KissMeData/080420/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195500	85963240	1980	1980	1980	1980	1330
3	20241219	195400	85963240	1980	1980	1980	1980	0
4	20241219	195300	85963240	1980	1980	1980	1980	0
5	20241219	195200	85963240	1980	1980	1980	1980	0
6	20241219	195100	85963240	1980	1980	1980	1980	0
7	20241219	195000	85963240	1980	1980	1980	1980	0
8	20241219	194900	85963240	1980	1980	1980	1980	0
9	20241219	194800	85963240	1980	1980	1980	1980	0
10	20241219	194700	85963240	1980	1980	1980	1980	0
11	20241219	194600	85963240	1980	1980	1980	1980	0
12	20241219	194500	85963240	1980	1980	1980	1980	0
13	20241219	194400	85963240	1980	1980	1980	1980	0
14	20241219	194300	85963240	1980	1980	1980	1980	0
15	20241219	194200	85963240	1980	1980	1980	1980	0
16	20241219	194100	85963240	1980	1980	1980	1980	0
17	20241219	194000	85963240	1980	1980	1980	1980	0
18	20241219	193900	85963240	1980	1980	1980	1980	0
19	20241219	193800	85963240	1980	1980	1980	1980	0
20	20241219	193700	85963240	1980	1980	1980	1980	0
21	20241219	193600	85963240	1980	1980	1980	1980	0
22	20241219	193500	85963240	1980	1980	1980	1980	0
23	20241219	193400	85963240	1980	1980	1980	1980	0
24	20241219	193300	85963240	1980	1980	1980	1980	0
25	20241219	193200	85963240	1980	1980	1980	1980	0
26	20241219	193100	85963240	1980	1980	1980	1980	0
27	20241219	193000	85963240	1980	1980	1980	1980	0
28	20241219	192900	85963240	1980	1980	1980	1980	0
29	20241219	192800	85963240	1980	1980	1980	1980	0
30	20241219	192700	85963240	1980	1980	1980	1980	0
31	20241219	192600	85963240	1980	1980	1980	1980	0
32	20241219	192500	85963240	1980	1980	1980	1980	1330
33	20241219	192400	85963240	1980	1980	1980	1980	0
34	20241219	192300	85963240	1980	1980	1980	1980	0
35	20241219	192200	85963240	1980	1980	1980	1980	0
36	20241219	192100	85963240	1980	1980	1980	1980	0
37	20241219	192000	85963240	1980	1980	1980	1980	0
38	20241219	191900	85963240	1980	1980	1980	1980	0
39	20241219	191800	85963240	1980	1980	1980	1980	0
40	20241219	191700	85963240	1980	1980	1980	1980	0
41	20241219	191600	85963240	1980	1980	1980	1980	0
42	20241219	191500	85963240	1980	1980	1980	1980	0
43	20241219	191400	85963240	1980	1980	1980	1980	0
44	20241219	191300	85963240	1980	1980	1980	1980	0
45	20241219	191200	85963240	1980	1980	1980	1980	0
46	20241219	191100	85963240	1980	1980	1980	1980	0
47	20241219	191000	85963240	1980	1980	1980	1980	0
48	20241219	190900	85963240	1980	1980	1980	1980	0
49	20241219	190800	85963240	1980	1980	1980	1980	0
50	20241219	190700	85963240	1980	1980	1980	1980	0
51	20241219	190600	85963240	1980	1980	1980	1980	0
52	20241219	190500	85963240	1980	1980	1980	1980	0
53	20241219	190400	85963240	1980	1980	1980	1980	0
54	20241219	190300	85963240	1980	1980	1980	1980	0
55	20241219	190200	85963240	1980	1980	1980	1980	0
56	20241219	190100	85963240	1980	1980	1980	1980	0
57	20241219	190000	85963240	1980	1980	1980	1980	0
58	20241219	185900	85963240	1980	1980	1980	1980	0
59	20241219	185800	85963240	1980	1980	1980	1980	0
60	20241219	185700	85963240	1980	1980	1980	1980	0
61	20241219	185600	85963240	1980	1980	1980	1980	0
62	20241219	185500	85963240	1980	1980	1980	1980	1330
63	20241219	185400	85963240	1980	1980	1980	1980	0
64	20241219	185300	85963240	1980	1980	1980	1980	0
65	20241219	185200	85963240	1980	1980	1980	1980	0
66	20241219	185100	85963240	1980	1980	1980	1980	0
67	20241219	185000	85963240	1980	1980	1980	1980	0
68	20241219	184900	85963240	1980	1980	1980	1980	0
69	20241219	184800	85963240	1980	1980	1980	1980	0
70	20241219	184700	85963240	1980	1980	1980	1980	0
71	20241219	184600	85963240	1980	1980	1980	1980	0
72	20241219	184500	85963240	1980	1980	1980	1980	0
73	20241219	184400	85963240	1980	1980	1980	1980	0
74	20241219	184300	85963240	1980	1980	1980	1980	0
75	20241219	184200	85963240	1980	1980	1980	1980	0
76	20241219	184100	85963240	1980	1980	1980	1980	0
77	20241219	184000	85963240	1980	1980	1980	1980	0
78	20241219	183900	85963240	1980	1980	1980	1980	0
79	20241219	183800	85963240	1980	1980	1980	1980	0
80	20241219	183700	85963240	1980	1980	1980	1980	0
81	20241219	183600	85963240	1980	1980	1980	1980	0
82	20241219	183500	85963240	1980	1980	1980	1980	0
83	20241219	183400	85963240	1980	1980	1980	1980	0
