KissMeData/034940/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191500	111775761	1993	1993	1993	1993	5132
3	20231226	191400	111775761	1993	1993	1993	1993	0
4	20231226	191300	111775761	1993	1993	1993	1993	0
5	20231226	191200	111775761	1993	1993	1993	1993	0
6	20231226	191100	111775761	1993	1993	1993	1993	0
7	20231226	191000	111775761	1993	1993	1993	1993	0
8	20231226	190900	111775761	1993	1993	1993	1993	0
9	20231226	190800	111775761	1993	1993	1993	1993	0
10	20231226	190700	111775761	1993	1993	1993	1993	0
11	20231226	190600	111775761	1993	1993	1993	1993	0
12	20231226	190500	111775761	1993	1993	1993	1993	0
13	20231226	190400	111775761	1993	1993	1993	1993	0
14	20231226	190300	111775761	1993	1993	1993	1993	0
15	20231226	190200	111775761	1993	1993	1993	1993	0
16	20231226	190100	111775761	1993	1993	1993	1993	0
17	20231226	190000	111775761	1993	1993	1993	1993	0
18	20231226	185900	111775761	1993	1993	1993	1993	0
19	20231226	185800	111775761	1993	1993	1993	1993	0
20	20231226	185700	111775761	1993	1993	1993	1993	0
21	20231226	185600	111775761	1993	1993	1993	1993	0
22	20231226	185500	111775761	1993	1993	1993	1993	0
23	20231226	185400	111775761	1993	1993	1993	1993	0
24	20231226	185300	111775761	1993	1993	1993	1993	0
25	20231226	185200	111775761	1993	1993	1993	1993	0
26	20231226	185100	111775761	1993	1993	1993	1993	0
27	20231226	185000	111775761	1993	1993	1993	1993	0
28	20231226	184900	111775761	1993	1993	1993	1993	0
29	20231226	184800	111775761	1993	1993	1993	1993	0
30	20231226	184700	111775761	1993	1993	1993	1993	0
31	20231226	184600	111775761	1993	1993	1993	1993	0
32	20231226	184500	111775761	1993	1993	1993	1993	5132
33	20231226	184400	111775761	1993	1993	1993	1993	0
34	20231226	184300	111775761	1993	1993	1993	1993	0
35	20231226	184200	111775761	1993	1993	1993	1993	0
36	20231226	184100	111775761	1993	1993	1993	1993	0
37	20231226	184000	111775761	1993	1993	1993	1993	0
38	20231226	183900	111775761	1993	1993	1993	1993	0
39	20231226	183800	111775761	1993	1993	1993	1993	0
40	20231226	183700	111775761	1993	1993	1993	1993	0
41	20231226	183600	111775761	1993	1993	1993	1993	0
42	20231226	183500	111775761	1993	1993	1993	1993	0
43	20231226	183400	111775761	1993	1993	1993	1993	0
44	20231226	183300	111775761	1993	1993	1993	1993	0
45	20231226	183200	111775761	1993	1993	1993	1993	0
46	20231226	183100	111775761	1993	1993	1993	1993	0
47	20231226	183000	111775761	1993	1993	1993	1993	0
48	20231226	182900	111775761	1993	1993	1993	1993	0
49	20231226	182800	111775761	1993	1993	1993	1993	0
50	20231226	182700	111775761	1993	1993	1993	1993	0
51	20231226	182600	111775761	1993	1993	1993	1993	0
52	20231226	182500	111775761	1993	1993	1993	1993	0
53	20231226	182400	111775761	1993	1993	1993	1993	0
54	20231226	182300	111775761	1993	1993	1993	1993	0
55	20231226	182200	111775761	1993	1993	1993	1993	0
56	20231226	182100	111775761	1993	1993	1993	1993	0
57	20231226	182000	111775761	1993	1993	1993	1993	0
58	20231226	181900	111775761	1993	1993	1993	1993	0
59	20231226	181800	111775761	1993	1993	1993	1993	0
60	20231226	181700	111775761	1993	1993	1993	1993	0
61	20231226	181600	111775761	1993	1993	1993	1993	0
62	20231226	181500	111775761	1993	1993	1993	1993	5132
63	20231226	181400	111775761	1993	1993	1993	1993	0
64	20231226	181300	111775761	1993	1993	1993	1993	0
65	20231226	181200	111775761	1993	1993	1993	1993	0
66	20231226	181100	111775761	1993	1993	1993	1993	0
67	20231226	181000	111775761	1993	1993	1993	1993	0
68	20231226	180900	111775761	1993	1993	1993	1993	0
69	20231226	180800	111775761	1993	1993	1993	1993	0
70	20231226	180700	111775761	1993	1993	1993	1993	0
71	20231226	180600	111775761	1993	1993	1993	1993	0
72	20231226	180500	111775761	1993	1993	1993	1993	0
73	20231226	180400	111775761	1993	1993	1993	1993	0
74	20231226	180300	111775761	1993	1993	1993	1993	0
75	20231226	180200	111775761	1993	1993	1993	1993	0
76	20231226	180100	111775761	1993	1993	1993	1993	0
77	20231226	180000	111775761	1993	1993	1993	1993	0
78	20231226	175900	111775761	1993	1993	1993	1993	0
