KissMeData/034940/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191500	80604617	2000	2000	2000	2000	1972
3	20231220	191400	80604617	2000	2000	2000	2000	0
4	20231220	191300	80604617	2000	2000	2000	2000	0
5	20231220	191200	80604617	2000	2000	2000	2000	0
6	20231220	191100	80604617	2000	2000	2000	2000	0
7	20231220	191000	80604617	2000	2000	2000	2000	0
8	20231220	190900	80604617	2000	2000	2000	2000	0
9	20231220	190800	80604617	2000	2000	2000	2000	0
10	20231220	190700	80604617	2000	2000	2000	2000	0
11	20231220	190600	80604617	2000	2000	2000	2000	0
12	20231220	190500	80604617	2000	2000	2000	2000	0
13	20231220	190400	80604617	2000	2000	2000	2000	0
14	20231220	190300	80604617	2000	2000	2000	2000	0
15	20231220	190200	80604617	2000	2000	2000	2000	0
16	20231220	190100	80604617	2000	2000	2000	2000	0
17	20231220	190000	80604617	2000	2000	2000	2000	0
18	20231220	185900	80604617	2000	2000	2000	2000	0
19	20231220	185800	80604617	2000	2000	2000	2000	0
20	20231220	185700	80604617	2000	2000	2000	2000	0
21	20231220	185600	80604617	2000	2000	2000	2000	0
22	20231220	185500	80604617	2000	2000	2000	2000	0
23	20231220	185400	80604617	2000	2000	2000	2000	0
24	20231220	185300	80604617	2000	2000	2000	2000	0
25	20231220	185200	80604617	2000	2000	2000	2000	0
26	20231220	185100	80604617	2000	2000	2000	2000	0
27	20231220	185000	80604617	2000	2000	2000	2000	0
28	20231220	184900	80604617	2000	2000	2000	2000	0
29	20231220	184800	80604617	2000	2000	2000	2000	0
30	20231220	184700	80604617	2000	2000	2000	2000	0
31	20231220	184600	80604617	2000	2000	2000	2000	0
32	20231220	184500	80604617	2000	2000	2000	2000	1972
33	20231220	184400	80604617	2000	2000	2000	2000	0
34	20231220	184300	80604617	2000	2000	2000	2000	0
35	20231220	184200	80604617	2000	2000	2000	2000	0
36	20231220	184100	80604617	2000	2000	2000	2000	0
37	20231220	184000	80604617	2000	2000	2000	2000	0
38	20231220	183900	80604617	2000	2000	2000	2000	0
39	20231220	183800	80604617	2000	2000	2000	2000	0
40	20231220	183700	80604617	2000	2000	2000	2000	0
41	20231220	183600	80604617	2000	2000	2000	2000	0
42	20231220	183500	80604617	2000	2000	2000	2000	0
43	20231220	183400	80604617	2000	2000	2000	2000	0
44	20231220	183300	80604617	2000	2000	2000	2000	0
45	20231220	183200	80604617	2000	2000	2000	2000	0
46	20231220	183100	80604617	2000	2000	2000	2000	0
47	20231220	183000	80604617	2000	2000	2000	2000	0
48	20231220	182900	80604617	2000	2000	2000	2000	0
49	20231220	182800	80604617	2000	2000	2000	2000	0
50	20231220	182700	80604617	2000	2000	2000	2000	0
51	20231220	182600	80604617	2000	2000	2000	2000	0
52	20231220	182500	80604617	2000	2000	2000	2000	0
53	20231220	182400	80604617	2000	2000	2000	2000	0
54	20231220	182300	80604617	2000	2000	2000	2000	0
55	20231220	182200	80604617	2000	2000	2000	2000	0
56	20231220	182100	80604617	2000	2000	2000	2000	0
57	20231220	182000	80604617	2000	2000	2000	2000	0
58	20231220	181900	80604617	2000	2000	2000	2000	0
59	20231220	181800	80604617	2000	2000	2000	2000	0
60	20231220	181700	80604617	2000	2000	2000	2000	0
61	20231220	181600	80604617	2000	2000	2000	2000	0
62	20231220	181500	80604617	2000	2000	2000	2000	1972
63	20231220	181400	80604617	2000	2000	2000	2000	0
64	20231220	181300	80604617	2000	2000	2000	2000	0
65	20231220	181200	80604617	2000	2000	2000	2000	0
66	20231220	181100	80604617	2000	2000	2000	2000	0
67	20231220	181000	80604617	2000	2000	2000	2000	0
68	20231220	180900	80604617	2000	2000	2000	2000	0
69	20231220	180800	80604617	2000	2000	2000	2000	0
70	20231220	180700	80604617	2000	2000	2000	2000	0
71	20231220	180600	80604617	2000	2000	2000	2000	0
72	20231220	180500	80604617	2000	2000	2000	2000	0
73	20231220	180400	80604617	2000	2000	2000	2000	0
74	20231220	180300	80604617	2000	2000	2000	2000	0
75	20231220	180200	80604617	2000	2000	2000	2000	0
76	20231220	180100	80604617	2000	2000	2000	2000	0
77	20231220	180000	80604617	2000	2000	2000	2000	0
78	20231220	175900	80604617	2000	2000	2000	2000	0
79	20231220	175800	80604617	2000	2000	2000	2000	0