84	20241219	183300	85963240	1980	1980	1980	1980	0
85	20241219	183200	85963240	1980	1980	1980	1980	0
86	20241219	183100	85963240	1980	1980	1980	1980	0
87	20241219	183000	85963240	1980	1980	1980	1980	0
88	20241219	182900	85963240	1980	1980	1980	1980	0
89	20241219	182800	85963240	1980	1980	1980	1980	0
90	20241219	182700	85963240	1980	1980	1980	1980	0
91	20241219	182600	85963240	1980	1980	1980	1980	0
92	20241219	182500	85963240	1980	1980	1980	1980	1330
93	20241219	182400	85963240	1980	1980	1980	1980	0
94	20241219	182300	85963240	1980	1980	1980	1980	0
95	20241219	182200	85963240	1980	1980	1980	1980	0
96	20241219	182100	85963240	1980	1980	1980	1980	0
97	20241219	182000	85963240	1980	1980	1980	1980	0
98	20241219	181900	85963240	1980	1980	1980	1980	0
99	20241219	181800	85963240	1980	1980	1980	1980	0
100	20241219	181700	85963240	1980	1980	1980	1980	0
101	20241219	181600	85963240	1980	1980	1980	1980	0
102	20241219	181500	85963240	1980	1980	1980	1980	0
103	20241219	181400	85963240	1980	1980	1980	1980	0
104	20241219	181300	85963240	1980	1980	1980	1980	0
105	20241219	181200	85963240	1980	1980	1980	1980	0
106	20241219	181100	85963240	1980	1980	1980	1980	0
107	20241219	181000	85963240	1980	1980	1980	1980	0
108	20241219	180900	85963240	1980	1980	1980	1980	0
109	20241219	180800	85963240	1980	1980	1980	1980	0
110	20241219	180700	85963240	1980	1980	1980	1980	0
111	20241219	180600	85963240	1980	1980	1980	1980	0
112	20241219	180500	85963240	1980	1980	1980	1980	0
113	20241219	180400	85963240	1980	1980	1980	1980	0
114	20241219	180300	85963240	1980	1980	1980	1980	0
115	20241219	180200	85963240	1980	1980	1980	1980	0
116	20241219	180100	85963240	1980	1980	1980	1980	0
117	20241219	180000	85963240	1980	1980	1980	1980	0
118	20241219	175900	85963240	1980	1980	1980	1980	0
119	20241219	175800	85963240	1980	1980	1980	1980	0
120	20241219	175700	85963240	1980	1980	1980	1980	0
121	20241219	175600	85963240	1980	1980	1980	1980	0
122	20241219	175500	85963240	1980	1980	1980	1980	1330
123	20241219	175400	85963240	1980	1980	1980	1980	0
124	20241219	175300	85963240	1980	1980	1980	1980	0
125	20241219	175200	85963240	1980	1980	1980	1980	0
126	20241219	175100	85963240	1980	1980	1980	1980	0
127	20241219	175000	85963240	1980	1980	1980	1980	0
128	20241219	174900	85963240	1980	1980	1980	1980	0
129	20241219	174800	85963240	1980	1980	1980	1980	0
130	20241219	174700	85963240	1980	1980	1980	1980	0
131	20241219	174600	85963240	1980	1980	1980	1980	0
132	20241219	174500	85963240	1980	1980	1980	1980	0
133	20241219	174400	85963240	1980	1980	1980	1980	0
134	20241219	174300	85963240	1980	1980	1980	1980	0
135	20241219	174200	85963240	1980	1980	1980	1980	0
136	20241219	174100	85963240	1980	1980	1980	1980	0
137	20241219	174000	85963240	1980	1980	1980	1980	0
138	20241219	173900	85963240	1980	1980	1980	1980	0
139	20241219	173800	85963240	1980	1980	1980	1980	0
140	20241219	173700	85963240	1980	1980	1980	1980	0
141	20241219	173600	85963240	1980	1980	1980	1980	0
142	20241219	173500	85963240	1980	1980	1980	1980	0
143	20241219	173400	85963240	1980	1980	1980	1980	0
144	20241219	173300	85963240	1980	1980	1980	1980	0
145	20241219	173200	85963240	1980	1980	1980	1980	0
146	20241219	173100	85963240	1980	1980	1980	1980	0
147	20241219	173000	85963240	1980	1980	1980	1980	0
148	20241219	172900	85963240	1980	1980	1980	1980	0
149	20241219	172800	85963240	1980	1980	1980	1980	0
150	20241219	172700	85963240	1980	1980	1980	1980	0
151	20241219	172600	85963240	1980	1980	1980	1980	0
152	20241219	172500	85963240	1980	1980	1980	1980	1330
153	20241219	172400	85963240	1980	1980	1980	1980	0
154	20241219	172300	85963240	1980	1980	1980	1980	0
155	20241219	172200	85963240	1980	1980	1980	1980	0
156	20241219	172100	85963240	1980	1980	1980	1980	0
157	20241219	172000	85963240	1980	1980	1980	1980	0
158	20241219	171900	85963240	1980	1980	1980	1980	0
159	20241219	171800	85963240	1980	1980	1980	1980	0
160	20241219	171700	85963240	1980	1980	1980	1980	0
161	20241219	171600	85963240	1980	1980	1980	1980	0
162	20241219	171500	85963240	1980	1980	1980	1980	0
163	20241219	171400	85963240	1980	1980	1980	1980	0
164	20241219	171300	85963240	1980	1980	1980	1980	0
165	20241219	171200	85963240	1980	1980	1980	1980	0
