KissMeData/448370/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213200	39907705	2005	2005	2005	2005	6
3	20231205	213100	39907705	2005	2005	2005	2005	0
4	20231205	213000	39907705	2005	2005	2005	2005	0
5	20231205	212900	39907705	2005	2005	2005	2005	0
6	20231205	212800	39907705	2005	2005	2005	2005	0
7	20231205	212700	39907705	2005	2005	2005	2005	0
8	20231205	212600	39907705	2005	2005	2005	2005	0
9	20231205	212500	39907705	2005	2005	2005	2005	0
10	20231205	212400	39907705	2005	2005	2005	2005	0
11	20231205	212300	39907705	2005	2005	2005	2005	0
12	20231205	212200	39907705	2005	2005	2005	2005	0
13	20231205	212100	39907705	2005	2005	2005	2005	0
14	20231205	212000	39907705	2005	2005	2005	2005	0
15	20231205	211900	39907705	2005	2005	2005	2005	0
16	20231205	211800	39907705	2005	2005	2005	2005	0
17	20231205	211700	39907705	2005	2005	2005	2005	0
18	20231205	211600	39907705	2005	2005	2005	2005	0
19	20231205	211500	39907705	2005	2005	2005	2005	0
20	20231205	211400	39907705	2005	2005	2005	2005	0
21	20231205	211300	39907705	2005	2005	2005	2005	0
22	20231205	211200	39907705	2005	2005	2005	2005	0
23	20231205	211100	39907705	2005	2005	2005	2005	0
24	20231205	211000	39907705	2005	2005	2005	2005	0
25	20231205	210900	39907705	2005	2005	2005	2005	0
26	20231205	210800	39907705	2005	2005	2005	2005	0
27	20231205	210700	39907705	2005	2005	2005	2005	0
28	20231205	210600	39907705	2005	2005	2005	2005	0
29	20231205	210500	39907705	2005	2005	2005	2005	0
30	20231205	210400	39907705	2005	2005	2005	2005	0
31	20231205	210300	39907705	2005	2005	2005	2005	0
32	20231205	210200	39907705	2005	2005	2005	2005	6
33	20231205	210100	39907705	2005	2005	2005	2005	0
34	20231205	210000	39907705	2005	2005	2005	2005	0
35	20231205	205900	39907705	2005	2005	2005	2005	0
36	20231205	205800	39907705	2005	2005	2005	2005	0
37	20231205	205700	39907705	2005	2005	2005	2005	0
38	20231205	205600	39907705	2005	2005	2005	2005	0
39	20231205	205500	39907705	2005	2005	2005	2005	0
40	20231205	205400	39907705	2005	2005	2005	2005	0
41	20231205	205300	39907705	2005	2005	2005	2005	0
42	20231205	205200	39907705	2005	2005	2005	2005	0
43	20231205	205100	39907705	2005	2005	2005	2005	0
44	20231205	205000	39907705	2005	2005	2005	2005	0
45	20231205	204900	39907705	2005	2005	2005	2005	0
46	20231205	204800	39907705	2005	2005	2005	2005	0
47	20231205	204700	39907705	2005	2005	2005	2005	0
48	20231205	204600	39907705	2005	2005	2005	2005	0
49	20231205	204500	39907705	2005	2005	2005	2005	0
50	20231205	204400	39907705	2005	2005	2005	2005	0
51	20231205	204300	39907705	2005	2005	2005	2005	0
52	20231205	204200	39907705	2005	2005	2005	2005	0
53	20231205	204100	39907705	2005	2005	2005	2005	0
54	20231205	204000	39907705	2005	2005	2005	2005	0
55	20231205	203900	39907705	2005	2005	2005	2005	0
56	20231205	203800	39907705	2005	2005	2005	2005	0
57	20231205	203700	39907705	2005	2005	2005	2005	0
58	20231205	203600	39907705	2005	2005	2005	2005	0
59	20231205	203500	39907705	2005	2005	2005	2005	0
60	20231205	203400	39907705	2005	2005	2005	2005	0
61	20231205	203300	39907705	2005	2005	2005	2005	0
62	20231205	203200	39907705	2005	2005	2005	2005	6
63	20231205	203100	39907705	2005	2005	2005	2005	0
64	20231205	203000	39907705	2005	2005	2005	2005	0
65	20231205	202900	39907705	2005	2005	2005	2005	0
66	20231205	202800	39907705	2005	2005	2005	2005	0
67	20231205	202700	39907705	2005	2005	2005	2005	0
68	20231205	202600	39907705	2005	2005	2005	2005	0
69	20231205	202500	39907705	2005	2005	2005	2005	0
70	20231205	202400	39907705	2005	2005	2005	2005	0
71	20231205	202300	39907705	2005	2005	2005	2005	0
72	20231205	202200	39907705	2005	2005	2005	2005	0
73	20231205	202100	39907705	2005	2005	2005	2005	0
74	20231205	202000	39907705	2005	2005	2005	2005	0
75	20231205	201900	39907705	2005	2005	2005	2005	0
76	20231205	201800	39907705	2005	2005	2005	2005	0
77	20231205	201700	39907705	2005	2005	2005	2005	0
78	20231205	201600	39907705	2005	2005	2005	2005	0
79	20231205	201500	39907705	2005	2005	2005	2005	0
80	20231205	201400	39907705	2005	2005	2005	2005	0
81	20231205	201300	39907705	2005	2005	2005	2005	0
82	20231205	201200	39907705	2005	2005	2005	2005	0
83	20231205	201100	39907705	2005	2005	2005	2005	0
84	20231205	201000	39907705	2005	2005	2005	2005	0
85	20231205	200900	39907705	2005	2005	2005	2005	0
86	20231205	200800	39907705	2005	2005	2005	2005	0
87	20231205	200700	39907705	2005	2005	2005	2005	0
88	20231205	200600	39907705	2005	2005	2005	2005	0
89	20231205	200500	39907705	2005	2005	2005	2005	0
90	20231205	200400	39907705	2005	2005	2005	2005	0
91	20231205	200300	39907705	2005	2005	2005	2005	0
92	20231205	200200	39907705	2005	2005	2005	2005	6
93	20231205	200100	39907705	2005	2005	2005	2005	0
94	20231205	200000	39907705	2005	2005	2005	2005	0
95	20231205	195900	39907705	2005	2005	2005	2005	0
96	20231205	195800	39907705	2005	2005	2005	2005	0
