KissMeData/169330/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203100	3032942	2015	2015	2015	2015	53
3	20241220	203000	3032942	2015	2015	2015	2015	0
4	20241220	202900	3032942	2015	2015	2015	2015	0
5	20241220	202800	3032942	2015	2015	2015	2015	0
6	20241220	202700	3032942	2015	2015	2015	2015	0
7	20241220	202600	3032942	2015	2015	2015	2015	0
8	20241220	202500	3032942	2015	2015	2015	2015	0
9	20241220	202400	3032942	2015	2015	2015	2015	0
10	20241220	202300	3032942	2015	2015	2015	2015	0
11	20241220	202200	3032942	2015	2015	2015	2015	0
12	20241220	202100	3032942	2015	2015	2015	2015	0
13	20241220	202000	3032942	2015	2015	2015	2015	0
14	20241220	201900	3032942	2015	2015	2015	2015	0
15	20241220	201800	3032942	2015	2015	2015	2015	0
16	20241220	201700	3032942	2015	2015	2015	2015	0
17	20241220	201600	3032942	2015	2015	2015	2015	0
18	20241220	201500	3032942	2015	2015	2015	2015	0
19	20241220	201400	3032942	2015	2015	2015	2015	0
20	20241220	201300	3032942	2015	2015	2015	2015	0
21	20241220	201200	3032942	2015	2015	2015	2015	0
22	20241220	201100	3032942	2015	2015	2015	2015	0
23	20241220	201000	3032942	2015	2015	2015	2015	0
24	20241220	200900	3032942	2015	2015	2015	2015	0
25	20241220	200800	3032942	2015	2015	2015	2015	0
26	20241220	200700	3032942	2015	2015	2015	2015	0
27	20241220	200600	3032942	2015	2015	2015	2015	0
28	20241220	200500	3032942	2015	2015	2015	2015	0
29	20241220	200400	3032942	2015	2015	2015	2015	0
30	20241220	200300	3032942	2015	2015	2015	2015	0
31	20241220	200200	3032942	2015	2015	2015	2015	0
32	20241220	200100	3032942	2015	2015	2015	2015	53
33	20241220	200000	3032942	2015	2015	2015	2015	0
34	20241220	195900	3032942	2015	2015	2015	2015	0
35	20241220	195800	3032942	2015	2015	2015	2015	0
36	20241220	195700	3032942	2015	2015	2015	2015	0
37	20241220	195600	3032942	2015	2015	2015	2015	0
38	20241220	195500	3032942	2015	2015	2015	2015	0
39	20241220	195400	3032942	2015	2015	2015	2015	0
40	20241220	195300	3032942	2015	2015	2015	2015	0
41	20241220	195200	3032942	2015	2015	2015	2015	0
42	20241220	195100	3032942	2015	2015	2015	2015	0
43	20241220	195000	3032942	2015	2015	2015	2015	0
44	20241220	194900	3032942	2015	2015	2015	2015	0
45	20241220	194800	3032942	2015	2015	2015	2015	0
46	20241220	194700	3032942	2015	2015	2015	2015	0
47	20241220	194600	3032942	2015	2015	2015	2015	0
48	20241220	194500	3032942	2015	2015	2015	2015	0
49	20241220	194400	3032942	2015	2015	2015	2015	0
50	20241220	194300	3032942	2015	2015	2015	2015	0
51	20241220	194200	3032942	2015	2015	2015	2015	0
52	20241220	194100	3032942	2015	2015	2015	2015	0
53	20241220	194000	3032942	2015	2015	2015	2015	0
54	20241220	193900	3032942	2015	2015	2015	2015	0
55	20241220	193800	3032942	2015	2015	2015	2015	0
56	20241220	193700	3032942	2015	2015	2015	2015	0
57	20241220	193600	3032942	2015	2015	2015	2015	0
58	20241220	193500	3032942	2015	2015	2015	2015	0
59	20241220	193400	3032942	2015	2015	2015	2015	0
60	20241220	193300	3032942	2015	2015	2015	2015	0
61	20241220	193200	3032942	2015	2015	2015	2015	0
62	20241220	193100	3032942	2015	2015	2015	2015	53
63	20241220	193000	3032942	2015	2015	2015	2015	0
64	20241220	192900	3032942	2015	2015	2015	2015	0
65	20241220	192800	3032942	2015	2015	2015	2015	0
66	20241220	192700	3032942	2015	2015	2015	2015	0
67	20241220	192600	3032942	2015	2015	2015	2015	0
68	20241220	192500	3032942	2015	2015	2015	2015	0
69	20241220	192400	3032942	2015	2015	2015	2015	0
70	20241220	192300	3032942	2015	2015	2015	2015	0
71	20241220	192200	3032942	2015	2015	2015	2015	0
72	20241220	192100	3032942	2015	2015	2015	2015	0
73	20241220	192000	3032942	2015	2015	2015	2015	0
74	20241220	191900	3032942	2015	2015	2015	2015	0
75	20241220	191800	3032942	2015	2015	2015	2015	0
76	20241220	191700	3032942	2015	2015	2015	2015	0
77	20241220	191600	3032942	2015	2015	2015	2015	0
78	20241220	191500	3032942	2015	2015	2015	2015	0
79	20241220	191400	3032942	2015	2015	2015	2015	0
80	20241220	191300	3032942	2015	2015	2015	2015	0
81	20241220	191200	3032942	2015	2015	2015	2015	0
82	20241220	191100	3032942	2015	2015	2015	2015	0
83	20241220	191000	3032942	2015	2015	2015	2015	0
84	20241220	190900	3032942	2015	2015	2015	2015	0
85	20241220	190800	3032942	2015	2015	2015	2015	0
86	20241220	190700	3032942	2015	2015	2015	2015	0
87	20241220	190600	3032942	2015	2015	2015	2015	0
88	20241220	190500	3032942	2015	2015	2015	2015	0
