KissMeData/169330/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	203100	12636485	2005	2005	2005	2005	404
3	20241224	203000	12636485	2005	2005	2005	2005	0
4	20241224	202900	12636485	2005	2005	2005	2005	0
5	20241224	202800	12636485	2005	2005	2005	2005	0
6	20241224	202700	12636485	2005	2005	2005	2005	0
7	20241224	202600	12636485	2005	2005	2005	2005	0
8	20241224	202500	12636485	2005	2005	2005	2005	0
9	20241224	202400	12636485	2005	2005	2005	2005	0
10	20241224	202300	12636485	2005	2005	2005	2005	0
11	20241224	202200	12636485	2005	2005	2005	2005	0
12	20241224	202100	12636485	2005	2005	2005	2005	0
13	20241224	202000	12636485	2005	2005	2005	2005	0
14	20241224	201900	12636485	2005	2005	2005	2005	0
15	20241224	201800	12636485	2005	2005	2005	2005	0
16	20241224	201700	12636485	2005	2005	2005	2005	0
17	20241224	201600	12636485	2005	2005	2005	2005	0
18	20241224	201500	12636485	2005	2005	2005	2005	0
19	20241224	201400	12636485	2005	2005	2005	2005	0
20	20241224	201300	12636485	2005	2005	2005	2005	0
21	20241224	201200	12636485	2005	2005	2005	2005	0
22	20241224	201100	12636485	2005	2005	2005	2005	0
23	20241224	201000	12636485	2005	2005	2005	2005	0
24	20241224	200900	12636485	2005	2005	2005	2005	0
25	20241224	200800	12636485	2005	2005	2005	2005	0
26	20241224	200700	12636485	2005	2005	2005	2005	0
27	20241224	200600	12636485	2005	2005	2005	2005	0
28	20241224	200500	12636485	2005	2005	2005	2005	0
29	20241224	200400	12636485	2005	2005	2005	2005	0
30	20241224	200300	12636485	2005	2005	2005	2005	0
31	20241224	200200	12636485	2005	2005	2005	2005	0
32	20241224	200100	12636485	2005	2005	2005	2005	404
33	20241224	200000	12636485	2005	2005	2005	2005	0
34	20241224	195900	12636485	2005	2005	2005	2005	0
35	20241224	195800	12636485	2005	2005	2005	2005	0
36	20241224	195700	12636485	2005	2005	2005	2005	0
37	20241224	195600	12636485	2005	2005	2005	2005	0
38	20241224	195500	12636485	2005	2005	2005	2005	0
39	20241224	195400	12636485	2005	2005	2005	2005	0
40	20241224	195300	12636485	2005	2005	2005	2005	0
41	20241224	195200	12636485	2005	2005	2005	2005	0
42	20241224	195100	12636485	2005	2005	2005	2005	0
43	20241224	195000	12636485	2005	2005	2005	2005	0
44	20241224	194900	12636485	2005	2005	2005	2005	0
45	20241224	194800	12636485	2005	2005	2005	2005	0
46	20241224	194700	12636485	2005	2005	2005	2005	0
47	20241224	194600	12636485	2005	2005	2005	2005	0
48	20241224	194500	12636485	2005	2005	2005	2005	0
49	20241224	194400	12636485	2005	2005	2005	2005	0
50	20241224	194300	12636485	2005	2005	2005	2005	0
51	20241224	194200	12636485	2005	2005	2005	2005	0
52	20241224	194100	12636485	2005	2005	2005	2005	0
53	20241224	194000	12636485	2005	2005	2005	2005	0
54	20241224	193900	12636485	2005	2005	2005	2005	0
55	20241224	193800	12636485	2005	2005	2005	2005	0
56	20241224	193700	12636485	2005	2005	2005	2005	0
57	20241224	193600	12636485	2005	2005	2005	2005	0
58	20241224	193500	12636485	2005	2005	2005	2005	0
59	20241224	193400	12636485	2005	2005	2005	2005	0
60	20241224	193300	12636485	2005	2005	2005	2005	0