80	20231220	175700	80604617	2000	2000	2000	2000	0
81	20231220	175600	80604617	2000	2000	2000	2000	0
82	20231220	175500	80604617	2000	2000	2000	2000	0
83	20231220	175400	80604617	2000	2000	2000	2000	0
84	20231220	175300	80604617	2000	2000	2000	2000	0
85	20231220	175200	80604617	2000	2000	2000	2000	0
86	20231220	175100	80604617	2000	2000	2000	2000	0
87	20231220	175000	80604617	2000	2000	2000	2000	0
88	20231220	174900	80604617	2000	2000	2000	2000	0
89	20231220	174800	80604617	2000	2000	2000	2000	0
90	20231220	174700	80604617	2000	2000	2000	2000	0
91	20231220	174600	80604617	2000	2000	2000	2000	0
92	20231220	174500	80604617	2000	2000	2000	2000	1972
93	20231220	174400	80604617	2000	2000	2000	2000	0
94	20231220	174300	80604617	2000	2000	2000	2000	0
95	20231220	174200	80604617	2000	2000	2000	2000	0
96	20231220	174100	80604617	2000	2000	2000	2000	0
97	20231220	174000	80604617	2000	2000	2000	2000	0
98	20231220	173900	80604617	2000	2000	2000	2000	0
99	20231220	173800	80604617	2000	2000	2000	2000	0
100	20231220	173700	80604617	2000	2000	2000	2000	0
101	20231220	173600	80604617	2000	2000	2000	2000	0
102	20231220	173500	80604617	2000	2000	2000	2000	0
103	20231220	173400	80604617	2000	2000	2000	2000	0
104	20231220	173300	80604617	2000	2000	2000	2000	0
105	20231220	173200	80604617	2000	2000	2000	2000	0
106	20231220	173100	80604617	2000	2000	2000	2000	0
107	20231220	173000	80604617	2000	2000	2000	2000	0
108	20231220	172900	80604617	2000	2000	2000	2000	0
109	20231220	172800	80604617	2000	2000	2000	2000	0
110	20231220	172700	80604617	2000	2000	2000	2000	0
111	20231220	172600	80604617	2000	2000	2000	2000	0
112	20231220	172500	80604617	2000	2000	2000	2000	0
113	20231220	172400	80604617	2000	2000	2000	2000	0
114	20231220	172300	80604617	2000	2000	2000	2000	0
115	20231220	172200	80604617	2000	2000	2000	2000	0
116	20231220	172100	80604617	2000	2000	2000	2000	0
117	20231220	172000	80604617	2000	2000	2000	2000	0
118	20231220	171900	80604617	2000	2000	2000	2000	0
119	20231220	171800	80604617	2000	2000	2000	2000	0
120	20231220	171700	80604617	2000	2000	2000	2000	0
121	20231220	171600	80604617	2000	2000	2000	2000	0
122	20231220	171500	80604617	2000	2000	2000	2000	1972
123	20231220	171400	80604617	2000	2000	2000	2000	0
124	20231220	171300	80604617	2000	2000	2000	2000	0
125	20231220	171200	80604617	2000	2000	2000	2000	0
126	20231220	171100	80604617	2000	2000	2000	2000	0
127	20231220	171000	80604617	2000	2000	2000	2000	0
128	20231220	170900	80604617	2000	2000	2000	2000	0
129	20231220	170800	80604617	2000	2000	2000	2000	0
130	20231220	170700	80604617	2000	2000	2000	2000	0
131	20231220	170600	80604617	2000	2000	2000	2000	0
132	20231220	170500	80604617	2000	2000	2000	2000	0
133	20231220	170400	80604617	2000	2000	2000	2000	0
134	20231220	170300	80604617	2000	2000	2000	2000	0
135	20231220	170200	80604617	2000	2000	2000	2000	0
136	20231220	170100	80604617	2000	2000	2000	2000	0
137	20231220	170000	80604617	2000	2000	2000	2000	0
138	20231220	165900	80604617	2000	2000	2000	2000	0
139	20231220	165800	80604617	2000	2000	2000	2000	0
140	20231220	165700	80604617	2000	2000	2000	2000	0
141	20231220	165600	80604617	2000	2000	2000	2000	0
142	20231220	165500	80604617	2000	2000	2000	2000	0
143	20231220	165400	80604617	2000	2000	2000	2000	0
144	20231220	165300	80604617	2000	2000	2000	2000	0
145	20231220	165200	80604617	2000	2000	2000	2000	0
146	20231220	165100	80604617	2000	2000	2000	2000	0
147	20231220	165000	80604617	2000	2000	2000	2000	0
148	20231220	164900	80604617	2000	2000	2000	2000	0
149	20231220	164800	80604617	2000	2000	2000	2000	0
150	20231220	164700	80604617	2000	2000	2000	2000	0
151	20231220	164600	80604617	2000	2000	2000	2000	0
152	20231220	164500	80604617	2000	2000	2000	2000	1972
153	20231220	164400	80604617	2000	2000	2000	2000	0
154	20231220	164300	80604617	2000	2000	2000	2000	0
155	20231220	164200	80604617	2000	2000	2000	2000	0
156	20231220	164100	80604617	2000	2000	2000	2000	0