89	20241220	190400	3032942	2015	2015	2015	2015	0
90	20241220	190300	3032942	2015	2015	2015	2015	0
91	20241220	190200	3032942	2015	2015	2015	2015	0
92	20241220	190100	3032942	2015	2015	2015	2015	53
93	20241220	190000	3032942	2015	2015	2015	2015	0
94	20241220	185900	3032942	2015	2015	2015	2015	0
95	20241220	185800	3032942	2015	2015	2015	2015	0
96	20241220	185700	3032942	2015	2015	2015	2015	0
97	20241220	185600	3032942	2015	2015	2015	2015	0
98	20241220	185500	3032942	2015	2015	2015	2015	0
99	20241220	185400	3032942	2015	2015	2015	2015	0
100	20241220	185300	3032942	2015	2015	2015	2015	0
101	20241220	185200	3032942	2015	2015	2015	2015	0
102	20241220	185100	3032942	2015	2015	2015	2015	0
103	20241220	185000	3032942	2015	2015	2015	2015	0
104	20241220	184900	3032942	2015	2015	2015	2015	0
105	20241220	184800	3032942	2015	2015	2015	2015	0
106	20241220	184700	3032942	2015	2015	2015	2015	0
107	20241220	184600	3032942	2015	2015	2015	2015	0
108	20241220	184500	3032942	2015	2015	2015	2015	0
109	20241220	184400	3032942	2015	2015	2015	2015	0
110	20241220	184300	3032942	2015	2015	2015	2015	0
111	20241220	184200	3032942	2015	2015	2015	2015	0
112	20241220	184100	3032942	2015	2015	2015	2015	0
113	20241220	184000	3032942	2015	2015	2015	2015	0
114	20241220	183900	3032942	2015	2015	2015	2015	0
115	20241220	183800	3032942	2015	2015	2015	2015	0
116	20241220	183700	3032942	2015	2015	2015	2015	0
117	20241220	183600	3032942	2015	2015	2015	2015	0
118	20241220	183500	3032942	2015	2015	2015	2015	0
119	20241220	183400	3032942	2015	2015	2015	2015	0
120	20241220	183300	3032942	2015	2015	2015	2015	0
121	20241220	183200	3032942	2015	2015	2015	2015	0
122	20241220	183100	3032942	2015	2015	2015	2015	53
123	20241220	183000	3032942	2015	2015	2015	2015	0
124	20241220	182900	3032942	2015	2015	2015	2015	0
125	20241220	182800	3032942	2015	2015	2015	2015	0
126	20241220	182700	3032942	2015	2015	2015	2015	0
127	20241220	182600	3032942	2015	2015	2015	2015	0
128	20241220	182500	3032942	2015	2015	2015	2015	0
129	20241220	182400	3032942	2015	2015	2015	2015	0
130	20241220	182300	3032942	2015	2015	2015	2015	0
131	20241220	182200	3032942	2015	2015	2015	2015	0
132	20241220	182100	3032942	2015	2015	2015	2015	0
133	20241220	182000	3032942	2015	2015	2015	2015	0
134	20241220	181900	3032942	2015	2015	2015	2015	0
135	20241220	181800	3032942	2015	2015	2015	2015	0
136	20241220	181700	3032942	2015	2015	2015	2015	0
137	20241220	181600	3032942	2015	2015	2015	2015	0
138	20241220	181500	3032942	2015	2015	2015	2015	0
139	20241220	181400	3032942	2015	2015	2015	2015	0
140	20241220	181300	3032942	2015	2015	2015	2015	0
141	20241220	181200	3032942	2015	2015	2015	2015	0
142	20241220	181100	3032942	2015	2015	2015	2015	0
143	20241220	181000	3032942	2015	2015	2015	2015	0
144	20241220	180900	3032942	2015	2015	2015	2015	0
145	20241220	180800	3032942	2015	2015	2015	2015	0
146	20241220	180700	3032942	2015	2015	2015	2015	0
147	20241220	180600	3032942	2015	2015	2015	2015	0
148	20241220	180500	3032942	2015	2015	2015	2015	0
149	20241220	180400	3032942	2015	2015	2015	2015	0
150	20241220	180300	3032942	2015	2015	2015	2015	0
151	20241220	180200	3032942	2015	2015	2015	2015	0
152	20241220	180100	3032942	2015	2015	2015	2015	53
153	20241220	180000	3032942	2015	2015	2015	2015	0
154	20241220	175900	3032942	2015	2015	2015	2015	0
155	20241220	175800	3032942	2015	2015	2015	2015	0
156	20241220	175700	3032942	2015	2015	2015	2015	0
157	20241220	175600	3032942	2015	2015	2015	2015	0
158	20241220	175500	3032942	2015	2015	2015	2015	0
159	20241220	175400	3032942	2015	2015	2015	2015	0
160	20241220	175300	3032942	2015	2015	2015	2015	0
161	20241220	175200	3032942	2015	2015	2015	2015	0
162	20241220	175100	3032942	2015	2015	2015	2015	0
163	20241220	175000	3032942	2015	2015	2015	2015	0
164	20241220	174900	3032942	2015	2015	2015	2015	0
165	20241220	174800	3032942	2015	2015	2015	2015	0
166	20241220	174700	3032942	2015	2015	2015	2015	0
167	20241220	174600	3032942	2015	2015	2015	2015	0
168	20241220	174500	3032942	2015	2015	2015	2015	0
169	20241220	174400	3032942	2015	2015	2015	2015	0
170	20241220	174300	3032942	2015	2015	2015	2015	0
171	20241220	174200	3032942	2015	2015	2015	2015	0
172	20241220	174100	3032942	2015	2015	2015	2015	0
173	20241220	174000	3032942	2015	2015	2015	2015	0
174	20241220	173900	3032942	2015	2015	2015	2015	0