61	20241224	193200	12636485	2005	2005	2005	2005	0
62	20241224	193100	12636485	2005	2005	2005	2005	404
63	20241224	193000	12636485	2005	2005	2005	2005	0
64	20241224	192900	12636485	2005	2005	2005	2005	0
65	20241224	192800	12636485	2005	2005	2005	2005	0
66	20241224	192700	12636485	2005	2005	2005	2005	0
67	20241224	192600	12636485	2005	2005	2005	2005	0
68	20241224	192500	12636485	2005	2005	2005	2005	0
69	20241224	192400	12636485	2005	2005	2005	2005	0
70	20241224	192300	12636485	2005	2005	2005	2005	0
71	20241224	192200	12636485	2005	2005	2005	2005	0
72	20241224	192100	12636485	2005	2005	2005	2005	0
73	20241224	192000	12636485	2005	2005	2005	2005	0
74	20241224	191900	12636485	2005	2005	2005	2005	0
75	20241224	191800	12636485	2005	2005	2005	2005	0
76	20241224	191700	12636485	2005	2005	2005	2005	0
77	20241224	191600	12636485	2005	2005	2005	2005	0
78	20241224	191500	12636485	2005	2005	2005	2005	0
79	20241224	191400	12636485	2005	2005	2005	2005	0
80	20241224	191300	12636485	2005	2005	2005	2005	0
81	20241224	191200	12636485	2005	2005	2005	2005	0
82	20241224	191100	12636485	2005	2005	2005	2005	0
83	20241224	191000	12636485	2005	2005	2005	2005	0
84	20241224	190900	12636485	2005	2005	2005	2005	0
85	20241224	190800	12636485	2005	2005	2005	2005	0
86	20241224	190700	12636485	2005	2005	2005	2005	0
87	20241224	190600	12636485	2005	2005	2005	2005	0
88	20241224	190500	12636485	2005	2005	2005	2005	0
89	20241224	190400	12636485	2005	2005	2005	2005	0
90	20241224	190300	12636485	2005	2005	2005	2005	0
91	20241224	190200	12636485	2005	2005	2005	2005	0
92	20241224	190100	12636485	2005	2005	2005	2005	404
93	20241224	190000	12636485	2005	2005	2005	2005	0
94	20241224	185900	12636485	2005	2005	2005	2005	0
95	20241224	185800	12636485	2005	2005	2005	2005	0
96	20241224	185700	12636485	2005	2005	2005	2005	0
97	20241224	185600	12636485	2005	2005	2005	2005	0
98	20241224	185500	12636485	2005	2005	2005	2005	0
99	20241224	185400	12636485	2005	2005	2005	2005	0
100	20241224	185300	12636485	2005	2005	2005	2005	0
101	20241224	185200	12636485	2005	2005	2005	2005	0
102	20241224	185100	12636485	2005	2005	2005	2005	0
103	20241224	185000	12636485	2005	2005	2005	2005	0
104	20241224	184900	12636485	2005	2005	2005	2005	0
105	20241224	184800	12636485	2005	2005	2005	2005	0
106	20241224	184700	12636485	2005	2005	2005	2005	0
107	20241224	184600	12636485	2005	2005	2005	2005	0
108	20241224	184500	12636485	2005	2005	2005	2005	0
109	20241224	184400	12636485	2005	2005	2005	2005	0
110	20241224	184300	12636485	2005	2005	2005	2005	0
111	20241224	184200	12636485	2005	2005	2005	2005	0
112	20241224	184100	12636485	2005	2005	2005	2005	0
113	20241224	184000	12636485	2005	2005	2005	2005	0
114	20241224	183900	12636485	2005	2005	2005	2005	0
115	20241224	183800	12636485	2005	2005	2005	2005	0
116	20241224	183700	12636485	2005	2005	2005	2005	0
117	20241224	183600	12636485	2005	2005	2005	2005	0
118	20241224	183500	12636485	2005	2005	2005	2005	0
119	20241224	183400	12636485	2005	2005	2005	2005	0
120	20241224	183300	12636485	2005	2005	2005	2005	0