157	20231220	164000	80604617	2000	2000	2000	2000	0
158	20231220	163900	80604617	2000	2000	2000	2000	0
159	20231220	163800	80604617	2000	2000	2000	2000	0
160	20231220	163700	80604617	2000	2000	2000	2000	0
161	20231220	163600	80604617	2000	2000	2000	2000	0
162	20231220	163500	80604617	2000	2000	2000	2000	0
163	20231220	163400	80604617	2000	2000	2000	2000	0
164	20231220	163300	80604617	2000	2000	2000	2000	0
165	20231220	163200	80604617	2000	2000	2000	2000	0
166	20231220	163100	80604617	2000	2000	2000	2000	0
167	20231220	163000	80604617	2000	2000	2000	2000	0
168	20231220	162900	80604617	2000	2000	2000	2000	0
169	20231220	162800	80604617	2000	2000	2000	2000	0
170	20231220	162700	80604617	2000	2000	2000	2000	0
171	20231220	162600	80604617	2000	2000	2000	2000	0
172	20231220	162500	80604617	2000	2000	2000	2000	0
173	20231220	162400	80604617	2000	2000	2000	2000	0
174	20231220	162300	80604617	2000	2000	2000	2000	0
175	20231220	162200	80604617	2000	2000	2000	2000	0
176	20231220	162100	80604617	2000	2000	2000	2000	0
177	20231220	162000	80604617	2000	2000	2000	2000	0
178	20231220	161900	80604617	2000	2000	2000	2000	0
179	20231220	161800	80604617	2000	2000	2000	2000	0
180	20231220	161700	80604617	2000	2000	2000	2000	0
181	20231220	161600	80604617	2000	2000	2000	2000	0
182	20231220	161500	80604617	2000	2000	2000	2000	1972
183	20231220	161400	80604617	2000	2000	2000	2000	0
184	20231220	161300	80604617	2000	2000	2000	2000	0
185	20231220	161200	80604617	2000	2000	2000	2000	0
186	20231220	161100	80604617	2000	2000	2000	2000	0
187	20231220	161000	80604617	2000	2000	2000	2000	0
188	20231220	160900	80604617	2000	2000	2000	2000	0
189	20231220	160800	80604617	2000	2000	2000	2000	0
190	20231220	160700	80604617	2000	2000	2000	2000	0
191	20231220	160600	80604617	2000	2000	2000	2000	0
192	20231220	160500	80604617	2000	2000	2000	2000	0
193	20231220	160400	80604617	2000	2000	2000	2000	0
194	20231220	160300	80604617	2000	2000	2000	2000	0
195	20231220	160200	80604617	2000	2000	2000	2000	0
196	20231220	160100	80604617	2000	2000	2000	2000	0
197	20231220	160000	80604617	2000	2000	2000	2000	0
198	20231220	155900	80604617	2000	2000	2000	2000	0
199	20231220	155800	80604617	2000	2000	2000	2000	0
200	20231220	155700	80604617	2000	2000	2000	2000	0
201	20231220	155600	80604617	2000	2000	2000	2000	0
202	20231220	155500	80604617	2000	2000	2000	2000	0
203	20231220	155400	80604617	2000	2000	2000	2000	0
204	20231220	155300	80604617	2000	2000	2000	2000	0
205	20231220	155200	80604617	2000	2000	2000	2000	0
206	20231220	155100	80604617	2000	2000	2000	2000	0
207	20231220	155000	80604617	2000	2000	2000	2000	0
208	20231220	154900	80604617	2000	2000	2000	2000	0
209	20231220	154800	80604617	2000	2000	2000	2000	0
210	20231220	154700	80604617	2000	2000	2000	2000	0
211	20231220	154600	80604617	2000	2000	2000	2000	0
212	20231220	154500	80604617	2000	2000	2000	2000	1972
213	20231220	154400	80604617	2000	2000	2000	2000	0
214	20231220	154300	80604617	2000	2000	2000	2000	0
215	20231220	154200	80604617	2000	2000	2000	2000	0
216	20231220	154100	80604617	2000	2000	2000	2000	0
217	20231220	154000	80604617	2000	2000	2000	2000	0
218	20231220	153900	80604617	2000	2000	2000	2000	0
219	20231220	153800	80604617	2000	2000	2000	2000	0
220	20231220	153700	80604617	2000	2000	2000	2000	0
221	20231220	153600	80604617	2000	2000	2000	2000	0
222	20231220	153500	80604617	2000	2000	2000	2000	0
223	20231220	153400	80604617	2000	2000	2000	2000	0
224	20231220	153300	80604617	2000	2000	2000	2000	0
225	20231220	153200	80604617	2000	2000	2000	2000	0
226	20231220	153100	80604617	2000	2000	2000	2000	0
227	20231220	153000	80604617	2000	2000	2000	2000	1972
228	20231220	152900	76660617	2000	2000	2000	2000	0
229	20231220	152800	76660617	2000	2000	2000	2000	0
230	20231220	152700	76660617	2000	2000	2000	2000	0
231	20231220	152600	76660617	2000	2000	2000	2000	0
232	20231220	152500	76660617	2000	2000	2000	2000	0
233	20231220	152400	76660617	2000	2000	2000	2000	0