175	20241220	173800	3032942	2015	2015	2015	2015	0
176	20241220	173700	3032942	2015	2015	2015	2015	0
177	20241220	173600	3032942	2015	2015	2015	2015	0
178	20241220	173500	3032942	2015	2015	2015	2015	0
179	20241220	173400	3032942	2015	2015	2015	2015	0
180	20241220	173300	3032942	2015	2015	2015	2015	0
181	20241220	173200	3032942	2015	2015	2015	2015	0
182	20241220	173100	3032942	2015	2015	2015	2015	53
183	20241220	173000	3032942	2015	2015	2015	2015	0
184	20241220	172900	3032942	2015	2015	2015	2015	0
185	20241220	172800	3032942	2015	2015	2015	2015	0
186	20241220	172700	3032942	2015	2015	2015	2015	0
187	20241220	172600	3032942	2015	2015	2015	2015	0
188	20241220	172500	3032942	2015	2015	2015	2015	0
189	20241220	172400	3032942	2015	2015	2015	2015	0
190	20241220	172300	3032942	2015	2015	2015	2015	0
191	20241220	172200	3032942	2015	2015	2015	2015	0
192	20241220	172100	3032942	2015	2015	2015	2015	0
193	20241220	172000	3032942	2015	2015	2015	2015	0
194	20241220	171900	3032942	2015	2015	2015	2015	0
195	20241220	171800	3032942	2015	2015	2015	2015	0
196	20241220	171700	3032942	2015	2015	2015	2015	0
197	20241220	171600	3032942	2015	2015	2015	2015	0
198	20241220	171500	3032942	2015	2015	2015	2015	0
199	20241220	171400	3032942	2015	2015	2015	2015	0
200	20241220	171300	3032942	2015	2015	2015	2015	0
201	20241220	171200	3032942	2015	2015	2015	2015	0
202	20241220	171100	3032942	2015	2015	2015	2015	0
203	20241220	171000	3032942	2015	2015	2015	2015	0
204	20241220	170900	3032942	2015	2015	2015	2015	0
205	20241220	170800	3032942	2015	2015	2015	2015	0
206	20241220	170700	3032942	2015	2015	2015	2015	0
207	20241220	170600	3032942	2015	2015	2015	2015	0
208	20241220	170500	3032942	2015	2015	2015	2015	0
209	20241220	170400	3032942	2015	2015	2015	2015	0
210	20241220	170300	3032942	2015	2015	2015	2015	0
211	20241220	170200	3032942	2015	2015	2015	2015	0
212	20241220	170100	3032942	2015	2015	2015	2015	53
213	20241220	170000	3032942	2015	2015	2015	2015	0
214	20241220	165900	3032942	2015	2015	2015	2015	0
215	20241220	165800	3032942	2015	2015	2015	2015	0
216	20241220	165700	3032942	2015	2015	2015	2015	0
217	20241220	165600	3032942	2015	2015	2015	2015	0
218	20241220	165500	3032942	2015	2015	2015	2015	0
219	20241220	165400	3032942	2015	2015	2015	2015	0
220	20241220	165300	3032942	2015	2015	2015	2015	0
221	20241220	165200	3032942	2015	2015	2015	2015	0
222	20241220	165100	3032942	2015	2015	2015	2015	0
223	20241220	165000	3032942	2015	2015	2015	2015	0
224	20241220	164900	3032942	2015	2015	2015	2015	0
225	20241220	164800	3032942	2015	2015	2015	2015	0
226	20241220	164700	3032942	2015	2015	2015	2015	0
227	20241220	164600	3032942	2015	2015	2015	2015	0
228	20241220	164500	3032942	2015	2015	2015	2015	0
229	20241220	164400	3032942	2015	2015	2015	2015	0
230	20241220	164300	3032942	2015	2015	2015	2015	0
231	20241220	164200	3032942	2015	2015	2015	2015	0
232	20241220	164100	3032942	2015	2015	2015	2015	0
233	20241220	164000	3032942	2015	2015	2015	2015	0
234	20241220	163900	3032942	2015	2015	2015	2015	0
235	20241220	163800	3032942	2015	2015	2015	2015	0
236	20241220	163700	3032942	2015	2015	2015	2015	0
237	20241220	163600	3032942	2015	2015	2015	2015	0
238	20241220	163500	3032942	2015	2015	2015	2015	0
239	20241220	163400	3032942	2015	2015	2015	2015	0
240	20241220	163300	3032942	2015	2015	2015	2015	0
241	20241220	163200	3032942	2015	2015	2015	2015	0
242	20241220	163100	3032942	2015	2015	2015	2015	53
243	20241220	163000	3032942	2015	2015	2015	2015	0
244	20241220	162900	3032942	2015	2015	2015	2015	0
245	20241220	162800	3032942	2015	2015	2015	2015	0
246	20241220	162700	3032942	2015	2015	2015	2015	0
247	20241220	162600	3032942	2015	2015	2015	2015	0
248	20241220	162500	3032942	2015	2015	2015	2015	0
249	20241220	162400	3032942	2015	2015	2015	2015	0
250	20241220	162300	3032942	2015	2015	2015	2015	0
251	20241220	162200	3032942	2015	2015	2015	2015	0
252	20241220	162100	3032942	2015	2015	2015	2015	0
253	20241220	162000	3032942	2015	2015	2015	2015	0
254	20241220	161900	3032942	2015	2015	2015	2015	0
255	20241220	161800	3032942	2015	2015	2015	2015	0
256	20241220	161700	3032942	2015	2015	2015	2015	0
257	20241220	161600	3032942	2015	2015	2015	2015	0
258	20241220	161500	3032942	2015	2015	2015	2015	0
259	20241220	161400	3032942	2015	2015	2015	2015	0
260	20241220	161300	3032942	2015	2015	2015	2015	0