121	20241224	183200	12636485	2005	2005	2005	2005	0
122	20241224	183100	12636485	2005	2005	2005	2005	404
123	20241224	183000	12636485	2005	2005	2005	2005	0
124	20241224	182900	12636485	2005	2005	2005	2005	0
125	20241224	182800	12636485	2005	2005	2005	2005	0
126	20241224	182700	12636485	2005	2005	2005	2005	0
127	20241224	182600	12636485	2005	2005	2005	2005	0
128	20241224	182500	12636485	2005	2005	2005	2005	0
129	20241224	182400	12636485	2005	2005	2005	2005	0
130	20241224	182300	12636485	2005	2005	2005	2005	0
131	20241224	182200	12636485	2005	2005	2005	2005	0
132	20241224	182100	12636485	2005	2005	2005	2005	0
133	20241224	182000	12636485	2005	2005	2005	2005	0
134	20241224	181900	12636485	2005	2005	2005	2005	0
135	20241224	181800	12636485	2005	2005	2005	2005	0
136	20241224	181700	12636485	2005	2005	2005	2005	0
137	20241224	181600	12636485	2005	2005	2005	2005	0
138	20241224	181500	12636485	2005	2005	2005	2005	0
139	20241224	181400	12636485	2005	2005	2005	2005	0
140	20241224	181300	12636485	2005	2005	2005	2005	0
141	20241224	181200	12636485	2005	2005	2005	2005	0
142	20241224	181100	12636485	2005	2005	2005	2005	0
143	20241224	181000	12636485	2005	2005	2005	2005	0
144	20241224	180900	12636485	2005	2005	2005	2005	0
145	20241224	180800	12636485	2005	2005	2005	2005	0
146	20241224	180700	12636485	2005	2005	2005	2005	0
147	20241224	180600	12636485	2005	2005	2005	2005	0
148	20241224	180500	12636485	2005	2005	2005	2005	0
149	20241224	180400	12636485	2005	2005	2005	2005	0
150	20241224	180300	12636485	2005	2005	2005	2005	0
151	20241224	180200	12636485	2005	2005	2005	2005	0
152	20241224	180100	12636485	2005	2005	2005	2005	404
153	20241224	180000	12636485	2005	2005	2005	2005	0
154	20241224	175900	12636485	2005	2005	2005	2005	0
155	20241224	175800	12636485	2005	2005	2005	2005	0
156	20241224	175700	12636485	2005	2005	2005	2005	0
157	20241224	175600	12636485	2005	2005	2005	2005	0
158	20241224	175500	12636485	2005	2005	2005	2005	0
159	20241224	175400	12636485	2005	2005	2005	2005	0
160	20241224	175300	12636485	2005	2005	2005	2005	0
161	20241224	175200	12636485	2005	2005	2005	2005	0
162	20241224	175100	12636485	2005	2005	2005	2005	0
163	20241224	175000	12636485	2005	2005	2005	2005	0
164	20241224	174900	12636485	2005	2005	2005	2005	0
165	20241224	174800	12636485	2005	2005	2005	2005	0
166	20241224	174700	12636485	2005	2005	2005	2005	0
167	20241224	174600	12636485	2005	2005	2005	2005	0
168	20241224	174500	12636485	2005	2005	2005	2005	0
169	20241224	174400	12636485	2005	2005	2005	2005	0
170	20241224	174300	12636485	2005	2005	2005	2005	0
171	20241224	174200	12636485	2005	2005	2005	2005	0
172	20241224	174100	12636485	2005	2005	2005	2005	0
173	20241224	174000	12636485	2005	2005	2005	2005	0
174	20241224	173900	12636485	2005	2005	2005	2005	0
175	20241224	173800	12636485	2005	2005	2005	2005	0
176	20241224	173700	12636485	2005	2005	2005	2005	0
177	20241224	173600	12636485	2005	2005	2005	2005	0
178	20241224	173500	12636485	2005	2005	2005	2005	0