97	20231205	195700	39907705	2005	2005	2005	2005	0
98	20231205	195600	39907705	2005	2005	2005	2005	0
99	20231205	195500	39907705	2005	2005	2005	2005	0
100	20231205	195400	39907705	2005	2005	2005	2005	0
101	20231205	195300	39907705	2005	2005	2005	2005	0
102	20231205	195200	39907705	2005	2005	2005	2005	0
103	20231205	195100	39907705	2005	2005	2005	2005	0
104	20231205	195000	39907705	2005	2005	2005	2005	0
105	20231205	194900	39907705	2005	2005	2005	2005	0
106	20231205	194800	39907705	2005	2005	2005	2005	0
107	20231205	194700	39907705	2005	2005	2005	2005	0
108	20231205	194600	39907705	2005	2005	2005	2005	0
109	20231205	194500	39907705	2005	2005	2005	2005	0
110	20231205	194400	39907705	2005	2005	2005	2005	0
111	20231205	194300	39907705	2005	2005	2005	2005	0
112	20231205	194200	39907705	2005	2005	2005	2005	0
113	20231205	194100	39907705	2005	2005	2005	2005	0
114	20231205	194000	39907705	2005	2005	2005	2005	0
115	20231205	193900	39907705	2005	2005	2005	2005	0
116	20231205	193800	39907705	2005	2005	2005	2005	0
117	20231205	193700	39907705	2005	2005	2005	2005	0
118	20231205	193600	39907705	2005	2005	2005	2005	0
119	20231205	193500	39907705	2005	2005	2005	2005	0
120	20231205	193400	39907705	2005	2005	2005	2005	0
121	20231205	193300	39907705	2005	2005	2005	2005	0
122	20231205	193200	39907705	2005	2005	2005	2005	6
123	20231205	193100	39907705	2005	2005	2005	2005	0
124	20231205	193000	39907705	2005	2005	2005	2005	0
125	20231205	192900	39907705	2005	2005	2005	2005	0
126	20231205	192800	39907705	2005	2005	2005	2005	0
127	20231205	192700	39907705	2005	2005	2005	2005	0
128	20231205	192600	39907705	2005	2005	2005	2005	0
129	20231205	192500	39907705	2005	2005	2005	2005	0
130	20231205	192400	39907705	2005	2005	2005	2005	0
131	20231205	192300	39907705	2005	2005	2005	2005	0
132	20231205	192200	39907705	2005	2005	2005	2005	0
133	20231205	192100	39907705	2005	2005	2005	2005	0
134	20231205	192000	39907705	2005	2005	2005	2005	0
135	20231205	191900	39907705	2005	2005	2005	2005	0
136	20231205	191800	39907705	2005	2005	2005	2005	0
137	20231205	191700	39907705	2005	2005	2005	2005	0
138	20231205	191600	39907705	2005	2005	2005	2005	0
139	20231205	191500	39907705	2005	2005	2005	2005	0
140	20231205	191400	39907705	2005	2005	2005	2005	0
141	20231205	191300	39907705	2005	2005	2005	2005	0
142	20231205	191200	39907705	2005	2005	2005	2005	0
143	20231205	191100	39907705	2005	2005	2005	2005	0
144	20231205	191000	39907705	2005	2005	2005	2005	0
145	20231205	190900	39907705	2005	2005	2005	2005	0
146	20231205	190800	39907705	2005	2005	2005	2005	0
147	20231205	190700	39907705	2005	2005	2005	2005	0
148	20231205	190600	39907705	2005	2005	2005	2005	0
149	20231205	190500	39907705	2005	2005	2005	2005	0
150	20231205	190400	39907705	2005	2005	2005	2005	0
151	20231205	190300	39907705	2005	2005	2005	2005	0
152	20231205	190200	39907705	2005	2005	2005	2005	6
153	20231205	190100	39907705	2005	2005	2005	2005	0
154	20231205	190000	39907705	2005	2005	2005	2005	0
155	20231205	185900	39907705	2005	2005	2005	2005	0
156	20231205	185800	39907705	2005	2005	2005	2005	0
157	20231205	185700	39907705	2005	2005	2005	2005	0
158	20231205	185600	39907705	2005	2005	2005	2005	0
159	20231205	185500	39907705	2005	2005	2005	2005	0
160	20231205	185400	39907705	2005	2005	2005	2005	0
161	20231205	185300	39907705	2005	2005	2005	2005	0
162	20231205	185200	39907705	2005	2005	2005	2005	0
163	20231205	185100	39907705	2005	2005	2005	2005	0
164	20231205	185000	39907705	2005	2005	2005	2005	0
165	20231205	184900	39907705	2005	2005	2005	2005	0
166	20231205	184800	39907705	2005	2005	2005	2005	0
167	20231205	184700	39907705	2005	2005	2005	2005	0
168	20231205	184600	39907705	2005	2005	2005	2005	0
169	20231205	184500	39907705	2005	2005	2005	2005	0
170	20231205	184400	39907705	2005	2005	2005	2005	0
171	20231205	184300	39907705	2005	2005	2005	2005	0
172	20231205	184200	39907705	2005	2005	2005	2005	0
173	20231205	184100	39907705	2005	2005	2005	2005	0
174	20231205	184000	39907705	2005	2005	2005	2005	0
175	20231205	183900	39907705	2005	2005	2005	2005	0
176	20231205	183800	39907705	2005	2005	2005	2005	0
177	20231205	183700	39907705	2005	2005	2005	2005	0
178	20231205	183600	39907705	2005	2005	2005	2005	0
179	20231205	183500	39907705	2005	2005	2005	2005	0
180	20231205	183400	39907705	2005	2005	2005	2005	0
181	20231205	183300	39907705	2005	2005	2005	2005	0
182	20231205	183200	39907705	2005	2005	2005	2005	6
183	20231205	183100	39907705	2005	2005	2005	2005	0
184	20231205	183000	39907705	2005	2005	2005	2005	0
185	20231205	182900	39907705	2005	2005	2005	2005	0
186	20231205	182800	39907705	2005	2005	2005	2005	0
187	20231205	182700	39907705	2005	2005	2005	2005	0
188	20231205	182600	39907705	2005	2005	2005	2005	0
189	20231205	182500	39907705	2005	2005	2005	2005	0
190	20231205	182400	39907705	2005	2005	2005	2005	0
