KissMeData/034940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191600	273370158	1993	1993	1993	1993	5294
3	20231213	191500	273370158	1993	1993	1993	1993	0
4	20231213	191400	273370158	1993	1993	1993	1993	0
5	20231213	191300	273370158	1993	1993	1993	1993	0
6	20231213	191200	273370158	1993	1993	1993	1993	0
7	20231213	191100	273370158	1993	1993	1993	1993	0
8	20231213	191000	273370158	1993	1993	1993	1993	0
9	20231213	190900	273370158	1993	1993	1993	1993	0
10	20231213	190800	273370158	1993	1993	1993	1993	0
11	20231213	190700	273370158	1993	1993	1993	1993	0
12	20231213	190600	273370158	1993	1993	1993	1993	0
13	20231213	190500	273370158	1993	1993	1993	1993	0
14	20231213	190400	273370158	1993	1993	1993	1993	0
15	20231213	190300	273370158	1993	1993	1993	1993	0
16	20231213	190200	273370158	1993	1993	1993	1993	0
17	20231213	190100	273370158	1993	1993	1993	1993	0
18	20231213	190000	273370158	1993	1993	1993	1993	0
19	20231213	185900	273370158	1993	1993	1993	1993	0
20	20231213	185800	273370158	1993	1993	1993	1993	0
21	20231213	185700	273370158	1993	1993	1993	1993	0
22	20231213	185600	273370158	1993	1993	1993	1993	0
23	20231213	185500	273370158	1993	1993	1993	1993	0
24	20231213	185400	273370158	1993	1993	1993	1993	0
25	20231213	185300	273370158	1993	1993	1993	1993	0
26	20231213	185200	273370158	1993	1993	1993	1993	0
27	20231213	185100	273370158	1993	1993	1993	1993	0
28	20231213	185000	273370158	1993	1993	1993	1993	0
29	20231213	184900	273370158	1993	1993	1993	1993	0
30	20231213	184800	273370158	1993	1993	1993	1993	0
31	20231213	184700	273370158	1993	1993	1993	1993	0
32	20231213	184600	273370158	1993	1993	1993	1993	5294
33	20231213	184500	273370158	1993	1993	1993	1993	0
34	20231213	184400	273370158	1993	1993	1993	1993	0
35	20231213	184300	273370158	1993	1993	1993	1993	0
36	20231213	184200	273370158	1993	1993	1993	1993	0
37	20231213	184100	273370158	1993	1993	1993	1993	0
38	20231213	184000	273370158	1993	1993	1993	1993	0
39	20231213	183900	273370158	1993	1993	1993	1993	0
40	20231213	183800	273370158	1993	1993	1993	1993	0
41	20231213	183700	273370158	1993	1993	1993	1993	0
42	20231213	183600	273370158	1993	1993	1993	1993	0
43	20231213	183500	273370158	1993	1993	1993	1993	0
44	20231213	183400	273370158	1993	1993	1993	1993	0
45	20231213	183300	273370158	1993	1993	1993	1993	0
46	20231213	183200	273370158	1993	1993	1993	1993	0
47	20231213	183100	273370158	1993	1993	1993	1993	0
48	20231213	183000	273370158	1993	1993	1993	1993	0
49	20231213	182900	273370158	1993	1993	1993	1993	0
50	20231213	182800	273370158	1993	1993	1993	1993	0
51	20231213	182700	273370158	1993	1993	1993	1993	0
52	20231213	182600	273370158	1993	1993	1993	1993	0
53	20231213	182500	273370158	1993	1993	1993	1993	0
54	20231213	182400	273370158	1993	1993	1993	1993	0
55	20231213	182300	273370158	1993	1993	1993	1993	0
56	20231213	182200	273370158	1993	1993	1993	1993	0
57	20231213	182100	273370158	1993	1993	1993	1993	0
58	20231213	182000	273370158	1993	1993	1993	1993	0
59	20231213	181900	273370158	1993	1993	1993	1993	0
60	20231213	181800	273370158	1993	1993	1993	1993	0
61	20231213	181700	273370158	1993	1993	1993	1993	0
62	20231213	181600	273370158	1993	1993	1993	1993	5294
63	20231213	181500	273370158	1993	1993	1993	1993	0
64	20231213	181400	273370158	1993	1993	1993	1993	0
65	20231213	181300	273370158	1993	1993	1993	1993	0
66	20231213	181200	273370158	1993	1993	1993	1993	0
67	20231213	181100	273370158	1993	1993	1993	1993	0
68	20231213	181000	273370158	1993	1993	1993	1993	0
69	20231213	180900	273370158	1993	1993	1993	1993	0
70	20231213	180800	273370158	1993	1993	1993	1993	0
71	20231213	180700	273370158	1993	1993	1993	1993	0
72	20231213	180600	273370158	1993	1993	1993	1993	0
73	20231213	180500	273370158	1993	1993	1993	1993	0
74	20231213	180400	273370158	1993	1993	1993	1993	0
75	20231213	180300	273370158	1993	1993	1993	1993	0
76	20231213	180200	273370158	1993	1993	1993	1993	0
77	20231213	180100	273370158	1993	1993	1993	1993	0
78	20231213	180000	273370158	1993	1993	1993	1993	0