79	20231226	175800	111775761	1993	1993	1993	1993	0
80	20231226	175700	111775761	1993	1993	1993	1993	0
81	20231226	175600	111775761	1993	1993	1993	1993	0
82	20231226	175500	111775761	1993	1993	1993	1993	0
83	20231226	175400	111775761	1993	1993	1993	1993	0
84	20231226	175300	111775761	1993	1993	1993	1993	0
85	20231226	175200	111775761	1993	1993	1993	1993	0
86	20231226	175100	111775761	1993	1993	1993	1993	0
87	20231226	175000	111775761	1993	1993	1993	1993	0
88	20231226	174900	111775761	1993	1993	1993	1993	0
89	20231226	174800	111775761	1993	1993	1993	1993	0
90	20231226	174700	111775761	1993	1993	1993	1993	0
91	20231226	174600	111775761	1993	1993	1993	1993	0
92	20231226	174500	111775761	1993	1993	1993	1993	5132
93	20231226	174400	111775761	1993	1993	1993	1993	0
94	20231226	174300	111775761	1993	1993	1993	1993	0
95	20231226	174200	111775761	1993	1993	1993	1993	0
96	20231226	174100	111775761	1993	1993	1993	1993	0
97	20231226	174000	111775761	1993	1993	1993	1993	0
98	20231226	173900	111775761	1993	1993	1993	1993	0
99	20231226	173800	111775761	1993	1993	1993	1993	0
100	20231226	173700	111775761	1993	1993	1993	1993	0
101	20231226	173600	111775761	1993	1993	1993	1993	0
102	20231226	173500	111775761	1993	1993	1993	1993	0
103	20231226	173400	111775761	1993	1993	1993	1993	0
104	20231226	173300	111775761	1993	1993	1993	1993	0
105	20231226	173200	111775761	1993	1993	1993	1993	0
106	20231226	173100	111775761	1993	1993	1993	1993	0
107	20231226	173000	111775761	1993	1993	1993	1993	0
108	20231226	172900	111775761	1993	1993	1993	1993	0
109	20231226	172800	111775761	1993	1993	1993	1993	0
110	20231226	172700	111775761	1993	1993	1993	1993	0
111	20231226	172600	111775761	1993	1993	1993	1993	0
112	20231226	172500	111775761	1993	1993	1993	1993	0
113	20231226	172400	111775761	1993	1993	1993	1993	0
114	20231226	172300	111775761	1993	1993	1993	1993	0
115	20231226	172200	111775761	1993	1993	1993	1993	0
116	20231226	172100	111775761	1993	1993	1993	1993	0
117	20231226	172000	111775761	1993	1993	1993	1993	0
118	20231226	171900	111775761	1993	1993	1993	1993	0
119	20231226	171800	111775761	1993	1993	1993	1993	0
120	20231226	171700	111775761	1993	1993	1993	1993	0
121	20231226	171600	111775761	1993	1993	1993	1993	0
122	20231226	171500	111775761	1993	1993	1993	1993	5132
123	20231226	171400	111775761	1993	1993	1993	1993	0
124	20231226	171300	111775761	1993	1993	1993	1993	0
125	20231226	171200	111775761	1993	1993	1993	1993	0
126	20231226	171100	111775761	1993	1993	1993	1993	0
127	20231226	171000	111775761	1993	1993	1993	1993	0
128	20231226	170900	111775761	1993	1993	1993	1993	0
129	20231226	170800	111775761	1993	1993	1993	1993	0
130	20231226	170700	111775761	1993	1993	1993	1993	0
131	20231226	170600	111775761	1993	1993	1993	1993	0
132	20231226	170500	111775761	1993	1993	1993	1993	0
133	20231226	170400	111775761	1993	1993	1993	1993	0
134	20231226	170300	111775761	1993	1993	1993	1993	0
135	20231226	170200	111775761	1993	1993	1993	1993	0
136	20231226	170100	111775761	1993	1993	1993	1993	0
137	20231226	170000	111775761	1993	1993	1993	1993	0
138	20231226	165900	111775761	1993	1993	1993	1993	0
139	20231226	165800	111775761	1993	1993	1993	1993	0
140	20231226	165700	111775761	1993	1993	1993	1993	0
141	20231226	165600	111775761	1993	1993	1993	1993	0
142	20231226	165500	111775761	1993	1993	1993	1993	0
143	20231226	165400	111775761	1993	1993	1993	1993	0
144	20231226	165300	111775761	1993	1993	1993	1993	0
145	20231226	165200	111775761	1993	1993	1993	1993	0
146	20231226	165100	111775761	1993	1993	1993	1993	0
147	20231226	165000	111775761	1993	1993	1993	1993	0
148	20231226	164900	111775761	1993	1993	1993	1993	0
149	20231226	164800	111775761	1993	1993	1993	1993	0
150	20231226	164700	111775761	1993	1993	1993	1993	0
151	20231226	164600	111775761	1993	1993	1993	1993	0
152	20231226	164500	111775761	1993	1993	1993	1993	5132
153	20231226	164400	111775761	1993	1993	1993	1993	0
154	20231226	164300	111775761	1993	1993	1993	1993	0
155	20231226	164200	111775761	1993	1993	1993	1993	0
