KissMeData/189980/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	202400	53265958	1997	1997	1997	1997	2322
3	20231227	202300	53265958	1997	1997	1997	1997	0
4	20231227	202200	53265958	1997	1997	1997	1997	0
5	20231227	202100	53265958	1997	1997	1997	1997	0
6	20231227	202000	53265958	1997	1997	1997	1997	0
7	20231227	201900	53265958	1997	1997	1997	1997	0
8	20231227	201800	53265958	1997	1997	1997	1997	0
9	20231227	201700	53265958	1997	1997	1997	1997	0
10	20231227	201600	53265958	1997	1997	1997	1997	0
11	20231227	201500	53265958	1997	1997	1997	1997	0
12	20231227	201400	53265958	1997	1997	1997	1997	0
13	20231227	201300	53265958	1997	1997	1997	1997	0
14	20231227	201200	53265958	1997	1997	1997	1997	0
15	20231227	201100	53265958	1997	1997	1997	1997	0
16	20231227	201000	53265958	1997	1997	1997	1997	0
17	20231227	200900	53265958	1997	1997	1997	1997	0
18	20231227	200800	53265958	1997	1997	1997	1997	0
19	20231227	200700	53265958	1997	1997	1997	1997	0
20	20231227	200600	53265958	1997	1997	1997	1997	0
21	20231227	200500	53265958	1997	1997	1997	1997	0
22	20231227	200400	53265958	1997	1997	1997	1997	0
23	20231227	200300	53265958	1997	1997	1997	1997	0
24	20231227	200200	53265958	1997	1997	1997	1997	0
25	20231227	200100	53265958	1997	1997	1997	1997	0
26	20231227	200000	53265958	1997	1997	1997	1997	0
27	20231227	195900	53265958	1997	1997	1997	1997	0
28	20231227	195800	53265958	1997	1997	1997	1997	0
29	20231227	195700	53265958	1997	1997	1997	1997	0
30	20231227	195600	53265958	1997	1997	1997	1997	0
31	20231227	195500	53265958	1997	1997	1997	1997	0
32	20231227	195400	53265958	1997	1997	1997	1997	2322
33	20231227	195300	53265958	1997	1997	1997	1997	0
34	20231227	195200	53265958	1997	1997	1997	1997	0
35	20231227	195100	53265958	1997	1997	1997	1997	0
36	20231227	195000	53265958	1997	1997	1997	1997	0
37	20231227	194900	53265958	1997	1997	1997	1997	0
38	20231227	194800	53265958	1997	1997	1997	1997	0
39	20231227	194700	53265958	1997	1997	1997	1997	0
40	20231227	194600	53265958	1997	1997	1997	1997	0
41	20231227	194500	53265958	1997	1997	1997	1997	0
42	20231227	194400	53265958	1997	1997	1997	1997	0
43	20231227	194300	53265958	1997	1997	1997	1997	0
44	20231227	194200	53265958	1997	1997	1997	1997	0
45	20231227	194100	53265958	1997	1997	1997	1997	0
46	20231227	194000	53265958	1997	1997	1997	1997	0
47	20231227	193900	53265958	1997	1997	1997	1997	0
48	20231227	193800	53265958	1997	1997	1997	1997	0
49	20231227	193700	53265958	1997	1997	1997	1997	0
50	20231227	193600	53265958	1997	1997	1997	1997	0
51	20231227	193500	53265958	1997	1997	1997	1997	0
52	20231227	193400	53265958	1997	1997	1997	1997	0
53	20231227	193300	53265958	1997	1997	1997	1997	0
54	20231227	193200	53265958	1997	1997	1997	1997	0
55	20231227	193100	53265958	1997	1997	1997	1997	0
56	20231227	193000	53265958	1997	1997	1997	1997	0
57	20231227	192900	53265958	1997	1997	1997	1997	0
58	20231227	192800	53265958	1997	1997	1997	1997	0
59	20231227	192700	53265958	1997	1997	1997	1997	0
60	20231227	192600	53265958	1997	1997	1997	1997	0
61	20231227	192500	53265958	1997	1997	1997	1997	0
62	20231227	192400	53265958	1997	1997	1997	1997	2322
63	20231227	192300	53265958	1997	1997	1997	1997	0
64	20231227	192200	53265958	1997	1997	1997	1997	0
65	20231227	192100	53265958	1997	1997	1997	1997	0
66	20231227	192000	53265958	1997	1997	1997	1997	0
67	20231227	191900	53265958	1997	1997	1997	1997	0
68	20231227	191800	53265958	1997	1997	1997	1997	0
69	20231227	191700	53265958	1997	1997	1997	1997	0
70	20231227	191600	53265958	1997	1997	1997	1997	0
71	20231227	191500	53265958	1997	1997	1997	1997	0
72	20231227	191400	53265958	1997	1997	1997	1997	0
73	20231227	191300	53265958	1997	1997	1997	1997	0
74	20231227	191200	53265958	1997	1997	1997	1997	0
75	20231227	191100	53265958	1997	1997	1997	1997	0
76	20231227	191000	53265958	1997	1997	1997	1997	0
77	20231227	190900	53265958	1997	1997	1997	1997	0
78	20231227	190800	53265958	1997	1997	1997	1997	0
79	20231227	190700	53265958	1997	1997	1997	1997	0
80	20231227	190600	53265958	1997	1997	1997	1997	0
81	20231227	190500	53265958	1997	1997	1997	1997	0
82	20231227	190400	53265958	1997	1997	1997	1997	0
83	20231227	190300	53265958	1997	1997	1997	1997	0
84	20231227	190200	53265958	1997	1997	1997	1997	0
85	20231227	190100	53265958	1997	1997	1997	1997	0
86	20231227	190000	53265958	1997	1997	1997	1997	0
87	20231227	185900	53265958	1997	1997	1997	1997	0
