KissMeData/090410/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195400	532362625	1996	1996	1996	1996	13888
3	20231227	195300	532362625	1996	1996	1996	1996	0
4	20231227	195200	532362625	1996	1996	1996	1996	0
5	20231227	195100	532362625	1996	1996	1996	1996	0
6	20231227	195000	532362625	1996	1996	1996	1996	0
7	20231227	194900	532362625	1996	1996	1996	1996	0
8	20231227	194800	532362625	1996	1996	1996	1996	0
9	20231227	194700	532362625	1996	1996	1996	1996	0
10	20231227	194600	532362625	1996	1996	1996	1996	0
11	20231227	194500	532362625	1996	1996	1996	1996	0
12	20231227	194400	532362625	1996	1996	1996	1996	0
13	20231227	194300	532362625	1996	1996	1996	1996	0
14	20231227	194200	532362625	1996	1996	1996	1996	0
15	20231227	194100	532362625	1996	1996	1996	1996	0
16	20231227	194000	532362625	1996	1996	1996	1996	0
17	20231227	193900	532362625	1996	1996	1996	1996	0
18	20231227	193800	532362625	1996	1996	1996	1996	0
19	20231227	193700	532362625	1996	1996	1996	1996	0
20	20231227	193600	532362625	1996	1996	1996	1996	0
21	20231227	193500	532362625	1996	1996	1996	1996	0
22	20231227	193400	532362625	1996	1996	1996	1996	0
23	20231227	193300	532362625	1996	1996	1996	1996	0
24	20231227	193200	532362625	1996	1996	1996	1996	0
25	20231227	193100	532362625	1996	1996	1996	1996	0
26	20231227	193000	532362625	1996	1996	1996	1996	0
27	20231227	192900	532362625	1996	1996	1996	1996	0
28	20231227	192800	532362625	1996	1996	1996	1996	0
29	20231227	192700	532362625	1996	1996	1996	1996	0
30	20231227	192600	532362625	1996	1996	1996	1996	0
31	20231227	192500	532362625	1996	1996	1996	1996	0
32	20231227	192400	532362625	1996	1996	1996	1996	13888
33	20231227	192300	532362625	1996	1996	1996	1996	0
34	20231227	192200	532362625	1996	1996	1996	1996	0
35	20231227	192100	532362625	1996	1996	1996	1996	0
36	20231227	192000	532362625	1996	1996	1996	1996	0
37	20231227	191900	532362625	1996	1996	1996	1996	0
38	20231227	191800	532362625	1996	1996	1996	1996	0
39	20231227	191700	532362625	1996	1996	1996	1996	0
40	20231227	191600	532362625	1996	1996	1996	1996	0
41	20231227	191500	532362625	1996	1996	1996	1996	0
42	20231227	191400	532362625	1996	1996	1996	1996	0
43	20231227	191300	532362625	1996	1996	1996	1996	0
44	20231227	191200	532362625	1996	1996	1996	1996	0
45	20231227	191100	532362625	1996	1996	1996	1996	0
46	20231227	191000	532362625	1996	1996	1996	1996	0
47	20231227	190900	532362625	1996	1996	1996	1996	0
48	20231227	190800	532362625	1996	1996	1996	1996	0
49	20231227	190700	532362625	1996	1996	1996	1996	0
50	20231227	190600	532362625	1996	1996	1996	1996	0
51	20231227	190500	532362625	1996	1996	1996	1996	0
52	20231227	190400	532362625	1996	1996	1996	1996	0
53	20231227	190300	532362625	1996	1996	1996	1996	0
54	20231227	190200	532362625	1996	1996	1996	1996	0
55	20231227	190100	532362625	1996	1996	1996	1996	0
56	20231227	190000	532362625	1996	1996	1996	1996	0
57	20231227	185900	532362625	1996	1996	1996	1996	0
58	20231227	185800	532362625	1996	1996	1996	1996	0
59	20231227	185700	532362625	1996	1996	1996	1996	0
60	20231227	185600	532362625	1996	1996	1996	1996	0
61	20231227	185500	532362625	1996	1996	1996	1996	0
62	20231227	185400	532362625	1996	1996	1996	1996	13888
63	20231227	185300	532362625	1996	1996	1996	1996	0
64	20231227	185200	532362625	1996	1996	1996	1996	0
65	20231227	185100	532362625	1996	1996	1996	1996	0
66	20231227	185000	532362625	1996	1996	1996	1996	0
67	20231227	184900	532362625	1996	1996	1996	1996	0
68	20231227	184800	532362625	1996	1996	1996	1996	0
69	20231227	184700	532362625	1996	1996	1996	1996	0
70	20231227	184600	532362625	1996	1996	1996	1996	0
71	20231227	184500	532362625	1996	1996	1996	1996	0
72	20231227	184400	532362625	1996	1996	1996	1996	0
73	20231227	184300	532362625	1996	1996	1996	1996	0
74	20231227	184200	532362625	1996	1996	1996	1996	0
75	20231227	184100	532362625	1996	1996	1996	1996	0
76	20231227	184000	532362625	1996	1996	1996	1996	0
77	20231227	183900	532362625	1996	1996	1996	1996	0
78	20231227	183800	532362625	1996	1996	1996	1996	0
79	20231227	183700	532362625	1996	1996	1996	1996	0
80	20231227	183600	532362625	1996	1996	1996	1996	0
81	20231227	183500	532362625	1996	1996	1996	1996	0
82	20231227	183400	532362625	1996	1996	1996	1996	0
83	20231227	183300	532362625	1996	1996	1996	1996	0
84	20231227	183200	532362625	1996	1996	1996	1996	0