166	20241219	171100	85963240	1980	1980	1980	1980	0
167	20241219	171000	85963240	1980	1980	1980	1980	0
168	20241219	170900	85963240	1980	1980	1980	1980	0
169	20241219	170800	85963240	1980	1980	1980	1980	0
170	20241219	170700	85963240	1980	1980	1980	1980	0
171	20241219	170600	85963240	1980	1980	1980	1980	0
172	20241219	170500	85963240	1980	1980	1980	1980	0
173	20241219	170400	85963240	1980	1980	1980	1980	0
174	20241219	170300	85963240	1980	1980	1980	1980	0
175	20241219	170200	85963240	1980	1980	1980	1980	0
176	20241219	170100	85963240	1980	1980	1980	1980	0
177	20241219	170000	85963240	1980	1980	1980	1980	0
178	20241219	165900	85963240	1980	1980	1980	1980	0
179	20241219	165800	85963240	1980	1980	1980	1980	0
180	20241219	165700	85963240	1980	1980	1980	1980	0
181	20241219	165600	85963240	1980	1980	1980	1980	0
182	20241219	165500	85963240	1980	1980	1980	1980	1330
183	20241219	165400	85963240	1980	1980	1980	1980	0
184	20241219	165300	85963240	1980	1980	1980	1980	0
185	20241219	165200	85963240	1980	1980	1980	1980	0
186	20241219	165100	85963240	1980	1980	1980	1980	0
187	20241219	165000	85963240	1980	1980	1980	1980	0
188	20241219	164900	85963240	1980	1980	1980	1980	0
189	20241219	164800	85963240	1980	1980	1980	1980	0
190	20241219	164700	85963240	1980	1980	1980	1980	0
191	20241219	164600	85963240	1980	1980	1980	1980	0
192	20241219	164500	85963240	1980	1980	1980	1980	0
193	20241219	164400	85963240	1980	1980	1980	1980	0
194	20241219	164300	85963240	1980	1980	1980	1980	0
195	20241219	164200	85963240	1980	1980	1980	1980	0
196	20241219	164100	85963240	1980	1980	1980	1980	0
197	20241219	164000	85963240	1980	1980	1980	1980	0
198	20241219	163900	85963240	1980	1980	1980	1980	0
199	20241219	163800	85963240	1980	1980	1980	1980	0
200	20241219	163700	85963240	1980	1980	1980	1980	0
201	20241219	163600	85963240	1980	1980	1980	1980	0
202	20241219	163500	85963240	1980	1980	1980	1980	0
203	20241219	163400	85963240	1980	1980	1980	1980	0
204	20241219	163300	85963240	1980	1980	1980	1980	0
205	20241219	163200	85963240	1980	1980	1980	1980	0
206	20241219	163100	85963240	1980	1980	1980	1980	0
207	20241219	163000	85963240	1980	1980	1980	1980	0
208	20241219	162900	85963240	1980	1980	1980	1980	0
209	20241219	162800	85963240	1980	1980	1980	1980	0
210	20241219	162700	85963240	1980	1980	1980	1980	0
211	20241219	162600	85963240	1980	1980	1980	1980	0
212	20241219	162500	85963240	1980	1980	1980	1980	1330
213	20241219	162400	85963240	1980	1980	1980	1980	0
214	20241219	162300	85963240	1980	1980	1980	1980	0
215	20241219	162200	85963240	1980	1980	1980	1980	0
216	20241219	162100	85963240	1980	1980	1980	1980	0
217	20241219	162000	85963240	1980	1980	1980	1980	0
218	20241219	161900	85963240	1980	1980	1980	1980	0
219	20241219	161800	85963240	1980	1980	1980	1980	0
220	20241219	161700	85963240	1980	1980	1980	1980	0
221	20241219	161600	85963240	1980	1980	1980	1980	0
222	20241219	161500	85963240	1980	1980	1980	1980	0
223	20241219	161400	85963240	1980	1980	1980	1980	0
224	20241219	161300	85963240	1980	1980	1980	1980	0
225	20241219	161200	85963240	1980	1980	1980	1980	0
226	20241219	161100	85963240	1980	1980	1980	1980	0
227	20241219	161000	85963240	1980	1980	1980	1980	0
228	20241219	160900	85963240	1980	1980	1980	1980	0
229	20241219	160800	85963240	1980	1980	1980	1980	0
230	20241219	160700	85963240	1980	1980	1980	1980	0
231	20241219	160600	85963240	1980	1980	1980	1980	0
232	20241219	160500	85963240	1980	1980	1980	1980	0
233	20241219	160400	85963240	1980	1980	1980	1980	0
234	20241219	160300	85963240	1980	1980	1980	1980	0
235	20241219	160200	85963240	1980	1980	1980	1980	0
236	20241219	160100	85963240	1980	1980	1980	1980	0
237	20241219	160000	85963240	1980	1980	1980	1980	0
238	20241219	155900	85963240	1980	1980	1980	1980	0
239	20241219	155800	85963240	1980	1980	1980	1980	0
240	20241219	155700	85963240	1980	1980	1980	1980	0
241	20241219	155600	85963240	1980	1980	1980	1980	0
242	20241219	155500	85963240	1980	1980	1980	1980	1330
243	20241219	155400	85963240	1980	1980	1980	1980	0
244	20241219	155300	85963240	1980	1980	1980	1980	0
245	20241219	155200	85963240	1980	1980	1980	1980	0
246	20241219	155100	85963240	1980	1980	1980	1980	0