156	20231226	164100	111775761	1993	1993	1993	1993	0
157	20231226	164000	111775761	1993	1993	1993	1993	0
158	20231226	163900	111775761	1993	1993	1993	1993	0
159	20231226	163800	111775761	1993	1993	1993	1993	0
160	20231226	163700	111775761	1993	1993	1993	1993	0
161	20231226	163600	111775761	1993	1993	1993	1993	0
162	20231226	163500	111775761	1993	1993	1993	1993	0
163	20231226	163400	111775761	1993	1993	1993	1993	0
164	20231226	163300	111775761	1993	1993	1993	1993	0
165	20231226	163200	111775761	1993	1993	1993	1993	0
166	20231226	163100	111775761	1993	1993	1993	1993	0
167	20231226	163000	111775761	1993	1993	1993	1993	0
168	20231226	162900	111775761	1993	1993	1993	1993	0
169	20231226	162800	111775761	1993	1993	1993	1993	0
170	20231226	162700	111775761	1993	1993	1993	1993	0
171	20231226	162600	111775761	1993	1993	1993	1993	0
172	20231226	162500	111775761	1993	1993	1993	1993	0
173	20231226	162400	111775761	1993	1993	1993	1993	0
174	20231226	162300	111775761	1993	1993	1993	1993	0
175	20231226	162200	111775761	1993	1993	1993	1993	0
176	20231226	162100	111775761	1993	1993	1993	1993	0
177	20231226	162000	111775761	1993	1993	1993	1993	0
178	20231226	161900	111775761	1993	1993	1993	1993	0
179	20231226	161800	111775761	1993	1993	1993	1993	0
180	20231226	161700	111775761	1993	1993	1993	1993	0
181	20231226	161600	111775761	1993	1993	1993	1993	0
182	20231226	161500	111775761	1993	1993	1993	1993	5132
183	20231226	161400	111775761	1993	1993	1993	1993	0
184	20231226	161300	111775761	1993	1993	1993	1993	0
185	20231226	161200	111775761	1993	1993	1993	1993	0
186	20231226	161100	111775761	1993	1993	1993	1993	0
187	20231226	161000	111775761	1993	1993	1993	1993	0
188	20231226	160900	111775761	1993	1993	1993	1993	0
189	20231226	160800	111775761	1993	1993	1993	1993	0
190	20231226	160700	111775761	1993	1993	1993	1993	0
191	20231226	160600	111775761	1993	1993	1993	1993	0
192	20231226	160500	111775761	1993	1993	1993	1993	0
193	20231226	160400	111775761	1993	1993	1993	1993	0
194	20231226	160300	111775761	1993	1993	1993	1993	0
195	20231226	160200	111775761	1993	1993	1993	1993	0
196	20231226	160100	111775761	1993	1993	1993	1993	0
197	20231226	160000	111775761	1993	1993	1993	1993	0
198	20231226	155900	111775761	1993	1993	1993	1993	0
199	20231226	155800	111775761	1993	1993	1993	1993	0
200	20231226	155700	111775761	1993	1993	1993	1993	0
201	20231226	155600	111775761	1993	1993	1993	1993	0
202	20231226	155500	111775761	1993	1993	1993	1993	0
203	20231226	155400	111775761	1993	1993	1993	1993	0
204	20231226	155300	111775761	1993	1993	1993	1993	0
205	20231226	155200	111775761	1993	1993	1993	1993	0
206	20231226	155100	111775761	1993	1993	1993	1993	0
207	20231226	155000	111775761	1993	1993	1993	1993	0
208	20231226	154900	111775761	1993	1993	1993	1993	0
209	20231226	154800	111775761	1993	1993	1993	1993	0
210	20231226	154700	111775761	1993	1993	1993	1993	0
211	20231226	154600	111775761	1993	1993	1993	1993	0
212	20231226	154500	111775761	1993	1993	1993	1993	5132
213	20231226	154400	111775761	1993	1993	1993	1993	0
214	20231226	154300	111775761	1993	1993	1993	1993	0
215	20231226	154200	111775761	1993	1993	1993	1993	0
216	20231226	154100	111775761	1993	1993	1993	1993	0
217	20231226	154000	111775761	1993	1993	1993	1993	0
218	20231226	153900	111775761	1993	1993	1993	1993	0
219	20231226	153800	111775761	1993	1993	1993	1993	0
220	20231226	153700	111775761	1993	1993	1993	1993	0
221	20231226	153600	111775761	1993	1993	1993	1993	0
222	20231226	153500	111775761	1993	1993	1993	1993	0
223	20231226	153400	111775761	1993	1993	1993	1993	0
224	20231226	153300	111775761	1993	1993	1993	1993	0
225	20231226	153200	111775761	1993	1993	1993	1993	0
226	20231226	153100	111775761	1993	1993	1993	1993	0
227	20231226	153000	111775761	1993	1993	1993	1993	5132
228	20231226	152900	101547685	1996	1996	1996	1996	0
229	20231226	152800	101547685	1996	1996	1996	1996	0
230	20231226	152700	101547685	1996	1996	1996	1996	0
231	20231226	152600	101547685	1996	1996	1996	1996	0