191	20231205	182300	39907705	2005	2005	2005	2005	0
192	20231205	182200	39907705	2005	2005	2005	2005	0
193	20231205	182100	39907705	2005	2005	2005	2005	0
194	20231205	182000	39907705	2005	2005	2005	2005	0
195	20231205	181900	39907705	2005	2005	2005	2005	0
196	20231205	181800	39907705	2005	2005	2005	2005	0
197	20231205	181700	39907705	2005	2005	2005	2005	0
198	20231205	181600	39907705	2005	2005	2005	2005	0
199	20231205	181500	39907705	2005	2005	2005	2005	0
200	20231205	181400	39907705	2005	2005	2005	2005	0
201	20231205	181300	39907705	2005	2005	2005	2005	0
202	20231205	181200	39907705	2005	2005	2005	2005	0
203	20231205	181100	39907705	2005	2005	2005	2005	0
204	20231205	181000	39907705	2005	2005	2005	2005	0
205	20231205	180900	39907705	2005	2005	2005	2005	0
206	20231205	180800	39907705	2005	2005	2005	2005	0
207	20231205	180700	39907705	2005	2005	2005	2005	0
208	20231205	180600	39907705	2005	2005	2005	2005	0
209	20231205	180500	39907705	2005	2005	2005	2005	0
210	20231205	180400	39907705	2005	2005	2005	2005	0
211	20231205	180300	39907705	2005	2005	2005	2005	0
212	20231205	180200	39907705	2005	2005	2005	2005	6
213	20231205	180100	39907705	2005	2005	2005	2005	0
214	20231205	180000	39907705	2005	2005	2005	2005	0
215	20231205	175900	39907705	2005	2005	2005	2005	0
216	20231205	175800	39907705	2005	2005	2005	2005	0
217	20231205	175700	39907705	2005	2005	2005	2005	0
218	20231205	175600	39907705	2005	2005	2005	2005	0
219	20231205	175500	39907705	2005	2005	2005	2005	0
220	20231205	175400	39907705	2005	2005	2005	2005	0
221	20231205	175300	39907705	2005	2005	2005	2005	0
222	20231205	175200	39907705	2005	2005	2005	2005	0
223	20231205	175100	39907705	2005	2005	2005	2005	0
224	20231205	175000	39907705	2005	2005	2005	2005	0
225	20231205	174900	39907705	2005	2005	2005	2005	0
226	20231205	174800	39907705	2005	2005	2005	2005	0
227	20231205	174700	39907705	2005	2005	2005	2005	0
228	20231205	174600	39907705	2005	2005	2005	2005	0
229	20231205	174500	39907705	2005	2005	2005	2005	0
230	20231205	174400	39907705	2005	2005	2005	2005	0
231	20231205	174300	39907705	2005	2005	2005	2005	0
232	20231205	174200	39907705	2005	2005	2005	2005	0
233	20231205	174100	39907705	2005	2005	2005	2005	0
234	20231205	174000	39907705	2005	2005	2005	2005	0
235	20231205	173900	39907705	2005	2005	2005	2005	0
236	20231205	173800	39907705	2005	2005	2005	2005	0
237	20231205	173700	39907705	2005	2005	2005	2005	0
238	20231205	173600	39907705	2005	2005	2005	2005	0
239	20231205	173500	39907705	2005	2005	2005	2005	0
240	20231205	173400	39907705	2005	2005	2005	2005	0
241	20231205	173300	39907705	2005	2005	2005	2005	0
242	20231205	173200	39907705	2005	2005	2005	2005	6
243	20231205	173100	39907705	2005	2005	2005	2005	0
244	20231205	173000	39907705	2005	2005	2005	2005	0
245	20231205	172900	39907705	2005	2005	2005	2005	0
246	20231205	172800	39907705	2005	2005	2005	2005	0
247	20231205	172700	39907705	2005	2005	2005	2005	0
248	20231205	172600	39907705	2005	2005	2005	2005	0
249	20231205	172500	39907705	2005	2005	2005	2005	0
250	20231205	172400	39907705	2005	2005	2005	2005	0
251	20231205	172300	39907705	2005	2005	2005	2005	0
252	20231205	172200	39907705	2005	2005	2005	2005	0
253	20231205	172100	39907705	2005	2005	2005	2005	0
254	20231205	172000	39907705	2005	2005	2005	2005	0
255	20231205	171900	39907705	2005	2005	2005	2005	0
256	20231205	171800	39907705	2005	2005	2005	2005	0
257	20231205	171700	39907705	2005	2005	2005	2005	0
258	20231205	171600	39907705	2005	2005	2005	2005	0
259	20231205	171500	39907705	2005	2005	2005	2005	0
260	20231205	171400	39907705	2005	2005	2005	2005	0
261	20231205	171300	39907705	2005	2005	2005	2005	0
262	20231205	171200	39907705	2005	2005	2005	2005	0
263	20231205	171100	39907705	2005	2005	2005	2005	0
264	20231205	171000	39907705	2005	2005	2005	2005	0
265	20231205	170900	39907705	2005	2005	2005	2005	0
266	20231205	170800	39907705	2005	2005	2005	2005	0
267	20231205	170700	39907705	2005	2005	2005	2005	0
268	20231205	170600	39907705	2005	2005	2005	2005	0
269	20231205	170500	39907705	2005	2005	2005	2005	0
270	20231205	170400	39907705	2005	2005	2005	2005	0
271	20231205	170300	39907705	2005	2005	2005	2005	0
272	20231205	170200	39907705	2005	2005	2005	2005	6
273	20231205	170100	39907705	2005	2005	2005	2005	0
274	20231205	170000	39907705	2005	2005	2005	2005	0
275	20231205	165900	39907705	2005	2005	2005	2005	0
276	20231205	165800	39907705	2005	2005	2005	2005	0
277	20231205	165700	39907705	2005	2005	2005	2005	0
278	20231205	165600	39907705	2005	2005	2005	2005	0
279	20231205	165500	39907705	2005	2005	2005	2005	0
280	20231205	165400	39907705	2005	2005	2005	2005	0
281	20231205	165300	39907705	2005	2005	2005	2005	0
282	20231205	165200	39907705	2005	2005	2005	2005	0
283	20231205	165100	39907705	2005	2005	2005	2005	0
284	20231205	165000	39907705	2005	2005	2005	2005	0
285	20231205	164900	39907705	2005	2005	2005	2005	0