247	20241219	155000	85963240	1980	1980	1980	1980	0
248	20241219	154900	85963240	1980	1980	1980	1980	0
249	20241219	154800	85963240	1980	1980	1980	1980	0
250	20241219	154700	85963240	1980	1980	1980	1980	0
251	20241219	154600	85963240	1980	1980	1980	1980	0
252	20241219	154500	85963240	1980	1980	1980	1980	0
253	20241219	154400	85963240	1980	1980	1980	1980	0
254	20241219	154300	85963240	1980	1980	1980	1980	0
255	20241219	154200	85963240	1980	1980	1980	1980	0
256	20241219	154100	85963240	1980	1980	1980	1980	0
257	20241219	154000	85963240	1980	1980	1980	1980	0
258	20241219	153900	85963240	1980	1980	1980	1980	0
259	20241219	153800	85963240	1980	1980	1980	1980	0
260	20241219	153700	85963240	1980	1980	1980	1980	0
261	20241219	153600	85963240	1980	1980	1980	1980	0
262	20241219	153500	85963240	1980	1980	1980	1980	0
263	20241219	153400	85963240	1980	1980	1980	1980	0
264	20241219	153300	85963240	1980	1980	1980	1980	0
265	20241219	153200	85963240	1980	1980	1980	1980	0
266	20241219	153100	85963240	1980	1980	1980	1980	0
267	20241219	153000	85963240	1980	1980	1980	1980	1330
268	20241219	152900	83329840	1993	1993	1993	1993	0
269	20241219	152800	83329840	1993	1993	1993	1993	0
270	20241219	152700	83329840	1993	1993	1993	1993	0
271	20241219	152600	83329840	1993	1993	1993	1993	0
272	20241219	152500	83329840	1993	1993	1993	1993	0
273	20241219	152400	83329840	1993	1993	1993	1993	0
274	20241219	152300	83329840	1993	1993	1993	1993	0
275	20241219	152200	83329840	1993	1993	1993	1993	0
276	20241219	152100	83329840	1993	1993	1993	1993	0
277	20241219	152000	83329840	1993	1993	1993	1993	0
278	20241219	151900	83329840	1993	1993	1993	1993	0
279	20241219	151800	83329840	1993	1993	1993	1993	1
280	20241219	151700	83327847	1989	1989	1989	1989	0
281	20241219	151600	83327847	1989	1989	1989	1989	0
282	20241219	151500	83327847	1989	1989	1989	1989	0
283	20241219	151400	83327847	1989	1989	1989	1989	0
284	20241219	151300	83327847	1989	1989	1989	1989	0
285	20241219	151200	83327847	1989	1989	1989	1989	0
286	20241219	151100	83327847	1989	1989	1989	1989	0
287	20241219	151000	83327847	1989	1990	1990	1989	1500
288	20241219	150900	80344146	1993	1993	1993	1993	0
289	20241219	150800	80344146	1993	1993	1993	1993	0
290	20241219	150700	80344146	1993	1993	1993	1993	0
291	20241219	150600	80344146	1993	1993	1993	1993	71
292	20241219	150500	80202643	1989	1989	1989	1989	0
293	20241219	150400	80202643	1989	1989	1989	1989	0
294	20241219	150300	80202643	1989	1989	1989	1989	0
295	20241219	150200	80202643	1989	1989	1989	1989	0
296	20241219	150100	80202643	1989	1992	1992	1989	6500
297	20241219	150000	67274131	1993	1993	1993	1993	0
298	20241219	145900	67274131	1993	1993	1993	1993	0
299	20241219	145800	67274131	1993	1993	1993	1993	0
300	20241219	145700	67274131	1993	1993	1993	1993	0
301	20241219	145600	67274131	1993	1993	1993	1993	0
302	20241219	145500	67274131	1993	1993	1993	1993	0
303	20241219	145400	67274131	1993	1993	1993	1993	0
304	20241219	145300	67274131	1993	1992	1993	1989	472
305	20241219	145200	66335085	1993	1993	1993	1993	0
306	20241219	145100	66335085	1993	1993	1993	1993	0
307	20241219	145000	66335085	1993	1993	1993	1993	0
308	20241219	144900	66335085	1993	1993	1993	1993	0
309	20241219	144800	66335085	1993	1993	1993	1993	0
310	20241219	144700	66335085	1993	1993	1993	1993	0
311	20241219	144600	66335085	1993	1993	1993	1993	0
312	20241219	144500	66335085	1993	1993	1993	1993	0
313	20241219	144400	66335085	1993	1993	1993	1993	0
314	20241219	144300	66335085	1993	1992	1993	1990	111
315	20241219	144200	66114160	1993	1993	1993	1993	0
316	20241219	144100	66114160	1993	1993	1993	1993	0
317	20241219	144000	66114160	1993	1993	1993	1993	0
318	20241219	143900	66114160	1993	1993	1993	1993	0
319	20241219	143800	66114160	1993	1993	1993	1993	0
320	20241219	143700	66114160	1993	1993	1993	1993	0
321	20241219	143600	66114160	1993	1993	1993	1993	0
322	20241219	143500	66114160	1993	1993	1993	1993	0
323	20241219	143400	66114160	1993	1993	1993	1993	4
324	20241219	143300	66106188	1993	1993	1993	1993	0
325	20241219	143200	66106188	1993	1993	1993	1993	0
326	20241219	143100	66106188	1993	1993	1993	1993	0
327	20241219	143000	66106188	1993	1993	1993	1993	0