85	20231227	183100	532362625	1996	1996	1996	1996	0
86	20231227	183000	532362625	1996	1996	1996	1996	0
87	20231227	182900	532362625	1996	1996	1996	1996	0
88	20231227	182800	532362625	1996	1996	1996	1996	0
89	20231227	182700	532362625	1996	1996	1996	1996	0
90	20231227	182600	532362625	1996	1996	1996	1996	0
91	20231227	182500	532362625	1996	1996	1996	1996	0
92	20231227	182400	532362625	1996	1996	1996	1996	13888
93	20231227	182300	532362625	1996	1996	1996	1996	0
94	20231227	182200	532362625	1996	1996	1996	1996	0
95	20231227	182100	532362625	1996	1996	1996	1996	0
96	20231227	182000	532362625	1996	1996	1996	1996	0
97	20231227	181900	532362625	1996	1996	1996	1996	0
98	20231227	181800	532362625	1996	1996	1996	1996	0
99	20231227	181700	532362625	1996	1996	1996	1996	0
100	20231227	181600	532362625	1996	1996	1996	1996	0
101	20231227	181500	532362625	1996	1996	1996	1996	0
102	20231227	181400	532362625	1996	1996	1996	1996	0
103	20231227	181300	532362625	1996	1996	1996	1996	0
104	20231227	181200	532362625	1996	1996	1996	1996	0
105	20231227	181100	532362625	1996	1996	1996	1996	0
106	20231227	181000	532362625	1996	1996	1996	1996	0
107	20231227	180900	532362625	1996	1996	1996	1996	0
108	20231227	180800	532362625	1996	1996	1996	1996	0
109	20231227	180700	532362625	1996	1996	1996	1996	0
110	20231227	180600	532362625	1996	1996	1996	1996	0
111	20231227	180500	532362625	1996	1996	1996	1996	0
112	20231227	180400	532362625	1996	1996	1996	1996	0
113	20231227	180300	532362625	1996	1996	1996	1996	0
114	20231227	180200	532362625	1996	1996	1996	1996	0
115	20231227	180100	532362625	1996	1996	1996	1996	0
116	20231227	180000	532362625	1996	1996	1996	1996	0
117	20231227	175900	532362625	1996	1996	1996	1996	0
118	20231227	175800	532362625	1996	1996	1996	1996	0
119	20231227	175700	532362625	1996	1996	1996	1996	0
120	20231227	175600	532362625	1996	1996	1996	1996	0
121	20231227	175500	532362625	1996	1996	1996	1996	0
122	20231227	175400	532362625	1996	1996	1996	1996	13888
123	20231227	175300	532362625	1996	1996	1996	1996	0
124	20231227	175200	532362625	1996	1996	1996	1996	0
125	20231227	175100	532362625	1996	1996	1996	1996	0
126	20231227	175000	532362625	1996	1996	1996	1996	0
127	20231227	174900	532362625	1996	1996	1996	1996	0
128	20231227	174800	532362625	1996	1996	1996	1996	0
129	20231227	174700	532362625	1996	1996	1996	1996	0
130	20231227	174600	532362625	1996	1996	1996	1996	0
131	20231227	174500	532362625	1996	1996	1996	1996	0
132	20231227	174400	532362625	1996	1996	1996	1996	0
133	20231227	174300	532362625	1996	1996	1996	1996	0
134	20231227	174200	532362625	1996	1996	1996	1996	0
135	20231227	174100	532362625	1996	1996	1996	1996	0
136	20231227	174000	532362625	1996	1996	1996	1996	0
137	20231227	173900	532362625	1996	1996	1996	1996	0
138	20231227	173800	532362625	1996	1996	1996	1996	0
139	20231227	173700	532362625	1996	1996	1996	1996	0
140	20231227	173600	532362625	1996	1996	1996	1996	0
141	20231227	173500	532362625	1996	1996	1996	1996	0
142	20231227	173400	532362625	1996	1996	1996	1996	0
143	20231227	173300	532362625	1996	1996	1996	1996	0
144	20231227	173200	532362625	1996	1996	1996	1996	0
145	20231227	173100	532362625	1996	1996	1996	1996	0
146	20231227	173000	532362625	1996	1996	1996	1996	0
147	20231227	172900	532362625	1996	1996	1996	1996	0
148	20231227	172800	532362625	1996	1996	1996	1996	0
149	20231227	172700	532362625	1996	1996	1996	1996	0
150	20231227	172600	532362625	1996	1996	1996	1996	0
151	20231227	172500	532362625	1996	1996	1996	1996	0
152	20231227	172400	532362625	1996	1996	1996	1996	13888
153	20231227	172300	532362625	1996	1996	1996	1996	0
154	20231227	172200	532362625	1996	1996	1996	1996	0
155	20231227	172100	532362625	1996	1996	1996	1996	0
156	20231227	172000	532362625	1996	1996	1996	1996	0
157	20231227	171900	532362625	1996	1996	1996	1996	0
158	20231227	171800	532362625	1996	1996	1996	1996	0
159	20231227	171700	532362625	1996	1996	1996	1996	0
160	20231227	171600	532362625	1996	1996	1996	1996	0
161	20231227	171500	532362625	1996	1996	1996	1996	0
162	20231227	171400	532362625	1996	1996	1996	1996	0
163	20231227	171300	532362625	1996	1996	1996	1996	0
164	20231227	171200	532362625	1996	1996	1996	1996	0
165	20231227	171100	532362625	1996	1996	1996	1996	0
166	20231227	171000	532362625	1996	1996	1996	1996	0
167	20231227	170900	532362625	1996	1996	1996	1996	0