261	20241220	161200	3032942	2015	2015	2015	2015	0
262	20241220	161100	3032942	2015	2015	2015	2015	0
263	20241220	161000	3032942	2015	2015	2015	2015	0
264	20241220	160900	3032942	2015	2015	2015	2015	0
265	20241220	160800	3032942	2015	2015	2015	2015	0
266	20241220	160700	3032942	2015	2015	2015	2015	0
267	20241220	160600	3032942	2015	2015	2015	2015	0
268	20241220	160500	3032942	2015	2015	2015	2015	0
269	20241220	160400	3032942	2015	2015	2015	2015	0
270	20241220	160300	3032942	2015	2015	2015	2015	0
271	20241220	160200	3032942	2015	2015	2015	2015	0
272	20241220	160100	3032942	2015	2015	2015	2015	53
273	20241220	160000	3032942	2015	2015	2015	2015	0
274	20241220	155900	3032942	2015	2015	2015	2015	0
275	20241220	155800	3032942	2015	2015	2015	2015	0
276	20241220	155700	3032942	2015	2015	2015	2015	0
277	20241220	155600	3032942	2015	2015	2015	2015	0
278	20241220	155500	3032942	2015	2015	2015	2015	0
279	20241220	155400	3032942	2015	2015	2015	2015	0
280	20241220	155300	3032942	2015	2015	2015	2015	0
281	20241220	155200	3032942	2015	2015	2015	2015	0
282	20241220	155100	3032942	2015	2015	2015	2015	0
283	20241220	155000	3032942	2015	2015	2015	2015	0
284	20241220	154900	3032942	2015	2015	2015	2015	0
285	20241220	154800	3032942	2015	2015	2015	2015	0
286	20241220	154700	3032942	2015	2015	2015	2015	0
287	20241220	154600	3032942	2015	2015	2015	2015	0
288	20241220	154500	3032942	2015	2015	2015	2015	0
289	20241220	154400	3032942	2015	2015	2015	2015	0
290	20241220	154300	3032942	2015	2015	2015	2015	0
291	20241220	154200	3032942	2015	2015	2015	2015	0
292	20241220	154100	3032942	2015	2015	2015	2015	0
293	20241220	154000	3032942	2015	2015	2015	2015	0
294	20241220	153900	3032942	2015	2015	2015	2015	0
295	20241220	153800	3032942	2015	2015	2015	2015	0
296	20241220	153700	3032942	2015	2015	2015	2015	0
297	20241220	153600	3032942	2015	2015	2015	2015	0
298	20241220	153500	3032942	2015	2015	2015	2015	0
299	20241220	153400	3032942	2015	2015	2015	2015	0
300	20241220	153300	3032942	2015	2015	2015	2015	0
301	20241220	153200	3032942	2015	2015	2015	2015	0
302	20241220	153100	3032942	2015	2015	2015	2015	53
303	20241220	153000	3032942	2015	2015	2015	2015	53
304	20241220	152900	2926147	1999	1999	1999	1999	0
305	20241220	152800	2926147	1999	1999	1999	1999	0
306	20241220	152700	2926147	1999	1999	1999	1999	0
307	20241220	152600	2926147	1999	1999	1999	1999	0
308	20241220	152500	2926147	1999	1999	1999	1999	0
309	20241220	152400	2926147	1999	1999	1999	1999	0
310	20241220	152300	2926147	1999	1999	1999	1999	0
311	20241220	152200	2926147	1999	1999	1999	1999	0
312	20241220	152100	2926147	1999	1999	1999	1999	0
313	20241220	152000	2926147	1999	1999	1999	1999	0
314	20241220	151900	2926147	1999	1999	1999	1999	0
315	20241220	151800	2926147	1999	1999	1999	1999	0
316	20241220	151700	2926147	1999	1999	1999	1999	0
317	20241220	151600	2926147	1999	1999	1999	1999	0
318	20241220	151500	2926147	1999	1999	1999	1999	0
319	20241220	151400	2926147	1999	1999	1999	1999	0
320	20241220	151300	2926147	1999	1999	1999	1999	0
321	20241220	151200	2926147	1999	1999	1999	1999	0
322	20241220	151100	2926147	1999	1999	1999	1999	0
323	20241220	151000	2926147	1999	1999	1999	1999	0
324	20241220	150900	2926147	1999	1999	1999	1999	0
325	20241220	150800	2926147	1999	1999	1999	1999	0
326	20241220	150700	2926147	1999	1999	1999	1999	0
327	20241220	150600	2926147	1999	1999	1999	1999	0
328	20241220	150500	2926147	1999	1999	1999	1999	0
329	20241220	150400	2926147	1999	1999	1999	1999	0
330	20241220	150300	2926147	1999	1999	1999	1999	0
331	20241220	150200	2926147	1999	1999	1999	1999	0
332	20241220	150100	2926147	1999	1999	1999	1999	0
333	20241220	150000	2926147	1999	1999	1999	1999	0
334	20241220	145900	2926147	1999	1999	1999	1999	0
335	20241220	145800	2926147	1999	1999	1999	1999	0
336	20241220	145700	2926147	1999	1999	1999	1999	0
337	20241220	145600	2926147	1999	1999	1999	1999	8
338	20241220	145500	2910155	1999	1999	1999	1999	0
339	20241220	145400	2910155	1999	1999	1999	1999	0
340	20241220	145300	2910155	1999	1999	1999	1999	26
341	20241220	145200	2858181	1999	1999	1999	1999	0
342	20241220	145100	2858181	1999	1999	1999	1999	0
343	20241220	145000	2858181	1999	1999	1999	1999	0
344	20241220	144900	2858181	1999	1999	1999	1999	0
345	20241220	144800	2858181	1999	1999	1999	1999	0
346	20241220	144700	2858181	1999	1999	1999	1999	0
