	2000	2000	2000	2000	0
496	20241216	113800	5205397	2000	2000	2000	2000	0
497	20241216	113700	5205397	2000	2000	2000	2000	0
498	20241216	113600	5205397	2000	2000	2000	2000	0
499	20241216	113500	5205397	2000	2000	2000	2000	0
500	20241216	113400	5205397	2000	2000	2000	2000	0
501	20241216	113300	5205397	2000	2000	2000	2000	0
502	20241216	113200	5205397	2000	2000	2000	2000	0
503	20241216	113100	5205397	2000	2000	2000	2000	0
504	20241216	113000	5205397	2000	2000	2000	2000	0
505	20241216	112900	5205397	2000	2000	2000	2000	0
506	20241216	112800	5205397	2000	2000	2000	2000	0
507	20241216	112700	5205397	2000	2000	2000	2000	0
508	20241216	112600	5205397	2000	2000	2000	2000	0
509	20241216	112500	5205397	2000	2000	2000	2000	0
510	20241216	112400	5205397	2000	2000	2000	2000	0
511	20241216	112300	5205397	2000	2000	2000	2000	0
512	20241216	112200	5205397	2000	2000	2000	2000	0
513	20241216	112100	5205397	2000	2000	2000	2000	0
514	20241216	112000	5205397	2000	2000	2000	2000	0
515	20241216	111900	5205397	2000	2000	2000	2000	0
516	20241216	111800	5205397	2000	2000	2000	2000	0
517	20241216	111700	5205397	2000	2000	2000	2000	0
518	20241216	111600	5205397	2000	2000	2000	2000	0
519	20241216	111500	5205397	2000	2000	2000	2000	0
520	20241216	111400	5205397	2000	2000	2000	2000	0
521	20241216	111300	5205397	2000	2000	2000	2000	0
522	20241216	111200	5205397	2000	2000	2000	2000	0
523	20241216	111100	5205397	2000	2000	2000	2000	0
524	20241216	111000	5205397	2000	2000	2000	2000	0
525	20241216	110900	5205397	2000	2000	2000	2000	0
526	20241216	110800	5205397	2000	2000	2000	2000	0
527	20241216	110700	5205397	2000	2000	2000	2000	0
528	20241216	110600	5205397	2000	2000	2000	2000	0
529	20241216	110500	5205397	2000	2000	2000	2000	0
530	20241216	110400	5205397	2000	2000	2000	2000	0
531	20241216	110300	5205397	2000	2000	2000	2000	0
532	20241216	110200	5205397	2000	2000	2000	2000	0
533	20241216	110100	5205397	2000	2000	2000	2000	0
534	20241216	110000	5205397	2000	2000	2000	2000	0
535	20241216	105900	5205397	2000	2000	2000	2000	372
536	20241216	105800	4461397	2000	2000	2000	2000	0
537	20241216	105700	4461397	2000	2000	2000	2000	0
538	20241216	105600	4461397	2000	2000	2000	2000	0
539	20241216	105500	4461397	2000	2000	2000	2000	0
540	20241216	105400	4461397	2000	2000	2000	2000	0
541	20241216	105300	4461397	2000	2000	2000	2000	0
542	20241216	105200	4461397	2000	2000	2000	2000	0
543	20241216	105100	4461397	2000	2000	2000	2000	0
544	20241216	105000	4461397	2000	2000	2000	2000	0
545	20241216	104900	4461397	2000	2000	2000	2000	3
546	20241216	104800	4455397	2000	2000	2000	2000	20
547	20241216	104700	4415397	2005	2005	2005	2005	0
548	20241216	104600	4415397	2005	2005	2005	2005	0
549	20241216	104500	4415397	2005	2005	2005	2005	0
550	20241216	104400	4415397	2005	2005	2005	2005	0
551	20241216	104300	4415397	2005	2005	2005	2005	0
552	20241216	104200	4415397	2005	2005	2005	2005	0
553	20241216	104100	4415397	2005	2005	2005	2005	0
554	20241216	104000	4415397	2005	2005	2005	2005	0
555	20241216	103900	4415397	2005	2005	2005	2005	0
556	20241216	103800	4415397	2005	2005	2005	2005	0
557	20241216	103700	4415397	2005	2005	2005	2005	0
558	20241216	103600	4415397	2005	2005	2005	2005	0
559	20241216	103500	4415397	2005	2005	2005	2005	0
560	20241216	103400	4415397	2005	2005	2005	2005	0
561	20241216	103300	4415397	2005	2005	2005	2005	0
562	20241216	103200	4415397	2005	2005	2005	2005	0
563	20241216	103100	4415397	2005	2005	2005	2005	0
564	20241216	103000	4415397	2005	2005	2005	2005	0
565	20241216	102900	4415397	2005	2005	2005	2005	0
566	20241216	102800	4415397	2005	2005	2005	2005	0
567	20241216	102700	4415397	2005	2010	2010	2005	7
568	20241216	102600	4401342	2010	2010	2010	2010	0
569	20241216	102500	4401342	2010	2010	2010	2010	0
570	20241216	102400	4401342	2010	2010	2010	2010	0
571	20241216	102300	4401342	2010	2010	2010	2010	0
572	20241216	102200	4401342	2010	2010	2010	2010	100
573	20241216	102100	4200342	2010	2010	2010	2010	0
574	20241216	102000	4200342	2010	2010	2010	2010	3