328	20241219	142900	66106188	1993	1993	1993	1993	0
329	20241219	142800	66106188	1993	1993	1993	1993	0
330	20241219	142700	66106188	1993	1993	1993	1993	0
331	20241219	142600	66106188	1993	1993	1993	1993	0
332	20241219	142500	66106188	1993	1993	1993	1993	0
333	20241219	142400	66106188	1993	1993	1993	1993	4
334	20241219	142300	66098216	1993	1993	1993	1993	0
335	20241219	142200	66098216	1993	1993	1993	1993	0
336	20241219	142100	66098216	1993	1993	1993	1993	0
337	20241219	142000	66098216	1993	1993	1993	1993	0
338	20241219	141900	66098216	1993	1993	1993	1993	0
339	20241219	141800	66098216	1993	1993	1993	1993	1
340	20241219	141700	66096223	1993	1993	1993	1993	0
341	20241219	141600	66096223	1993	1993	1993	1993	0
342	20241219	141500	66096223	1993	1993	1993	1993	0
343	20241219	141400	66096223	1993	1993	1993	1993	7
344	20241219	141300	66082272	1993	1993	1993	1993	0
345	20241219	141200	66082272	1993	1993	1993	1993	0
346	20241219	141100	66082272	1993	1993	1993	1993	0
347	20241219	141000	66082272	1993	1993	1993	1993	0
348	20241219	140900	66082272	1993	1993	1993	1993	1
349	20241219	140800	66080279	1993	1992	1993	1992	343
350	20241219	140700	65396698	1993	1993	1993	1993	0
351	20241219	140600	65396698	1993	1993	1993	1993	0
352	20241219	140500	65396698	1993	1993	1993	1993	15
353	20241219	140400	65366803	1989	1989	1989	1989	0
354	20241219	140300	65366803	1989	1989	1989	1989	0
355	20241219	140200	65366803	1989	1989	1989	1989	0
356	20241219	140100	65366803	1989	1989	1989	1989	12
357	20241219	140000	65342935	1990	1990	1990	1990	3
358	20241219	135900	65336965	1995	1995	1995	1995	0
359	20241219	135800	65336965	1995	1995	1995	1995	0
360	20241219	135700	65336965	1995	1995	1995	1995	0
361	20241219	135600	65336965	1995	1995	1995	1995	0
362	20241219	135500	65336965	1995	1995	1995	1995	1
363	20241219	135400	65334970	1995	1995	1995	1995	1
364	20241219	135300	65332975	1990	1990	1990	1990	0
365	20241219	135200	65332975	1990	1990	1990	1990	0
366	20241219	135100	65332975	1990	1990	1990	1990	447
367	20241219	135000	64443445	1995	1995	1995	1995	0
368	20241219	134900	64443445	1995	1995	1995	1995	0
369	20241219	134800	64443445	1995	1995	1995	1995	0
370	20241219	134700	64443445	1995	1995	1995	1995	0
371	20241219	134600	64443445	1995	1995	1995	1995	0
372	20241219	134500	64443445	1995	1995	1995	1995	0
373	20241219	134400	64443445	1995	1995	1995	1995	1
374	20241219	134300	64441450	1989	1989	1989	1989	0
375	20241219	134200	64441450	1989	1989	1989	1989	0
376	20241219	134100	64441450	1989	1989	1989	1989	0
377	20241219	134000	64441450	1989	1989	1989	1989	0
378	20241219	133900	64441450	1989	1989	1989	1989	90
379	20241219	133800	64262440	1990	1990	1990	1990	10
380	20241219	133700	64242540	1995	1995	1995	1995	2
381	20241219	133600	64238550	1994	1994	1994	1994	0
382	20241219	133500	64238550	1994	1994	1994	1994	4
383	20241219	133400	64230574	1995	1995	1995	1995	0
384	20241219	133300	64230574	1995	1995	1995	1995	404
385	20241219	133200	63424594	1994	1994	1994	1994	0
386	20241219	133100	63424594	1994	1994	1994	1994	0
387	20241219	133000	63424594	1994	1994	1994	1994	0
388	20241219	132900	63424594	1994	1994	1994	1994	0
389	20241219	132800	63424594	1994	1994	1994	1994	0
390	20241219	132700	63424594	1994	1994	1994	1994	0
391	20241219	132600	63424594	1994	1994	1994	1994	0
392	20241219	132500	63424594	1994	1994	1994	1994	0
393	20241219	132400	63424594	1994	1994	1994	1994	3
394	20241219	132300	63418612	1995	1995	1995	1995	0
395	20241219	132200	63418612	1995	1995	1995	1995	1
396	20241219	132100	63416617	1994	1994	1994	1994	0
397	20241219	132000	63416617	1994	1994	1994	1994	0
398	20241219	131900	63416617	1994	1994	1994	1994	0
399	20241219	131800	63416617	1994	1994	1994	1994	0
400	20241219	131700	63416617	1994	1994	1994	1994	0
401	20241219	131600	63416617	1994	1994	1994	1994	0
402	20241219	131500	63416617	1994	1994	1994	1994	0
403	20241219	131400	63416617	1994	1994	1994	1994	4
404	20241219	131300	63408641	1995	1994	1995	1980	1556
405	20241219	131200	60311270	1994	1994	1994	1994	0
406	20241219	131100	60311270	1994	1994	1994	1994	0
407	20241219	131000	60311270	1994	1994	1994	1994	0
408	20241219	130900	60311270	1994	1994	1994	1994	0
409	20241219	130800	60311270	1994	1994	1994	1994	0