347	20241220	144600	2858181	1999	1999	1999	1999	0
348	20241220	144500	2858181	1999	1999	1999	1999	0
349	20241220	144400	2858181	1999	1999	1999	1999	0
350	20241220	144300	2858181	1999	1999	1999	1999	0
351	20241220	144200	2858181	1999	1999	1999	1999	0
352	20241220	144100	2858181	1999	1999	1999	1999	0
353	20241220	144000	2858181	1999	1999	1999	1999	0
354	20241220	143900	2858181	1999	1999	1999	1999	0
355	20241220	143800	2858181	1999	1999	1999	1999	0
356	20241220	143700	2858181	1999	1999	1999	1999	0
357	20241220	143600	2858181	1999	1999	1999	1999	9
358	20241220	143500	2840190	1999	1999	1999	1999	0
359	20241220	143400	2840190	1999	1999	1999	1999	0
360	20241220	143300	2840190	1999	1999	1999	1999	0
361	20241220	143200	2840190	1999	1999	1999	1999	0
362	20241220	143100	2840190	1999	1999	1999	1999	9
363	20241220	143000	2822199	1999	1999	1999	1999	0
364	20241220	142900	2822199	1999	1999	1999	1999	0
365	20241220	142800	2822199	1999	1999	1999	1999	0
366	20241220	142700	2822199	1999	1999	1999	1999	0
367	20241220	142600	2822199	1999	1999	1999	1999	9
368	20241220	142500	2804208	2005	2005	2005	2005	0
369	20241220	142400	2804208	2005	2005	2005	2005	0
370	20241220	142300	2804208	2005	2005	2005	2005	0
371	20241220	142200	2804208	2005	2005	2005	2005	0
372	20241220	142100	2804208	2005	2005	2005	2005	0
373	20241220	142000	2804208	2005	2005	2005	2005	0
374	20241220	141900	2804208	2005	2005	2005	2005	0
375	20241220	141800	2804208	2005	2005	2005	2005	0
376	20241220	141700	2804208	2005	2005	2005	2005	0
377	20241220	141600	2804208	2005	2005	2005	2005	0
378	20241220	141500	2804208	2005	2005	2005	2005	9
379	20241220	141400	2786163	1999	1999	1999	1999	0
380	20241220	141300	2786163	1999	1999	1999	1999	0
381	20241220	141200	2786163	1999	1999	1999	1999	0
382	20241220	141100	2786163	1999	1999	1999	1999	0
383	20241220	141000	2786163	1999	1999	1999	1999	0
384	20241220	140900	2786163	1999	1999	1999	1999	0
385	20241220	140800	2786163	1999	1999	1999	1999	0
386	20241220	140700	2786163	1999	1999	1999	1999	0
387	20241220	140600	2786163	1999	1999	1999	1999	7
388	20241220	140500	2772170	1998	1998	1998	1998	25
389	20241220	140400	2722220	1998	1998	1998	1998	0
390	20241220	140300	2722220	1998	1998	1998	1998	0
391	20241220	140200	2722220	1998	1998	1998	1998	0
392	20241220	140100	2722220	1998	1998	1998	1998	0
393	20241220	140000	2722220	1998	1998	1998	1998	0
394	20241220	135900	2722220	1998	1998	1998	1998	0
395	20241220	135800	2722220	1998	1998	1998	1998	0
396	20241220	135700	2722220	1998	1998	1998	1998	0
397	20241220	135600	2722220	1998	1998	1998	1998	0
398	20241220	135500	2722220	1998	1998	1998	1998	0
399	20241220	135400	2722220	1998	1998	1998	1998	0
400	20241220	135300	2722220	1998	1998	1998	1998	0
401	20241220	135200	2722220	1998	1998	1998	1998	0
402	20241220	135100	2722220	1998	1998	1998	1998	0
403	20241220	135000	2722220	1998	1998	1998	1998	0
404	20241220	134900	2722220	1998	1998	1998	1998	0
405	20241220	134800	2722220	1998	1998	1998	1998	0
406	20241220	134700	2722220	1998	1998	1998	1998	0
407	20241220	134600	2722220	1998	1998	1998	1998	9
408	20241220	134500	2704238	1999	1999	1999	1999	1
409	20241220	134400	2702239	1998	1998	1998	1998	0
410	20241220	134300	2702239	1998	1998	1998	1998	0
411	20241220	134200	2702239	1998	1998	1998	1998	15
412	20241220	134100	2672269	1998	1998	1998	1998	9
413	20241220	134000	2654287	1998	1998	1998	1998	0
414	20241220	133900	2654287	1998	1998	1998	1998	0
415	20241220	133800	2654287	1998	1998	1998	1998	18
416	20241220	133700	2618323	1998	1998	1998	1998	0
417	20241220	133600	2618323	1998	1998	1998	1998	0
418	20241220	133500	2618323	1998	1998	1998	1998	9
419	20241220	133400	2600341	1997	1997	1997	1997	9
420	20241220	133300	2582368	1996	1996	1996	1996	0
421	20241220	133200	2582368	1996	1996	1996	1996	0
422	20241220	133100	2582368	1996	1996	1996	1996	0
423	20241220	133000	2582368	1996	1996	1996	1996	0
424	20241220	132900	2582368	1996	1996	1996	1996	0
425	20241220	132800	2582368	1996	1996	1996	1996	0
426	20241220	132700	2582368	1996	1996	1996	1996	0
427	20241220	132600	2582368	1996	1996	1996	1996	9
428	20241220	132500	2564404	1996	1996	1996	1996	0
429	20241220	132400	2564404	1996	1996	1996	1996	0
430	20241220	132300	2564404	1996	1996	1996	1996	0
431	20241220	132200	2564404	1996	1996	1996	1996	0