79	20231213	175900	273370158	1993	1993	1993	1993	0
80	20231213	175800	273370158	1993	1993	1993	1993	0
81	20231213	175700	273370158	1993	1993	1993	1993	0
82	20231213	175600	273370158	1993	1993	1993	1993	0
83	20231213	175500	273370158	1993	1993	1993	1993	0
84	20231213	175400	273370158	1993	1993	1993	1993	0
85	20231213	175300	273370158	1993	1993	1993	1993	0
86	20231213	175200	273370158	1993	1993	1993	1993	0
87	20231213	175100	273370158	1993	1993	1993	1993	0
88	20231213	175000	273370158	1993	1993	1993	1993	0
89	20231213	174900	273370158	1993	1993	1993	1993	0
90	20231213	174800	273370158	1993	1993	1993	1993	0
91	20231213	174700	273370158	1993	1993	1993	1993	0
92	20231213	174600	273370158	1993	1993	1993	1993	5294
93	20231213	174500	273370158	1993	1993	1993	1993	0
94	20231213	174400	273370158	1993	1993	1993	1993	0
95	20231213	174300	273370158	1993	1993	1993	1993	0
96	20231213	174200	273370158	1993	1993	1993	1993	0
97	20231213	174100	273370158	1993	1993	1993	1993	0
98	20231213	174000	273370158	1993	1993	1993	1993	0
99	20231213	173900	273370158	1993	1993	1993	1993	0
100	20231213	173800	273370158	1993	1993	1993	1993	0
101	20231213	173700	273370158	1993	1993	1993	1993	0
102	20231213	173600	273370158	1993	1993	1993	1993	0
103	20231213	173500	273370158	1993	1993	1993	1993	0
104	20231213	173400	273370158	1993	1993	1993	1993	0
105	20231213	173300	273370158	1993	1993	1993	1993	0
106	20231213	173200	273370158	1993	1993	1993	1993	0
107	20231213	173100	273370158	1993	1993	1993	1993	0
108	20231213	173000	273370158	1993	1993	1993	1993	0
109	20231213	172900	273370158	1993	1993	1993	1993	0
110	20231213	172800	273370158	1993	1993	1993	1993	0
111	20231213	172700	273370158	1993	1993	1993	1993	0
112	20231213	172600	273370158	1993	1993	1993	1993	0
113	20231213	172500	273370158	1993	1993	1993	1993	0
114	20231213	172400	273370158	1993	1993	1993	1993	0
115	20231213	172300	273370158	1993	1993	1993	1993	0
116	20231213	172200	273370158	1993	1993	1993	1993	0
117	20231213	172100	273370158	1993	1993	1993	1993	0
118	20231213	172000	273370158	1993	1993	1993	1993	0
119	20231213	171900	273370158	1993	1993	1993	1993	0
120	20231213	171800	273370158	1993	1993	1993	1993	0
121	20231213	171700	273370158	1993	1993	1993	1993	0
122	20231213	171600	273370158	1993	1993	1993	1993	5294
123	20231213	171500	273370158	1993	1993	1993	1993	0
124	20231213	171400	273370158	1993	1993	1993	1993	0
125	20231213	171300	273370158	1993	1993	1993	1993	0
126	20231213	171200	273370158	1993	1993	1993	1993	0
127	20231213	171100	273370158	1993	1993	1993	1993	0
128	20231213	171000	273370158	1993	1993	1993	1993	0
129	20231213	170900	273370158	1993	1993	1993	1993	0
130	20231213	170800	273370158	1993	1993	1993	1993	0
131	20231213	170700	273370158	1993	1993	1993	1993	0
132	20231213	170600	273370158	1993	1993	1993	1993	0
133	20231213	170500	273370158	1993	1993	1993	1993	0
134	20231213	170400	273370158	1993	1993	1993	1993	0
135	20231213	170300	273370158	1993	1993	1993	1993	0
136	20231213	170200	273370158	1993	1993	1993	1993	0
137	20231213	170100	273370158	1993	1993	1993	1993	0
138	20231213	170000	273370158	1993	1993	1993	1993	0
139	20231213	165900	273370158	1993	1993	1993	1993	0
140	20231213	165800	273370158	1993	1993	1993	1993	0
141	20231213	165700	273370158	1993	1993	1993	1993	0
142	20231213	165600	273370158	1993	1993	1993	1993	0
143	20231213	165500	273370158	1993	1993	1993	1993	0
144	20231213	165400	273370158	1993	1993	1993	1993	0
145	20231213	165300	273370158	1993	1993	1993	1993	0
146	20231213	165200	273370158	1993	1993	1993	1993	0
147	20231213	165100	273370158	1993	1993	1993	1993	0
148	20231213	165000	273370158	1993	1993	1993	1993	0
149	20231213	164900	273370158	1993	1993	1993	1993	0
150	20231213	164800	273370158	1993	1993	1993	1993	0
151	20231213	164700	273370158	1993	1993	1993	1993	0
152	20231213	164600	273370158	1993	1993	1993	1993	5294
153	20231213	164500	273370158	1993	1993	1993	1993	0
154	20231213	164400	273370158	1993	1993	1993	1993	0
155	20231213	164300	273370158	1993	1993	1993	1993	0
156	20231213	164200	273370158	1993	1993	1993	1993	0