410	20241219	130700	60311270	1994	1994	1994	1994	0
411	20241219	130600	60311270	1994	1994	1994	1994	0
412	20241219	130500	60311270	1994	1994	1994	1994	0
413	20241219	130400	60311270	1994	1994	1994	1994	0
414	20241219	130300	60311270	1994	1994	1994	1994	0
415	20241219	130200	60311270	1994	1994	1994	1994	0
416	20241219	130100	60311270	1994	1994	1994	1994	0
417	20241219	130000	60311270	1994	1994	1994	1994	1
418	20241219	125900	60309276	1995	1995	1995	1995	0
419	20241219	125800	60309276	1995	1995	1995	1995	0
420	20241219	125700	60309276	1995	1995	1995	1995	0
421	20241219	125600	60309276	1995	1991	1995	1980	671
422	20241219	125500	58974188	1995	1991	1995	1991	168
423	20241219	125400	58639632	1995	2005	2005	1990	15
424	20241219	125300	58609676	2010	2010	2010	2010	0
425	20241219	125200	58609676	2010	2010	2010	2010	0
426	20241219	125100	58609676	2010	2010	2010	2010	0
427	20241219	125000	58609676	2010	2010	2010	2010	0
428	20241219	124900	58609676	2010	2010	2010	2010	1
429	20241219	124800	58607666	2005	2005	2005	2005	0
430	20241219	124700	58607666	2005	2005	2005	2005	0
431	20241219	124600	58607666	2005	2005	2005	2005	0
432	20241219	124500	58607666	2005	2005	2005	2005	0
433	20241219	124400	58607666	2005	2005	2005	2005	3
434	20241219	124300	58601651	2010	2010	2010	2010	0
435	20241219	124200	58601651	2010	2010	2010	2010	0
436	20241219	124100	58601651	2010	2010	2010	2010	0
437	20241219	124000	58601651	2010	2010	2010	2010	0
438	20241219	123900	58601651	2010	2010	2010	2010	0
439	20241219	123800	58601651	2010	2010	2010	2010	0
440	20241219	123700	58601651	2010	2010	2010	2010	1
441	20241219	123600	58599641	2005	2005	2005	2005	6
442	20241219	123500	58587611	2005	2005	2005	2005	0
443	20241219	123400	58587611	2005	2005	2005	2005	0
444	20241219	123300	58587611	2005	2005	2005	2005	1
445	20241219	123200	58585606	2010	2010	2010	2010	0
446	20241219	123100	58585606	2010	2010	2010	2010	1
447	20241219	123000	58583596	1997	1997	1997	1997	0
448	20241219	122900	58583596	1997	1997	1997	1997	0
449	20241219	122800	58583596	1997	1997	1997	1997	0
450	20241219	122700	58583596	1997	1997	1997	1997	0
451	20241219	122600	58583596	1997	1997	1997	1997	0
452	20241219	122500	58583596	1997	1997	1997	1997	0
453	20241219	122400	58583596	1997	1997	1997	1997	0
454	20241219	122300	58583596	1997	1997	1997	1997	0
455	20241219	122200	58583596	1997	1997	1997	1997	1
456	20241219	122100	58581599	1998	1998	1998	1998	0
457	20241219	122000	58581599	1998	1998	1998	1998	0
458	20241219	121900	58581599	1998	1998	1998	1998	0
459	20241219	121800	58581599	1998	1998	1998	1998	0
460	20241219	121700	58581599	1998	1998	1998	1998	0
461	20241219	121600	58581599	1998	1998	1998	1998	0
462	20241219	121500	58581599	1998	1998	1998	1998	0
463	20241219	121400	58581599	1998	1998	1998	1998	45
464	20241219	121300	58491689	1998	2005	2005	1998	12554
465	20241219	121200	33403335	2020	2015	2020	2000	6501
466	20241219	121100	20399675	2015	2015	2015	2015	0
467	20241219	121000	20399675	2015	2015	2015	2015	0
468	20241219	120900	20399675	2015	2015	2015	2015	0
469	20241219	120800	20399675	2015	2015	2015	2015	0
470	20241219	120700	20399675	2015	2015	2015	2015	0
471	20241219	120600	20399675	2015	2015	2015	2015	1
472	20241219	120500	20397660	2015	2015	2015	2015	0
473	20241219	120400	20397660	2015	2015	2015	2015	0
474	20241219	120300	20397660	2015	2015	2015	2015	0
475	20241219	120200	20397660	2015	2015	2015	2015	1
476	20241219	120100	20395645	2020	2020	2020	2020	2
477	20241219	120000	20391605	2015	2015	2015	2015	0
478	20241219	115900	20391605	2015	2015	2015	2015	0
479	20241219	115800	20391605	2015	2015	2015	2015	0
480	20241219	115700	20391605	2015	2015	2015	2015	0
481	20241219	115600	20391605	2015	2015	2015	2015	1
482	20241219	115500	20389590	2015	2015	2015	2015	0
483	20241219	115400	20389590	2015	2015	2015	2015	0
484	20241219	115300	20389590	2015	2015	2015	2015	0
485	20241219	115200	20389590	2015	2015	2015	2015	1
486	20241219	115100	20387575	2010	2010	2010	2010	0
487	20241219	115000	20387575	2010	2010	2010	2010	0
488	20241219	114900	20387575	2010	2010	2010	2010	0
489	20241219	114800	20387575	2010	2010	2010	2010	1
490	20241219	114700	20385565	2020	2020	2020	2020	0