88	20231227	185800	53265958	1997	1997	1997	1997	0
89	20231227	185700	53265958	1997	1997	1997	1997	0
90	20231227	185600	53265958	1997	1997	1997	1997	0
91	20231227	185500	53265958	1997	1997	1997	1997	0
92	20231227	185400	53265958	1997	1997	1997	1997	2322
93	20231227	185300	53265958	1997	1997	1997	1997	0
94	20231227	185200	53265958	1997	1997	1997	1997	0
95	20231227	185100	53265958	1997	1997	1997	1997	0
96	20231227	185000	53265958	1997	1997	1997	1997	0
97	20231227	184900	53265958	1997	1997	1997	1997	0
98	20231227	184800	53265958	1997	1997	1997	1997	0
99	20231227	184700	53265958	1997	1997	1997	1997	0
100	20231227	184600	53265958	1997	1997	1997	1997	0
101	20231227	184500	53265958	1997	1997	1997	1997	0
102	20231227	184400	53265958	1997	1997	1997	1997	0
103	20231227	184300	53265958	1997	1997	1997	1997	0
104	20231227	184200	53265958	1997	1997	1997	1997	0
105	20231227	184100	53265958	1997	1997	1997	1997	0
106	20231227	184000	53265958	1997	1997	1997	1997	0
107	20231227	183900	53265958	1997	1997	1997	1997	0
108	20231227	183800	53265958	1997	1997	1997	1997	0
109	20231227	183700	53265958	1997	1997	1997	1997	0
110	20231227	183600	53265958	1997	1997	1997	1997	0
111	20231227	183500	53265958	1997	1997	1997	1997	0
112	20231227	183400	53265958	1997	1997	1997	1997	0
113	20231227	183300	53265958	1997	1997	1997	1997	0
114	20231227	183200	53265958	1997	1997	1997	1997	0
115	20231227	183100	53265958	1997	1997	1997	1997	0
116	20231227	183000	53265958	1997	1997	1997	1997	0
117	20231227	182900	53265958	1997	1997	1997	1997	0
118	20231227	182800	53265958	1997	1997	1997	1997	0
119	20231227	182700	53265958	1997	1997	1997	1997	0
120	20231227	182600	53265958	1997	1997	1997	1997	0
121	20231227	182500	53265958	1997	1997	1997	1997	0
122	20231227	182400	53265958	1997	1997	1997	1997	2322
123	20231227	182300	53265958	1997	1997	1997	1997	0
124	20231227	182200	53265958	1997	1997	1997	1997	0
125	20231227	182100	53265958	1997	1997	1997	1997	0
126	20231227	182000	53265958	1997	1997	1997	1997	0
127	20231227	181900	53265958	1997	1997	1997	1997	0
128	20231227	181800	53265958	1997	1997	1997	1997	0
129	20231227	181700	53265958	1997	1997	1997	1997	0
130	20231227	181600	53265958	1997	1997	1997	1997	0
131	20231227	181500	53265958	1997	1997	1997	1997	0
132	20231227	181400	53265958	1997	1997	1997	1997	0
133	20231227	181300	53265958	1997	1997	1997	1997	0
134	20231227	181200	53265958	1997	1997	1997	1997	0
135	20231227	181100	53265958	1997	1997	1997	1997	0
136	20231227	181000	53265958	1997	1997	1997	1997	0
137	20231227	180900	53265958	1997	1997	1997	1997	0
138	20231227	180800	53265958	1997	1997	1997	1997	0
139	20231227	180700	53265958	1997	1997	1997	1997	0
140	20231227	180600	53265958	1997	1997	1997	1997	0
141	20231227	180500	53265958	1997	1997	1997	1997	0
142	20231227	180400	53265958	1997	1997	1997	1997	0
143	20231227	180300	53265958	1997	1997	1997	1997	0
144	20231227	180200	53265958	1997	1997	1997	1997	0
145	20231227	180100	53265958	1997	1997	1997	1997	0
146	20231227	180000	53265958	1997	1997	1997	1997	0
147	20231227	175900	53265958	1997	1997	1997	1997	0
148	20231227	175800	53265958	1997	1997	1997	1997	0
149	20231227	175700	53265958	1997	1997	1997	1997	0
150	20231227	175600	53265958	1997	1997	1997	1997	0
151	20231227	175500	53265958	1997	1997	1997	1997	0
152	20231227	175400	53265958	1997	1997	1997	1997	2322
153	20231227	175300	53265958	1997	1997	1997	1997	0
154	20231227	175200	53265958	1997	1997	1997	1997	0
155	20231227	175100	53265958	1997	1997	1997	1997	0
156	20231227	175000	53265958	1997	1997	1997	1997	0
157	20231227	174900	53265958	1997	1997	1997	1997	0
158	20231227	174800	53265958	1997	1997	1997	1997	0
159	20231227	174700	53265958	1997	1997	1997	1997	0
160	20231227	174600	53265958	1997	1997	1997	1997	0
161	20231227	174500	53265958	1997	1997	1997	1997	0
162	20231227	174400	53265958	1997	1997	1997	1997	0
163	20231227	174300	53265958	1997	1997	1997	1997	0
164	20231227	174200	53265958	1997	1997	1997	1997	0
165	20231227	174100	53265958	1997	1997	1997	1997	0
166	20231227	174000	53265958	1997	1997	1997	1997	0
167	20231227	173900	53265958	1997	1997	1997	1997	0
168	20231227	173800	53265958	1997	1997	1997	1997	0
169	20231227	173700	53265958	1997	1997	1997	1997	0
170	20231227	173600	53265958	1997	1997	1997	1997	0
171	20231227	173500	53265958	1997	1997	1997	1997	0
172	20231227	173400	53265958	1997	1997	1997	1997	0
173	20231227	173300	53265958	1997	1997	1997	1997	0