232	20231226	152500	101547685	1996	1996	1996	1996	0
233	20231226	152400	101547685	1996	1996	1996	1996	0
234	20231226	152300	101547685	1996	1996	1996	1996	0
235	20231226	152200	101547685	1996	1996	1996	1996	0
236	20231226	152100	101547685	1996	1996	1996	1996	0
237	20231226	152000	101547685	1996	1996	1996	1996	0
238	20231226	151900	101547685	1996	1996	1996	1996	0
239	20231226	151800	101547685	1996	1996	1996	1996	0
240	20231226	151700	101547685	1996	1996	1996	1996	100
241	20231226	151600	101348085	1996	1999	1999	1996	302
242	20231226	151500	100744540	1999	1999	1999	1999	0
243	20231226	151400	100744540	1999	1999	1999	1999	0
244	20231226	151300	100744540	1999	1999	1999	1999	0
245	20231226	151200	100744540	1999	1999	1999	1999	0
246	20231226	151100	100744540	1999	1999	1999	1999	0
247	20231226	151000	100744540	1999	1999	1999	1999	0
248	20231226	150900	100744540	1999	1999	1999	1999	0
249	20231226	150800	100744540	1999	1999	1999	1999	0
250	20231226	150700	100744540	1999	1999	1999	1999	0
251	20231226	150600	100744540	1999	1999	1999	1999	0
252	20231226	150500	100744540	1999	1999	1999	1999	0
253	20231226	150400	100744540	1999	1999	1999	1999	0
254	20231226	150300	100744540	1999	1999	1999	1999	0
255	20231226	150200	100744540	1999	1999	1999	1999	1
256	20231226	150100	100742541	1995	1995	1995	1995	20
257	20231226	150000	100702641	1994	1994	1994	1994	0
258	20231226	145900	100702641	1994	1994	1994	1994	500
259	20231226	145800	99705641	1995	1995	1995	1995	5
260	20231226	145700	99695666	1995	1995	1995	1995	0
261	20231226	145600	99695666	1995	1995	1995	1995	24
262	20231226	145500	99647786	1999	1999	1999	1999	0
263	20231226	145400	99647786	1999	1999	1999	1999	0
264	20231226	145300	99647786	1999	1999	1999	1999	0
265	20231226	145200	99647786	1999	1994	1999	1994	3020
266	20231226	145100	93612804	1994	1994	1994	1994	130
267	20231226	145000	93353584	1994	1994	1994	1994	20
268	20231226	144900	93313704	1994	1994	1996	1994	411
269	20231226	144800	92494168	1996	1996	1996	1996	0
270	20231226	144700	92494168	1996	1996	1996	1996	2526
271	20231226	144600	87452272	1996	1996	1996	1996	0
272	20231226	144500	87452272	1996	1996	1996	1996	0
273	20231226	144400	87452272	1996	1996	1996	1996	0
274	20231226	144300	87452272	1996	1996	1996	1996	18
275	20231226	144200	87416344	1993	1993	1993	1993	0
276	20231226	144100	87416344	1993	1993	1993	1993	0
277	20231226	144000	87416344	1993	1993	1993	1993	856
278	20231226	143900	85710336	1993	1993	1993	1993	0
279	20231226	143800	85710336	1993	1993	1993	1993	1
280	20231226	143700	85708343	1994	1994	1994	1994	0
281	20231226	143600	85708343	1994	1994	1994	1994	0
282	20231226	143500	85708343	1994	1994	1994	1994	7
283	20231226	143400	85694385	1994	1995	1995	1994	16
284	20231226	143300	85662466	1995	1995	1995	1995	0
285	20231226	143200	85662466	1995	1995	1995	1995	296
286	20231226	143100	85071946	1994	1994	1994	1994	0
287	20231226	143000	85071946	1994	1994	1994	1994	994
288	20231226	142900	83089910	1994	1994	1994	1994	299
289	20231226	142800	82493704	1994	1994	1994	1994	0
290	20231226	142700	82493704	1994	1994	1994	1994	3
291	20231226	142600	82487722	1994	1994	1994	1994	1
292	20231226	142500	82485728	1994	1994	1994	1994	0
293	20231226	142400	82485728	1994	1994	1994	1994	0
294	20231226	142300	82485728	1994	1994	1994	1994	0
295	20231226	142200	82485728	1994	1994	1994	1994	0
296	20231226	142100	82485728	1994	1994	1994	1994	0
297	20231226	142000	82485728	1994	1994	1994	1994	100
298	20231226	141900	82286328	1994	1994	1994	1994	0
299	20231226	141800	82286328	1994	1994	1994	1994	54
300	20231226	141700	82178652	1994	1994	1994	1994	0
301	20231226	141600	82178652	1994	1994	1994	1994	0
302	20231226	141500	82178652	1994	1994	1994	1994	0
303	20231226	141400	82178652	1994	1994	1994	1994	539
304	20231226	141300	81103886	1994	1994	1994	1994	0
305	20231226	141200	81103886	1994	1994	1994	1994	450
306	20231226	141100	80206586	1994	1994	1994	1994	0
307	20231226	141000	80206586	1994	1994	1994	1994	0
308	20231226	140900	80206586	1994	1995	1995	1994	500