168	20231227	170800	532362625	1996	1996	1996	1996	0
169	20231227	170700	532362625	1996	1996	1996	1996	0
170	20231227	170600	532362625	1996	1996	1996	1996	0
171	20231227	170500	532362625	1996	1996	1996	1996	0
172	20231227	170400	532362625	1996	1996	1996	1996	0
173	20231227	170300	532362625	1996	1996	1996	1996	0
174	20231227	170200	532362625	1996	1996	1996	1996	0
175	20231227	170100	532362625	1996	1996	1996	1996	0
176	20231227	170000	532362625	1996	1996	1996	1996	0
177	20231227	165900	532362625	1996	1996	1996	1996	0
178	20231227	165800	532362625	1996	1996	1996	1996	0
179	20231227	165700	532362625	1996	1996	1996	1996	0
180	20231227	165600	532362625	1996	1996	1996	1996	0
181	20231227	165500	532362625	1996	1996	1996	1996	0
182	20231227	165400	532362625	1996	1996	1996	1996	13888
183	20231227	165300	532362625	1996	1996	1996	1996	0
184	20231227	165200	532362625	1996	1996	1996	1996	0
185	20231227	165100	532362625	1996	1996	1996	1996	0
186	20231227	165000	532362625	1996	1996	1996	1996	0
187	20231227	164900	532362625	1996	1996	1996	1996	0
188	20231227	164800	532362625	1996	1996	1996	1996	0
189	20231227	164700	532362625	1996	1996	1996	1996	0
190	20231227	164600	532362625	1996	1996	1996	1996	0
191	20231227	164500	532362625	1996	1996	1996	1996	0
192	20231227	164400	532362625	1996	1996	1996	1996	0
193	20231227	164300	532362625	1996	1996	1996	1996	0
194	20231227	164200	532362625	1996	1996	1996	1996	0
195	20231227	164100	532362625	1996	1996	1996	1996	0
196	20231227	164000	532362625	1996	1996	1996	1996	0
197	20231227	163900	532362625	1996	1996	1996	1996	0
198	20231227	163800	532362625	1996	1996	1996	1996	0
199	20231227	163700	532362625	1996	1996	1996	1996	0
200	20231227	163600	532362625	1996	1996	1996	1996	0
201	20231227	163500	532362625	1996	1996	1996	1996	0
202	20231227	163400	532362625	1996	1996	1996	1996	0
203	20231227	163300	532362625	1996	1996	1996	1996	0
204	20231227	163200	532362625	1996	1996	1996	1996	0
205	20231227	163100	532362625	1996	1996	1996	1996	0
206	20231227	163000	532362625	1996	1996	1996	1996	0
207	20231227	162900	532362625	1996	1996	1996	1996	0
208	20231227	162800	532362625	1996	1996	1996	1996	0
209	20231227	162700	532362625	1996	1996	1996	1996	0
210	20231227	162600	532362625	1996	1996	1996	1996	0
211	20231227	162500	532362625	1996	1996	1996	1996	0
212	20231227	162400	532362625	1996	1996	1996	1996	13888
213	20231227	162300	532362625	1996	1996	1996	1996	0
214	20231227	162200	532362625	1996	1996	1996	1996	0
215	20231227	162100	532362625	1996	1996	1996	1996	0
216	20231227	162000	532362625	1996	1996	1996	1996	0
217	20231227	161900	532362625	1996	1996	1996	1996	0
218	20231227	161800	532362625	1996	1996	1996	1996	0
219	20231227	161700	532362625	1996	1996	1996	1996	0
220	20231227	161600	532362625	1996	1996	1996	1996	0
221	20231227	161500	532362625	1996	1996	1996	1996	0
222	20231227	161400	532362625	1996	1996	1996	1996	0
223	20231227	161300	532362625	1996	1996	1996	1996	0
224	20231227	161200	532362625	1996	1996	1996	1996	0
225	20231227	161100	532362625	1996	1996	1996	1996	0
226	20231227	161000	532362625	1996	1996	1996	1996	0
227	20231227	160900	532362625	1996	1996	1996	1996	0
228	20231227	160800	532362625	1996	1996	1996	1996	0
229	20231227	160700	532362625	1996	1996	1996	1996	0
230	20231227	160600	532362625	1996	1996	1996	1996	0
231	20231227	160500	532362625	1996	1996	1996	1996	0
232	20231227	160400	532362625	1996	1996	1996	1996	0
233	20231227	160300	532362625	1996	1996	1996	1996	0
234	20231227	160200	532362625	1996	1996	1996	1996	0
235	20231227	160100	532362625	1996	1996	1996	1996	0
236	20231227	160000	532362625	1996	1996	1996	1996	0
237	20231227	155900	532362625	1996	1996	1996	1996	0
238	20231227	155800	532362625	1996	1996	1996	1996	0
239	20231227	155700	532362625	1996	1996	1996	1996	0
240	20231227	155600	532362625	1996	1996	1996	1996	0
241	20231227	155500	532362625	1996	1996	1996	1996	0
242	20231227	155400	532362625	1996	1996	1996	1996	13888
243	20231227	155300	532362625	1996	1996	1996	1996	0
244	20231227	155200	532362625	1996	1996	1996	1996	0
245	20231227	155100	532362625	1996	1996	1996	1996	0
246	20231227	155000	532362625	1996	1996	1996	1996	0
247	20231227	154900	532362625	1996	1996	1996	1996	0
248	20231227	154800	532362625	1996	1996	1996	1996	0
249	20231227	154700	532362625	1996	1996	1996	1996	0
250	20231227	154600	532362625	1996	1996	1996	1996	0