174	20231227	173200	53265958	1997	1997	1997	1997	0
175	20231227	173100	53265958	1997	1997	1997	1997	0
176	20231227	173000	53265958	1997	1997	1997	1997	0
177	20231227	172900	53265958	1997	1997	1997	1997	0
178	20231227	172800	53265958	1997	1997	1997	1997	0
179	20231227	172700	53265958	1997	1997	1997	1997	0
180	20231227	172600	53265958	1997	1997	1997	1997	0
181	20231227	172500	53265958	1997	1997	1997	1997	0
182	20231227	172400	53265958	1997	1997	1997	1997	2322
183	20231227	172300	53265958	1997	1997	1997	1997	0
184	20231227	172200	53265958	1997	1997	1997	1997	0
185	20231227	172100	53265958	1997	1997	1997	1997	0
186	20231227	172000	53265958	1997	1997	1997	1997	0
187	20231227	171900	53265958	1997	1997	1997	1997	0
188	20231227	171800	53265958	1997	1997	1997	1997	0
189	20231227	171700	53265958	1997	1997	1997	1997	0
190	20231227	171600	53265958	1997	1997	1997	1997	0
191	20231227	171500	53265958	1997	1997	1997	1997	0
192	20231227	171400	53265958	1997	1997	1997	1997	0
193	20231227	171300	53265958	1997	1997	1997	1997	0
194	20231227	171200	53265958	1997	1997	1997	1997	0
195	20231227	171100	53265958	1997	1997	1997	1997	0
196	20231227	171000	53265958	1997	1997	1997	1997	0
197	20231227	170900	53265958	1997	1997	1997	1997	0
198	20231227	170800	53265958	1997	1997	1997	1997	0
199	20231227	170700	53265958	1997	1997	1997	1997	0
200	20231227	170600	53265958	1997	1997	1997	1997	0
201	20231227	170500	53265958	1997	1997	1997	1997	0
202	20231227	170400	53265958	1997	1997	1997	1997	0
203	20231227	170300	53265958	1997	1997	1997	1997	0
204	20231227	170200	53265958	1997	1997	1997	1997	0
205	20231227	170100	53265958	1997	1997	1997	1997	0
206	20231227	170000	53265958	1997	1997	1997	1997	0
207	20231227	165900	53265958	1997	1997	1997	1997	0
208	20231227	165800	53265958	1997	1997	1997	1997	0
209	20231227	165700	53265958	1997	1997	1997	1997	0
210	20231227	165600	53265958	1997	1997	1997	1997	0
211	20231227	165500	53265958	1997	1997	1997	1997	0
212	20231227	165400	53265958	1997	1997	1997	1997	2322
213	20231227	165300	53265958	1997	1997	1997	1997	0
214	20231227	165200	53265958	1997	1997	1997	1997	0
215	20231227	165100	53265958	1997	1997	1997	1997	0
216	20231227	165000	53265958	1997	1997	1997	1997	0
217	20231227	164900	53265958	1997	1997	1997	1997	0
218	20231227	164800	53265958	1997	1997	1997	1997	0
219	20231227	164700	53265958	1997	1997	1997	1997	0
220	20231227	164600	53265958	1997	1997	1997	1997	0
221	20231227	164500	53265958	1997	1997	1997	1997	0
222	20231227	164400	53265958	1997	1997	1997	1997	0
223	20231227	164300	53265958	1997	1997	1997	1997	0
224	20231227	164200	53265958	1997	1997	1997	1997	0
225	20231227	164100	53265958	1997	1997	1997	1997	0
226	20231227	164000	53265958	1997	1997	1997	1997	0
227	20231227	163900	53265958	1997	1997	1997	1997	0
228	20231227	163800	53265958	1997	1997	1997	1997	0
229	20231227	163700	53265958	1997	1997	1997	1997	0
230	20231227	163600	53265958	1997	1997	1997	1997	0
231	20231227	163500	53265958	1997	1997	1997	1997	0
232	20231227	163400	53265958	1997	1997	1997	1997	0
233	20231227	163300	53265958	1997	1997	1997	1997	0
234	20231227	163200	53265958	1997	1997	1997	1997	0
235	20231227	163100	53265958	1997	1997	1997	1997	0
236	20231227	163000	53265958	1997	1997	1997	1997	0
237	20231227	162900	53265958	1997	1997	1997	1997	0
238	20231227	162800	53265958	1997	1997	1997	1997	0
239	20231227	162700	53265958	1997	1997	1997	1997	0
240	20231227	162600	53265958	1997	1997	1997	1997	0
241	20231227	162500	53265958	1997	1997	1997	1997	0
242	20231227	162400	53265958	1997	1997	1997	1997	2322
243	20231227	162300	53265958	1997	1997	1997	1997	0
244	20231227	162200	53265958	1997	1997	1997	1997	0
245	20231227	162100	53265958	1997	1997	1997	1997	0
246	20231227	162000	53265958	1997	1997	1997	1997	0
247	20231227	161900	53265958	1997	1997	1997	1997	0
248	20231227	161800	53265958	1997	1997	1997	1997	0
249	20231227	161700	53265958	1997	1997	1997	1997	0
250	20231227	161600	53265958	1997	1997	1997	1997	0
251	20231227	161500	53265958	1997	1997	1997	1997	0
252	20231227	161400	53265958	1997	1997	1997	1997	0
253	20231227	161300	53265958	1997	1997	1997	1997	0
254	20231227	161200	53265958	1997	1997	1997	1997	0
255	20231227	161100	53265958	1997	1997	1997	1997	0
256	20231227	161000	53265958	1997	1997	1997	1997	0
257	20231227	160900	53265958	1997	1997	1997	1997	0
258	20231227	160800	53265958	1997	1997	1997	1997	0
259	20231227	160700	53265958	1997	1997	1997	1997	0