309	20231226	140800	79209557	1995	1995	1995	1995	0
310	20231226	140700	79209557	1995	1995	1995	1995	1
311	20231226	140600	79207562	1994	1994	1994	1994	0
312	20231226	140500	79207562	1994	1994	1994	1994	0
313	20231226	140400	79207562	1994	1994	1994	1994	100
314	20231226	140300	79008162	1995	1995	1995	1995	252
315	20231226	140200	78505422	1996	1996	1996	1996	0
316	20231226	140100	78505422	1996	1996	1996	1996	0
317	20231226	140000	78505422	1996	1996	1996	1996	0
318	20231226	135900	78505422	1996	1996	1996	1996	2
319	20231226	135800	78501430	1996	1996	1996	1996	0
320	20231226	135700	78501430	1996	1996	1996	1996	0
321	20231226	135600	78501430	1996	1996	1996	1996	0
322	20231226	135500	78501430	1996	1996	1996	1996	0
323	20231226	135400	78501430	1996	1996	1996	1996	1
324	20231226	135300	78499434	1995	1995	1995	1995	0
325	20231226	135200	78499434	1995	1995	1995	1995	5
326	20231226	135100	78489459	1995	1995	1995	1995	577
327	20231226	135000	77338344	1995	1995	1995	1995	50
328	20231226	134900	77238594	1995	1995	1995	1995	0
329	20231226	134800	77238594	1995	1995	1995	1995	0
330	20231226	134700	77238594	1995	1995	1995	1995	0
331	20231226	134600	77238594	1995	1995	1995	1995	138
332	20231226	134500	76963284	1996	1996	1996	1996	0
333	20231226	134400	76963284	1996	1996	1996	1996	0
334	20231226	134300	76963284	1996	1996	1996	1996	1
335	20231226	134200	76961288	1996	1996	1996	1996	200
336	20231226	134100	76562088	1996	1996	1996	1996	408
337	20231226	134000	75747720	1996	1996	1996	1996	6
338	20231226	133900	75735744	1996	1996	1996	1996	0
339	20231226	133800	75735744	1996	1996	1996	1996	9
340	20231226	133700	75717780	1996	1996	1996	1996	0
341	20231226	133600	75717780	1996	1996	1996	1996	0
342	20231226	133500	75717780	1996	1996	1996	1996	0
343	20231226	133400	75717780	1996	1996	1996	1996	0
344	20231226	133300	75717780	1996	1996	1996	1996	0
345	20231226	133200	75717780	1996	1996	1996	1996	0
346	20231226	133100	75717780	1996	1996	1996	1996	1
347	20231226	133000	75715784	1996	1996	1996	1996	0
348	20231226	132900	75715784	1996	1996	1996	1996	91
349	20231226	132800	75534148	1996	1996	1996	1996	9
350	20231226	132700	75516184	1996	1996	1996	1996	0
351	20231226	132600	75516184	1996	1996	1996	1996	0
352	20231226	132500	75516184	1996	1996	1996	1996	20
353	20231226	132400	75476264	1996	1996	1996	1996	230
354	20231226	132300	75017184	1995	1995	1995	1995	0
355	20231226	132200	75017184	1995	1995	1995	1995	0
356	20231226	132100	75017184	1995	1995	1995	1995	0
357	20231226	132000	75017184	1995	1995	1995	1995	50
358	20231226	131900	74917434	1995	1995	1995	1995	500
359	20231226	131800	73919934	1995	1995	1995	1995	0
360	20231226	131700	73919934	1995	1995	1995	1995	0
361	20231226	131600	73919934	1995	1995	1995	1995	0
362	20231226	131500	73919934	1995	1995	1995	1995	0
363	20231226	131400	73919934	1995	1995	1995	1995	10
364	20231226	131300	73899984	1995	1995	1995	1995	0
365	20231226	131200	73899984	1995	1995	1995	1995	1
366	20231226	131100	73897989	1993	1993	1993	1993	100
367	20231226	131000	73698689	1994	1994	1994	1994	0
368	20231226	130900	73698689	1994	1994	1994	1994	0
369	20231226	130800	73698689	1994	1994	1994	1994	1474
370	20231226	130700	70759533	1994	1994	1994	1994	200
371	20231226	130600	70360733	1995	1994	1995	1994	400
372	20231226	130500	69562933	1994	1994	1994	1994	0
373	20231226	130400	69562933	1994	1994	1994	1994	510
374	20231226	130300	68545993	1995	1995	1995	1995	0
375	20231226	130200	68545993	1995	1995	1995	1995	0
376	20231226	130100	68545993	1995	1995	1995	1995	0
377	20231226	130000	68545993	1995	1995	1995	1995	1
378	20231226	125900	68543998	1995	1995	1995	1995	0
379	20231226	125800	68543998	1995	1995	1995	1995	0
380	20231226	125700	68543998	1995	1995	1995	1995	0
381	20231226	125600	68543998	1995	1995	1995	1995	0
382	20231226	125500	68543998	1995	1995	1995	1995	0
383	20231226	125400	68543998	1995	1995	1995	1995	0
384	20231226	125300	68543998	1995	1995	1995	1995	0
385	20231226	125200	68543998	1995	1995	1995	1995	0