286	20231205	164800	39907705	2005	2005	2005	2005	0
287	20231205	164700	39907705	2005	2005	2005	2005	0
288	20231205	164600	39907705	2005	2005	2005	2005	0
289	20231205	164500	39907705	2005	2005	2005	2005	0
290	20231205	164400	39907705	2005	2005	2005	2005	0
291	20231205	164300	39907705	2005	2005	2005	2005	0
292	20231205	164200	39907705	2005	2005	2005	2005	0
293	20231205	164100	39907705	2005	2005	2005	2005	0
294	20231205	164000	39907705	2005	2005	2005	2005	0
295	20231205	163900	39907705	2005	2005	2005	2005	0
296	20231205	163800	39907705	2005	2005	2005	2005	0
297	20231205	163700	39907705	2005	2005	2005	2005	0
298	20231205	163600	39907705	2005	2005	2005	2005	0
299	20231205	163500	39907705	2005	2005	2005	2005	0
300	20231205	163400	39907705	2005	2005	2005	2005	0
301	20231205	163300	39907705	2005	2005	2005	2005	0
302	20231205	163200	39907705	2005	2005	2005	2005	6
303	20231205	163100	39907705	2005	2005	2005	2005	0
304	20231205	163000	39907705	2005	2005	2005	2005	0
305	20231205	162900	39907705	2005	2005	2005	2005	0
306	20231205	162800	39907705	2005	2005	2005	2005	0
307	20231205	162700	39907705	2005	2005	2005	2005	0
308	20231205	162600	39907705	2005	2005	2005	2005	0
309	20231205	162500	39907705	2005	2005	2005	2005	0
310	20231205	162400	39907705	2005	2005	2005	2005	0
311	20231205	162300	39907705	2005	2005	2005	2005	0
312	20231205	162200	39907705	2005	2005	2005	2005	0
313	20231205	162100	39907705	2005	2005	2005	2005	0
314	20231205	162000	39907705	2005	2005	2005	2005	0
315	20231205	161900	39907705	2005	2005	2005	2005	0
316	20231205	161800	39907705	2005	2005	2005	2005	0
317	20231205	161700	39907705	2005	2005	2005	2005	0
318	20231205	161600	39907705	2005	2005	2005	2005	0
319	20231205	161500	39907705	2005	2005	2005	2005	0
320	20231205	161400	39907705	2005	2005	2005	2005	0
321	20231205	161300	39907705	2005	2005	2005	2005	0
322	20231205	161200	39907705	2005	2005	2005	2005	0
323	20231205	161100	39907705	2005	2005	2005	2005	0
324	20231205	161000	39907705	2005	2005	2005	2005	0
325	20231205	160900	39907705	2005	2005	2005	2005	0
326	20231205	160800	39907705	2005	2005	2005	2005	0
327	20231205	160700	39907705	2005	2005	2005	2005	0
328	20231205	160600	39907705	2005	2005	2005	2005	0
329	20231205	160500	39907705	2005	2005	2005	2005	0
330	20231205	160400	39907705	2005	2005	2005	2005	0
331	20231205	160300	39907705	2005	2005	2005	2005	0
332	20231205	160200	39907705	2005	2005	2005	2005	6
333	20231205	160100	39907705	2005	2005	2005	2005	0
334	20231205	160000	39907705	2005	2005	2005	2005	0
335	20231205	155900	39907705	2005	2005	2005	2005	0
336	20231205	155800	39907705	2005	2005	2005	2005	0
337	20231205	155700	39907705	2005	2005	2005	2005	0
338	20231205	155600	39907705	2005	2005	2005	2005	0
339	20231205	155500	39907705	2005	2005	2005	2005	0
340	20231205	155400	39907705	2005	2005	2005	2005	0
341	20231205	155300	39907705	2005	2005	2005	2005	0
342	20231205	155200	39907705	2005	2005	2005	2005	0
343	20231205	155100	39907705	2005	2005	2005	2005	0
344	20231205	155000	39907705	2005	2005	2005	2005	0
345	20231205	154900	39907705	2005	2005	2005	2005	0
346	20231205	154800	39907705	2005	2005	2005	2005	0
347	20231205	154700	39907705	2005	2005	2005	2005	0
348	20231205	154600	39907705	2005	2005	2005	2005	0
349	20231205	154500	39907705	2005	2005	2005	2005	0
350	20231205	154400	39907705	2005	2005	2005	2005	0
351	20231205	154300	39907705	2005	2005	2005	2005	0
352	20231205	154200	39907705	2005	2005	2005	2005	0
353	20231205	154100	39907705	2005	2005	2005	2005	0
354	20231205	154000	39907705	2005	2005	2005	2005	0
355	20231205	153900	39907705	2005	2005	2005	2005	0
356	20231205	153800	39907705	2005	2005	2005	2005	0
357	20231205	153700	39907705	2005	2005	2005	2005	0
358	20231205	153600	39907705	2005	2005	2005	2005	0
359	20231205	153500	39907705	2005	2005	2005	2005	0
360	20231205	153400	39907705	2005	2005	2005	2005	0
361	20231205	153300	39907705	2005	2005	2005	2005	0
362	20231205	153200	39907705	2005	2005	2005	2005	6
363	20231205	153100	39907705	2005	2005	2005	2005	0
364	20231205	153000	39907705	2005	2005	2005	2005	6
365	20231205	152900	39895675	1995	1995	1995	1995	0
366	20231205	152800	39895675	1995	1995	1995	1995	0
367	20231205	152700	39895675	1995	1995	1995	1995	0
368	20231205	152600	39895675	1995	1995	1995	1995	0
369	20231205	152500	39895675	1995	1995	1995	1995	0
370	20231205	152400	39895675	1995	1995	1995	1995	0
371	20231205	152300	39895675	1995	1995	1995	1995	0
372	20231205	152200	39895675	1995	1995	1995	1995	0
373	20231205	152100	39895675	1995	1995	1995	1995	0
374	20231205	152000	39895675	1995	1995	1995	1995	0
375	20231205	151900	39895675	1995	1995	1995	1995	0
376	20231205	151800	39895675	1995	1995	1995	1995	0
377	20231205	151700	39895675	1995	1995	1995	1995	0
378	20231205	151600	39895675	1995	1995	1995	1995	0
379	20231205	151500	39895675	1995	1995	1995	1995	0