260	20231227	160600	53265958	1997	1997	1997	1997	0
261	20231227	160500	53265958	1997	1997	1997	1997	0
262	20231227	160400	53265958	1997	1997	1997	1997	0
263	20231227	160300	53265958	1997	1997	1997	1997	0
264	20231227	160200	53265958	1997	1997	1997	1997	0
265	20231227	160100	53265958	1997	1997	1997	1997	0
266	20231227	160000	53265958	1997	1997	1997	1997	0
267	20231227	155900	53265958	1997	1997	1997	1997	0
268	20231227	155800	53265958	1997	1997	1997	1997	0
269	20231227	155700	53265958	1997	1997	1997	1997	0
270	20231227	155600	53265958	1997	1997	1997	1997	0
271	20231227	155500	53265958	1997	1997	1997	1997	0
272	20231227	155400	53265958	1997	1997	1997	1997	2322
273	20231227	155300	53265958	1997	1997	1997	1997	0
274	20231227	155200	53265958	1997	1997	1997	1997	0
275	20231227	155100	53265958	1997	1997	1997	1997	0
276	20231227	155000	53265958	1997	1997	1997	1997	0
277	20231227	154900	53265958	1997	1997	1997	1997	0
278	20231227	154800	53265958	1997	1997	1997	1997	0
279	20231227	154700	53265958	1997	1997	1997	1997	0
280	20231227	154600	53265958	1997	1997	1997	1997	0
281	20231227	154500	53265958	1997	1997	1997	1997	0
282	20231227	154400	53265958	1997	1997	1997	1997	0
283	20231227	154300	53265958	1997	1997	1997	1997	0
284	20231227	154200	53265958	1997	1997	1997	1997	0
285	20231227	154100	53265958	1997	1997	1997	1997	0
286	20231227	154000	53265958	1997	1997	1997	1997	0
287	20231227	153900	53265958	1997	1997	1997	1997	0
288	20231227	153800	53265958	1997	1997	1997	1997	0
289	20231227	153700	53265958	1997	1997	1997	1997	0
290	20231227	153600	53265958	1997	1997	1997	1997	0
291	20231227	153500	53265958	1997	1997	1997	1997	0
292	20231227	153400	53265958	1997	1997	1997	1997	0
293	20231227	153300	53265958	1997	1997	1997	1997	0
294	20231227	153200	53265958	1997	1997	1997	1997	0
295	20231227	153100	53265958	1997	1997	1997	1997	0
296	20231227	153000	53265958	1997	1997	1997	1997	2322
297	20231227	152900	48628924	1997	1997	1997	1997	0
298	20231227	152800	48628924	1997	1997	1997	1997	0
299	20231227	152700	48628924	1997	1997	1997	1997	0
300	20231227	152600	48628924	1997	1997	1997	1997	0
301	20231227	152500	48628924	1997	1997	1997	1997	0
302	20231227	152400	48628924	1997	1997	1997	1997	0
303	20231227	152300	48628924	1997	1997	1997	1997	0
304	20231227	152200	48628924	1997	1997	1997	1997	0
305	20231227	152100	48628924	1997	1997	1997	1997	0
306	20231227	152000	48628924	1997	1997	1997	1997	0
307	20231227	151900	48628924	1997	1997	1997	1997	600
308	20231227	151800	47430724	1998	1998	1998	1998	0
309	20231227	151700	47430724	1998	1998	1998	1998	72
310	20231227	151600	47286868	2000	2000	2000	2000	0
311	20231227	151500	47286868	2000	2000	2000	2000	0
312	20231227	151400	47286868	2000	2000	2000	2000	0
313	20231227	151300	47286868	2000	2000	2000	2000	0
314	20231227	151200	47286868	2000	2000	2000	2000	1
315	20231227	151100	47284868	2000	2000	2000	2000	0
316	20231227	151000	47284868	2000	2000	2000	2000	6
317	20231227	150900	47272868	1998	1998	1998	1998	4
318	20231227	150800	47264876	1998	1998	1998	1998	0
319	20231227	150700	47264876	1998	1998	1998	1998	26
320	20231227	150600	47212928	1998	2000	2000	1998	185
321	20231227	150500	46842943	2000	2000	2000	2000	1
322	20231227	150400	46840943	1998	1998	1998	1998	2
323	20231227	150300	46836947	1998	1998	1998	1998	1
324	20231227	150200	46834949	1998	1998	1998	1998	0
325	20231227	150100	46834949	1998	1998	1998	1998	615
326	20231227	150000	45606179	1999	1999	1999	1999	1
327	20231227	145900	45604180	1999	1999	1999	1999	0
328	20231227	145800	45604180	1999	1999	1999	1999	0
329	20231227	145700	45604180	1999	1999	1999	1999	0
330	20231227	145600	45604180	1999	1999	1999	1999	516
331	20231227	145500	44572696	1999	1999	1999	1999	2
332	20231227	145400	44568698	2000	2000	2000	2000	1
333	20231227	145300	44566698	2000	2000	2000	2000	40
334	20231227	145200	44486698	1999	1999	1999	1999	520
335	20231227	145100	43447218	1999	1999	1999	1999	1
336	20231227	145000	43445219	1999	1999	1999	1999	0
337	20231227	144900	43445219	1999	1999	1999	1999	15
338	20231227	144800	43415234	1999	1999	1999	1999	17
339	20231227	144700	43381251	1998	1998	1998	1998	0
340	20231227	144600	43381251	1998	1998	1998	1998	0
341	20231227	144500	43381251	1998	1998	1998	1998	190
342	20231227	144400	43001631	2000	2000	2000	2000	0
343	20231227	144300	43001631	2000	2000	2000	2000	0
344	20231227	144200	43001631	2000	2000	2000	2000	0