157	20231213	164100	273370158	1993	1993	1993	1993	0
158	20231213	164000	273370158	1993	1993	1993	1993	0
159	20231213	163900	273370158	1993	1993	1993	1993	0
160	20231213	163800	273370158	1993	1993	1993	1993	0
161	20231213	163700	273370158	1993	1993	1993	1993	0
162	20231213	163600	273370158	1993	1993	1993	1993	0
163	20231213	163500	273370158	1993	1993	1993	1993	0
164	20231213	163400	273370158	1993	1993	1993	1993	0
165	20231213	163300	273370158	1993	1993	1993	1993	0
166	20231213	163200	273370158	1993	1993	1993	1993	0
167	20231213	163100	273370158	1993	1993	1993	1993	0
168	20231213	163000	273370158	1993	1993	1993	1993	0
169	20231213	162900	273370158	1993	1993	1993	1993	0
170	20231213	162800	273370158	1993	1993	1993	1993	0
171	20231213	162700	273370158	1993	1993	1993	1993	0
172	20231213	162600	273370158	1993	1993	1993	1993	0
173	20231213	162500	273370158	1993	1993	1993	1993	0
174	20231213	162400	273370158	1993	1993	1993	1993	0
175	20231213	162300	273370158	1993	1993	1993	1993	0
176	20231213	162200	273370158	1993	1993	1993	1993	0
177	20231213	162100	273370158	1993	1993	1993	1993	0
178	20231213	162000	273370158	1993	1993	1993	1993	0
179	20231213	161900	273370158	1993	1993	1993	1993	0
180	20231213	161800	273370158	1993	1993	1993	1993	0
181	20231213	161700	273370158	1993	1993	1993	1993	0
182	20231213	161600	273370158	1993	1993	1993	1993	5294
183	20231213	161500	273370158	1993	1993	1993	1993	0
184	20231213	161400	273370158	1993	1993	1993	1993	0
185	20231213	161300	273370158	1993	1993	1993	1993	0
186	20231213	161200	273370158	1993	1993	1993	1993	0
187	20231213	161100	273370158	1993	1993	1993	1993	0
188	20231213	161000	273370158	1993	1993	1993	1993	0
189	20231213	160900	273370158	1993	1993	1993	1993	0
190	20231213	160800	273370158	1993	1993	1993	1993	0
191	20231213	160700	273370158	1993	1993	1993	1993	0
192	20231213	160600	273370158	1993	1993	1993	1993	0
193	20231213	160500	273370158	1993	1993	1993	1993	0
194	20231213	160400	273370158	1993	1993	1993	1993	0
195	20231213	160300	273370158	1993	1993	1993	1993	0
196	20231213	160200	273370158	1993	1993	1993	1993	0
197	20231213	160100	273370158	1993	1993	1993	1993	0
198	20231213	160000	273370158	1993	1993	1993	1993	0
199	20231213	155900	273370158	1993	1993	1993	1993	0
200	20231213	155800	273370158	1993	1993	1993	1993	0
201	20231213	155700	273370158	1993	1993	1993	1993	0
202	20231213	155600	273370158	1993	1993	1993	1993	0
203	20231213	155500	273370158	1993	1993	1993	1993	0
204	20231213	155400	273370158	1993	1993	1993	1993	0
205	20231213	155300	273370158	1993	1993	1993	1993	0
206	20231213	155200	273370158	1993	1993	1993	1993	0
207	20231213	155100	273370158	1993	1993	1993	1993	0
208	20231213	155000	273370158	1993	1993	1993	1993	0
209	20231213	154900	273370158	1993	1993	1993	1993	0
210	20231213	154800	273370158	1993	1993	1993	1993	0
211	20231213	154700	273370158	1993	1993	1993	1993	0
212	20231213	154600	273370158	1993	1993	1993	1993	5294
213	20231213	154500	273370158	1993	1993	1993	1993	0
214	20231213	154400	273370158	1993	1993	1993	1993	0
215	20231213	154300	273370158	1993	1993	1993	1993	0
216	20231213	154200	273370158	1993	1993	1993	1993	0
217	20231213	154100	273370158	1993	1993	1993	1993	0
218	20231213	154000	273370158	1993	1993	1993	1993	0
219	20231213	153900	273370158	1993	1993	1993	1993	0
220	20231213	153800	273370158	1993	1993	1993	1993	0
221	20231213	153700	273370158	1993	1993	1993	1993	0
222	20231213	153600	273370158	1993	1993	1993	1993	0
223	20231213	153500	273370158	1993	1993	1993	1993	0
224	20231213	153400	273370158	1993	1993	1993	1993	0
225	20231213	153300	273370158	1993	1993	1993	1993	0
226	20231213	153200	273370158	1993	1993	1993	1993	0
227	20231213	153100	273370158	1993	1993	1993	1993	0
228	20231213	153000	273370158	1993	1993	1993	1993	5294
229	20231213	152900	262819216	1993	1993	1993	1993	0
230	20231213	152800	262819216	1993	1993	1993	1993	0
231	20231213	152700	262819216	1993	1993	1993	1993	0
232	20231213	152600	262819216	1993	1993	1993	1993	0
233	20231213	152500	262819216	1993	1993	1993	1993	0