432	20241220	132100	2564404	1996	1996	1996	1996	9
433	20241220	132000	2546440	1999	1999	1999	1999	0
434	20241220	131900	2546440	1999	1999	1999	1999	0
435	20241220	131800	2546440	1999	1999	1999	1999	0
436	20241220	131700	2546440	1999	1999	1999	1999	0
437	20241220	131600	2546440	1999	1999	1999	1999	0
438	20241220	131500	2546440	1999	1999	1999	1999	0
439	20241220	131400	2546440	1999	1999	1999	1999	0
440	20241220	131300	2546440	1999	1999	1999	1999	0
441	20241220	131200	2546440	1999	1999	1999	1999	0
442	20241220	131100	2546440	1999	1999	1999	1999	0
443	20241220	131000	2546440	1999	1999	1999	1999	0
444	20241220	130900	2546440	1999	1999	1999	1999	0
445	20241220	130800	2546440	1999	1999	1999	1999	0
446	20241220	130700	2546440	1999	1997	1999	1997	91
447	20241220	130600	2364628	1996	1996	1996	1996	0
448	20241220	130500	2364628	1996	1996	1996	1996	0
449	20241220	130400	2364628	1996	1996	1996	1996	0
450	20241220	130300	2364628	1996	1996	1996	1996	0
451	20241220	130200	2364628	1996	1996	1996	1996	0
452	20241220	130100	2364628	1996	1996	1996	1996	9
453	20241220	130000	2346664	1996	1996	1996	1996	0
454	20241220	125900	2346664	1996	1996	1996	1996	0
455	20241220	125800	2346664	1996	1996	1996	1996	0
456	20241220	125700	2346664	1996	1996	1996	1996	0
457	20241220	125600	2346664	1996	1996	1996	1996	8
458	20241220	125500	2330696	1996	1996	1996	1996	0
459	20241220	125400	2330696	1996	1996	1996	1996	0
460	20241220	125300	2330696	1996	1996	1996	1996	0
461	20241220	125200	2330696	1996	1996	1996	1996	0
462	20241220	125100	2330696	1996	1996	1996	1996	8
463	20241220	125000	2314728	1996	1996	1996	1996	0
464	20241220	124900	2314728	1996	1996	1996	1996	0
465	20241220	124800	2314728	1996	1996	1996	1996	0
466	20241220	124700	2314728	1996	1996	1996	1996	9
467	20241220	124600	2296764	1997	1997	1997	1997	0
468	20241220	124500	2296764	1997	1997	1997	1997	0
469	20241220	124400	2296764	1997	1997	1997	1997	0
470	20241220	124300	2296764	1997	1997	1997	1997	0
471	20241220	124200	2296764	1997	1997	1997	1997	0
472	20241220	124100	2296764	1997	1997	1997	1997	0
473	20241220	124000	2296764	1997	1998	1998	1997	12
474	20241220	123900	2272799	1998	1998	1998	1998	0
475	20241220	123800	2272799	1998	1998	1998	1998	0
476	20241220	123700	2272799	1998	1998	1998	1998	0
477	20241220	123600	2272799	1998	1998	1998	1998	0
478	20241220	123500	2272799	1998	1998	1998	1998	0
479	20241220	123400	2272799	1998	1998	1998	1998	0
480	20241220	123300	2272799	1998	1998	1998	1998	290
481	20241220	123200	1693379	1999	1999	1999	1999	0
482	20241220	123100	1693379	1999	1999	1999	1999	0
483	20241220	123000	1693379	1999	1999	1999	1999	0
484	20241220	122900	1693379	1999	1999	1999	1999	9
485	20241220	122800	1675388	1999	1999	1999	1999	0
486	20241220	122700	1675388	1999	1999	1999	1999	0
487	20241220	122600	1675388	1999	1999	1999	1999	9
488	20241220	122500	1657397	2000	2000	2000	2000	0
489	20241220	122400	1657397	2000	2000	2000	2000	1
490	20241220	122300	1655397	2000	2000	2000	2000	0
491	20241220	122200	1655397	2000	2000	2000	2000	1
492	20241220	122100	1653397	1999	1999	1999	1999	9
493	20241220	122000	1635406	1999	1999	1999	1999	0
494	20241220	121900	1635406	1999	1999	1999	1999	0
495	20241220	121800	1635406	1999	1999	1999	1999	0
496	20241220	121700	1635406	1999	1999	1999	1999	9
497	20241220	121600	1617415	1999	1999	1999	1999	0
498	20241220	121500	1617415	1999	1999	1999	1999	0
499	20241220	121400	1617415	1999	1999	1999	1999	2
500	20241220	121300	1613417	1999	1999	1999	1999	0
501	20241220	121200	1613417	1999	1999	1999	1999	0
502	20241220	121100	1613417	1999	1999	1999	1999	9
503	20241220	121000	1595426	1999	1999	1999	1999	0
504	20241220	120900	1595426	1999	1999	1999	1999	0
505	20241220	120800	1595426	1999	1999	1999	1999	9
506	20241220	120700	1577435	1999	1999	1999	1999	0
507	20241220	120600	1577435	1999	1999	1999	1999	10
508	20241220	120500	1557445	1999	1999	1999	1999	0
509	20241220	120400	1557445	1999	1999	1999	1999	0
510	20241220	120300	1557445	1999	1999	1999	1999	0
511	20241220	120200	1557445	1999	1999	1999	1999	0
512	20241220	120100	1557445	1999	1999	1999	1999	0
513	20241220	120000	1557445	1999	1999	1999	1999	0
514	20241220	115900	1557445	1999	1999	1999	1999	0
515	20241220	115800	1557445	1999	1999	1999	1999	8
516	20241220	115700	1541453	1999	1999	1999	1999	0
517	20241220	115600	1541453	1999	1999	1999	1999	0