251	20231227	154500	532362625	1996	1996	1996	1996	0
252	20231227	154400	532362625	1996	1996	1996	1996	0
253	20231227	154300	532362625	1996	1996	1996	1996	0
254	20231227	154200	532362625	1996	1996	1996	1996	0
255	20231227	154100	532362625	1996	1996	1996	1996	0
256	20231227	154000	532362625	1996	1996	1996	1996	0
257	20231227	153900	532362625	1996	1996	1996	1996	0
258	20231227	153800	532362625	1996	1996	1996	1996	0
259	20231227	153700	532362625	1996	1996	1996	1996	0
260	20231227	153600	532362625	1996	1996	1996	1996	0
261	20231227	153500	532362625	1996	1996	1996	1996	0
262	20231227	153400	532362625	1996	1996	1996	1996	0
263	20231227	153300	532362625	1996	1996	1996	1996	0
264	20231227	153200	532362625	1996	1996	1996	1996	0
265	20231227	153100	532362625	1996	1996	1996	1996	0
266	20231227	153000	532362625	1996	1996	1996	1996	13888
267	20231227	152900	504642177	1998	1998	1998	1998	0
268	20231227	152800	504642177	1998	1998	1998	1998	0
269	20231227	152700	504642177	1998	1998	1998	1998	0
270	20231227	152600	504642177	1998	1998	1998	1998	0
271	20231227	152500	504642177	1998	1998	1998	1998	0
272	20231227	152400	504642177	1998	1998	1998	1998	0
273	20231227	152300	504642177	1998	1998	1998	1998	0
274	20231227	152200	504642177	1998	1998	1998	1998	0
275	20231227	152100	504642177	1998	1998	1998	1998	0
276	20231227	152000	504642177	1998	1998	1998	1998	0
277	20231227	151900	504642177	1998	1997	1998	1997	273
278	20231227	151800	504096848	1997	1997	2000	1996	3739
279	20231227	151700	496621372	1997	1997	1997	1997	1871
280	20231227	151600	492884985	1998	1998	1998	1998	1
281	20231227	151500	492882987	1998	1998	1998	1997	2818
282	20231227	151400	487253749	1998	1998	1999	1997	335
283	20231227	151300	486584414	1999	1999	1999	1999	120
284	20231227	151200	486344534	1999	1999	1999	1999	830
285	20231227	151100	484685364	1998	1998	1998	1997	346
286	20231227	151000	483994076	1997	1997	1997	1997	0
287	20231227	150900	483994076	1997	1997	1997	1997	409
288	20231227	150800	483177303	1996	1997	1997	1996	3301
289	20231227	150700	476585854	1997	1997	1997	1997	0
290	20231227	150600	476585854	1997	1998	1998	1997	4292
291	20231227	150500	468014080	1998	1998	1998	1998	2301
292	20231227	150400	463416682	1997	1997	1997	1997	0
293	20231227	150300	463416682	1997	1997	2000	1997	1549
294	20231227	150200	460321826	1997	1999	1999	1997	1461
295	20231227	150100	457403672	2000	2000	2000	2000	8
296	20231227	150000	457387672	2000	2000	2000	2000	8
297	20231227	145900	457371672	2000	2000	2005	2000	371
298	20231227	145800	456629647	2000	2000	2000	1998	57
299	20231227	145700	456515655	2000	2000	2000	2000	25
300	20231227	145600	456465655	1998	1998	1998	1998	0
301	20231227	145500	456465655	1998	1998	1998	1998	233
302	20231227	145400	456000121	1998	1998	1998	1998	61
303	20231227	145300	455878243	1998	1998	1998	1998	6
304	20231227	145200	455866255	1997	1998	1998	1997	69
305	20231227	145100	455728453	1998	1998	1998	1998	15
306	20231227	145000	455698483	1998	1996	1998	1996	140
307	20231227	144900	455419023	2000	1999	2000	1999	1000
308	20231227	144800	453419617	1996	1996	1996	1996	1001
309	20231227	144700	451421621	1997	1997	1997	1997	6
310	20231227	144600	451409639	1997	1997	1997	1997	1
311	20231227	144500	451407642	1999	1999	1999	1999	43
312	20231227	144400	451321685	1999	1999	1999	1999	0
313	20231227	144300	451321685	1999	1999	1999	1999	2
314	20231227	144200	451317687	2000	2000	2000	2000	1118
315	20231227	144100	449081687	2005	2005	2005	2005	0
316	20231227	144000	449081687	2005	2005	2005	2005	0
317	20231227	143900	449081687	2005	2005	2005	2005	0
318	20231227	143800	449081687	2005	1996	2005	1996	2
319	20231227	143700	449077686	1996	1997	1997	1996	1445
320	20231227	143600	446193456	1996	1997	1997	1996	36
321	20231227	143500	446121574	1997	2000	2000	1997	5911
322	20231227	143400	434312552	2005	2005	2005	2005	6
323	20231227	143300	434300522	2000	2000	2000	2000	1
324	20231227	143200	434298522	2005	2005	2005	2005	0
325	20231227	143100	434298522	2005	2005	2005	2005	0
326	20231227	143000	434298522	2005	2005	2005	2005	0
327	20231227	142900	434298522	2005	2005	2005	2005	0
328	20231227	142800	434298522	2005	2000	2005	2000	531
329	20231227	142700	433236507	2000	2000	2000	2000	350
330	20231227	142600	432536507	2005	2005	2005	2005	0
331	20231227	142500	432536507	2005	2005	2005	2005	0