234	20231213	152400	262819216	1993	1993	1993	1993	0
235	20231213	152300	262819216	1993	1993	1993	1993	0
236	20231213	152200	262819216	1993	1993	1993	1993	0
237	20231213	152100	262819216	1993	1993	1993	1993	0
238	20231213	152000	262819216	1993	1993	1993	1993	0
239	20231213	151900	262819216	1993	1993	1993	1993	74
240	20231213	151800	262671734	1992	1992	1992	1992	1
241	20231213	151700	262669742	1992	1993	1993	1992	10
242	20231213	151600	262649816	1992	1994	1994	1992	801
243	20231213	151500	261052673	1994	1994	1994	1994	0
244	20231213	151400	261052673	1994	1994	1994	1994	260
245	20231213	151300	260534233	1993	1993	1993	1993	1
246	20231213	151200	260532240	1993	1993	1993	1993	0
247	20231213	151100	260532240	1993	1993	1993	1993	50
248	20231213	151000	260432590	1993	1993	1993	1993	50
249	20231213	150900	260332940	1994	1994	1994	1994	0
250	20231213	150800	260332940	1994	1990	1994	1990	5
251	20231213	150700	260322980	1994	1994	1994	1994	0
252	20231213	150600	260322980	1994	1994	1994	1994	50
253	20231213	150500	260223280	1994	1994	1994	1994	0
254	20231213	150400	260223280	1994	1991	1994	1990	2807
255	20231213	150300	254637155	1994	1994	1994	1994	100
256	20231213	150200	254437755	1994	1993	1994	1990	6525
257	20231213	150100	241447130	1994	1994	1994	1994	54
258	20231213	150000	241339454	1994	1994	1994	1994	0
259	20231213	145900	241339454	1994	1994	1994	1994	1
260	20231213	145800	241337460	1994	1991	1994	1991	1002
261	20231213	145700	239342475	1994	1994	1994	1994	1
262	20231213	145600	239340481	1991	1993	1993	1991	3858
263	20231213	145500	231654097	1994	1994	1994	1994	158
264	20231213	145400	231339045	1994	1994	1994	1994	200
265	20231213	145300	230940245	1994	1994	1994	1994	322
266	20231213	145200	230298177	1994	1995	1995	1994	360
267	20231213	145100	229580137	1995	1995	1995	1995	2
268	20231213	145000	229576147	1995	1995	1995	1995	1
269	20231213	144900	229574152	1995	1995	1995	1994	5
270	20231213	144800	229564179	1995	1995	1995	1995	354
271	20231213	144700	228857949	1995	1995	1995	1995	200
272	20231213	144600	228458949	1995	1995	1995	1994	2948
273	20231213	144500	222578825	1999	1999	1999	1999	0
274	20231213	144400	222578825	1999	1999	1999	1999	0
275	20231213	144300	222578825	1999	1999	1999	1999	1
276	20231213	144200	222576826	1996	1996	1996	1996	200
277	20231213	144100	222177626	1995	1995	1995	1995	50
278	20231213	144000	222077876	1998	1998	1998	1998	1700
279	20231213	143900	218681276	1999	1999	1999	1999	0
280	20231213	143800	218681276	1999	1999	1999	1999	1
281	20231213	143700	218679277	1999	1999	1999	1999	20
282	20231213	143600	218639297	1999	1996	1999	1995	1469
283	20231213	143500	215708434	1999	1995	1999	1995	380
284	20231213	143400	214950329	1996	1996	1996	1996	0
285	20231213	143300	214950329	1996	1996	1996	1996	122
286	20231213	143200	214706817	1996	1996	1996	1996	101
287	20231213	143100	214505221	1999	1996	1999	1996	151
288	20231213	143000	214203822	1999	1996	1999	1996	54
289	20231213	142900	214096032	1999	1996	1999	1996	9
290	20231213	142800	214078065	1996	1996	1996	1996	8187
291	20231213	142700	197736813	1999	1999	1999	1999	1
292	20231213	142600	197734814	1997	1997	1997	1997	1183
293	20231213	142500	195372363	1999	1999	1999	1999	0
294	20231213	142400	195372363	1999	1999	1999	1999	1
295	20231213	142300	195370364	2000	2000	2000	2000	0
296	20231213	142200	195370364	2000	2000	2000	2000	0
297	20231213	142100	195370364	2000	1998	2000	1997	934
298	20231213	142000	193504298	1999	1999	1999	1999	6
299	20231213	141900	193492304	1999	1999	1999	1999	500
300	20231213	141800	192492804	2000	2000	2000	2000	1
301	20231213	141700	192490804	2000	2000	2000	2000	0
302	20231213	141600	192490804	2000	2000	2000	2000	2
303	20231213	141500	192486804	2000	2000	2000	2000	1
304	20231213	141400	192484804	2000	2000	2000	2000	0
305	20231213	141300	192484804	2000	2000	2000	2000	0
306	20231213	141200	192484804	2000	2000	2000	2000	0
307	20231213	141100	192484804	2000	2000	2000	2000	998
308	20231213	141000	190488804	2000	2000	2000	2000	3
309	20231213	140900	190482804	2000	2000	2000	2000	0