575	20241216	101900	4194312	2005	2005	2005	2005	0
576	20241216	101800	4194312	2005	2005	2005	2005	0
577	20241216	101700	4194312	2005	2005	2005	2005	0
578	20241216	101600	4194312	2005	2005	2005	2005	0
579	20241216	101500	4194312	2005	2005	2005	2005	0
580	20241216	101400	4194312	2005	2005	2005	2005	25
581	20241216	101300	4144187	2015	2015	2015	2015	0
582	20241216	101200	4144187	2015	2015	2015	2015	0
583	20241216	101100	4144187	2015	2015	2015	2015	0
584	20241216	101000	4144187	2015	2015	2015	2015	0
585	20241216	100900	4144187	2015	2015	2015	2015	0
586	20241216	100800	4144187	2015	2015	2015	2015	0
587	20241216	100700	4144187	2015	2015	2015	2015	0
588	20241216	100600	4144187	2015	2015	2015	2015	0
589	20241216	100500	4144187	2015	2015	2015	2015	0
590	20241216	100400	4144187	2015	2015	2015	2015	0
591	20241216	100300	4144187	2015	2015	2015	2015	0
592	20241216	100200	4144187	2015	2015	2015	2015	0
593	20241216	100100	4144187	2015	2015	2015	2015	1
594	20241216	100000	4142172	2010	2010	2010	2010	0
595	20241216	095900	4142172	2010	2010	2010	2010	0
596	20241216	095800	4142172	2010	2010	2010	2010	2
597	20241216	095700	4138152	2010	2010	2010	2010	0
598	20241216	095600	4138152	2010	2010	2010	2010	0
599	20241216	095500	4138152	2010	2010	2010	2010	0
600	20241216	095400	4138152	2010	2010	2010	2010	0
601	20241216	095300	4138152	2010	2010	2010	2010	0
602	20241216	095200	4138152	2010	2010	2010	2010	0
603	20241216	095100	4138152	2010	2010	2010	2010	0
604	20241216	095000	4138152	2010	2010	2010	2010	0
605	20241216	094900	4138152	2010	2010	2010	2010	0
606	20241216	094800	4138152	2010	2010	2010	2010	0
607	20241216	094700	4138152	2010	2010	2010	2010	0
608	20241216	094600	4138152	2010	2010	2010	2010	0
609	20241216	094500	4138152	2010	2010	2010	2010	57
610	20241216	094400	4023582	2010	2010	2010	2010	0
611	20241216	094300	4023582	2010	2010	2010	2010	0
612	20241216	094200	4023582	2010	2010	2010	2010	0
613	20241216	094100	4023582	2010	2010	2010	2010	0
614	20241216	094000	4023582	2010	2010	2010	2010	0
615	20241216	093900	4023582	2010	2010	2010	2010	1
616	20241216	093800	4021572	1997	1997	1997	1997	0
617	20241216	093700	4021572	1997	1997	1997	1997	0
618	20241216	093600	4021572	1997	1997	1997	1997	37
619	20241216	093500	3947683	1995	1995	1995	1995	0
620	20241216	093400	3947683	1995	1995	1995	1995	0
621	20241216	093300	3947683	1995	1995	1995	1995	0
622	20241216	093200	3947683	1995	1995	1995	1995	0
623	20241216	093100	3947683	1995	1995	1995	1995	0
624	20241216	093000	3947683	1995	1995	1995	1995	0
625	20241216	092900	3947683	1995	1995	1995	1995	0
626	20241216	092800	3947683	1995	1995	1995	1995	0
627	20241216	092700	3947683	1995	1995	1995	1995	346
628	20241216	092600	3257413	1997	1997	1997	1997	0
629	20241216	092500	3257413	1997	1997	1997	1997	0
630	20241216	092400	3257413	1997	1997	1997	1997	0
631	20241216	092300	3257413	1997	1997	1997	1997	0
632	20241216	092200	3257413	1997	1996	1997	1996	771
633	20241216	092100	1718387	1995	1995	1995	1995	4
634	20241216	092000	1710407	1995	1995	1995	1995	0
635	20241216	091900	1710407	1995	1995	1995	1995	0
636	20241216	091800	1710407	1995	1995	1995	1995	0
637	20241216	091700	1710407	1995	1995	1995	1995	0
638	20241216	091600	1710407	1995	1995	1996	1995	328
639	20241216	091500	1056045	1995	1995	1995	1995	0
640	20241216	091400	1056045	1995	1995	1995	1995	0
641	20241216	091300	1056045	1995	1995	1995	1995	0
642	20241216	091200	1056045	1995	1995	1995	1995	0
643	20241216	091100	1056045	1995	1995	1995	1995	3
644	20241216	091000	1050060	1995	1995	1995	1995	0
645	20241216	090900	1050060	1995	1995	1995	1995	0
646	20241216	090800	1050060	1995	1995	1995	1995	0
647	20241216	090700	1050060	1995	1995	1995	1995	0
648	20241216	090600	1050060	1995	1995	1995	1995	0
649	20241216	090500	1050060	1995	1995	1995	1995	0
650	20241216	090400	1050060	1995	1995	1995	1995	5
651	20241216	090300	1040085	1990	1990	1990	1990	0
652	20241216	090200	1040085	1990	1990	1990	1990	11
653	20241216	090100	1018195	1990	1990	1990	1990	13
654	20241216	090000	992325	1965	1965	1965	1965	505