332	20231227	142400	432536507	2005	2005	2005	2005	0
333	20231227	142300	432536507	2005	2005	2005	2005	0
334	20231227	142200	432536507	2005	2005	2005	2005	0
335	20231227	142100	432536507	2005	2005	2005	2005	0
336	20231227	142000	432536507	2005	2005	2005	2005	50
337	20231227	141900	432436257	2000	2000	2000	2000	0
338	20231227	141800	432436257	2000	2000	2000	2000	0
339	20231227	141700	432436257	2000	2000	2000	2000	0
340	20231227	141600	432436257	2000	2000	2000	2000	506
341	20231227	141500	431424257	2000	2000	2000	2000	10
342	20231227	141400	431404257	1999	1999	1999	1999	48
343	20231227	141300	431308305	2000	2000	2000	2000	484
344	20231227	141200	430340305	2000	2000	2000	2000	21
345	20231227	141100	430298305	2000	2000	2000	2000	104
346	20231227	141000	430090305	2005	2005	2005	2005	0
347	20231227	140900	430090305	2005	2005	2005	2005	0
348	20231227	140800	430090305	2005	2005	2005	2005	0
349	20231227	140700	430090305	2005	2000	2005	2000	145
350	20231227	140600	429800300	2000	2000	2000	2000	4
351	20231227	140500	429792300	2000	2000	2000	2000	50
352	20231227	140400	429692300	2000	1999	2000	1999	1027
353	20231227	140300	427639325	1999	1999	1999	1999	11
354	20231227	140200	427617336	1999	1998	1999	1998	55
355	20231227	140100	427507441	1996	1996	1996	1995	294
356	20231227	140000	426920745	1996	1999	1999	1996	864
357	20231227	135900	425196171	1999	1999	1999	1999	10
358	20231227	135800	425176181	1999	1995	1999	1994	526
359	20231227	135700	424127053	1999	1999	1999	1999	1
360	20231227	135600	424125054	1995	1995	1995	1995	1509
361	20231227	135500	421114599	1995	1996	1996	1995	268
362	20231227	135400	420579829	1995	1995	1995	1995	549
363	20231227	135300	419484574	1995	1997	1997	1995	7461
364	20231227	135200	404595970	1997	1997	1997	1997	26
365	20231227	135100	404544048	1996	1997	1997	1996	6729
366	20231227	135000	391112867	1997	1998	1998	1997	194
367	20231227	134900	390725444	1997	1998	1998	1996	11188
368	20231227	134800	368384796	1998	1998	1998	1998	2379
369	20231227	134700	363631554	1998	1999	1999	1998	1010
370	20231227	134600	361613564	1998	1999	1999	1998	1909
371	20231227	134500	357798473	1999	2000	2000	1999	1931
372	20231227	134400	353938394	2000	2000	2000	2000	5
373	20231227	134300	353928394	2000	2000	2000	2000	96
374	20231227	134200	353736394	2000	2000	2000	2000	5
375	20231227	134100	353726394	1999	1999	1999	1999	41
376	20231227	134000	353644435	2000	2000	2000	2000	1
377	20231227	133900	353642435	1999	1999	1999	1999	1006
378	20231227	133800	351631441	1998	1998	1998	1998	52
379	20231227	133700	351527545	1999	1999	1999	1999	1
380	20231227	133600	351525546	1999	1999	1999	1999	122
381	20231227	133500	351281668	1999	1999	1999	1999	200
382	20231227	133400	350881868	1999	1999	1999	1999	110
383	20231227	133300	350661978	1999	1999	1999	1999	1061
384	20231227	133200	348541039	1999	1999	1999	1999	0
385	20231227	133100	348541039	1999	1999	1999	1999	525
386	20231227	133000	347491564	2000	2000	2000	2000	0
387	20231227	132900	347491564	2000	2000	2000	2000	0
388	20231227	132800	347491564	2000	2000	2000	2000	0
389	20231227	132700	347491564	2000	2000	2000	2000	0
390	20231227	132600	347491564	2000	2000	2000	2000	0
391	20231227	132500	347491564	2000	2000	2000	2000	0
392	20231227	132400	347491564	2000	2000	2000	2000	0
393	20231227	132300	347491564	2000	2000	2000	2000	10
394	20231227	132200	347471564	1999	2000	2000	1999	58
395	20231227	132100	347355611	2000	2000	2000	1999	31
396	20231227	132000	347293638	1999	1999	1999	1999	643
397	20231227	131900	346008281	2000	1999	2000	1999	223
398	20231227	131800	345562497	2000	1998	2000	1998	1305
399	20231227	131700	342955007	1998	1998	1998	1998	0
400	20231227	131600	342955007	1998	1999	1999	1998	6355
401	20231227	131500	330253362	1999	1999	1999	1999	621
402	20231227	131400	329011983	2000	2000	2000	2000	0
403	20231227	131300	329011983	2000	2000	2000	2000	0
404	20231227	131200	329011983	2000	2000	2000	1999	5336
405	20231227	131100	318345307	2005	2000	2005	2000	683
406	20231227	131000	316979092	2000	2000	2000	2000	100
407	20231227	130900	316779092	2000	2000	2000	2000	137
408	20231227	130800	316505092	2000	2000	2000	2000	100
409	20231227	130700	316305092	2000	2000	2000	2000	0
410	20231227	130600	316305092	2000	2000	2000	2000	100
411	20231227	130500	316105092	2000	2005	2005	2000	6
412	20231227	130400	316093067	2005	2005	2005	2000	17