310	20231213	140800	190482804	2000	2000	2000	2000	2
311	20231213	140700	190478804	2000	2000	2000	2000	6
312	20231213	140600	190466804	1998	2000	2000	1998	190
313	20231213	140500	190087124	2000	2000	2000	2000	0
314	20231213	140400	190087124	2000	1998	2000	1998	17
315	20231213	140300	190053150	2000	2000	2000	2000	0
316	20231213	140200	190053150	2000	2000	2000	2000	8
317	20231213	140100	190037150	2000	2000	2000	2000	0
318	20231213	140000	190037150	2000	1999	2000	1999	31093
319	20231213	135900	127851229	1999	1999	1999	1999	0
320	20231213	135800	127851229	1999	1999	1999	1999	0
321	20231213	135700	127851229	1999	1999	1999	1999	0
322	20231213	135600	127851229	1999	1999	1999	1999	1
323	20231213	135500	127849230	1997	1997	1997	1997	1
324	20231213	135400	127847233	1999	1999	1999	1999	0
325	20231213	135300	127847233	1999	1999	1999	1999	1
326	20231213	135200	127845234	1996	1996	1996	1996	2
327	20231213	135100	127841242	1999	1999	1999	1999	0
328	20231213	135000	127841242	1999	1999	1999	1999	2
329	20231213	134900	127837244	1996	1997	1997	1996	408
330	20231213	134800	127022765	1999	1999	1999	1999	0
331	20231213	134700	127022765	1999	1999	1999	1999	0
332	20231213	134600	127022765	1999	1999	1999	1999	0
333	20231213	134500	127022765	1999	1999	1999	1999	20
334	20231213	134400	126982785	1999	1999	1999	1999	10
335	20231213	134300	126962795	1999	1996	1999	1996	255
336	20231213	134200	126453812	1999	1999	1999	1999	0
337	20231213	134100	126453812	1999	1999	1999	1999	0
338	20231213	134000	126453812	1999	1996	1999	1996	61
339	20231213	133900	126332053	1996	1997	1997	1996	2746
340	20231213	133800	120850858	2005	2005	2005	2005	1
341	20231213	133700	120848853	1997	1999	1999	1997	2987
342	20231213	133600	114882415	2005	2005	2005	2005	0
343	20231213	133500	114882415	2005	2005	2005	2005	0
344	20231213	133400	114882415	2005	2000	2005	2000	10
345	20231213	133300	114862370	1999	1999	1999	1999	888
346	20231213	133200	113087258	2000	2005	2005	2000	316
347	20231213	133100	112455158	2000	2000	2000	2000	5
348	20231213	133000	112445158	2005	2005	2005	2005	125
349	20231213	132900	112194533	2010	2010	2010	2010	0
350	20231213	132800	112194533	2010	2010	2010	2010	0
351	20231213	132700	112194533	2010	2010	2010	2010	0
352	20231213	132600	112194533	2010	2010	2010	2010	0
353	20231213	132500	112194533	2010	2010	2010	2010	0
354	20231213	132400	112194533	2010	2010	2010	2010	1
355	20231213	132300	112192523	2005	2005	2005	2005	200
356	20231213	132200	111791523	2010	2010	2010	2010	1
357	20231213	132100	111789513	2000	2005	2005	2000	900
358	20231213	132000	109987013	2010	2010	2010	2010	0
359	20231213	131900	109987013	2010	2010	2010	2010	1
360	20231213	131800	109985003	2010	2010	2010	2010	3
361	20231213	131700	109978973	2010	1999	2010	1999	3
362	20231213	131600	109972965	2010	2005	2010	2000	3501
363	20231213	131500	102963025	2010	2010	2010	2010	0
364	20231213	131400	102963025	2010	2010	2010	2010	0
365	20231213	131300	102963025	2010	2010	2010	2010	0
366	20231213	131200	102963025	2010	2010	2010	2010	1
367	20231213	131100	102961015	2005	2005	2005	2005	0
368	20231213	131000	102961015	2005	2005	2005	2005	0
369	20231213	130900	102961015	2005	2010	2010	2005	675
370	20231213	130800	101607635	2010	2010	2010	2010	0
371	20231213	130700	101607635	2010	2010	2010	2010	0
372	20231213	130600	101607635	2010	2010	2010	2010	0
373	20231213	130500	101607635	2010	2010	2010	2010	0
374	20231213	130400	101607635	2010	2010	2010	2010	10
375	20231213	130300	101587535	2015	2015	2015	2015	0
376	20231213	130200	101587535	2015	2015	2015	2015	0
377	20231213	130100	101587535	2015	2010	2015	2010	203
378	20231213	130000	101179490	2015	2015	2015	2015	0
379	20231213	125900	101179490	2015	2015	2015	2015	1
380	20231213	125800	101177475	2015	2015	2015	2015	0
381	20231213	125700	101177475	2015	2010	2015	2010	41
382	20231213	125600	101095050	2010	2010	2010	2010	100
383	20231213	125500	100894050	2010	2010	2010	2010	400
384	20231213	125400	100090050	2010	2010	2010	2010	0
385	20231213	125300	100090050	2010	2010	2010	2010	201