345	20231227	144100	43001631	2000	2000	2000	2000	0
346	20231227	144000	43001631	2000	2000	2000	2000	0
347	20231227	143900	43001631	2000	2000	2000	2000	9
348	20231227	143800	42983631	2000	2000	2000	2000	0
349	20231227	143700	42983631	2000	2000	2000	2000	0
350	20231227	143600	42983631	2000	2000	2000	2000	0
351	20231227	143500	42983631	2000	2000	2000	2000	0
352	20231227	143400	42983631	2000	2000	2000	2000	0
353	20231227	143300	42983631	2000	2000	2000	2000	0
354	20231227	143200	42983631	2000	2000	2000	2000	0
355	20231227	143100	42983631	2000	2000	2000	2000	0
356	20231227	143000	42983631	2000	2000	2000	2000	0
357	20231227	142900	42983631	2000	2000	2000	2000	2
358	20231227	142800	42979631	1999	1999	1999	1999	0
359	20231227	142700	42979631	1999	1999	1999	1999	0
360	20231227	142600	42979631	1999	1999	1999	1999	2
361	20231227	142500	42975633	2000	2000	2000	2000	2
362	20231227	142400	42971633	2000	2000	2000	2000	0
363	20231227	142300	42971633	2000	2000	2000	2000	0
364	20231227	142200	42971633	2000	2000	2000	2000	0
365	20231227	142100	42971633	2000	2000	2000	2000	0
366	20231227	142000	42971633	2000	2000	2000	2000	0
367	20231227	141900	42971633	2000	2000	2000	2000	0
368	20231227	141800	42971633	2000	2000	2000	2000	0
369	20231227	141700	42971633	2000	2000	2000	2000	0
370	20231227	141600	42971633	2000	2000	2000	2000	0
371	20231227	141500	42971633	2000	2000	2000	2000	0
372	20231227	141400	42971633	2000	2000	2000	2000	0
373	20231227	141300	42971633	2000	2000	2000	2000	0
374	20231227	141200	42971633	2000	2000	2000	2000	0
375	20231227	141100	42971633	2000	2000	2000	2000	0
376	20231227	141000	42971633	2000	2000	2000	2000	0
377	20231227	140900	42971633	2000	2000	2000	2000	0
378	20231227	140800	42971633	2000	2000	2000	2000	0
379	20231227	140700	42971633	2000	2000	2000	2000	0
380	20231227	140600	42971633	2000	2000	2000	2000	78
381	20231227	140500	42815633	2000	2000	2000	2000	0
382	20231227	140400	42815633	2000	2000	2000	2000	5
383	20231227	140300	42805633	2005	2005	2005	2005	0
384	20231227	140200	42805633	2005	2005	2005	2005	200
385	20231227	140100	42404633	2005	2005	2005	2005	0
386	20231227	140000	42404633	2005	2005	2005	2005	0
387	20231227	135900	42404633	2005	2005	2005	2005	0
388	20231227	135800	42404633	2005	2005	2005	2005	0
389	20231227	135700	42404633	2005	2005	2005	2005	0
390	20231227	135600	42404633	2005	2005	2005	2005	0
391	20231227	135500	42404633	2005	2005	2005	2005	0
392	20231227	135400	42404633	2005	2005	2005	2005	0
393	20231227	135300	42404633	2005	2005	2005	2005	3
394	20231227	135200	42398618	2000	2000	2000	2000	1
395	20231227	135100	42396618	2005	2005	2005	2005	0
396	20231227	135000	42396618	2005	2005	2005	2005	0
397	20231227	134900	42396618	2005	2005	2005	2005	0
398	20231227	134800	42396618	2005	2005	2005	2000	9
399	20231227	134700	42378603	2005	2005	2005	2005	0
400	20231227	134600	42378603	2005	2005	2005	2005	0
401	20231227	134500	42378603	2005	2005	2005	2005	0
402	20231227	134400	42378603	2005	2005	2005	2005	0
403	20231227	134300	42378603	2005	2005	2005	2005	0
404	20231227	134200	42378603	2005	2005	2005	2005	0
405	20231227	134100	42378603	2005	2005	2005	2005	0
406	20231227	134000	42378603	2005	2005	2005	2005	0
407	20231227	133900	42378603	2005	2005	2005	2005	0
408	20231227	133800	42378603	2005	2005	2005	2005	0
409	20231227	133700	42378603	2005	2005	2005	2005	0
410	20231227	133600	42378603	2005	2005	2005	2005	0
411	20231227	133500	42378603	2005	2005	2005	2005	0
412	20231227	133400	42378603	2005	2005	2005	2005	0
413	20231227	133300	42378603	2005	2005	2005	2005	0
414	20231227	133200	42378603	2005	2005	2005	2005	0
415	20231227	133100	42378603	2005	2005	2005	2005	0
416	20231227	133000	42378603	2005	2005	2005	2005	0
417	20231227	132900	42378603	2005	2005	2005	2005	0
418	20231227	132800	42378603	2005	2005	2005	2005	0
419	20231227	132700	42378603	2005	2005	2005	2005	0
420	20231227	132600	42378603	2005	2005	2005	2005	0
421	20231227	132500	42378603	2005	2005	2005	2005	0
422	20231227	132400	42378603	2005	2005	2005	2005	0
423	20231227	132300	42378603	2005	2005	2005	2005	0
424	20231227	132200	42378603	2005	2005	2005	2005	0
425	20231227	132100	42378603	2005	2005	2005	2005	3
426	20231227	132000	42372588	2005	2005	2005	2005	0
427	20231227	131900	42372588	2005	2005	2005	2005	0
428	20231227	131800	42372588	2005	2005	2005	2005	0
429	20231227	131700	42372588	2005	2005	2005	2005	30
430	20231227	131600	42312438	2005	2005	2005	2005	0