413	20231227	130300	316058987	2005	2000	2005	2000	515
414	20231227	130200	315028912	2005	2005	2005	2005	0
415	20231227	130100	315028912	2005	2005	2005	2005	1
416	20231227	130000	315026907	2000	2000	2000	2000	10
417	20231227	125900	315006907	2000	2000	2000	2000	0
418	20231227	125800	315006907	2000	2000	2000	2000	0
419	20231227	125700	315006907	2000	2000	2000	2000	144
420	20231227	125600	314718907	2000	2000	2000	2000	31
421	20231227	125500	314656907	2000	2005	2005	1999	169
422	20231227	125400	314318955	1999	2005	2005	1999	8097
423	20231227	125300	298124110	2005	2005	2005	2005	47
424	20231227	125200	298029875	2005	2005	2005	2005	1
425	20231227	125100	298027870	2005	2005	2005	2005	0
426	20231227	125000	298027870	2005	2005	2005	2005	1
427	20231227	124900	298025865	2005	2005	2005	2005	11
428	20231227	124800	298003810	2000	2005	2005	2000	2204
429	20231227	124700	293594795	2005	2005	2005	2005	12
430	20231227	124600	293570735	2000	2000	2005	2000	1003
431	20231227	124500	291564725	2000	2000	2005	2000	317
432	20231227	124400	290930680	2000	2000	2000	2000	2000
433	20231227	124300	286930680	2000	2005	2005	2000	7
434	20231227	124200	286916650	2005	2000	2005	2000	653
435	20231227	124100	285610020	2000	2005	2005	2000	214
436	20231227	124000	285181950	2000	2000	2000	2000	1510
437	20231227	123900	282161950	2000	2000	2000	2000	2923
438	20231227	123800	276315950	2000	2000	2000	2000	0
439	20231227	123700	276315950	2000	2000	2000	2000	0
440	20231227	123600	276315950	2000	2005	2005	2000	5822
441	20231227	123500	264662095	2005	2005	2005	2005	0
442	20231227	123400	264662095	2005	2005	2005	2000	60
443	20231227	123300	264541800	2000	2000	2005	2000	2038
444	20231227	123200	260465625	2000	2005	2005	2000	6
445	20231227	123100	260453600	2000	2005	2005	2000	226
446	20231227	123000	260001475	2000	2000	2000	2000	1
447	20231227	122900	259999475	2000	2005	2005	2000	52
448	20231227	122800	259895465	2005	2000	2005	2000	63
449	20231227	122700	259769400	2000	2000	2000	2000	0
450	20231227	122600	259769400	2000	2005	2005	2000	251
451	20231227	122500	259266150	2005	2005	2005	2000	34
452	20231227	122400	259198020	2005	2005	2005	2005	41
453	20231227	122300	259115815	2005	2005	2005	2000	153
454	20231227	122200	258809055	2005	2005	2005	2005	7
455	20231227	122100	258795020	2005	2000	2005	2000	501
456	20231227	122000	257793015	2000	2000	2005	2000	1405
457	20231227	121900	254976000	2005	2010	2010	2005	825
458	20231227	121800	253321825	2010	2005	2010	2005	120
459	20231227	121700	253081175	2010	2010	2010	2010	10
460	20231227	121600	253061075	2005	2005	2005	2005	100
461	20231227	121500	252860575	2010	2010	2010	2010	0
462	20231227	121400	252860575	2010	2010	2010	2010	10
463	20231227	121300	252840475	2005	2010	2010	2005	2
464	20231227	121200	252836460	2010	2010	2010	2005	65
465	20231227	121100	252706095	2010	2010	2010	2010	5
466	20231227	121000	252696045	2000	2000	2000	2000	1
467	20231227	120900	252694045	2005	2000	2005	2000	4
468	20231227	120800	252686030	2005	2005	2005	2005	25
469	20231227	120700	252635905	2000	2005	2010	2000	12
470	20231227	120600	252611845	2000	2000	2000	2000	0
471	20231227	120500	252611845	2000	2010	2010	2000	7
472	20231227	120400	252597815	2010	2010	2010	2000	53
473	20231227	120300	252491545	2010	2005	2010	2000	5654
474	20231227	120200	241173430	2000	2005	2005	2000	66
475	20231227	120100	241041110	2000	2005	2005	2000	37
476	20231227	120000	240966930	2000	2010	2010	2000	2
477	20231227	115900	240962920	2005	2005	2005	2005	3
478	20231227	115800	240956905	2000	2005	2005	2000	86
479	20231227	115700	240784485	2000	2005	2005	2000	4938
480	20231227	115600	230898475	2000	2000	2000	2000	1002
481	20231227	115500	228894475	2010	2000	2010	2000	1001
482	20231227	115400	226892465	2005	2005	2005	2005	6443
483	20231227	115300	213974250	2010	2010	2010	2010	0
484	20231227	115200	213974250	2010	2010	2010	2010	7
485	20231227	115100	213960180	2010	2010	2010	2010	15
486	20231227	115000	213930030	2010	2010	2010	2010	10
487	20231227	114900	213909930	2005	2010	2010	2005	51
488	20231227	114800	213807650	2010	2010	2010	2010	0
489	20231227	114700	213807650	2010	2010	2010	2010	0
490	20231227	114600	213807650	2010	2010	2010	2010	7
491	20231227	114500	213793580	2010	2010	2010	2010	5
492	20231227	114400	213783530	2015	2015	2015	2015	11
493	20231227	114300	213761365	2010	2010	2010	2010	5