234	20231220	152300	76660617	2000	2000	2000	2000	0
235	20231220	152200	76660617	2000	2000	2000	2000	0
236	20231220	152100	76660617	2000	2000	2000	2000	0
237	20231220	152000	76660617	2000	2000	2000	2000	0
238	20231220	151900	76660617	2000	1998	2000	1998	413
239	20231220	151800	75835437	2000	2000	2000	2000	0
240	20231220	151700	75835437	2000	2000	2000	2000	5
241	20231220	151600	75825437	2000	1998	2000	1998	25
242	20231220	151500	75775485	2000	1999	2000	1999	51
243	20231220	151400	75673535	1999	1999	1999	1999	0
244	20231220	151300	75673535	1999	1999	1999	1999	370
245	20231220	151200	74933905	2000	2000	2000	2000	90
246	20231220	151100	74753905	1998	1998	1998	1998	0
247	20231220	151000	74753905	1998	1998	1998	1998	0
248	20231220	150900	74753905	1998	1998	1998	1998	630
249	20231220	150800	73495165	1998	1998	1998	1998	500
250	20231220	150700	72496165	1998	1998	1998	1998	2
251	20231220	150600	72492169	1998	1998	1998	1998	0
252	20231220	150500	72492169	1998	1998	1998	1998	4
253	20231220	150400	72484177	1998	1998	1998	1998	0
254	20231220	150300	72484177	1998	1998	1998	1998	0
255	20231220	150200	72484177	1998	1998	1998	1998	0
256	20231220	150100	72484177	1998	1997	1998	1997	201
257	20231220	150000	72082779	1998	1998	1998	1998	20
258	20231220	145900	72042819	1998	1998	1998	1998	2
259	20231220	145800	72038823	1997	1997	1997	1997	0
260	20231220	145700	72038823	1997	1998	1998	1997	1778
261	20231220	145600	68487457	1998	1998	1998	1998	100
262	20231220	145500	68287657	1998	1999	1999	1998	3380
263	20231220	145400	61532785	2000	2000	2000	2000	100
264	20231220	145300	61332785	2000	2000	2000	2000	0
265	20231220	145200	61332785	2000	2000	2000	2000	0
266	20231220	145100	61332785	2000	2000	2000	2000	0
267	20231220	145000	61332785	2000	2000	2000	2000	1
268	20231220	144900	61330785	2000	2000	2000	2000	0
269	20231220	144800	61330785	2000	2000	2000	2000	3
270	20231220	144700	61324785	2000	2000	2000	2000	0
271	20231220	144600	61324785	2000	2000	2000	2000	110
272	20231220	144500	61104785	2000	2000	2000	2000	0
273	20231220	144400	61104785	2000	2000	2000	2000	300
274	20231220	144300	60504785	2000	2000	2000	2000	0
275	20231220	144200	60504785	2000	2000	2000	2000	0
276	20231220	144100	60504785	2000	2000	2000	2000	0
277	20231220	144000	60504785	2000	2000	2000	2000	0
278	20231220	143900	60504785	2000	2000	2000	2000	60
279	20231220	143800	60384785	2000	2000	2000	2000	1337
280	20231220	143700	57710785	2005	2005	2005	2005	0
281	20231220	143600	57710785	2005	2005	2005	2005	0
282	20231220	143500	57710785	2005	2005	2005	2005	20
283	20231220	143400	57670685	2005	2005	2005	2005	0
284	20231220	143300	57670685	2005	2005	2005	2005	30
285	20231220	143200	57610535	2005	2005	2005	2005	100
286	20231220	143100	57410035	2005	2005	2005	2005	20
287	20231220	143000	57369935	2005	2005	2005	2005	0
288	20231220	142900	57369935	2005	2005	2005	2005	0
289	20231220	142800	57369935	2005	2005	2005	2005	0
290	20231220	142700	57369935	2005	2005	2005	2005	0
291	20231220	142600	57369935	2005	2005	2005	2005	0
292	20231220	142500	57369935	2005	2005	2005	2005	0
293	20231220	142400	57369935	2005	2005	2005	2005	0
294	20231220	142300	57369935	2005	2005	2005	2005	0
295	20231220	142200	57369935	2005	2005	2005	2005	0
296	20231220	142100	57369935	2005	2005	2005	2005	11
297	20231220	142000	57347880	2000	2005	2005	2000	205
298	20231220	141900	56936880	2005	2005	2005	2005	0
299	20231220	141800	56936880	2005	2005	2005	2005	0
300	20231220	141700	56936880	2005	2005	2005	2005	0
301	20231220	141600	56936880	2005	2005	2005	2005	1
302	20231220	141500	56934875	2005	2005	2005	2005	1
303	20231220	141400	56932870	2005	2005	2005	2005	0
304	20231220	141300	56932870	2005	2005	2005	2005	0
305	20231220	141200	56932870	2005	2005	2005	2005	0
306	20231220	141100	56932870	2005	2005	2005	2005	0
307	20231220	141000	56932870	2005	2010	2010	2005	4000
308	20231220	140900	48912670	2015	2015	2015	2015	0
309	20231220	140800	48912670	2015	2015	2015	2015	0
310	20231220	140700	48912670	2015	2015	2015	2015	0