431	20231227	131500	42312438	2005	2005	2005	2005	1
432	20231227	131400	42310433	2000	2000	2000	2000	1
433	20231227	131300	42308433	2005	2005	2005	2005	1
434	20231227	131200	42306428	2005	2005	2005	2005	0
435	20231227	131100	42306428	2005	2005	2005	2005	0
436	20231227	131000	42306428	2005	2005	2005	2005	0
437	20231227	130900	42306428	2005	2005	2005	2005	0
438	20231227	130800	42306428	2005	2005	2005	2005	0
439	20231227	130700	42306428	2005	2000	2005	2000	173
440	20231227	130600	41960423	1997	1997	1997	1997	0
441	20231227	130500	41960423	1997	1997	1997	1997	0
442	20231227	130400	41960423	1997	1997	1997	1997	3
443	20231227	130300	41954432	1997	1997	1997	1997	10
444	20231227	130200	41934462	1997	1997	1997	1997	0
445	20231227	130100	41934462	1997	1997	1997	1997	97
446	20231227	130000	41740753	1997	2000	2000	1997	50
447	20231227	125900	41640894	2000	2000	2000	2000	10
448	20231227	125800	41620894	2005	2005	2005	2005	0
449	20231227	125700	41620894	2005	2005	2005	2005	0
450	20231227	125600	41620894	2005	2005	2005	2005	0
451	20231227	125500	41620894	2005	2005	2005	2005	0
452	20231227	125400	41620894	2005	2005	2005	2005	0
453	20231227	125300	41620894	2005	2005	2005	2005	0
454	20231227	125200	41620894	2005	2005	2005	2005	0
455	20231227	125100	41620894	2005	2005	2005	2005	0
456	20231227	125000	41620894	2005	2005	2005	2005	1
457	20231227	124900	41618889	2005	2005	2005	2005	0
458	20231227	124800	41618889	2005	2005	2005	2005	0
459	20231227	124700	41618889	2005	2005	2005	2005	0
460	20231227	124600	41618889	2005	2005	2005	2005	0
461	20231227	124500	41618889	2005	2005	2005	2005	0
462	20231227	124400	41618889	2005	2005	2005	2005	0
463	20231227	124300	41618889	2005	2005	2005	2005	0
464	20231227	124200	41618889	2005	2005	2005	2005	0
465	20231227	124100	41618889	2005	2005	2005	2005	1
466	20231227	124000	41616884	2005	2005	2005	2005	1
467	20231227	123900	41614879	1996	1996	1996	1996	0
468	20231227	123800	41614879	1996	1996	1996	1996	90
469	20231227	123700	41435239	1997	1997	1997	1997	0
470	20231227	123600	41435239	1997	2000	2000	1997	1336
471	20231227	123500	38767140	2005	2005	2005	2005	0
472	20231227	123400	38767140	2005	2005	2005	2005	0
473	20231227	123300	38767140	2005	2005	2005	2005	0
474	20231227	123200	38767140	2005	2005	2005	2005	0
475	20231227	123100	38767140	2005	2005	2005	2005	0
476	20231227	123000	38767140	2005	2005	2005	2005	0
477	20231227	122900	38767140	2005	2005	2005	2005	0
478	20231227	122800	38767140	2005	2005	2005	2005	0
479	20231227	122700	38767140	2005	2005	2005	2005	0
480	20231227	122600	38767140	2005	2005	2005	2005	0
481	20231227	122500	38767140	2005	2005	2005	2005	2
482	20231227	122400	38763130	2005	2005	2005	2005	0
483	20231227	122300	38763130	2005	2005	2005	2005	0
484	20231227	122200	38763130	2005	2005	2005	2005	0
485	20231227	122100	38763130	2005	2005	2005	2005	0
486	20231227	122000	38763130	2005	2005	2005	2005	0
487	20231227	121900	38763130	2005	2005	2005	2005	0
488	20231227	121800	38763130	2005	2005	2005	2005	0
489	20231227	121700	38763130	2005	2005	2005	2005	0
490	20231227	121600	38763130	2005	2005	2005	2005	0
491	20231227	121500	38763130	2005	2005	2005	2005	34
492	20231227	121400	38694960	2005	2005	2005	2005	0
493	20231227	121300	38694960	2005	2005	2005	2005	0
494	20231227	121200	38694960	2005	2005	2005	2005	0
495	20231227	121100	38694960	2005	2005	2005	2005	0
496	20231227	121000	38694960	2005	2005	2005	2005	0
497	20231227	120900	38694960	2005	2005	2005	2005	0
498	20231227	120800	38694960	2005	2005	2005	2005	0
499	20231227	120700	38694960	2005	2005	2005	2005	1
500	20231227	120600	38692955	2005	2005	2005	2005	0
501	20231227	120500	38692955	2005	2005	2005	2005	0
502	20231227	120400	38692955	2005	2005	2005	2005	0
503	20231227	120300	38692955	2005	2005	2005	2005	0
504	20231227	120200	38692955	2005	2005	2005	2005	0
505	20231227	120100	38692955	2005	2005	2005	2005	1
506	20231227	120000	38690950	2010	2010	2010	2010	0
507	20231227	115900	38690950	2010	2010	2010	2010	0
508	20231227	115800	38690950	2010	2010	2010	2010	0
509	20231227	115700	38690950	2010	2010	2010	2010	0
510	20231227	115600	38690950	2010	2010	2010	2010	0
511	20231227	115500	38690950	2010	2010	2010	2010	0
512	20231227	115400	38690950	2010	2010	2010	2010	1
513	20231227	115300	38688940	1996	1996	1996	1996	0
514	20231227	115200	38688940	1996	1996	1996	1996	0
515	20231227	115100	38688940	1996	1996	1996	1996	0