494	20231227	114200	213751315	2010	2010	2010	2010	0
495	20231227	114100	213751315	2010	2010	2010	2010	60
496	20231227	114000	213630715	2010	2010	2010	2010	60
497	20231227	113900	213510115	2005	2005	2005	2005	800
498	20231227	113800	211906115	2010	2010	2010	2010	0
499	20231227	113700	211906115	2010	2010	2010	2010	0
500	20231227	113600	211906115	2010	2005	2010	2005	41
501	20231227	113500	211823855	2005	2005	2005	2005	0
502	20231227	113400	211823855	2005	2015	2015	2005	4725
503	20231227	113300	202331010	2010	2010	2010	2010	0
504	20231227	113200	202331010	2010	2010	2010	2010	0
505	20231227	113100	202331010	2010	2010	2010	2010	0
506	20231227	113000	202331010	2010	2010	2010	2010	1
507	20231227	112900	202329000	2010	2010	2010	2010	89
508	20231227	112800	202150110	2010	2010	2010	2010	64
509	20231227	112700	202021470	2015	2015	2015	2015	0
510	20231227	112600	202021470	2015	2015	2015	2015	1
511	20231227	112500	202019455	2010	2010	2010	2010	0
512	20231227	112400	202019455	2010	2010	2010	2010	1246
513	20231227	112300	199514995	2015	2015	2015	2015	0
514	20231227	112200	199514995	2015	2015	2015	2015	0
515	20231227	112100	199514995	2015	2015	2015	2015	0
516	20231227	112000	199514995	2015	2015	2015	2015	0
517	20231227	111900	199514995	2015	2015	2015	2015	0
518	20231227	111800	199514995	2015	2015	2015	2015	0
519	20231227	111700	199514995	2015	2015	2015	2015	0
520	20231227	111600	199514995	2015	2015	2015	2015	1
521	20231227	111500	199512980	2010	2010	2010	2010	0
522	20231227	111400	199512980	2010	2010	2010	2010	0
523	20231227	111300	199512980	2010	2010	2010	2010	207
524	20231227	111200	199096910	2015	2015	2015	2015	25
525	20231227	111100	199046535	2010	2010	2010	2010	0
526	20231227	111000	199046535	2010	2010	2010	2010	117
527	20231227	110900	198811365	2015	2015	2015	2015	0
528	20231227	110800	198811365	2015	2015	2015	2015	0
529	20231227	110700	198811365	2015	2015	2015	2015	990
530	20231227	110600	196816515	2020	2020	2020	2020	0
531	20231227	110500	196816515	2020	2020	2020	2020	0
532	20231227	110400	196816515	2020	2020	2020	2020	0
533	20231227	110300	196816515	2020	2010	2020	2010	13
534	20231227	110200	196790335	2010	2010	2010	2005	3432
535	20231227	110100	189892620	2010	2010	2010	2010	0
536	20231227	110000	189892620	2010	2010	2010	2010	0
537	20231227	105900	189892620	2010	2010	2010	2010	156
538	20231227	105800	189579060	2010	2010	2010	2010	204
539	20231227	105700	189169020	2010	2010	2010	2010	20
540	20231227	105600	189128820	2025	2025	2025	2025	0
541	20231227	105500	189128820	2025	2025	2025	2025	0
542	20231227	105400	189128820	2025	2025	2025	2025	0
543	20231227	105300	189128820	2025	2025	2025	2025	0
544	20231227	105200	189128820	2025	2005	2025	2005	227
545	20231227	105100	188673485	2005	2005	2005	2005	100
546	20231227	105000	188472985	2005	2005	2005	2005	0
547	20231227	104900	188472985	2005	2005	2005	2005	0
548	20231227	104800	188472985	2005	2010	2010	2005	960
549	20231227	104700	186548030	2010	2010	2010	2010	0
550	20231227	104600	186548030	2010	2010	2010	2010	0
551	20231227	104500	186548030	2010	2010	2010	2010	29
552	20231227	104400	186489740	2025	2015	2025	2015	7550
553	20231227	104300	171246530	2010	2010	2010	2010	0
554	20231227	104200	171246530	2010	2010	2010	2010	500
555	20231227	104100	170241530	2010	2010	2010	2010	12
556	20231227	104000	170217410	2010	2005	2010	2005	104
557	20231227	103900	170008785	2010	2005	2010	2005	1011
558	20231227	103800	167981675	2010	2010	2010	2010	59
559	20231227	103700	167863085	2010	2010	2010	2010	50
560	20231227	103600	167762585	2010	2010	2010	2010	30
561	20231227	103500	167702285	2010	2010	2010	2010	0
562	20231227	103400	167702285	2010	2010	2010	2010	0
563	20231227	103300	167702285	2010	2010	2010	2010	0
564	20231227	103200	167702285	2010	2010	2010	2010	10
565	20231227	103100	167682185	2010	2010	2010	2010	0
566	20231227	103000	167682185	2010	2010	2010	2010	0
567	20231227	102900	167682185	2010	2010	2010	2010	388
568	20231227	102800	166902305	2010	2010	2010	2010	0
569	20231227	102700	166902305	2010	2010	2010	2010	5
570	20231227	102600	166892255	2005	2005	2005	2005	0
571	20231227	102500	166892255	2005	2005	2005	2005	89
572	20231227	102400	166713810	2010	2005	2010	2005	104
573	20231227	102300	166505240	2010	2010	2010	2010	2
574	20231227	102200	166501220	2005	2005	2005	2005	880
575	20231227	102100	164736820	2005	2005	2005	2005	183