491	20241219	114600	20385565	2020	2020	2020	2020	50
492	20241219	114500	20284565	2010	2025	2025	2010	2
493	20241219	114400	20280530	2010	2025	2025	2010	104
494	20241219	114300	20069960	2025	2015	2025	2010	409
495	20241219	114200	19247805	2025	2025	2025	2025	0
496	20241219	114100	19247805	2025	2025	2025	2025	0
497	20241219	114000	19247805	2025	2020	2025	2020	2
498	20241219	113900	19243760	2025	2025	2025	2025	0
499	20241219	113800	19243760	2025	2020	2025	2020	2
500	20241219	113700	19239715	2025	2025	2025	2025	0
501	20241219	113600	19239715	2025	2025	2025	2025	0
502	20241219	113500	19239715	2025	2025	2025	2025	0
503	20241219	113400	19239715	2025	2025	2025	2025	8
504	20241219	113300	19223515	2025	2025	2025	2025	0
505	20241219	113200	19223515	2025	2025	2025	2025	0
506	20241219	113100	19223515	2025	2025	2025	2025	0
507	20241219	113000	19223515	2025	2025	2025	2025	0
508	20241219	112900	19223515	2025	2025	2025	2025	0
509	20241219	112800	19223515	2025	2025	2025	2025	0
510	20241219	112700	19223515	2025	2025	2025	2025	0
511	20241219	112600	19223515	2025	2025	2025	2025	0
512	20241219	112500	19223515	2025	2025	2025	2025	0
513	20241219	112400	19223515	2025	2025	2025	2025	0
514	20241219	112300	19223515	2025	2025	2025	2025	0
515	20241219	112200	19223515	2025	2025	2025	2025	0
516	20241219	112100	19223515	2025	2025	2025	2025	0
517	20241219	112000	19223515	2025	2025	2025	2025	0
518	20241219	111900	19223515	2025	2025	2025	2025	100
519	20241219	111800	19021015	2025	2025	2025	2025	0
520	20241219	111700	19021015	2025	2025	2025	2025	0
521	20241219	111600	19021015	2025	2020	2025	2020	50
522	20241219	111500	18919930	2015	2020	2020	2015	101
523	20241219	111400	18715915	2020	2020	2020	2020	0
524	20241219	111300	18715915	2020	2020	2020	2020	200
525	20241219	111200	18311915	2020	2020	2020	2015	1002
526	20241219	111100	16287880	2020	2020	2020	2020	0
527	20241219	111000	16287880	2020	2020	2020	2020	0
528	20241219	110900	16287880	2020	2020	2020	2020	10
529	20241219	110800	16267680	2020	2020	2020	2020	1000
530	20241219	110700	14247680	2020	2020	2020	2020	1
531	20241219	110600	14245660	2010	2010	2010	2010	1
532	20241219	110500	14243650	2020	2020	2020	2020	0
533	20241219	110400	14243650	2020	2020	2020	2020	0
534	20241219	110300	14243650	2020	2020	2020	2020	10
535	20241219	110200	14223450	2020	2020	2020	2020	0
536	20241219	110100	14223450	2020	2020	2020	2020	0
537	20241219	110000	14223450	2020	2020	2020	2020	0
538	20241219	105900	14223450	2020	2020	2020	2020	0
539	20241219	105800	14223450	2020	2020	2020	2020	0
540	20241219	105700	14223450	2020	2020	2020	2020	659
541	20241219	105600	12892270	2020	2020	2020	2020	0
542	20241219	105500	12892270	2020	2020	2020	2020	0
543	20241219	105400	12892270	2020	2010	2020	2010	201
544	20241219	105300	12488240	2020	2020	2020	2020	0
545	20241219	105200	12488240	2020	2020	2020	2020	0
546	20241219	105100	12488240	2020	2020	2020	2020	0
547	20241219	105000	12488240	2020	2015	2020	2015	2
548	20241219	104900	12484205	2020	2020	2020	2020	0
549	20241219	104800	12484205	2020	2020	2020	2020	0
550	20241219	104700	12484205	2020	2020	2020	2020	0
551	20241219	104600	12484205	2020	2010	2020	2010	3
552	20241219	104500	12478155	2020	2020	2020	2020	0
553	20241219	104400	12478155	2020	2020	2020	2020	0
554	20241219	104300	12478155	2020	2020	2020	2020	0
555	20241219	104200	12478155	2020	2010	2020	2005	5051
556	20241219	104100	2350765	2020	2020	2020	2020	0
557	20241219	104000	2350765	2020	2020	2020	2020	0
558	20241219	103900	2350765	2020	2020	2020	2020	0
559	20241219	103800	2350765	2020	2015	2020	2015	3
560	20241219	103700	2344715	2020	2020	2020	2020	0
561	20241219	103600	2344715	2020	2010	2020	2010	4
562	20241219	103500	2336645	2020	2020	2020	2020	0
563	20241219	103400	2336645	2020	2020	2020	2020	0
564	20241219	103300	2336645	2020	2020	2020	2020	0
565	20241219	103200	2336645	2020	2015	2020	2015	3
566	20241219	103100	2330590	2020	2020	2020	2020	0
567	20241219	103000	2330590	2020	2015	2020	2015	13
568	20241219	102900	2304345	2020	2020	2020	2020	0
569	20241219	102800	2304345	2020	2020	2020	2020	0
570	20241219	102700	2304345	2020	2020	2020	2020	1
571	20241219	102600	2302325	2015	2015	2015	2015	1