386	20231213	125200	99686040	2010	2005	2010	2005	95
387	20231213	125100	99495555	2005	2005	2005	2005	0
388	20231213	125000	99495555	2005	2005	2005	2005	10
389	20231213	124900	99475505	2005	2005	2005	2005	0
390	20231213	124800	99475505	2005	2005	2005	2005	0
391	20231213	124700	99475505	2005	2005	2005	2005	0
392	20231213	124600	99475505	2005	2005	2005	2005	2
393	20231213	124500	99471495	2005	2000	2005	2000	102
394	20231213	124400	99267485	2005	2000	2005	2000	101
395	20231213	124300	99065480	2005	2005	2005	2005	4
396	20231213	124200	99057460	2005	2005	2005	2005	508
397	20231213	124100	98038920	2005	2010	2010	2005	59
398	20231213	124000	97920525	2010	2010	2010	2010	10
399	20231213	123900	97900425	2010	2010	2010	2010	5
400	20231213	123800	97890375	2010	2010	2010	2010	0
401	20231213	123700	97890375	2010	2010	2010	2010	1
402	20231213	123600	97888365	2010	2010	2010	2010	0
403	20231213	123500	97888365	2010	2005	2010	2005	8
404	20231213	123400	97872315	2010	2010	2010	2010	0
405	20231213	123300	97872315	2010	2010	2010	2010	46
406	20231213	123200	97779855	2010	2010	2015	2010	6543
407	20231213	123100	84628325	2010	2010	2010	2010	0
408	20231213	123000	84628325	2010	2010	2010	2010	0
409	20231213	122900	84628325	2010	2005	2010	2000	2901
410	20231213	122800	78823850	2010	2010	2010	2010	1
411	20231213	122700	78821840	2010	2010	2010	2010	4
412	20231213	122600	78813800	2010	2010	2010	2010	0
413	20231213	122500	78813800	2010	2010	2010	2010	0
414	20231213	122400	78813800	2010	2010	2010	2010	50
415	20231213	122300	78713300	2010	2010	2010	2010	0
416	20231213	122200	78713300	2010	2010	2010	2010	10
417	20231213	122100	78693200	2005	2005	2005	2005	107
418	20231213	122000	78478665	2010	2010	2010	2010	0
419	20231213	121900	78478665	2010	2005	2010	2005	39
420	20231213	121800	78400460	2005	2005	2005	2005	0
421	20231213	121700	78400460	2005	2005	2005	2005	63
422	20231213	121600	78274145	2010	2010	2010	2010	0
423	20231213	121500	78274145	2010	2010	2010	2010	0
424	20231213	121400	78274145	2010	2010	2010	2010	2
425	20231213	121300	78270125	2010	2010	2010	2010	0
426	20231213	121200	78270125	2010	2010	2010	2010	0
427	20231213	121100	78270125	2010	2010	2010	2010	6
428	20231213	121000	78258065	2010	2010	2010	2010	4
429	20231213	120900	78250025	2010	2010	2010	2010	0
430	20231213	120800	78250025	2010	2010	2010	2010	3
431	20231213	120700	78243995	2010	2010	2010	2010	0
432	20231213	120600	78243995	2010	2010	2010	2010	0
433	20231213	120500	78243995	2010	2010	2010	2010	0
434	20231213	120400	78243995	2010	2010	2010	2010	0
435	20231213	120300	78243995	2010	2010	2010	2010	0
436	20231213	120200	78243995	2010	2010	2010	2010	20
437	20231213	120100	78203795	2010	2010	2010	2010	0
438	20231213	120000	78203795	2010	2010	2010	2010	3
439	20231213	115900	78197765	2010	2010	2010	2010	0
440	20231213	115800	78197765	2010	2010	2010	2010	0
441	20231213	115700	78197765	2010	2010	2010	2010	0
442	20231213	115600	78197765	2010	2010	2010	2010	0
443	20231213	115500	78197765	2010	2010	2010	2010	0
444	20231213	115400	78197765	2010	2010	2010	2010	0
445	20231213	115300	78197765	2010	2010	2010	2010	0
446	20231213	115200	78197765	2010	2010	2010	2010	0
447	20231213	115100	78197765	2010	2010	2010	2010	0
448	20231213	115000	78197765	2010	2010	2010	2010	0
449	20231213	114900	78197765	2010	2010	2010	2010	1
450	20231213	114800	78195755	2005	2005	2005	2005	17
451	20231213	114700	78161670	2005	2005	2005	2005	0
452	20231213	114600	78161670	2005	2005	2005	2005	0
453	20231213	114500	78161670	2005	2005	2005	2005	0
454	20231213	114400	78161670	2005	2005	2005	2005	0
455	20231213	114300	78161670	2005	2005	2005	2005	520
456	20231213	114200	77119070	2005	2005	2005	2005	50
457	20231213	114100	77018820	2005	2005	2005	2005	0
458	20231213	114000	77018820	2005	2005	2005	2005	6
459	20231213	113900	77006790	2005	2005	2005	2005	0
460	20231213	113800	77006790	2005	2005	2005	2005	6
461	20231213	113700	76994760	2005	2005	2005	2005	0
462	20231213	113600	76994760	2005	2005	2005	2005	0
463	20231213	113500	76994760	2005	2005	2005	2005	1