576	20231227	102000	164369905	2005	2010	2010	2005	18
577	20231227	101900	164333765	2010	2010	2010	2000	1914
578	20231227	101800	160505705	2005	2005	2005	2005	520
579	20231227	101700	159463105	2005	2005	2005	2005	359
580	20231227	101600	158743310	2005	2005	2005	2005	306
581	20231227	101500	158129780	2005	2005	2005	2005	1
582	20231227	101400	158127775	2000	2000	2000	2000	100
583	20231227	101300	157927775	2000	2005	2005	2000	126
584	20231227	101200	157675770	2005	2005	2010	2000	3535
585	20231227	101100	150588085	2005	2005	2005	2005	100
586	20231227	101000	150387585	2015	2015	2015	2015	3100
587	20231227	100900	144141085	2005	2005	2005	2005	15439
588	20231227	100800	113185890	2010	2005	2010	2005	1046
589	20231227	100700	111083660	2010	2010	2010	2010	2811
590	20231227	100600	105433550	2010	2015	2015	2010	12
591	20231227	100500	105409390	2015	2015	2015	2015	10
592	20231227	100400	105389240	2015	2015	2015	2015	10
593	20231227	100300	105369090	2015	2015	2015	2015	10
594	20231227	100200	105348940	2010	2010	2010	2010	1
595	20231227	100100	105346930	2015	2015	2015	2015	1
596	20231227	100000	105344915	2015	2015	2015	2015	3
597	20231227	095900	105338870	2015	2015	2015	2015	10
598	20231227	095800	105318720	2015	2015	2015	2015	15
599	20231227	095700	105288495	2015	2010	2015	2005	1167
600	20231227	095600	102947580	2010	2010	2010	2010	7
601	20231227	095500	102933510	2010	2010	2010	2010	2
602	20231227	095400	102929490	2010	2010	2010	2010	105
603	20231227	095300	102718440	2010	2010	2010	2010	0
604	20231227	095200	102718440	2010	2010	2010	2010	37
605	20231227	095100	102644070	2010	2010	2010	2010	10
606	20231227	095000	102623970	2010	2010	2010	2010	0
607	20231227	094900	102623970	2010	2010	2010	2010	1002
608	20231227	094800	100609950	2010	2010	2010	2010	0
609	20231227	094700	100609950	2010	2010	2010	2010	0
610	20231227	094600	100609950	2010	2010	2010	2010	31
611	20231227	094500	100547640	2010	2010	2010	2010	1273
612	20231227	094400	97988910	2010	2015	2015	2010	5359
613	20231227	094300	87217270	2015	2020	2020	2010	10378
614	20231227	094200	66325570	2025	2025	2025	2020	1472
615	20231227	094100	63352100	2025	2025	2025	2025	0
616	20231227	094000	63352100	2025	2025	2025	2025	1
617	20231227	093900	63350075	2025	2025	2025	2025	261
618	20231227	093800	62821550	2025	2020	2025	2020	121
619	20231227	093700	62577020	2020	2020	2020	2020	3495
620	20231227	093600	55517120	2020	2020	2020	2015	113
621	20231227	093500	55289355	2020	2020	2020	2015	110
622	20231227	093400	55067650	2020	2015	2020	2015	252
623	20231227	093300	54559860	2015	2020	2020	2015	321
624	20231227	093200	53912940	2020	2015	2020	2015	106
625	20231227	093100	53699325	2020	2020	2020	2015	64
626	20231227	093000	53570290	2020	2020	2020	2020	31
627	20231227	092900	53507670	2020	2020	2020	2020	10
628	20231227	092800	53487470	2020	2020	2020	2015	2125
629	20231227	092700	49194995	2025	2025	2025	2025	5
630	20231227	092600	49184870	2025	2020	2025	2020	1010
631	20231227	092500	47144620	2025	2025	2025	2025	2
632	20231227	092400	47140570	2020	2020	2020	2020	800
633	20231227	092300	45524570	2020	2020	2020	2020	120
634	20231227	092200	45282170	2020	2020	2020	2020	1242
635	20231227	092100	42773330	2015	2020	2020	2015	3644
636	20231227	092000	35412465	2020	2020	2020	2020	3040
637	20231227	091900	29271665	2020	2020	2020	2020	6
638	20231227	091800	29259545	2020	2025	2025	2020	447
639	20231227	091700	28355615	2025	2025	2025	2025	598
640	20231227	091600	27144665	2030	2025	2030	2025	150
641	20231227	091500	26840910	2030	2030	2030	2030	18
642	20231227	091400	26804370	2030	2030	2030	2030	529
643	20231227	091300	25730500	2030	2025	2030	2025	132
644	20231227	091200	25462790	2025	2025	2025	2025	80
645	20231227	091100	25300790	2030	2030	2030	2030	175
646	20231227	091000	24945540	2035	2035	2035	2035	0
647	20231227	090900	24945540	2035	2035	2035	2035	20
648	20231227	090800	24904840	2025	2030	2030	2025	2826
649	20231227	090700	19177190	2030	2030	2030	2030	1104
650	20231227	090600	16936070	2030	2045	2045	2030	3203
651	20231227	090500	10432935	2040	2040	2040	2040	200
652	20231227	090400	10024935	2040	2040	2040	2040	0
653	20231227	090300	10024935	2040	2040	2040	2040	653
654	20231227	090200	8692815	2035	2025	2035	2025	102
655	20231227	090100	8485265	2025	2025	2025	2025	1024
656	20231227	090000	6411665	2040	2020	2040	2020	3148