516	20231227	115000	38688940	1996	1996	1996	1996	0
517	20231227	114900	38688940	1996	1996	1996	1996	0
518	20231227	114800	38688940	1996	1996	1996	1996	0
519	20231227	114700	38688940	1996	1996	1996	1996	0
520	20231227	114600	38688940	1996	1996	1996	1996	0
521	20231227	114500	38688940	1996	1996	1996	1996	0
522	20231227	114400	38688940	1996	1996	1996	1996	0
523	20231227	114300	38688940	1996	1997	1997	1996	3240
524	20231227	114200	32221899	1996	2000	2000	1996	486
525	20231227	114100	31251684	2000	2000	2000	2000	126
526	20231227	114000	30999684	1996	1996	1996	1996	0
527	20231227	113900	30999684	1996	1996	1996	1996	0
528	20231227	113800	30999684	1996	1996	1996	1996	0
529	20231227	113700	30999684	1996	1996	1996	1996	0
530	20231227	113600	30999684	1996	1996	1996	1996	0
531	20231227	113500	30999684	1996	1996	1996	1996	0
532	20231227	113400	30999684	1996	1996	1996	1996	0
533	20231227	113300	30999684	1996	1996	1996	1996	0
534	20231227	113200	30999684	1996	1996	1996	1996	0
535	20231227	113100	30999684	1996	1996	1996	1996	0
536	20231227	113000	30999684	1996	1996	1996	1996	0
537	20231227	112900	30999684	1996	1996	1996	1996	0
538	20231227	112800	30999684	1996	1996	1996	1996	2
539	20231227	112700	30995692	1997	1997	1997	1997	6
540	20231227	112600	30983710	1997	1997	1997	1997	69
541	20231227	112500	30845917	2000	2000	2000	2000	0
542	20231227	112400	30845917	2000	2000	2000	2000	1
543	20231227	112300	30843917	1998	1998	1998	1998	302
544	20231227	112200	30240521	1999	1999	1999	1999	51
545	20231227	112100	30138572	1999	1999	1999	1999	100
546	20231227	112000	29938672	2000	2000	2000	2000	1
547	20231227	111900	29936672	1999	2000	2000	1999	1332
548	20231227	111800	27272785	2005	2005	2005	2005	0
549	20231227	111700	27272785	2005	2005	2005	2005	0
550	20231227	111600	27272785	2005	2005	2005	2005	0
551	20231227	111500	27272785	2005	2005	2005	2005	10
552	20231227	111400	27252735	2005	2005	2005	2005	5
553	20231227	111300	27242710	2005	2005	2005	2005	0
554	20231227	111200	27242710	2005	2005	2005	2005	123
555	20231227	111100	26996095	2005	2005	2005	2005	1513
556	20231227	111000	23962530	2005	2010	2010	2005	51
557	20231227	110900	23860270	2005	2005	2005	2005	462
558	20231227	110800	22933960	2015	2015	2015	2015	0
559	20231227	110700	22933960	2015	2015	2015	2015	0
560	20231227	110600	22933960	2015	2015	2015	2015	0
561	20231227	110500	22933960	2015	2015	2015	2015	0
562	20231227	110400	22933960	2015	2015	2015	2015	1
563	20231227	110300	22931945	2010	2015	2015	2010	6
564	20231227	110200	22919860	2015	2015	2015	2015	0
565	20231227	110100	22919860	2015	2005	2015	2005	16
566	20231227	110000	22887745	2005	2005	2005	2005	0
567	20231227	105900	22887745	2005	2005	2005	2005	0
568	20231227	105800	22887745	2005	2005	2005	2005	0
569	20231227	105700	22887745	2005	2005	2005	2005	553
570	20231227	105600	21778980	2005	2005	2005	2005	10
571	20231227	105500	21758930	2010	2010	2010	2010	0
572	20231227	105400	21758930	2010	2010	2010	2010	16
573	20231227	105300	21726770	2015	2015	2015	2015	1
574	20231227	105200	21724755	2015	2015	2015	2015	0
575	20231227	105100	21724755	2015	2015	2015	2015	0
576	20231227	105000	21724755	2015	2015	2015	2015	0
577	20231227	104900	21724755	2015	2015	2015	2015	0
578	20231227	104800	21724755	2015	2015	2015	2015	0
579	20231227	104700	21724755	2015	2015	2015	2015	0
580	20231227	104600	21724755	2015	2015	2015	2015	0
581	20231227	104500	21724755	2015	2015	2015	2015	14
582	20231227	104400	21696545	2015	2015	2015	2015	0
583	20231227	104300	21696545	2015	2015	2015	2015	1
584	20231227	104200	21694530	2015	2015	2015	2015	0
585	20231227	104100	21694530	2015	2015	2015	2015	0
586	20231227	104000	21694530	2015	2015	2015	2015	0
587	20231227	103900	21694530	2015	2015	2015	2015	0
588	20231227	103800	21694530	2015	2015	2015	2015	0
589	20231227	103700	21694530	2015	2015	2015	2015	0
590	20231227	103600	21694530	2015	2010	2015	2010	88
591	20231227	103500	21517645	2010	2010	2010	2010	1
592	20231227	103400	21515635	2005	2005	2005	2005	3
593	20231227	103300	21509620	2010	2010	2010	2010	0
594	20231227	103200	21509620	2010	2010	2010	2010	0
595	20231227	103100	21509620	2010	2010	2010	2010	1
596	20231227	103000	21507610	2010	2010	2010	2010	0
597	20231227	102900	21507610	2010	2010	2010	2010	0
598	20231227	102800	21507610	2010	2010	2010	2010	0
599	20231227	102700	21507610	2010	2010	2010	2010	0
600	20231227	102600	21507610	2010	2010	2010	2010	63