572	20241219	102500	2300310	2020	2020	2020	2020	10
573	20241219	102400	2280110	2015	2015	2015	2015	1
574	20241219	102300	2278095	2020	2020	2020	2020	0
575	20241219	102200	2278095	2020	2020	2020	2020	0
576	20241219	102100	2278095	2020	2020	2020	2020	10
577	20241219	102000	2257895	2020	2020	2020	2020	0
578	20241219	101900	2257895	2020	2020	2020	2020	0
579	20241219	101800	2257895	2020	2020	2020	2020	1
580	20241219	101700	2255875	2020	2020	2020	2020	0
581	20241219	101600	2255875	2020	2020	2020	2020	0
582	20241219	101500	2255875	2020	2015	2020	2015	290
583	20241219	101400	1671475	2020	2015	2020	2015	388
584	20241219	101300	889630	2015	2015	2015	2015	0
585	20241219	101200	889630	2015	2015	2015	2015	0
586	20241219	101100	889630	2015	2015	2015	2015	0
587	20241219	101000	889630	2015	2010	2015	2010	2
588	20241219	100900	885605	2015	2015	2015	2015	0
589	20241219	100800	885605	2015	2015	2015	2015	0
590	20241219	100700	885605	2015	2005	2015	2000	170
591	20241219	100600	544985	2015	2015	2015	2015	0
592	20241219	100500	544985	2015	2005	2015	2005	2
593	20241219	100400	540965	2015	2015	2015	2015	10
594	20241219	100300	520815	2015	2015	2015	2015	0
595	20241219	100200	520815	2015	2015	2015	2015	10
596	20241219	100100	500665	2015	2015	2015	2015	0
597	20241219	100000	500665	2015	2015	2015	2015	0
598	20241219	095900	500665	2015	2005	2015	2005	2
599	20241219	095800	496645	2015	2005	2015	2005	18
600	20241219	095700	460435	2015	2015	2015	2015	0
601	20241219	095600	460435	2015	2005	2015	2005	11
602	20241219	095500	438280	2015	2015	2015	2015	1
603	20241219	095400	436265	2015	2015	2015	2015	0
604	20241219	095300	436265	2015	2015	2015	2015	0
605	20241219	095200	436265	2015	2005	2015	2005	11
606	20241219	095100	414110	2015	2015	2015	2015	0
607	20241219	095000	414110	2015	2015	2015	2015	0
608	20241219	094900	414110	2015	2015	2015	2015	0
609	20241219	094800	414110	2015	2015	2015	2015	0
610	20241219	094700	414110	2015	2015	2015	2015	0
611	20241219	094600	414110	2015	2015	2015	2015	0
612	20241219	094500	414110	2015	2015	2015	2015	0
613	20241219	094400	414110	2015	2015	2015	2015	0
614	20241219	094300	414110	2015	2015	2015	2015	0
615	20241219	094200	414110	2015	2010	2015	2010	116
616	20241219	094100	180925	2015	2015	2015	2015	0
617	20241219	094000	180925	2015	2015	2015	2015	0
618	20241219	093900	180925	2015	2015	2015	2015	0
619	20241219	093800	180925	2015	2010	2015	2010	55
620	20241219	093700	70350	2005	2005	2005	2005	1
621	20241219	093600	68345	2015	2015	2015	2015	0
622	20241219	093500	68345	2015	2015	2015	2015	0
623	20241219	093400	68345	2015	2015	2015	2015	0
624	20241219	093300	68345	2015	2015	2015	2015	0
625	20241219	093200	68345	2015	2000	2015	2000	2
626	20241219	093100	64330	2015	2015	2015	2015	0
627	20241219	093000	64330	2015	2015	2015	2015	0
628	20241219	092900	64330	2015	2010	2015	2010	25
629	20241219	092800	14065	2015	2015	2015	2015	0
630	20241219	092700	14065	2015	2015	2015	2015	0
631	20241219	092600	14065	2015	2005	2015	2005	2
632	20241219	092500	10045	2015	2015	2015	2015	0
633	20241219	092400	10045	2015	2015	2015	2015	0
634	20241219	092300	10045	2015	2015	2015	2015	0
635	20241219	092200	10045	2015	2015	2015	2015	0
636	20241219	092100	10045	2015	2015	2015	2015	1
637	20241219	092000	8030	2000	2000	2000	2000	0
638	20241219	091900	8030	2000	2000	2000	2000	0
639	20241219	091800	8030	2000	2000	2000	2000	0
640	20241219	091700	8030	2000	2000	2000	2000	0
641	20241219	091600	8030	2000	2000	2000	2000	0
642	20241219	091500	8030	2000	2010	2010	2000	3
643	20241219	091400	2015	2015	2015	2015	2015	0
644	20241219	091300	2015	2015	2015	2015	2015	0
645	20241219	091200	2015	2015	2015	2015	2015	0
646	20241219	091100	2015	2015	2015	2015	2015	0
647	20241219	091000	2015	2015	2015	2015	2015	0
648	20241219	090900	2015	2015	2015	2015	2015	0
649	20241219	090800	2015	2015	2015	2015	2015	0
650	20241219	090700	2015	2015	2015	2015	2015	0
651	20241219	090600	2015	2015	2015	2015	2015	0
652	20241219	090500	2015	2015	2015	2015	2015	0
653	20241219	090400	2015	2015	2015	2015	2015	1
654	20241219	090300	0	2020	2020	2020	2020	0
655	20241219	090200	0	2020	2020	2020	2020	0
656	20241219	090100	0	2020	2020	2020	2020	0
657	20241219	090000	0	2020	2020	2020	2020	0