380	20231205	151400	39895675	1995	1995	1995	1995	0
381	20231205	151300	39895675	1995	1995	1995	1995	0
382	20231205	151200	39895675	1995	1995	1995	1995	0
383	20231205	151100	39895675	1995	1995	1995	1995	0
384	20231205	151000	39895675	1995	1995	1995	1995	0
385	20231205	150900	39895675	1995	1995	1995	1995	0
386	20231205	150800	39895675	1995	1995	1995	1995	0
387	20231205	150700	39895675	1995	1995	1995	1995	0
388	20231205	150600	39895675	1995	1995	1995	1995	0
389	20231205	150500	39895675	1995	1995	1995	1995	0
390	20231205	150400	39895675	1995	1995	1995	1995	0
391	20231205	150300	39895675	1995	1995	1995	1995	0
392	20231205	150200	39895675	1995	1995	1995	1995	0
393	20231205	150100	39895675	1995	1995	1995	1995	0
394	20231205	150000	39895675	1995	1995	1995	1995	440
395	20231205	145900	39017875	1996	1996	1996	1996	0
396	20231205	145800	39017875	1996	1996	1996	1996	3
397	20231205	145700	39011887	1995	1995	1995	1995	0
398	20231205	145600	39011887	1995	1995	1995	1995	111
399	20231205	145500	38790442	1996	1996	1996	1996	0
400	20231205	145400	38790442	1996	1996	1996	1996	0
401	20231205	145300	38790442	1996	1996	1996	1996	1
402	20231205	145200	38788446	1995	1995	1996	1995	2179
403	20231205	145100	34441340	1995	1995	1995	1995	0
404	20231205	145000	34441340	1995	1995	1995	1995	0
405	20231205	144900	34441340	1995	1995	1995	1995	117
406	20231205	144800	34207925	1995	1995	1995	1995	0
407	20231205	144700	34207925	1995	1995	1995	1995	0
408	20231205	144600	34207925	1995	1995	1995	1995	1000
409	20231205	144500	32212925	1996	1996	1996	1996	52
410	20231205	144400	32109133	1998	1998	1998	1998	0
411	20231205	144300	32109133	1998	1998	1998	1998	0
412	20231205	144200	32109133	1998	1998	1998	1998	0
413	20231205	144100	32109133	1998	1998	1998	1998	0
414	20231205	144000	32109133	1998	1998	1998	1998	0
415	20231205	143900	32109133	1998	1998	1998	1998	0
416	20231205	143800	32109133	1998	1998	1998	1998	4
417	20231205	143700	32101141	1996	1996	1996	1996	0
418	20231205	143600	32101141	1996	1996	1996	1996	0
419	20231205	143500	32101141	1996	1996	1996	1996	0
420	20231205	143400	32101141	1996	1996	1996	1996	0
421	20231205	143300	32101141	1996	1996	1996	1996	0
422	20231205	143200	32101141	1996	1996	1996	1996	478
423	20231205	143100	31147053	1995	1995	1995	1995	0
424	20231205	143000	31147053	1995	1995	1995	1995	82
425	20231205	142900	30983463	1995	1995	1995	1995	0
426	20231205	142800	30983463	1995	1995	1995	1995	0
427	20231205	142700	30983463	1995	1995	1995	1995	106
428	20231205	142600	30771993	1995	1995	1995	1995	0
429	20231205	142500	30771993	1995	1995	1995	1995	0
430	20231205	142400	30771993	1995	1995	1995	1995	0
431	20231205	142300	30771993	1995	1995	1995	1995	94
432	20231205	142200	30584463	1995	1995	1995	1995	0
433	20231205	142100	30584463	1995	1995	1995	1995	0
434	20231205	142000	30584463	1995	1995	1995	1995	0
435	20231205	141900	30584463	1995	1995	1995	1995	116
436	20231205	141800	30353043	1996	1996	1996	1996	0
437	20231205	141700	30353043	1996	1996	1996	1996	50
438	20231205	141600	30253243	1995	1995	1995	1995	84
439	20231205	141500	30085663	1995	1995	1995	1995	0
440	20231205	141400	30085663	1995	1995	1995	1995	0
441	20231205	141300	30085663	1995	1995	1995	1995	0
442	20231205	141200	30085663	1995	1995	1995	1995	105
443	20231205	141100	29876188	1995	1995	1995	1995	0
444	20231205	141000	29876188	1995	1995	1995	1995	0
445	20231205	140900	29876188	1995	1995	1995	1995	95
446	20231205	140800	29686663	1996	1996	1996	1996	0
447	20231205	140700	29686663	1996	1996	1996	1996	0
448	20231205	140600	29686663	1996	1996	1996	1996	0
449	20231205	140500	29686663	1996	1995	1996	1995	115
450	20231205	140400	29457237	1995	1995	1995	1995	0
451	20231205	140300	29457237	1995	1995	1995	1995	0
452	20231205	140200	29457237	1995	1995	1995	1995	0
453	20231205	140100	29457237	1995	1995	1995	1995	86
454	20231205	140000	29285667	1996	1996	1996	1996	10
455	20231205	135900	29265707	1995	1995	1995	1995	1
456	20231205	135800	29263712	1995	1995	1995	1995	110
457	20231205	135700	29044262	1996	1996	1996	1996	0
458	20231205	135600	29044262	1996	1996	1996	1996	0
459	20231205	135500	29044262	1996	1996	1996	1996	0
460	20231205	135400	29044262	1996	1996	1996	1996	5
461	20231205	135300	29034282	1997	1997	1997	1997	0
462	20231205	135200	29034282	1997	1997	1997	1997	0
463	20231205	135100	29034282	1997	1997	1997	1997	0
464	20231205	135000	29034282	1997	1997	1997	1997	22
465	20231205	134900	28990348	1997	1997	1997	1997	0
466	20231205	134800	28990348	1997	1997	1997	1997	0
467	20231205	134700	28990348	1997	1997	1997	1997	87
468	20231205	134600	28816609	1998	1998	1998	1998	2
469	20231205	134500	28812613	1998	1998	1998	1998	2
470	20231205	134400	28808617	1998	1998	1998	1998	2
471	20231205	134300	28804621	1997	1997	1997	1997	111
472	20231205	134200	28582954	2000	2000	2000	2000	0
473	20231205	134100	28582954	2000	2000	2000	2000	0