311	20231220	140600	48912670	2015	2015	2015	2015	0
312	20231220	140500	48912670	2015	2015	2015	2015	0
313	20231220	140400	48912670	2015	2015	2015	2015	0
314	20231220	140300	48912670	2015	2015	2015	2015	0
315	20231220	140200	48912670	2015	2015	2015	2015	0
316	20231220	140100	48912670	2015	2015	2015	2015	250
317	20231220	140000	48408920	2015	2015	2015	2015	0
318	20231220	135900	48408920	2015	2015	2015	2015	0
319	20231220	135800	48408920	2015	2015	2015	2015	5
320	20231220	135700	48398845	2015	2015	2015	2015	0
321	20231220	135600	48398845	2015	2015	2015	2015	0
322	20231220	135500	48398845	2015	2015	2015	2015	0
323	20231220	135400	48398845	2015	2015	2015	2015	505
324	20231220	135300	47381270	2015	2015	2015	2015	496
325	20231220	135200	46381830	2015	2015	2015	2015	0
326	20231220	135100	46381830	2015	2015	2015	2015	0
327	20231220	135000	46381830	2015	2015	2015	2015	1
328	20231220	134900	46379815	2005	2005	2005	2005	300
329	20231220	134800	45778315	2015	2015	2015	2015	0
330	20231220	134700	45778315	2015	2015	2015	2015	0
331	20231220	134600	45778315	2015	2015	2015	2015	0
332	20231220	134500	45778315	2015	2015	2015	2015	200
333	20231220	134400	45375315	2005	2005	2005	2005	0
334	20231220	134300	45375315	2005	2005	2005	2005	0
335	20231220	134200	45375315	2005	2005	2005	2005	0
336	20231220	134100	45375315	2005	2005	2005	2005	0
337	20231220	134000	45375315	2005	2005	2005	2005	63
338	20231220	133900	45249000	2005	2005	2005	2005	0
339	20231220	133800	45249000	2005	2005	2005	2005	0
340	20231220	133700	45249000	2005	2005	2005	2005	500
341	20231220	133600	44246500	2005	2005	2005	2005	0
342	20231220	133500	44246500	2005	2005	2005	2005	1
343	20231220	133400	44244495	2015	2015	2015	2015	1
344	20231220	133300	44242480	2010	2010	2010	2010	0
345	20231220	133200	44242480	2010	2010	2010	2010	0
346	20231220	133100	44242480	2010	2010	2010	2010	0
347	20231220	133000	44242480	2010	2010	2010	2010	0
348	20231220	132900	44242480	2010	2010	2010	2010	0
349	20231220	132800	44242480	2010	2010	2010	2010	10
350	20231220	132700	44222380	2015	2015	2015	2015	0
351	20231220	132600	44222380	2015	2015	2015	2015	0
352	20231220	132500	44222380	2015	2015	2015	2015	0
353	20231220	132400	44222380	2015	2015	2015	2015	0
354	20231220	132300	44222380	2015	2015	2015	2015	0
355	20231220	132200	44222380	2015	2015	2015	2015	1
356	20231220	132100	44220365	2005	2005	2005	2005	500
357	20231220	132000	43217865	2010	2010	2010	2010	0
358	20231220	131900	43217865	2010	2010	2010	2010	22
359	20231220	131800	43173645	2010	2010	2010	2010	0
360	20231220	131700	43173645	2010	2010	2010	2010	0
361	20231220	131600	43173645	2010	2010	2010	2010	1
362	20231220	131500	43171635	2005	2005	2005	2005	0
363	20231220	131400	43171635	2005	2005	2005	2005	2
364	20231220	131300	43167625	2015	2015	2015	2015	0
365	20231220	131200	43167625	2015	2015	2015	2015	0
366	20231220	131100	43167625	2015	2015	2015	2015	0
367	20231220	131000	43167625	2015	2015	2015	2015	0
368	20231220	130900	43167625	2015	2015	2015	2015	0
369	20231220	130800	43167625	2015	2015	2015	2015	0
370	20231220	130700	43167625	2015	2015	2015	2015	0
371	20231220	130600	43167625	2015	2015	2015	2015	1
372	20231220	130500	43165610	2005	2005	2005	2005	0
373	20231220	130400	43165610	2005	2005	2005	2005	0
374	20231220	130300	43165610	2005	2010	2010	2005	250
375	20231220	130200	42663350	2015	2015	2015	2015	0
376	20231220	130100	42663350	2015	2015	2015	2015	643
377	20231220	130000	41367705	2010	2010	2010	2010	200
378	20231220	125900	40965705	2015	2015	2015	2015	0
379	20231220	125800	40965705	2015	2015	2015	2015	0
380	20231220	125700	40965705	2015	2015	2015	2015	0
381	20231220	125600	40965705	2015	2015	2015	2015	0
382	20231220	125500	40965705	2015	2015	2015	2015	0
383	20231220	125400	40965705	2015	2015	2015	2015	0
384	20231220	125300	40965705	2015	2010	2015	2010	1086
385	20231220	125200	38782840	2005	2005	2005	2005	0
386	20231220	125100	38782840	2005	2005	2005	2005	0