464	20231213	113400	76992755	2005	2005	2005	2005	100
465	20231213	113300	76792255	2005	2005	2005	2005	0
466	20231213	113200	76792255	2005	2005	2005	2005	0
467	20231213	113100	76792255	2005	2005	2005	2005	0
468	20231213	113000	76792255	2005	2005	2005	2005	4
469	20231213	112900	76784235	2005	2005	2005	2005	0
470	20231213	112800	76784235	2005	2005	2005	2005	401
471	20231213	112700	75980230	2005	2005	2005	2005	0
472	20231213	112600	75980230	2005	2005	2005	2005	1
473	20231213	112500	75978225	2000	2000	2000	2000	0
474	20231213	112400	75978225	2000	2000	2000	2000	196
475	20231213	112300	75586225	2005	2005	2005	2005	0
476	20231213	112200	75586225	2005	2005	2005	2005	0
477	20231213	112100	75586225	2005	2005	2005	2005	0
478	20231213	112000	75586225	2005	2005	2005	2005	0
479	20231213	111900	75586225	2005	2000	2005	2000	101
480	20231213	111800	75384220	2005	2005	2005	2005	0
481	20231213	111700	75384220	2005	2005	2005	2005	1
482	20231213	111600	75382215	2000	2000	2000	2000	100
483	20231213	111500	75182215	2005	2005	2005	2005	0
484	20231213	111400	75182215	2005	2005	2005	2005	0
485	20231213	111300	75182215	2005	2005	2005	2005	0
486	20231213	111200	75182215	2005	2005	2005	2005	0
487	20231213	111100	75182215	2005	2005	2005	2005	0
488	20231213	111000	75182215	2005	2005	2005	2005	0
489	20231213	110900	75182215	2005	2005	2005	2005	0
490	20231213	110800	75182215	2005	2005	2005	2005	0
491	20231213	110700	75182215	2005	2005	2005	2005	0
492	20231213	110600	75182215	2005	2005	2005	2005	1
493	20231213	110500	75180210	2010	2010	2010	2010	0
494	20231213	110400	75180210	2010	2010	2010	2010	0
495	20231213	110300	75180210	2010	2010	2010	2010	0
496	20231213	110200	75180210	2010	2000	2010	2000	342
497	20231213	110100	74496195	2005	2005	2005	2005	14
498	20231213	110000	74468125	2005	2005	2005	2005	8
499	20231213	105900	74452085	2005	2005	2005	2005	0
500	20231213	105800	74452085	2005	2005	2005	2005	0
501	20231213	105700	74452085	2005	2005	2005	2005	0
502	20231213	105600	74452085	2005	2005	2005	2005	0
503	20231213	105500	74452085	2005	2005	2005	2005	1
504	20231213	105400	74450080	2000	2000	2000	2000	0
505	20231213	105300	74450080	2000	2000	2000	2000	100
506	20231213	105200	74250080	2005	2005	2005	2005	0
507	20231213	105100	74250080	2005	2005	2005	2005	15
508	20231213	105000	74220005	2010	2010	2010	2010	0
509	20231213	104900	74220005	2010	2010	2010	2010	1
510	20231213	104800	74217995	2010	2010	2010	2010	1
511	20231213	104700	74215985	2010	2010	2010	2010	0
512	20231213	104600	74215985	2010	2010	2010	2010	2
513	20231213	104500	74211965	2010	2010	2010	2010	0
514	20231213	104400	74211965	2010	2005	2010	2005	195
515	20231213	104300	73820985	2005	2005	2005	2005	2
516	20231213	104200	73816975	2005	2005	2005	2005	40
517	20231213	104100	73736775	2005	2005	2005	2005	0
518	20231213	104000	73736775	2005	2005	2005	2005	2
519	20231213	103900	73732765	2005	2005	2005	2005	0
520	20231213	103800	73732765	2005	2005	2005	2005	0
521	20231213	103700	73732765	2005	2005	2005	2005	0
522	20231213	103600	73732765	2005	2005	2005	2005	200
523	20231213	103500	73331765	2005	2005	2005	2005	0
524	20231213	103400	73331765	2005	2005	2005	2005	1
525	20231213	103300	73329760	2005	2005	2005	2005	5
526	20231213	103200	73319735	2005	2005	2005	2005	1
527	20231213	103100	73317730	1999	1999	1999	1999	0
528	20231213	103000	73317730	1999	2000	2000	1999	12
529	20231213	102900	73293731	2005	2005	2005	2005	0
530	20231213	102800	73293731	2005	2000	2005	2000	12
531	20231213	102700	73269711	2000	1999	2000	1999	760
532	20231213	102600	71750469	2000	2000	2000	2000	1
533	20231213	102500	71748469	2000	2000	2000	2000	110
534	20231213	102400	71528469	2000	2000	2000	2000	5
535	20231213	102300	71518469	2000	2000	2000	2000	10
536	20231213	102200	71498469	2000	2000	2000	2000	200
537	20231213	102100	71098469	2000	1999	2000	1999	101
538	20231213	102000	70896470	2000	2000	2000	2000	0
539	20231213	101900	70896470	2000	2005	2005	2000	267
540	20231213	101800	70362465	2000	2000	2000	2000	237
541	20231213	101700	69888465	2005	2005	2005	2005	0