518	20241220	115500	1541453	1999	1999	1999	1999	17
519	20241220	115400	1507470	1999	1999	1999	1999	0
520	20241220	115300	1507470	1999	1999	1999	1999	0
521	20241220	115200	1507470	1999	1999	1999	1999	9
522	20241220	115100	1489479	1998	1998	1998	1998	9
523	20241220	115000	1471497	1997	1997	1997	1997	0
524	20241220	114900	1471497	1997	1997	1997	1997	0
525	20241220	114800	1471497	1997	1997	1997	1997	0
526	20241220	114700	1471497	1997	1997	1997	1997	0
527	20241220	114600	1471497	1997	1997	1997	1997	0
528	20241220	114500	1471497	1997	1997	1997	1997	0
529	20241220	114400	1471497	1997	1997	1997	1997	0
530	20241220	114300	1471497	1997	1997	1997	1997	0
531	20241220	114200	1471497	1997	1997	1997	1997	0
532	20241220	114100	1471497	1997	1997	1997	1997	9
533	20241220	114000	1453524	1997	1997	1997	1997	0
534	20241220	113900	1453524	1997	1997	1997	1997	0
535	20241220	113800	1453524	1997	1997	1997	1997	0
536	20241220	113700	1453524	1997	1997	1997	1997	0
537	20241220	113600	1453524	1997	1997	1997	1997	0
538	20241220	113500	1453524	1997	1997	1997	1997	1
539	20241220	113400	1451527	2000	2000	2000	2000	0
540	20241220	113300	1451527	2000	2000	2000	2000	0
541	20241220	113200	1451527	2000	2000	2000	2000	0
542	20241220	113100	1451527	2000	2000	2000	2000	0
543	20241220	113000	1451527	2000	2000	2000	2000	1
544	20241220	112900	1449527	2000	2000	2000	2000	0
545	20241220	112800	1449527	2000	2000	2000	2000	0
546	20241220	112700	1449527	2000	2000	2000	2000	0
547	20241220	112600	1449527	2000	2000	2000	2000	9
548	20241220	112500	1431527	1997	1997	1997	1997	1
549	20241220	112400	1429530	2005	2005	2005	2005	0
550	20241220	112300	1429530	2005	2005	2005	2005	0
551	20241220	112200	1429530	2005	2005	2005	2005	0
552	20241220	112100	1429530	2005	2005	2005	2005	0
553	20241220	112000	1429530	2005	2005	2005	2005	0
554	20241220	111900	1429530	2005	2005	2005	2005	0
555	20241220	111800	1429530	2005	2005	2005	2005	0
556	20241220	111700	1429530	2005	2005	2005	2005	0
557	20241220	111600	1429530	2005	2005	2005	2005	18
558	20241220	111500	1393440	2010	2010	2010	2010	0
559	20241220	111400	1393440	2010	2010	2010	2010	0
560	20241220	111300	1393440	2010	2010	2010	2010	0
561	20241220	111200	1393440	2010	2010	2010	2010	0
562	20241220	111100	1393440	2010	2010	2010	2010	0
563	20241220	111000	1393440	2010	2010	2010	2010	0
564	20241220	110900	1393440	2010	2010	2010	2010	0
565	20241220	110800	1393440	2010	2010	2010	2010	0
566	20241220	110700	1393440	2010	2010	2010	2010	0
567	20241220	110600	1393440	2010	1999	2010	1997	406
568	20241220	110500	582192	1999	1999	1999	1999	0
569	20241220	110400	582192	1999	1999	1999	1999	0
570	20241220	110300	582192	1999	1999	1999	1999	0
571	20241220	110200	582192	1999	1999	1999	1999	0
572	20241220	110100	582192	1999	1999	1999	1999	29
573	20241220	110000	524221	1998	1998	1998	1998	0
574	20241220	105900	524221	1998	1998	1998	1998	0
575	20241220	105800	524221	1998	1998	1998	1998	1
576	20241220	105700	522223	1998	1998	1998	1998	0
577	20241220	105600	522223	1998	1998	1998	1998	8
578	20241220	105500	506239	1998	1998	1998	1998	0
579	20241220	105400	506239	1998	1998	1998	1998	0
580	20241220	105300	506239	1998	1998	1998	1998	0
581	20241220	105200	506239	1998	1998	1998	1998	0
582	20241220	105100	506239	1998	1998	1998	1998	8
583	20241220	105000	490255	1998	1998	1998	1998	0
584	20241220	104900	490255	1998	1998	1998	1998	0
585	20241220	104800	490255	1998	1998	1998	1998	0
586	20241220	104700	490255	1998	1998	1998	1998	2
587	20241220	104600	486259	1998	1998	1998	1998	9
588	20241220	104500	468277	2000	2000	2000	2000	0
589	20241220	104400	468277	2000	2000	2000	2000	0
590	20241220	104300	468277	2000	2000	2000	2000	0
591	20241220	104200	468277	2000	2000	2000	2000	0
592	20241220	104100	468277	2000	2000	2000	2000	0
593	20241220	104000	468277	2000	1999	2000	1999	18
594	20241220	103900	432286	1998	1998	1998	1998	0
595	20241220	103800	432286	1998	1998	1998	1998	0
596	20241220	103700	432286	1998	1998	1998	1998	9
597	20241220	103600	414304	1998	1998	1998	1998	0
598	20241220	103500	414304	1998	1998	1998	1998	9
599	20241220	103400	396322	1998	1998	1998	1998	0
600	20241220	103300	396322	1998	1998	1998	1998	9
601	20241220	103200	378340	2005	2005	2005	2005	0
602	20241220	103100	378340	2005	2005	2005	2005	0
603	20241220	103000	378340	2005	2005	2005	2005	0
604	20241220	102900	378340	2005	2005	2005	2005	0