387	20231220	125000	38782840	2005	2005	2005	2005	0
388	20231220	124900	38782840	2005	2005	2005	2005	0
389	20231220	124800	38782840	2005	2005	2005	2005	0
390	20231220	124700	38782840	2005	2005	2005	2005	52
391	20231220	124600	38678580	2005	2005	2005	2005	0
392	20231220	124500	38678580	2005	2005	2005	2005	0
393	20231220	124400	38678580	2005	2005	2005	2005	0
394	20231220	124300	38678580	2005	2005	2005	2005	0
395	20231220	124200	38678580	2005	2005	2005	2005	100
396	20231220	124100	38478080	2005	2005	2005	2005	0
397	20231220	124000	38478080	2005	2005	2005	2005	0
398	20231220	123900	38478080	2005	2005	2005	2005	0
399	20231220	123800	38478080	2005	2005	2005	2005	0
400	20231220	123700	38478080	2005	2005	2005	2005	100
401	20231220	123600	38277580	2005	2005	2005	2005	0
402	20231220	123500	38277580	2005	2005	2005	2005	856
403	20231220	123400	36561300	2010	2010	2010	2010	0
404	20231220	123300	36561300	2010	2010	2010	2010	0
405	20231220	123200	36561300	2010	2010	2010	2010	69
406	20231220	123100	36422610	2010	2010	2010	2010	200
407	20231220	123000	36020610	2005	2005	2005	2005	0
408	20231220	122900	36020610	2005	2005	2005	2005	0
409	20231220	122800	36020610	2005	2005	2005	2005	0
410	20231220	122700	36020610	2005	2005	2005	2005	750
411	20231220	122600	34516860	2005	2005	2005	2005	0
412	20231220	122500	34516860	2005	2005	2005	2005	0
413	20231220	122400	34516860	2005	2005	2005	2005	0
414	20231220	122300	34516860	2005	2005	2005	2005	0
415	20231220	122200	34516860	2005	2005	2005	2005	0
416	20231220	122100	34516860	2005	2005	2005	2005	0
417	20231220	122000	34516860	2005	2005	2005	2005	0
418	20231220	121900	34516860	2005	2005	2005	2005	937
419	20231220	121800	32638175	2010	2010	2010	2010	0
420	20231220	121700	32638175	2010	2010	2010	2010	0
421	20231220	121600	32638175	2010	2010	2010	2010	1
422	20231220	121500	32636165	2005	2005	2005	2005	0
423	20231220	121400	32636165	2005	2005	2005	2005	250
424	20231220	121300	32134915	2010	2010	2010	2010	0
425	20231220	121200	32134915	2010	2010	2010	2010	0
426	20231220	121100	32134915	2010	2010	2010	2010	1
427	20231220	121000	32132905	2005	2005	2005	2005	0
428	20231220	120900	32132905	2005	2005	2005	2005	0
429	20231220	120800	32132905	2005	2005	2005	2005	0
430	20231220	120700	32132905	2005	2005	2005	2005	0
431	20231220	120600	32132905	2005	2005	2005	2005	0
432	20231220	120500	32132905	2005	2005	2005	2005	0
433	20231220	120400	32132905	2005	2005	2005	2005	0
434	20231220	120300	32132905	2005	2005	2005	2005	1
435	20231220	120200	32130900	2005	2005	2005	2005	0
436	20231220	120100	32130900	2005	2005	2005	2005	0
437	20231220	120000	32130900	2005	2005	2005	2005	0
438	20231220	115900	32130900	2005	2005	2005	2005	2200
439	20231220	115800	27719900	2005	2005	2005	2005	0
440	20231220	115700	27719900	2005	2005	2005	2005	0
441	20231220	115600	27719900	2005	2005	2005	2005	18
442	20231220	115500	27683810	2005	2005	2005	2005	0
443	20231220	115400	27683810	2005	2005	2005	2005	0
444	20231220	115300	27683810	2005	2005	2005	2005	0
445	20231220	115200	27683810	2005	2005	2005	2005	0
446	20231220	115100	27683810	2005	2005	2005	2005	0
447	20231220	115000	27683810	2005	2005	2005	2005	0
448	20231220	114900	27683810	2005	2005	2005	2005	0
449	20231220	114800	27683810	2005	2005	2005	2005	0
450	20231220	114700	27683810	2005	2005	2005	2005	0
451	20231220	114600	27683810	2005	2005	2005	2005	0
452	20231220	114500	27683810	2005	2005	2005	2005	0
453	20231220	114400	27683810	2005	2005	2005	2005	0
454	20231220	114300	27683810	2005	2005	2005	2005	0
455	20231220	114200	27683810	2005	2005	2005	2005	0
456	20231220	114100	27683810	2005	2005	2005	2005	0
457	20231220	114000	27683810	2005	2005	2005	2005	0
458	20231220	113900	27683810	2005	2005	2005	2005	574
459	20231220	113800	26532940	2005	2005	2005	2005	0
460	20231220	113700	26532940	2005	2005	2005	2005	0
461	20231220	113600	26532940	2005	2005	2005	2005	0
462	20231220	113500	26532940	2005	2005	2005	2005	100
463	20231220	113400	26332440	2010	2010	2010	2010	0