474	20231205	134000	28582954	2000	2000	2000	2000	0
475	20231205	133900	28582954	2000	2000	2000	2000	0
476	20231205	133800	28582954	2000	2000	2000	2000	0
477	20231205	133700	28582954	2000	2000	2000	2000	0
478	20231205	133600	28582954	2000	2000	2000	2000	0
479	20231205	133500	28582954	2000	2000	2000	2000	0
480	20231205	133400	28582954	2000	2000	2000	2000	0
481	20231205	133300	28582954	2000	2000	2000	2000	0
482	20231205	133200	28582954	2000	2000	2000	2000	40
483	20231205	133100	28502954	1997	1997	1997	1997	0
484	20231205	133000	28502954	1997	1997	1997	1997	0
485	20231205	132900	28502954	1997	1997	1997	1997	0
486	20231205	132800	28502954	1997	1997	1997	1997	0
487	20231205	132700	28502954	1997	1997	1997	1997	436
488	20231205	132600	27632262	1995	1996	1996	1995	600
489	20231205	132500	26434846	1997	1997	1997	1997	11
490	20231205	132400	26412879	1998	1998	1998	1998	0
491	20231205	132300	26412879	1998	1998	1998	1998	0
492	20231205	132200	26412879	1998	1998	1998	1998	0
493	20231205	132100	26412879	1998	1998	1998	1998	21
494	20231205	132000	26370921	1998	1998	1998	1998	0
495	20231205	131900	26370921	1998	1998	1998	1998	0
496	20231205	131800	26370921	1998	1998	1998	1998	90
497	20231205	131700	26191101	1999	1999	1999	1999	0
498	20231205	131600	26191101	1999	1999	1999	1999	0
499	20231205	131500	26191101	1999	1999	1999	1999	0
500	20231205	131400	26191101	1999	1999	1999	1999	17
501	20231205	131300	26157118	2000	2000	2000	2000	0
502	20231205	131200	26157118	2000	2000	2000	2000	0
503	20231205	131100	26157118	2000	2000	2000	2000	0
504	20231205	131000	26157118	2000	2000	2000	2000	14
505	20231205	130900	26129118	1998	1998	1998	1998	0
506	20231205	130800	26129118	1998	1998	1998	1998	0
507	20231205	130700	26129118	1998	1998	1998	1998	0
508	20231205	130600	26129118	1998	1998	1998	1998	389
509	20231205	130500	25351896	1998	1998	1998	1998	0
510	20231205	130400	25351896	1998	1998	1998	1998	0
511	20231205	130300	25351896	1998	1997	1998	1997	102
512	20231205	130200	25148191	2010	2010	2010	2010	0
513	20231205	130100	25148191	2010	2010	2010	2010	0
514	20231205	130000	25148191	2010	2010	2010	2010	0
515	20231205	125900	25148191	2010	2010	2010	2010	0
516	20231205	125800	25148191	2010	2010	2010	2010	0
517	20231205	125700	25148191	2010	2010	2010	2010	0
518	20231205	125600	25148191	2010	2010	2010	2010	0
519	20231205	125500	25148191	2010	2010	2010	2010	0
520	20231205	125400	25148191	2010	2010	2010	2010	0
521	20231205	125300	25148191	2010	2010	2010	2010	0
522	20231205	125200	25148191	2010	2010	2010	2010	0
523	20231205	125100	25148191	2010	2010	2010	2010	0
524	20231205	125000	25148191	2010	2010	2010	2010	0
525	20231205	124900	25148191	2010	2010	2010	2010	0
526	20231205	124800	25148191	2010	2010	2010	2010	0
527	20231205	124700	25148191	2010	1997	2010	1997	1000
528	20231205	124600	23143735	1996	1996	1996	1996	0
529	20231205	124500	23143735	1996	1996	1996	1996	123
530	20231205	124400	22898227	1997	1997	1997	1997	0
531	20231205	124300	22898227	1997	1997	1997	1997	0
532	20231205	124200	22898227	1997	1997	1997	1997	0
533	20231205	124100	22898227	1997	1997	1997	1997	11
534	20231205	124000	22876260	1996	1996	1996	1996	0
535	20231205	123900	22876260	1996	1996	1996	1996	0
536	20231205	123800	22876260	1996	1996	1996	1996	0
537	20231205	123700	22876260	1996	1996	1996	1996	0
538	20231205	123600	22876260	1996	1996	1996	1996	0
539	20231205	123500	22876260	1996	1996	1996	1996	0
540	20231205	123400	22876260	1996	1996	1996	1996	0
541	20231205	123300	22876260	1996	1996	1996	1996	0
542	20231205	123200	22876260	1996	1996	1996	1996	0
543	20231205	123100	22876260	1996	1996	1996	1996	0
544	20231205	123000	22876260	1996	1996	1996	1996	278
545	20231205	122900	22321372	1995	1995	1995	1995	0
546	20231205	122800	22321372	1995	1995	1995	1995	0
547	20231205	122700	22321372	1995	1995	1995	1995	78
548	20231205	122600	22165762	1995	1995	1995	1995	0
549	20231205	122500	22165762	1995	1995	1995	1995	0
550	20231205	122400	22165762	1995	1995	1995	1995	0
551	20231205	122300	22165762	1995	1995	1995	1995	124
552	20231205	122200	21918382	1996	1996	1996	1996	30
553	20231205	122100	21858502	1995	1995	1995	1995	0
554	20231205	122000	21858502	1995	1995	1995	1995	0
555	20231205	121900	21858502	1995	1995	1995	1995	76
556	20231205	121800	21706882	1995	1995	1995	1995	0
557	20231205	121700	21706882	1995	1995	1995	1995	0
558	20231205	121600	21706882	1995	1995	1995	1995	107
559	20231205	121500	21493417	1995	1995	1995	1995	0
560	20231205	121400	21493417	1995	1995	1995	1995	0
561	20231205	121300	21493417	1995	1995	1995	1995	0
562	20231205	121200	21493417	1995	1995	1995	1995	93
563	20231205	121100	21307882	1995	1995	1995	1995	0
564	20231205	121000	21307882	1995	1995	1995	1995	0
565	20231205	120900	21307882	1995	1995	1995	1995	0
566	20231205	120800	21307882	1995	1995	1995	1995	107