386	20231226	125100	68543998	1995	1995	1995	1995	0
387	20231226	125000	68543998	1995	1995	1995	1995	0
388	20231226	124900	68543998	1995	1995	1995	1995	0
389	20231226	124800	68543998	1995	1995	1995	1995	0
390	20231226	124700	68543998	1995	1995	1995	1995	0
391	20231226	124600	68543998	1995	1995	1995	1995	0
392	20231226	124500	68543998	1995	1995	1995	1995	10
393	20231226	124400	68524048	1995	1995	1995	1995	92
394	20231226	124300	68340508	1995	1995	1995	1995	0
395	20231226	124200	68340508	1995	1995	1995	1995	0
396	20231226	124100	68340508	1995	1995	1995	1995	0
397	20231226	124000	68340508	1995	1995	1995	1995	0
398	20231226	123900	68340508	1995	1995	1995	1995	0
399	20231226	123800	68340508	1995	1995	1995	1995	0
400	20231226	123700	68340508	1995	1995	1995	1995	0
401	20231226	123600	68340508	1995	1995	1995	1995	0
402	20231226	123500	68340508	1995	1995	1995	1995	0
403	20231226	123400	68340508	1995	1995	1995	1995	234
404	20231226	123300	67873678	1995	1996	1996	1995	1947
405	20231226	123200	63987467	1997	1997	1997	1997	0
406	20231226	123100	63987467	1997	1997	1997	1997	0
407	20231226	123000	63987467	1997	1997	1997	1997	0
408	20231226	122900	63987467	1997	1997	1997	1997	840
409	20231226	122800	62309987	1999	1999	1999	1999	0
410	20231226	122700	62309987	1999	1999	1999	1999	0
411	20231226	122600	62309987	1999	1999	1999	1999	0
412	20231226	122500	62309987	1999	1997	1999	1997	13
413	20231226	122400	62284024	1997	1997	1997	1997	248
414	20231226	122300	61788768	1996	1996	1996	1996	1
415	20231226	122200	61786772	1996	1997	1997	1996	2
416	20231226	122100	61782779	1996	1996	1996	1996	0
417	20231226	122000	61782779	1996	1996	1996	1996	39
418	20231226	121900	61704935	1996	1996	1996	1996	0
419	20231226	121800	61704935	1996	1996	1996	1996	0
420	20231226	121700	61704935	1996	1996	1996	1996	0
421	20231226	121600	61704935	1996	1996	1996	1996	0
422	20231226	121500	61704935	1996	1996	1996	1996	0
423	20231226	121400	61704935	1996	1996	1996	1996	0
424	20231226	121300	61704935	1996	1996	1996	1996	0
425	20231226	121200	61704935	1996	1996	1996	1996	0
426	20231226	121100	61704935	1996	1996	1996	1996	0
427	20231226	121000	61704935	1996	1996	1996	1996	23
428	20231226	120900	61659027	1995	1995	1995	1995	0
429	20231226	120800	61659027	1995	1995	1995	1995	0
430	20231226	120700	61659027	1995	1995	1995	1995	30
431	20231226	120600	61599177	1994	1994	1994	1994	0
432	20231226	120500	61599177	1994	1995	1995	1994	1349
433	20231226	120400	58908497	1996	1996	1996	1996	0
434	20231226	120300	58908497	1996	1996	1996	1996	0
435	20231226	120200	58908497	1996	1996	1996	1996	0
436	20231226	120100	58908497	1996	1996	1996	1996	0
437	20231226	120000	58908497	1996	1996	1996	1996	0
438	20231226	115900	58908497	1996	1996	1996	1996	605
439	20231226	115800	57700917	1996	1996	1996	1996	0
440	20231226	115700	57700917	1996	1996	1996	1996	565
441	20231226	115600	56573177	1997	1997	1997	1997	0
442	20231226	115500	56573177	1997	1997	1997	1997	0
443	20231226	115400	56573177	1997	1997	1997	1997	0
444	20231226	115300	56573177	1997	1997	1997	1997	0
445	20231226	115200	56573177	1997	1997	1997	1997	0
446	20231226	115100	56573177	1997	1997	1997	1997	100
447	20231226	115000	56373477	1997	1997	1997	1997	0
448	20231226	114900	56373477	1997	1997	1997	1997	239
449	20231226	114800	55896194	1996	1996	1996	1996	0
450	20231226	114700	55896194	1996	1996	1996	1996	0
451	20231226	114600	55896194	1996	1996	1996	1996	0
452	20231226	114500	55896194	1996	1997	1997	1996	500
453	20231226	114400	54897827	1999	1999	1999	1999	0
454	20231226	114300	54897827	1999	1999	1999	1999	2
455	20231226	114200	54893829	1998	1998	1998	1998	100
456	20231226	114100	54694029	1999	1999	1999	1999	100
457	20231226	114000	54494129	1999	1999	1999	1999	0
458	20231226	113900	54494129	1999	1999	1999	1999	0
459	20231226	113800	54494129	1999	1999	1999	1999	0
460	20231226	113700	54494129	1999	1999	1999	1999	201
461	20231226	113600	54092330	1999	1999	1999	1999	100
462	20231226	113500	53892430	1999	1999	1999	1999	0