542	20231213	101600	69888465	2005	2005	2005	2005	0
543	20231213	101500	69888465	2005	2005	2005	2005	1
544	20231213	101400	69886460	2000	2000	2000	2000	1269
545	20231213	101300	67348460	2005	2005	2005	2005	0
546	20231213	101200	67348460	2005	2005	2005	2005	0
547	20231213	101100	67348460	2005	2005	2005	2005	37
548	20231213	101000	67274275	2005	2000	2005	2000	1001
549	20231213	100900	65272270	2005	2005	2005	2005	6
550	20231213	100800	65260240	2000	2010	2010	2000	106
551	20231213	100700	65048230	2010	2010	2010	2010	1
552	20231213	100600	65046220	2010	2010	2010	2010	0
553	20231213	100500	65046220	2010	2010	2010	2010	0
554	20231213	100400	65046220	2010	2010	2010	2010	6
555	20231213	100300	65034160	2010	2010	2010	2010	0
556	20231213	100200	65034160	2010	2010	2010	2010	0
557	20231213	100100	65034160	2010	2010	2010	2010	12
558	20231213	100000	65010040	2010	2010	2010	2010	1
559	20231213	095900	65008030	2010	2010	2010	2010	6
560	20231213	095800	64995970	2000	2000	2000	2000	550
561	20231213	095700	63895970	2010	2010	2010	2010	0
562	20231213	095600	63895970	2010	2010	2010	2010	2
563	20231213	095500	63891950	2010	2010	2010	2010	3
564	20231213	095400	63885920	2010	2010	2010	2010	1
565	20231213	095300	63883910	2005	2005	2005	2005	300
566	20231213	095200	63282410	2010	2010	2010	2010	0
567	20231213	095100	63282410	2010	2010	2010	2010	1
568	20231213	095000	63280400	2005	2005	2005	2005	100
569	20231213	094900	63079900	2010	2010	2010	2010	1
570	20231213	094800	63077890	2010	2000	2010	2000	75
571	20231213	094700	62927850	2010	2010	2010	2010	4
572	20231213	094600	62919810	2010	2010	2010	2010	10
573	20231213	094500	62899710	2010	2005	2010	2005	52
574	20231213	094400	62795440	2010	2010	2010	2010	0
575	20231213	094300	62795440	2010	2005	2010	2005	1001
576	20231213	094200	60785520	2005	2005	2005	2005	0
577	20231213	094100	60785520	2005	2005	2005	2005	3
578	20231213	094000	60779505	2005	2005	2005	2005	2
579	20231213	093900	60775495	1999	2000	2005	1999	5859
580	20231213	093800	49057490	2000	2000	2000	2000	139
581	20231213	093700	48779490	2000	2000	2000	2000	3
582	20231213	093600	48773490	2000	2000	2000	2000	10
583	20231213	093500	48753490	2000	2000	2000	2000	1
584	20231213	093400	48751490	2005	2005	2005	2005	1
585	20231213	093300	48749485	2000	2000	2005	1999	925
586	20231213	093200	46899833	2005	2000	2005	2000	541
587	20231213	093100	45817828	1999	2000	2000	1999	221
588	20231213	093000	45376048	2000	2000	2000	2000	461
589	20231213	092900	44454048	2005	2005	2005	1999	1094
590	20231213	092800	42267130	2010	2000	2010	2000	1242
591	20231213	092700	39783120	2010	2010	2010	2010	10
592	20231213	092600	39763020	2010	2010	2010	2010	2
593	20231213	092500	39759000	2000	2000	2000	2000	503
594	20231213	092400	38753000	2010	2010	2010	2010	5
595	20231213	092300	38742950	2010	2010	2010	2010	101
596	20231213	092200	38539940	2005	2010	2010	2005	56
597	20231213	092100	38427655	2015	2010	2015	2000	7737
598	20231213	092000	22952720	2010	2010	2010	2010	505
599	20231213	091900	21937670	2010	2005	2010	2005	2460
600	20231213	091800	17005360	2010	2010	2010	2010	11
601	20231213	091700	16983250	2010	2010	2010	2010	1533
602	20231213	091600	13901920	2025	2025	2025	2025	0
603	20231213	091500	13901920	2025	2015	2025	2015	10
604	20231213	091400	13881760	2025	2025	2025	2025	0
605	20231213	091300	13881760	2025	2025	2025	2015	30
606	20231213	091200	13821190	2010	2010	2010	2010	100
607	20231213	091100	13620190	2015	2015	2015	2015	198
608	20231213	091000	13221220	2025	2025	2025	2025	306
609	20231213	090900	12601570	2025	2025	2030	2025	1110
610	20231213	090800	10353770	2025	2025	2025	2025	0
611	20231213	090700	10353770	2025	2015	2025	2015	292
612	20231213	090600	9765380	2025	2020	2025	2015	108
613	20231213	090500	9547515	2030	2030	2030	2015	525
614	20231213	090400	8489110	2030	2020	2030	2020	2295
615	20231213	090300	3853110	2030	2030	2030	2030	1
616	20231213	090200	3851080	2025	2025	2025	2025	101
617	20231213	090100	3646555	2030	2025	2035	2025	54
618	20231213	090000	3537170	2025	2035	2035	2025	1742