567	20231205	120700	21094417	1995	1995	1995	1995	0
568	20231205	120600	21094417	1995	1995	1995	1995	0
569	20231205	120500	21094417	1995	1995	1995	1995	93
570	20231205	120400	20908882	1996	1996	1996	1996	0
571	20231205	120300	20908882	1996	1996	1996	1996	1
572	20231205	120200	20906886	1996	1996	1996	1996	0
573	20231205	120100	20906886	1996	1996	1996	1996	115
574	20231205	120000	20677346	1997	1997	1997	1997	0
575	20231205	115900	20677346	1997	1997	1997	1997	0
576	20231205	115800	20677346	1997	1997	1997	1997	0
577	20231205	115700	20677346	1997	1997	1997	1997	50
578	20231205	115600	20577496	1998	1998	1998	1998	2
579	20231205	115500	20573500	1998	1998	1998	1998	0
580	20231205	115400	20573500	1998	1998	1998	1998	10
581	20231205	115300	20553520	2000	2000	2000	2000	0
582	20231205	115200	20553520	2000	2000	2000	2000	0
583	20231205	115100	20553520	2000	2000	2000	2000	0
584	20231205	115000	20553520	2000	2000	2000	2000	0
585	20231205	114900	20553520	2000	2000	2000	2000	0
586	20231205	114800	20553520	2000	2000	2000	2000	0
587	20231205	114700	20553520	2000	2000	2000	2000	83
588	20231205	114600	20387520	2000	2000	2000	2000	0
589	20231205	114500	20387520	2000	2000	2000	2000	0
590	20231205	114400	20387520	2000	2000	2000	2000	0
591	20231205	114300	20387520	2000	2000	2000	2000	79
592	20231205	114200	20229520	2000	2000	2000	2000	0
593	20231205	114100	20229520	2000	2000	2000	2000	0
594	20231205	114000	20229520	2000	2000	2000	2000	0
595	20231205	113900	20229520	2000	2000	2000	2000	103
596	20231205	113800	20023520	2000	2000	2000	2000	0
597	20231205	113700	20023520	2000	2000	2000	2000	0
598	20231205	113600	20023520	2000	2000	2000	2000	97
599	20231205	113500	19829520	2000	2000	2000	2000	0
600	20231205	113400	19829520	2000	2000	2000	2000	0
601	20231205	113300	19829520	2000	2000	2000	2000	0
602	20231205	113200	19829520	2000	2000	2000	2000	129
603	20231205	113100	19571520	2000	2000	2000	2000	0
604	20231205	113000	19571520	2000	2000	2000	2000	0
605	20231205	112900	19571520	2000	2000	2000	2000	0
606	20231205	112800	19571520	2000	2000	2000	2000	71
607	20231205	112700	19429520	2000	2000	2000	2000	0
608	20231205	112600	19429520	2000	2000	2000	2000	0
609	20231205	112500	19429520	2000	2000	2000	2000	126
610	20231205	112400	19177520	2000	2000	2000	2000	0
611	20231205	112300	19177520	2000	2000	2000	2000	0
612	20231205	112200	19177520	2000	2000	2000	2000	0
613	20231205	112100	19177520	2000	2000	2000	2000	74
614	20231205	112000	19029520	2000	2000	2000	2000	0
615	20231205	111900	19029520	2000	2000	2000	2000	0
616	20231205	111800	19029520	2000	2000	2000	2000	0
617	20231205	111700	19029520	2000	2000	2000	2000	124
618	20231205	111600	18781520	2000	2000	2000	2000	0
619	20231205	111500	18781520	2000	2000	2000	2000	0
620	20231205	111400	18781520	2000	2000	2000	2000	76
621	20231205	111300	18629520	2000	2000	2000	2000	0
622	20231205	111200	18629520	2000	2000	2000	2000	0
623	20231205	111100	18629520	2000	2000	2000	2000	0
624	20231205	111000	18629520	2000	2000	2000	2000	102
625	20231205	110900	18425520	2000	2000	2000	2000	0
626	20231205	110800	18425520	2000	2000	2000	2000	0
627	20231205	110700	18425520	2000	2000	2000	2000	0
628	20231205	110600	18425520	2000	2000	2000	2000	98
629	20231205	110500	18229520	2000	2000	2000	2000	0
630	20231205	110400	18229520	2000	2000	2000	2000	0
631	20231205	110300	18229520	2000	2000	2000	2000	122
632	20231205	110200	17985520	2000	2000	2000	2000	0
633	20231205	110100	17985520	2000	2000	2000	2000	0
634	20231205	110000	17985520	2000	2000	2000	2000	0
635	20231205	105900	17985520	2000	2000	2000	2000	78
636	20231205	105800	17829520	2000	2000	2000	2000	0
637	20231205	105700	17829520	2000	2000	2000	2000	0
638	20231205	105600	17829520	2000	2000	2000	2000	107
639	20231205	105500	17615520	2005	2005	2005	2005	0
640	20231205	105400	17615520	2005	2005	2005	2005	0
641	20231205	105300	17615520	2005	2005	2005	2005	5
642	20231205	105200	17605495	2000	2000	2000	2000	93
643	20231205	105100	17419495	2005	2005	2005	2005	0
644	20231205	105000	17419495	2005	2005	2005	2005	20
645	20231205	104900	17379395	2000	2000	2000	2000	0
646	20231205	104800	17379395	2000	2000	2000	2000	118
647	20231205	104700	17143395	2000	2000	2000	2000	0
648	20231205	104600	17143395	2000	2000	2000	2000	0
649	20231205	104500	17143395	2000	2000	2000	2000	82
650	20231205	104400	16979395	2000	2000	2000	2000	0
651	20231205	104300	16979395	2000	2000	2000	2000	0
652	20231205	104200	16979395	2000	2000	2000	2000	0
653	20231205	104100	16979395	2000	2000	2000	2000	127
654	20231205	104000	16725395	2005	2005	2005	2005	0
655	20231205	103900	16725395	2005	2005	2005	2005	0
656	20231205	103800	16725395	2005	2005	2005	2005	0
657	20231205	103700	16725395	2005	2005	2005	2005	132
658	20231205	103600	16460735	2000	2000	2000	2000	0
659	20231205	103500	16460735	2000	2000	2000	2000	0
660	20231205	103400	16460735	2000	2000	2000	2000	115