464	20231220	113300	26332440	2010	2010	2010	2010	0
465	20231220	113200	26332440	2010	2010	2010	2010	0
466	20231220	113100	26332440	2010	2010	2010	2010	0
467	20231220	113000	26332440	2010	2010	2010	2010	0
468	20231220	112900	26332440	2010	2010	2010	2010	0
469	20231220	112800	26332440	2010	2010	2010	2010	10
470	20231220	112700	26312340	2010	2010	2010	2010	0
471	20231220	112600	26312340	2010	2010	2010	2010	0
472	20231220	112500	26312340	2010	2010	2010	2010	0
473	20231220	112400	26312340	2010	2010	2010	2010	100
474	20231220	112300	26111340	2010	2010	2010	2010	0
475	20231220	112200	26111340	2010	2010	2010	2010	0
476	20231220	112100	26111340	2010	2010	2010	2010	0
477	20231220	112000	26111340	2010	2010	2010	2010	0
478	20231220	111900	26111340	2010	2010	2010	2010	0
479	20231220	111800	26111340	2010	2010	2010	2010	0
480	20231220	111700	26111340	2010	2010	2010	2010	0
481	20231220	111600	26111340	2010	2010	2010	2010	0
482	20231220	111500	26111340	2010	2010	2010	2010	0
483	20231220	111400	26111340	2010	2010	2010	2010	0
484	20231220	111300	26111340	2010	2010	2010	2010	0
485	20231220	111200	26111340	2010	2010	2010	2010	10
486	20231220	111100	26091240	2015	2015	2015	2015	0
487	20231220	111000	26091240	2015	2015	2015	2015	0
488	20231220	110900	26091240	2015	2015	2015	2015	0
489	20231220	110800	26091240	2015	2015	2015	2015	1
490	20231220	110700	26089225	2005	2005	2005	2005	0
491	20231220	110600	26089225	2005	2005	2005	2005	11
492	20231220	110500	26067170	2015	2015	2015	2015	0
493	20231220	110400	26067170	2015	2015	2015	2015	0
494	20231220	110300	26067170	2015	2015	2015	2015	0
495	20231220	110200	26067170	2015	2015	2015	2015	0
496	20231220	110100	26067170	2015	2015	2015	2015	0
497	20231220	110000	26067170	2015	2015	2015	2015	0
498	20231220	105900	26067170	2015	2015	2015	2015	0
499	20231220	105800	26067170	2015	2015	2015	2015	0
500	20231220	105700	26067170	2015	2015	2015	2015	0
501	20231220	105600	26067170	2015	2015	2015	2015	1
502	20231220	105500	26065155	2005	2005	2005	2005	15
503	20231220	105400	26035080	2015	2015	2015	2015	0
504	20231220	105300	26035080	2015	2015	2015	2015	50
505	20231220	105200	25934330	2015	2015	2015	2015	0
506	20231220	105100	25934330	2015	2015	2015	2015	1
507	20231220	105000	25932315	2005	2005	2005	2005	0
508	20231220	104900	25932315	2005	2005	2005	2005	0
509	20231220	104800	25932315	2005	2005	2005	2005	0
510	20231220	104700	25932315	2005	2005	2005	2005	1
511	20231220	104600	25930310	2015	2015	2015	2015	1
512	20231220	104500	25928295	2005	2005	2005	2005	0
513	20231220	104400	25928295	2005	2005	2005	2005	100
514	20231220	104300	25727795	2015	2015	2015	2015	0
515	20231220	104200	25727795	2015	2015	2015	2015	1
516	20231220	104100	25725780	2005	2005	2005	2005	0
517	20231220	104000	25725780	2005	2005	2005	2005	10
518	20231220	103900	25705730	2005	2010	2010	2005	1600
519	20231220	103800	22494165	2010	2010	2010	2010	300
520	20231220	103700	21891165	2010	2010	2010	2010	0
521	20231220	103600	21891165	2010	2010	2010	2010	0
522	20231220	103500	21891165	2010	2010	2010	2010	1127
523	20231220	103400	19625895	2015	2015	2015	2015	0
524	20231220	103300	19625895	2015	2015	2015	2015	0
525	20231220	103200	19625895	2015	2015	2015	2015	0
526	20231220	103100	19625895	2015	2015	2015	2015	1
527	20231220	103000	19623880	2010	2010	2010	2010	341
528	20231220	102900	18938470	2010	2010	2010	2010	4
529	20231220	102800	18930430	2010	2010	2010	2010	0
530	20231220	102700	18930430	2010	2010	2010	2010	0
531	20231220	102600	18930430	2010	2010	2010	2010	0
532	20231220	102500	18930430	2010	2010	2010	2010	0
533	20231220	102400	18930430	2010	2010	2010	2010	7
534	20231220	102300	18916360	2015	2015	2015	2015	0
535	20231220	102200	18916360	2015	2015	2015	2015	0
536	20231220	102100	18916360	2015	2015	2015	2015	0
537	20231220	102000	18916360	2015	2015	2015	2015	1
538	20231220	101900	18914345	2010	2010	2010	2010	0
539	20231220	101800	18914345	2010	2010	2010	2010	200
540	20231220	101700	18512345	2010	2010	2010	2010	0