179	20241224	173400	12636485	2005	2005	2005	2005	0
180	20241224	173300	12636485	2005	2005	2005	2005	0
181	20241224	173200	12636485	2005	2005	2005	2005	0
182	20241224	173100	12636485	2005	2005	2005	2005	404
183	20241224	173000	12636485	2005	2005	2005	2005	0
184	20241224	172900	12636485	2005	2005	2005	2005	0
185	20241224	172800	12636485	2005	2005	2005	2005	0
186	20241224	172700	12636485	2005	2005	2005	2005	0
187	20241224	172600	12636485	2005	2005	2005	2005	0
188	20241224	172500	12636485	2005	2005	2005	2005	0
189	20241224	172400	12636485	2005	2005	2005	2005	0
190	20241224	172300	12636485	2005	2005	2005	2005	0
191	20241224	172200	12636485	2005	2005	2005	2005	0
192	20241224	172100	12636485	2005	2005	2005	2005	0
193	20241224	172000	12636485	2005	2005	2005	2005	0
194	20241224	171900	12636485	2005	2005	2005	2005	0
195	20241224	171800	12636485	2005	2005	2005	2005	0
196	20241224	171700	12636485	2005	2005	2005	2005	0
197	20241224	171600	12636485	2005	2005	2005	2005	0
198	20241224	171500	12636485	2005	2005	2005	2005	0
199	20241224	171400	12636485	2005	2005	2005	2005	0
200	20241224	171300	12636485	2005	2005	2005	2005	0
201	20241224	171200	12636485	2005	2005	2005	2005	0
202	20241224	171100	12636485	2005	2005	2005	2005	0
203	20241224	171000	12636485	2005	2005	2005	2005	0
204	20241224	170900	12636485	2005	2005	2005	2005	0
205	20241224	170800	12636485	2005	2005	2005	2005	0
206	20241224	170700	12636485	2005	2005	2005	2005	0
207	20241224	170600	12636485	2005	2005	2005	2005	0
208	20241224	170500	12636485	2005	2005	2005	2005	0
209	20241224	170400	12636485	2005	2005	2005	2005	0
210	20241224	170300	12636485	2005	2005	2005	2005	0
211	20241224	170200	12636485	2005	2005	2005	2005	0
212	20241224	170100	12636485	2005	2005	2005	2005	404
213	20241224	170000	12636485	2005	2005	2005	2005	0
214	20241224	165900	12636485	2005	2005	2005	2005	0
215	20241224	165800	12636485	2005	2005	2005	2005	0
216	20241224	165700	12636485	2005	2005	2005	2005	0
217	20241224	165600	12636485	2005	2005	2005	2005	0
218	20241224	165500	12636485	2005	2005	2005	2005	0
219	20241224	165400	12636485	2005	2005	2005	2005	0
220	20241224	165300	12636485	2005	2005	2005	2005	0
221	20241224	165200	12636485	2005	2005	2005	2005	0
222	20241224	165100	12636485	2005	2005	2005	2005	0
223	20241224	165000	12636485	2005	2005	2005	2005	0
224	20241224	164900	12636485	2005	2005	2005	2005	0
225	20241224	164800	12636485	2005	2005	2005	2005	0
226	20241224	164700	12636485	2005	2005	2005	2005	0
227	20241224	164600	12636485	2005	2005	2005	2005	0
228	20241224	164500	12636485	2005	2005	2005	2005	0
229	20241224	164400	12636485	2005	2005	2005	2005	0
230	20241224	164300	12636485	2005	2005	2005	2005	0
231	20241224	164200	12636485	2005	2005	2005	2005	0
232	20241224	164100	12636485	2005	2005	2005	2005	0
233	20241224	164000	12636485	2005	2005	2005	2005	0
234	20241224	163900	12636485	2005	2005	2005	2005	0
235	20241224	163800	12636485	2005	2005	2005	2005	0
236	20241224	163700	12636485	2005	2005	2005	2005	0
237	20241224	163600	12636485	2005	2005	2005	2005	0