601	20231227	102500	21380980	2010	2010	2010	2010	3
602	20231227	102400	21374950	2010	2010	2010	2010	0
603	20231227	102300	21374950	2010	2010	2010	2010	0
604	20231227	102200	21374950	2010	2010	2010	2010	0
605	20231227	102100	21374950	2010	2010	2010	2010	0
606	20231227	102000	21374950	2010	2010	2010	2010	1
607	20231227	101900	21372940	2010	2010	2010	2010	0
608	20231227	101800	21372940	2010	2010	2010	2010	0
609	20231227	101700	21372940	2010	2010	2010	2010	0
610	20231227	101600	21372940	2010	2010	2010	2010	0
611	20231227	101500	21372940	2010	2010	2010	2010	0
612	20231227	101400	21372940	2010	2010	2010	2010	2
613	20231227	101300	21368920	2010	2010	2010	2010	0
614	20231227	101200	21368920	2010	2010	2010	2010	0
615	20231227	101100	21368920	2010	2010	2010	2010	0
616	20231227	101000	21368920	2010	2010	2010	2010	5
617	20231227	100900	21358870	2010	2010	2010	2010	0
618	20231227	100800	21358870	2010	2010	2010	2010	0
619	20231227	100700	21358870	2010	2010	2010	2010	11
620	20231227	100600	21336760	2010	2010	2010	2010	0
621	20231227	100500	21336760	2010	2010	2010	2010	0
622	20231227	100400	21336760	2010	2010	2010	2010	0
623	20231227	100300	21336760	2010	2010	2010	2010	0
624	20231227	100200	21336760	2010	2010	2010	2010	0
625	20231227	100100	21336760	2010	2010	2010	2010	0
626	20231227	100000	21336760	2010	2010	2010	2010	0
627	20231227	095900	21336760	2010	2010	2010	2010	1
628	20231227	095800	21334750	2005	2010	2010	2005	301
629	20231227	095700	20731240	2015	2015	2015	2015	0
630	20231227	095600	20731240	2015	2015	2015	2015	0
631	20231227	095500	20731240	2015	2015	2015	2015	0
632	20231227	095400	20731240	2015	2015	2015	2015	10
633	20231227	095300	20711090	2015	2015	2015	2015	1
634	20231227	095200	20709075	2010	2010	2010	2010	1023
635	20231227	095100	18652845	2015	2015	2015	2015	0
636	20231227	095000	18652845	2015	2015	2015	2015	0
637	20231227	094900	18652845	2015	2015	2015	2015	0
638	20231227	094800	18652845	2015	2015	2015	2015	0
639	20231227	094700	18652845	2015	2015	2015	2015	0
640	20231227	094600	18652845	2015	2015	2015	2015	0
641	20231227	094500	18652845	2015	2015	2015	2015	0
642	20231227	094400	18652845	2015	2015	2015	2015	0
643	20231227	094300	18652845	2015	2015	2015	2015	0
644	20231227	094200	18652845	2015	2015	2015	2015	15
645	20231227	094100	18622620	2015	2010	2015	2010	2
646	20231227	094000	18618595	2015	2015	2015	2015	1
647	20231227	093900	18616580	2015	2015	2015	2015	50
648	20231227	093800	18515830	2015	2015	2015	2015	1
649	20231227	093700	18513815	2020	2020	2020	2020	2
650	20231227	093600	18509775	2020	2020	2020	2020	1
651	20231227	093500	18507755	2015	2015	2015	2015	1
652	20231227	093400	18505740	2020	2020	2020	2020	0
653	20231227	093300	18505740	2020	2020	2020	2020	29
654	20231227	093200	18447160	2020	2020	2020	2020	0
655	20231227	093100	18447160	2020	2020	2020	2020	1
656	20231227	093000	18445140	2015	2015	2015	2015	7
657	20231227	092900	18431035	2020	2020	2020	2020	0
658	20231227	092800	18431035	2020	2020	2020	2020	0
659	20231227	092700	18431035	2020	2020	2020	2020	1
660	20231227	092600	18429015	2015	2015	2020	2015	1001
661	20231227	092500	16411995	2020	2020	2020	2020	1
662	20231227	092400	16409975	2015	2015	2025	2015	503
663	20231227	092300	15393920	2025	2015	2025	2015	190
664	20231227	092200	15010140	2020	2015	2020	2015	2
665	20231227	092100	15006105	2005	2010	2010	2005	389
666	20231227	092000	14224410	2025	2025	2025	2025	1
667	20231227	091900	14222385	2020	2020	2025	2020	1673
668	20231227	091800	10842920	2025	2005	2025	2005	2270
669	20231227	091700	6258010	2005	2005	2005	2005	150
670	20231227	091600	5957260	2000	2005	2005	2000	358
671	20231227	091500	5241150	2005	2010	2010	2005	1029
672	20231227	091400	3177840	2020	2015	2020	2010	508
673	20231227	091300	2156710	2010	2010	2010	2010	2
674	20231227	091200	2152690	2010	2010	2010	2010	542
675	20231227	091100	1063270	2015	2015	2015	2015	0
676	20231227	091000	1063270	2015	2015	2015	2015	0
677	20231227	090900	1063270	2015	2015	2015	2015	0
678	20231227	090800	1063270	2015	2015	2015	2015	0
679	20231227	090700	1063270	2015	2015	2015	2015	1
680	20231227	090600	1061255	2010	2010	2010	2010	8
681	20231227	090500	1045175	2015	2010	2015	2010	3
682	20231227	090400	1039140	2015	2010	2015	2010	501
683	20231227	090300	32125	2020	2020	2020	2020	1
684	20231227	090200	30105	2010	2005	2010	2005	4
685	20231227	090100	22070	2020	2020	2020	2020	0
686	20231227	090000	22070	2020	2005	2020	2005	11