463	20231226	113400	53892430	1999	1999	1999	1999	100
464	20231226	113300	53692530	1999	1999	1999	1999	0
465	20231226	113200	53692530	1999	1999	1999	1999	0
466	20231226	113100	53692530	1999	1999	1999	1999	11
467	20231226	113000	53670541	1999	1996	1999	1996	130
468	20231226	112900	53410761	1996	1996	1996	1996	38
469	20231226	112800	53334913	1996	1996	1996	1996	15
470	20231226	112700	53304973	1995	1996	1996	1995	664
471	20231226	112600	51980226	1996	1998	1998	1996	93
472	20231226	112500	51794503	1998	1998	1998	1998	0
473	20231226	112400	51794503	1998	1998	1998	1998	150
474	20231226	112300	51494803	1999	1999	1999	1999	0
475	20231226	112200	51494803	1999	1999	1999	1999	0
476	20231226	112100	51494803	1999	1999	1999	1999	750
477	20231226	112000	49995553	1999	1999	1999	1999	0
478	20231226	111900	49995553	1999	1999	1999	1999	250
479	20231226	111800	49495803	1999	1999	1999	1999	0
480	20231226	111700	49495803	1999	1999	1999	1999	900
481	20231226	111600	47696703	1999	1999	1999	1999	0
482	20231226	111500	47696703	1999	1999	1999	1999	0
483	20231226	111400	47696703	1999	1999	1999	1999	0
484	20231226	111300	47696703	1999	1999	1999	1999	0
485	20231226	111200	47696703	1999	1999	1999	1999	4
486	20231226	111100	47688707	1999	1999	1999	1999	100
487	20231226	111000	47488807	2005	2005	2005	2005	0
488	20231226	110900	47488807	2005	2005	2005	2005	0
489	20231226	110800	47488807	2005	2005	2005	2005	0
490	20231226	110700	47488807	2005	2005	2005	2005	0
491	20231226	110600	47488807	2005	2005	2005	2005	0
492	20231226	110500	47488807	2005	2005	2005	2005	0
493	20231226	110400	47488807	2005	2005	2005	2005	0
494	20231226	110300	47488807	2005	2005	2005	2005	1
495	20231226	110200	47486802	2005	2005	2005	2005	0
496	20231226	110100	47486802	2005	2005	2005	2005	0
497	20231226	110000	47486802	2005	2005	2005	2005	0
498	20231226	105900	47486802	2005	2005	2005	2005	0
499	20231226	105800	47486802	2005	2005	2005	2005	0
500	20231226	105700	47486802	2005	2005	2005	2005	1
501	20231226	105600	47484797	1999	1999	1999	1999	0
502	20231226	105500	47484797	1999	1999	1999	1999	0
503	20231226	105400	47484797	1999	1999	1999	1999	0
504	20231226	105300	47484797	1999	1999	1999	1999	400
505	20231226	105200	46685197	1999	1999	1999	1999	0
506	20231226	105100	46685197	1999	1999	1999	1999	0
507	20231226	105000	46685197	1999	2000	2000	1999	1251
508	20231226	104900	44184197	2005	2005	2005	2005	1
509	20231226	104800	44182192	2000	2000	2000	2000	0
510	20231226	104700	44182192	2000	2000	2000	2000	10
511	20231226	104600	44162192	2005	2005	2005	2005	100
512	20231226	104500	43961692	2005	2005	2005	2005	0
513	20231226	104400	43961692	2005	2005	2005	2005	0
514	20231226	104300	43961692	2005	2005	2005	2005	0
515	20231226	104200	43961692	2005	2005	2005	2005	0
516	20231226	104100	43961692	2005	2005	2005	2005	0
517	20231226	104000	43961692	2005	2005	2005	2005	0
518	20231226	103900	43961692	2005	2005	2005	2005	0
519	20231226	103800	43961692	2005	2005	2005	2005	0
520	20231226	103700	43961692	2005	2005	2005	2005	0
521	20231226	103600	43961692	2005	2005	2005	2005	0
522	20231226	103500	43961692	2005	2005	2005	2005	0
523	20231226	103400	43961692	2005	2005	2005	2005	0
524	20231226	103300	43961692	2005	2005	2005	2005	0
525	20231226	103200	43961692	2005	2005	2005	2005	0
526	20231226	103100	43961692	2005	2005	2005	2005	2
527	20231226	103000	43957682	2010	2010	2010	2010	0
528	20231226	102900	43957682	2010	2010	2010	2010	0
529	20231226	102800	43957682	2010	2010	2010	2010	0
530	20231226	102700	43957682	2010	2010	2010	2010	0
531	20231226	102600	43957682	2010	2010	2010	2010	0
532	20231226	102500	43957682	2010	2010	2010	2010	1
533	20231226	102400	43955672	2010	2010	2010	2010	0
534	20231226	102300	43955672	2010	2010	2010	2010	0
535	20231226	102200	43955672	2010	2010	2010	2010	42
536	20231226	102100	43871252	2010	2010	2010	2010	42
537	20231226	102000	43786832	2010	2000	2010	2000	2268
538	20231226	101900	39250422	2000	2000	2000	2000	140
539	20231226	101800	38970422	1999	1999	1999	1999	0
540	20231226	101700	38970422	1999	1999	1999	1999	0