238	20241224	163500	12636485	2005	2005	2005	2005	0
239	20241224	163400	12636485	2005	2005	2005	2005	0
240	20241224	163300	12636485	2005	2005	2005	2005	0
241	20241224	163200	12636485	2005	2005	2005	2005	0
242	20241224	163100	12636485	2005	2005	2005	2005	404
243	20241224	163000	12636485	2005	2005	2005	2005	0
244	20241224	162900	12636485	2005	2005	2005	2005	0
245	20241224	162800	12636485	2005	2005	2005	2005	0
246	20241224	162700	12636485	2005	2005	2005	2005	0
247	20241224	162600	12636485	2005	2005	2005	2005	0
248	20241224	162500	12636485	2005	2005	2005	2005	0
249	20241224	162400	12636485	2005	2005	2005	2005	0
250	20241224	162300	12636485	2005	2005	2005	2005	0
251	20241224	162200	12636485	2005	2005	2005	2005	0
252	20241224	162100	12636485	2005	2005	2005	2005	0
253	20241224	162000	12636485	2005	2005	2005	2005	0
254	20241224	161900	12636485	2005	2005	2005	2005	0
255	20241224	161800	12636485	2005	2005	2005	2005	0
256	20241224	161700	12636485	2005	2005	2005	2005	0
257	20241224	161600	12636485	2005	2005	2005	2005	0
258	20241224	161500	12636485	2005	2005	2005	2005	0
259	20241224	161400	12636485	2005	2005	2005	2005	0
260	20241224	161300	12636485	2005	2005	2005	2005	0
261	20241224	161200	12636485	2005	2005	2005	2005	0
262	20241224	161100	12636485	2005	2005	2005	2005	0
263	20241224	161000	12636485	2005	2005	2005	2005	0
264	20241224	160900	12636485	2005	2005	2005	2005	0
265	20241224	160800	12636485	2005	2005	2005	2005	0
266	20241224	160700	12636485	2005	2005	2005	2005	0
267	20241224	160600	12636485	2005	2005	2005	2005	0
268	20241224	160500	12636485	2005	2005	2005	2005	0
269	20241224	160400	12636485	2005	2005	2005	2005	0
270	20241224	160300	12636485	2005	2005	2005	2005	0
271	20241224	160200	12636485	2005	2005	2005	2005	0
272	20241224	160100	12636485	2005	2005	2005	2005	404
273	20241224	160000	12636485	2005	2005	2005	2005	0
274	20241224	155900	12636485	2005	2005	2005	2005	0
275	20241224	155800	12636485	2005	2005	2005	2005	0
276	20241224	155700	12636485	2005	2005	2005	2005	0
277	20241224	155600	12636485	2005	2005	2005	2005	0
278	20241224	155500	12636485	2005	2005	2005	2005	0
279	20241224	155400	12636485	2005	2005	2005	2005	0
280	20241224	155300	12636485	2005	2005	2005	2005	0
281	20241224	155200	12636485	2005	2005	2005	2005	0
282	20241224	155100	12636485	2005	2005	2005	2005	0
283	20241224	155000	12636485	2005	2005	2005	2005	0
284	20241224	154900	12636485	2005	2005	2005	2005	0
285	20241224	154800	12636485	2005	2005	2005	2005	0
286	20241224	154700	12636485	2005	2005	2005	2005	0
287	20241224	154600	12636485	2005	2005	2005	2005	0
288	20241224	154500	12636485	2005	2005	2005	2005	0
289	20241224	154400	12636485	2005	2005	2005	2005	0
290	20241224	154300	12636485	2005	2005	2005	2005	0
291	20241224	154200	12636485	2005	2005	2005	2005	0
292	20241224	154100	12636485	2005	2005	2005	2005	0
293	20241224	154000	12636485	2005	2005	2005	2005	0
294	20241224	153900	12636485	2005	2005	2005	2005	0
295	20241224	153800	12636485	2005	2005	2005	2005	0
296	20241224	153700	12636485	2005	2005	2005	2005	0