605	20241220	102800	378340	2005	2005	2005	2005	0
606	20241220	102700	378340	2005	2005	2005	2005	0
607	20241220	102600	378340	2005	2005	2005	2005	0
608	20241220	102500	378340	2005	2005	2005	2005	0
609	20241220	102400	378340	2005	2005	2005	2005	0
610	20241220	102300	378340	2005	2005	2005	2005	0
611	20241220	102200	378340	2005	2005	2005	2005	0
612	20241220	102100	378340	2005	2005	2005	2005	0
613	20241220	102000	378340	2005	2005	2005	2005	0
614	20241220	101900	378340	2005	2005	2005	2005	0
615	20241220	101800	378340	2005	2005	2005	2005	0
616	20241220	101700	378340	2005	2005	2005	2005	0
617	20241220	101600	378340	2005	2005	2005	2005	0
618	20241220	101500	378340	2005	2005	2005	2005	8
619	20241220	101400	362300	2010	2010	2010	2010	0
620	20241220	101300	362300	2010	2010	2010	2010	0
621	20241220	101200	362300	2010	2010	2010	2010	0
622	20241220	101100	362300	2010	2010	2010	2010	0
623	20241220	101000	362300	2010	2010	2010	2010	1
624	20241220	100900	360290	1985	1985	1985	1985	0
625	20241220	100800	360290	1985	2005	2005	1985	100
626	20241220	100700	160540	2010	2010	2010	2010	0
627	20241220	100600	160540	2010	2010	2010	2010	0
628	20241220	100500	160540	2010	2010	2010	2010	0
629	20241220	100400	160540	2010	2010	2010	2010	0
630	20241220	100300	160540	2010	2010	2010	2010	0
631	20241220	100200	160540	2010	2010	2010	2010	0
632	20241220	100100	160540	2010	2010	2010	2010	0
633	20241220	100000	160540	2010	2010	2010	2010	0
634	20241220	095900	160540	2010	2010	2010	2010	0
635	20241220	095800	160540	2010	2010	2010	2010	0
636	20241220	095700	160540	2010	2010	2010	2010	0
637	20241220	095600	160540	2010	2010	2010	2010	0
638	20241220	095500	160540	2010	2010	2010	2010	0
639	20241220	095400	160540	2010	2010	2010	2010	9
640	20241220	095300	142450	2005	2005	2005	2005	0
641	20241220	095200	142450	2005	2005	2005	2005	0
642	20241220	095100	142450	2005	2005	2005	2005	8
643	20241220	095000	126410	2000	2000	2000	2000	0
644	20241220	094900	126410	2000	2000	2000	2000	0
645	20241220	094800	126410	2000	2000	2000	2000	0
646	20241220	094700	126410	2000	2000	2000	2000	0
647	20241220	094600	126410	2000	2000	2000	2000	0
648	20241220	094500	126410	2000	2015	2015	2000	7
649	20241220	094400	112350	2015	2010	2015	2010	12
650	20241220	094300	88205	2005	2005	2005	2005	1
651	20241220	094200	86200	2005	2000	2005	2000	33
652	20241220	094100	20175	2000	2000	2000	2000	0
653	20241220	094000	20175	2000	2000	2000	2000	0
654	20241220	093900	20175	2000	2000	2000	2000	0
655	20241220	093800	20175	2000	2000	2000	2000	0
656	20241220	093700	20175	2000	2000	2000	2000	0
657	20241220	093600	20175	2000	2000	2000	2000	0
658	20241220	093500	20175	2000	2000	2000	2000	0
659	20241220	093400	20175	2000	2000	2000	2000	0
660	20241220	093300	20175	2000	2000	2000	2000	0
661	20241220	093200	20175	2000	2000	2000	2000	0
662	20241220	093100	20175	2000	2000	2000	2000	0
663	20241220	093000	20175	2000	2000	2000	2000	0
664	20241220	092900	20175	2000	2000	2000	2000	0
665	20241220	092800	20175	2000	2000	2000	2000	0
666	20241220	092700	20175	2000	2000	2000	2000	0
667	20241220	092600	20175	2000	2005	2005	2000	4
668	20241220	092500	12160	2010	2010	2010	2010	1
669	20241220	092400	10150	2010	2010	2010	2010	0
670	20241220	092300	10150	2010	2010	2010	2010	1
671	20241220	092200	8140	2020	2020	2020	2020	0
672	20241220	092100	8140	2020	2020	2020	2020	0
673	20241220	092000	8140	2020	2020	2020	2020	0
674	20241220	091900	8140	2020	2020	2020	2020	0
675	20241220	091800	8140	2020	2020	2020	2020	0
676	20241220	091700	8140	2020	2020	2020	2020	0
677	20241220	091600	8140	2020	2020	2020	2020	0
678	20241220	091500	8140	2020	2020	2020	2020	0
679	20241220	091400	8140	2020	2020	2020	2020	0
680	20241220	091300	8140	2020	2020	2020	2020	0
681	20241220	091200	8140	2020	2020	2020	2020	0
682	20241220	091100	8140	2020	2020	2020	2020	0
683	20241220	091000	8140	2020	2020	2020	2020	0
684	20241220	090900	8140	2020	2020	2020	2020	0
685	20241220	090800	8140	2020	2020	2020	2020	0
686	20241220	090700	8140	2020	2020	2020	2020	0
687	20241220	090600	8140	2020	2020	2020	2020	0
688	20241220	090500	8140	2020	2020	2020	2020	0
689	20241220	090400	8140	2020	2020	2020	2020	0
690	20241220	090300	8140	2020	2020	2020	2020	0
691	20241220	090200	8140	2020	2020	2020	2020	0
692	20241220	090100	8140	2020	2040	2040	2020	4
693	20241220	090000	0	2020	2020	2020	2020	0