541	20231226	101600	38970422	1999	1999	1999	1999	0
542	20231226	101500	38970422	1999	1999	1999	1999	0
543	20231226	101400	38970422	1999	1999	1999	1999	5
544	20231226	101300	38960427	1999	1999	1999	1999	2
545	20231226	101200	38956429	1999	1999	1999	1999	0
546	20231226	101100	38956429	1999	1999	1999	1999	457
547	20231226	101000	38042886	1998	1998	1998	1998	0
548	20231226	100900	38042886	1998	1998	1998	1998	10
549	20231226	100800	38022906	1995	1995	1995	1995	2399
550	20231226	100700	33236901	1995	1995	1995	1995	33
551	20231226	100600	33171066	1995	1995	1995	1995	110
552	20231226	100500	32951616	1995	1995	1995	1995	0
553	20231226	100400	32951616	1995	1995	1995	1995	100
554	20231226	100300	32752116	1995	1995	1995	1995	50
555	20231226	100200	32652366	1994	1994	1994	1994	0
556	20231226	100100	32652366	1994	1994	1994	1994	0
557	20231226	100000	32652366	1994	1994	1994	1994	0
558	20231226	095900	32652366	1994	1994	1994	1994	17
559	20231226	095800	32618468	1995	1995	1995	1995	129
560	20231226	095700	32361113	1995	1998	1998	1995	147
561	20231226	095600	32067638	1998	1998	1998	1998	0
562	20231226	095500	32067638	1998	1998	1998	1998	100
563	20231226	095400	31867838	1998	1998	1998	1998	1
564	20231226	095300	31865840	1995	1997	1997	1995	201
565	20231226	095200	31464835	1998	1998	1998	1998	0
566	20231226	095100	31464835	1998	1998	1998	1998	1
567	20231226	095000	31462837	1996	1996	1996	1996	833
568	20231226	094900	29800169	1996	1996	1996	1996	0
569	20231226	094800	29800169	1996	1996	1996	1996	170
570	20231226	094700	29460849	1996	1996	1996	1996	0
571	20231226	094600	29460849	1996	1996	1996	1996	2330
572	20231226	094500	24810169	1996	1996	1996	1996	0
573	20231226	094400	24810169	1996	1996	1996	1996	0
574	20231226	094300	24810169	1996	1993	1996	1993	151
575	20231226	094200	24509223	1996	1996	1996	1996	2
576	20231226	094100	24505231	1993	1992	1996	1992	480
577	20231226	094000	23548951	1993	1993	1993	1993	102
578	20231226	093900	23345665	1993	1993	1993	1993	4
579	20231226	093800	23337693	1993	1993	1993	1993	18
580	20231226	093700	23301819	1996	1996	1996	1996	1
581	20231226	093600	23299823	1993	1993	1993	1993	146
582	20231226	093500	23008845	1993	1995	1995	1993	42
583	20231226	093400	22925127	1993	1993	1993	1993	51
584	20231226	093300	22823484	1993	1993	1993	1993	5544
585	20231226	093200	11774292	1998	1998	1998	1998	5
586	20231226	093100	11764302	1994	1994	1994	1994	0
587	20231226	093000	11764302	1994	1993	1998	1993	491
588	20231226	092900	10785534	1994	1999	1999	1994	102
589	20231226	092800	10582141	1993	1993	1993	1993	500
590	20231226	092700	9585641	1999	1999	1999	1999	30
591	20231226	092600	9525671	1999	1999	1999	1999	0
592	20231226	092500	9525671	1999	1999	1999	1999	0
593	20231226	092400	9525671	1999	1999	1999	1999	1
594	20231226	092300	9523672	1999	1999	1999	1999	2
595	20231226	092200	9519674	1993	1993	1999	1993	532
596	20231226	092100	8459386	1995	1997	1997	1993	1051
597	20231226	092000	6362338	2000	1995	2000	1994	107
598	20231226	091900	6148755	1996	2000	2000	1996	104
599	20231226	091800	5940765	2000	2000	2000	2000	1
600	20231226	091700	5938765	1994	1995	1995	1994	67
601	20231226	091600	5805103	1996	1996	1996	1996	7
602	20231226	091500	5791131	2005	2005	2005	2005	0
603	20231226	091400	5791131	2005	2005	2005	2005	0
604	20231226	091300	5791131	2005	2005	2005	2005	0
605	20231226	091200	5791131	2005	2005	2005	2005	1
606	20231226	091100	5789126	1996	1996	1996	1996	400
607	20231226	091000	4990726	1996	2010	2010	1996	102
608	20231226	090900	4785734	2015	2015	2015	2015	0
609	20231226	090800	4785734	2015	2015	2015	2015	0
610	20231226	090700	4785734	2015	2015	2015	2015	0
611	20231226	090600	4785734	2015	2015	2015	2015	0
612	20231226	090500	4785734	2015	2015	2015	2015	0
613	20231226	090400	4785734	2015	2015	2015	2015	0
614	20231226	090300	4785734	2015	2015	2015	2015	0
615	20231226	090200	4785734	2015	2015	2015	2015	0
616	20231226	090100	4785734	2015	2000	2015	1991	1360
617	20231226	090000	2077560	1990	1990	1990	1990	1044