297	20241224	153600	12636485	2005	2005	2005	2005	0
298	20241224	153500	12636485	2005	2005	2005	2005	0
299	20241224	153400	12636485	2005	2005	2005	2005	0
300	20241224	153300	12636485	2005	2005	2005	2005	0
301	20241224	153200	12636485	2005	2005	2005	2005	0
302	20241224	153100	12636485	2005	2005	2005	2005	404
303	20241224	153000	12636485	2005	2005	2005	2005	404
304	20241224	152900	11826465	2005	2005	2005	2005	0
305	20241224	152800	11826465	2005	2005	2005	2005	0
306	20241224	152700	11826465	2005	2005	2005	2005	0
307	20241224	152600	11826465	2005	2005	2005	2005	0
308	20241224	152500	11826465	2005	2005	2005	2005	0
309	20241224	152400	11826465	2005	2005	2005	2005	0
310	20241224	152300	11826465	2005	2005	2005	2005	0
311	20241224	152200	11826465	2005	2005	2005	2005	0
312	20241224	152100	11826465	2005	2005	2005	2005	0
313	20241224	152000	11826465	2005	2005	2005	2005	0
314	20241224	151900	11826465	2005	2005	2005	2005	0
315	20241224	151800	11826465	2005	2005	2005	2005	0
316	20241224	151700	11826465	2005	2005	2005	2005	1
317	20241224	151600	11824460	1999	1999	1999	1999	0
318	20241224	151500	11824460	1999	1999	1999	1999	0
319	20241224	151400	11824460	1999	1999	1999	1999	18
320	20241224	151300	11788478	2005	2005	2005	2005	0
321	20241224	151200	11788478	2005	2005	2005	2005	0
322	20241224	151100	11788478	2005	2005	2005	2005	0
323	20241224	151000	11788478	2005	2000	2005	1999	510
324	20241224	150900	10766298	1999	1999	1999	1999	60
325	20241224	150800	10646358	2000	2000	2000	2000	0
326	20241224	150700	10646358	2000	2000	2000	2000	0
327	20241224	150600	10646358	2000	2000	2000	2000	0
328	20241224	150500	10646358	2000	2000	2000	2000	0
329	20241224	150400	10646358	2000	2000	2000	2000	0
330	20241224	150300	10646358	2000	2000	2000	2000	0
331	20241224	150200	10646358	2000	2000	2000	2000	0
332	20241224	150100	10646358	2000	2000	2000	2000	2
333	20241224	150000	10642358	2000	2000	2000	2000	0
334	20241224	145900	10642358	2000	2000	2000	2000	0
335	20241224	145800	10642358	2000	2000	2000	2000	0
336	20241224	145700	10642358	2000	2000	2000	2000	0
337	20241224	145600	10642358	2000	2000	2000	2000	0
338	20241224	145500	10642358	2000	2000	2000	2000	0
339	20241224	145400	10642358	2000	2000	2000	2000	0
340	20241224	145300	10642358	2000	2000	2000	2000	0
341	20241224	145200	10642358	2000	2000	2000	2000	0
342	20241224	145100	10642358	2000	2000	2000	2000	0
343	20241224	145000	10642358	2000	2000	2000	2000	0
344	20241224	144900	10642358	2000	2000	2000	2000	0
345	20241224	144800	10642358	2000	2000	2000	2000	0
346	20241224	144700	10642358	2000	2000	2000	2000	0
347	20241224	144600	10642358	2000	1999	2000	1999	6
348	20241224	144500	10630363	1999	1999	1999	1999	0
349	20241224	144400	10630363	1999	1999	1999	1999	0
350	20241224	144300	10630363	1999	1999	1999	1999	5
351	20241224	144200	10620368	2000	2000	2000	2000	0
352	20241224	144100	10620368	2000	2000	2000	2000	0
353	20241224	144000	10620368	2000	2000	2000	2000	11
354	20241224	143900	10598368	1999	1999	1999	1999	0
355	20241224	143800	10598368	1999	1999	1999	1999	0