541	20231220	101600	18512345	2010	2010	2010	2010	10
542	20231220	101500	18492245	2010	2010	2010	2010	0
543	20231220	101400	18492245	2010	2010	2010	2010	9
544	20231220	101300	18474155	2010	2010	2010	2010	0
545	20231220	101200	18474155	2010	2010	2010	2010	1
546	20231220	101100	18472145	2000	2000	2000	2000	0
547	20231220	101000	18472145	2000	2000	2000	2000	0
548	20231220	100900	18472145	2000	2000	2000	2000	1
549	20231220	100800	18470145	1999	1999	1999	1999	10
550	20231220	100700	18450155	2010	2010	2010	2010	0
551	20231220	100600	18450155	2010	2010	2010	2010	1
552	20231220	100500	18448145	2010	2010	2010	2010	31
553	20231220	100400	18385835	2010	2010	2010	2010	0
554	20231220	100300	18385835	2010	2010	2010	2010	0
555	20231220	100200	18385835	2010	2010	2010	2010	0
556	20231220	100100	18385835	2010	2000	2010	2000	23
557	20231220	100000	18339815	2000	2000	2000	2000	1000
558	20231220	095900	16339815	2010	2010	2010	2010	0
559	20231220	095800	16339815	2010	2000	2010	2000	1001
560	20231220	095700	14337805	2015	2015	2015	2015	0
561	20231220	095600	14337805	2015	2015	2015	2015	0
562	20231220	095500	14337805	2015	2000	2015	2000	2
563	20231220	095400	14333790	2015	2015	2015	2015	0
564	20231220	095300	14333790	2015	2015	2015	2015	0
565	20231220	095200	14333790	2015	2015	2015	2015	0
566	20231220	095100	14333790	2015	2015	2015	2015	0
567	20231220	095000	14333790	2015	2015	2015	2015	0
568	20231220	094900	14333790	2015	2015	2015	2015	0
569	20231220	094800	14333790	2015	2015	2015	2015	0
570	20231220	094700	14333790	2015	2015	2015	2015	0
571	20231220	094600	14333790	2015	2015	2015	2015	0
572	20231220	094500	14333790	2015	2015	2015	2015	1
573	20231220	094400	14331775	2010	2010	2010	2010	0
574	20231220	094300	14331775	2010	2000	2010	2000	1000
575	20231220	094200	12326775	2010	2010	2010	2010	1
576	20231220	094100	12324765	2010	2010	2010	2010	0
577	20231220	094000	12324765	2010	2010	2010	2010	0
578	20231220	093900	12324765	2010	2010	2010	2010	2
579	20231220	093800	12320745	2010	2010	2010	2010	26
580	20231220	093700	12268485	2010	2010	2010	2010	78
581	20231220	093600	12111705	2010	2010	2010	2010	0
582	20231220	093500	12111705	2010	2010	2010	2010	0
583	20231220	093400	12111705	2010	2010	2010	2010	0
584	20231220	093300	12111705	2010	2010	2010	2010	4
585	20231220	093200	12103665	2010	2000	2010	2000	94
586	20231220	093100	11915655	2000	2005	2005	2000	118
587	20231220	093000	11679155	2005	2005	2005	2005	100
588	20231220	092900	11478655	2000	2005	2005	2000	1010
589	20231220	092800	9458335	2020	2020	2020	2020	0
590	20231220	092700	9458335	2020	2020	2020	2020	0
591	20231220	092600	9458335	2020	2020	2020	2020	0
592	20231220	092500	9458335	2020	2020	2020	2020	0
593	20231220	092400	9458335	2020	2015	2020	2015	48
594	20231220	092300	9361610	2010	2010	2010	2010	458
595	20231220	092200	8441030	2010	2010	2010	2010	10
596	20231220	092100	8420930	2010	2010	2010	2010	0
597	20231220	092000	8420930	2010	2010	2010	2010	0
598	20231220	091900	8420930	2010	2010	2010	2010	11
599	20231220	091800	8398820	2010	2010	2010	2010	473
600	20231220	091700	7448090	2010	2010	2010	2010	0
601	20231220	091600	7448090	2010	2010	2010	2010	48
602	20231220	091500	7351610	2010	2015	2020	2010	1003
603	20231220	091400	5328075	2020	2020	2020	2020	100
604	20231220	091300	5126075	2020	2010	2020	2010	511
605	20231220	091200	4096455	2010	2010	2010	2010	1
606	20231220	091100	4094445	1999	1999	1999	1999	1
607	20231220	091000	4092446	2015	2015	2015	2015	0
608	20231220	090900	4092446	2015	2015	2015	2015	0
609	20231220	090800	4092446	2015	2015	2015	2015	0
610	20231220	090700	4092446	2015	2015	2015	2015	1
611	20231220	090600	4090431	2010	2010	2010	2010	0
612	20231220	090500	4090431	2010	2010	2010	2010	1555
613	20231220	090400	964881	2005	2005	2005	2005	18
614	20231220	090300	928791	2005	1999	2005	1999	32
615	20231220	090200	864817	2005	2005	2005	2005	1
616	20231220	090100	862812	1997	1997	1997	1997	112
617	20231220	090000	639148	1999	2010	2010	1999	318