661	20231205	103300	16230735	2000	2000	2000	2000	0
662	20231205	103200	16230735	2000	2000	2000	2000	0
663	20231205	103100	16230735	2000	2000	2000	2000	0
664	20231205	103000	16230735	2000	2000	2000	2000	85
665	20231205	102900	16060735	2000	2000	2000	2000	0
666	20231205	102800	16060735	2000	2000	2000	2000	0
667	20231205	102700	16060735	2000	2000	2000	2000	0
668	20231205	102600	16060735	2000	2000	2000	2000	127
669	20231205	102500	15806735	2005	2005	2005	2005	0
670	20231205	102400	15806735	2005	2005	2005	2005	0
671	20231205	102300	15806735	2005	2000	2005	2000	123
672	20231205	102200	15560485	2000	2000	2000	2000	0
673	20231205	102100	15560485	2000	2000	2000	2000	0
674	20231205	102000	15560485	2000	2000	2000	2000	0
675	20231205	101900	15560485	2000	2000	2000	2000	121
676	20231205	101800	15318485	2000	2000	2000	2000	0
677	20231205	101700	15318485	2000	2000	2000	2000	0
678	20231205	101600	15318485	2000	2000	2000	2000	0
679	20231205	101500	15318485	2000	2000	2000	2000	79
680	20231205	101400	15160485	2000	2000	2000	2000	0
681	20231205	101300	15160485	2000	2000	2000	2000	0
682	20231205	101200	15160485	2000	2000	2000	2000	129
683	20231205	101100	14902485	2000	2000	2000	2000	0
684	20231205	101000	14902485	2000	2000	2000	2000	0
685	20231205	100900	14902485	2000	2000	2000	2000	0
686	20231205	100800	14902485	2000	2000	2000	2000	71
687	20231205	100700	14760485	2000	2000	2000	2000	0
688	20231205	100600	14760485	2000	2000	2000	2000	0
689	20231205	100500	14760485	2000	2000	2000	2000	117
690	20231205	100400	14526485	2000	2000	2000	2000	0
691	20231205	100300	14526485	2000	2000	2000	2000	0
692	20231205	100200	14526485	2000	2000	2000	2000	0
693	20231205	100100	14526485	2000	2000	2000	2000	83
694	20231205	100000	14360485	2005	2005	2005	2005	0
695	20231205	095900	14360485	2005	2005	2005	2005	0
696	20231205	095800	14360485	2005	2005	2005	2005	0
697	20231205	095700	14360485	2005	2005	2005	2005	20
698	20231205	095600	14320385	2005	2005	2005	2005	0
699	20231205	095500	14320385	2005	2005	2005	2005	0
700	20231205	095400	14320385	2005	2005	2005	2005	74
701	20231205	095300	14172015	2005	2005	2005	2005	0
702	20231205	095200	14172015	2005	2005	2005	2005	0
703	20231205	095100	14172015	2005	2005	2005	2005	0
704	20231205	095000	14172015	2005	2005	2005	2005	108
705	20231205	094900	13955475	2010	2010	2010	2010	0
706	20231205	094800	13955475	2010	2010	2010	2010	0
707	20231205	094700	13955475	2010	2010	2010	2010	0
708	20231205	094600	13955475	2010	2010	2010	2010	16
709	20231205	094500	13923315	2005	2005	2005	2005	225
710	20231205	094400	13472190	2000	2000	2000	2000	0
711	20231205	094300	13472190	2000	2000	2000	2000	128
712	20231205	094200	13216190	2005	2005	2005	2005	0
713	20231205	094100	13216190	2005	2005	2005	2005	30
714	20231205	094000	13156040	2000	2000	2000	2000	0
715	20231205	093900	13156040	2000	2000	2000	2000	72
716	20231205	093800	13012040	2005	2005	2005	2005	0
717	20231205	093700	13012040	2005	2005	2005	2005	0
718	20231205	093600	13012040	2005	2005	2005	2005	5
719	20231205	093500	13002015	2000	2000	2000	2000	122
720	20231205	093400	12758015	2005	2005	2005	2005	0
721	20231205	093300	12758015	2005	2005	2005	2005	0
722	20231205	093200	12758015	2005	2005	2005	2005	29
723	20231205	093100	12699870	2005	2005	2005	2005	0
724	20231205	093000	12699870	2005	2005	2005	2005	0
725	20231205	092900	12699870	2005	2005	2005	2000	2801
726	20231205	092800	7096770	2005	2005	2005	2005	128
727	20231205	092700	6840130	2005	2005	2005	2005	0
728	20231205	092600	6840130	2005	2005	2005	2005	0
729	20231205	092500	6840130	2005	2005	2005	2005	0
730	20231205	092400	6840130	2005	2005	2005	2005	72
731	20231205	092300	6695770	2005	2005	2005	2005	0
732	20231205	092200	6695770	2005	2005	2005	2005	0
733	20231205	092100	6695770	2005	2005	2005	2005	110
734	20231205	092000	6475220	2010	2010	2010	2010	0
735	20231205	091900	6475220	2010	2010	2010	2010	0
736	20231205	091800	6475220	2010	2010	2010	2010	0
737	20231205	091700	6475220	2010	2010	2010	2010	3
738	20231205	091600	6469190	2005	2005	2005	2005	0
739	20231205	091500	6469190	2005	2005	2005	2005	0
740	20231205	091400	6469190	2005	2005	2005	2005	0
741	20231205	091300	6469190	2005	2005	2005	2005	0
742	20231205	091200	6469190	2005	2005	2005	2005	87
743	20231205	091100	6294755	2000	2000	2000	2000	0
744	20231205	091000	6294755	2000	2000	2000	2000	76
745	20231205	090900	6142755	2000	2000	2000	2000	0
746	20231205	090800	6142755	2000	2000	2000	2000	0
747	20231205	090700	6142755	2000	2000	2000	2000	0
748	20231205	090600	6142755	2000	2000	2000	2000	113
749	20231205	090500	5916755	2005	2005	2005	2005	0
750	20231205	090400	5916755	2005	2005	2005	2005	2851
751	20231205	090300	200500	2005	2005	2005	2005	0
752	20231205	090200	200500	2005	2005	2005	2005	0
753	20231205	090100	200500	2005	2005	2005	2005	0
754	20231205	090000	200500	2005	2005	2005	2005	100