356	20241224	143700	10598368	1999	1999	1999	1999	0
357	20241224	143600	10598368	1999	1999	1999	1999	0
358	20241224	143500	10598368	1999	1999	1999	1999	0
359	20241224	143400	10598368	1999	1999	1999	1999	0
360	20241224	143300	10598368	1999	1999	1999	1999	0
361	20241224	143200	10598368	1999	1999	1999	1999	0
362	20241224	143100	10598368	1999	1999	1999	1999	0
363	20241224	143000	10598368	1999	1999	1999	1999	0
364	20241224	142900	10598368	1999	1999	1999	1999	0
365	20241224	142800	10598368	1999	1999	1999	1999	0
366	20241224	142700	10598368	1999	1999	1999	1999	0
367	20241224	142600	10598368	1999	1999	1999	1999	0
368	20241224	142500	10598368	1999	1999	1999	1999	0
369	20241224	142400	10598368	1999	1999	1999	1999	0
370	20241224	142300	10598368	1999	1999	1999	1999	0
371	20241224	142200	10598368	1999	1999	1999	1999	406
372	20241224	142100	9786774	1999	1999	1999	1999	0
373	20241224	142000	9786774	1999	1999	1999	1999	0
374	20241224	141900	9786774	1999	1999	1999	1999	0
375	20241224	141800	9786774	1999	1999	1999	1999	0
376	20241224	141700	9786774	1999	1999	1999	1999	0
377	20241224	141600	9786774	1999	1999	1999	1999	6
378	20241224	141500	9774780	2005	2005	2005	2005	0
379	20241224	141400	9774780	2005	2005	2005	2005	0
380	20241224	141300	9774780	2005	2005	2005	2005	0
381	20241224	141200	9774780	2005	2005	2005	2005	0
382	20241224	141100	9774780	2005	2005	2005	2005	0
383	20241224	141000	9774780	2005	2005	2005	2005	0
384	20241224	140900	9774780	2005	2005	2005	2005	0
385	20241224	140800	9774780	2005	2005	2005	2005	0
386	20241224	140700	9774780	2005	2005	2005	2005	0
387	20241224	140600	9774780	2005	2005	2005	2005	0
388	20241224	140500	9774780	2005	2005	2005	2005	0
389	20241224	140400	9774780	2005	2005	2005	2005	0
390	20241224	140300	9774780	2005	2005	2005	2005	0
391	20241224	140200	9774780	2005	2005	2005	2005	1
392	20241224	140100	9772775	1999	1999	1999	1999	0
393	20241224	140000	9772775	1999	1999	1999	1999	0
394	20241224	135900	9772775	1999	1999	1999	1999	0
395	20241224	135800	9772775	1999	1999	1999	1999	0
396	20241224	135700	9772775	1999	1999	1999	1999	0
397	20241224	135600	9772775	1999	1999	1999	1999	0
398	20241224	135500	9772775	1999	1999	1999	1999	0
399	20241224	135400	9772775	1999	1999	1999	1999	0
400	20241224	135300	9772775	1999	1999	1999	1999	0
401	20241224	135200	9772775	1999	1999	1999	1999	0
402	20241224	135100	9772775	1999	2000	2000	1999	150
403	20241224	135000	9472920	2000	2000	2000	2000	0
404	20241224	134900	9472920	2000	2000	2000	2000	0
405	20241224	134800	9472920	2000	2000	2000	2000	0
406	20241224	134700	9472920	2000	2000	2000	2000	0
407	20241224	134600	9472920	2000	2000	2000	2000	0
408	20241224	134500	9472920	2000	2000	2000	2000	0
409	20241224	134400	9472920	2000	2000	2000	2000	0
410	20241224	134300	9472920	2000	2000	2000	2000	0
411	20241224	134200	9472920	2000	2000	2000	2000	0
412	20241224	134100	9472920	2000	2000	2000	2000	0
413	20241224	134000	9472920	2000	2000	2000	2000	0
414	20241224	133900	9472920	2000	2000	2000	2000	599
415	20241224	133800	8274920	2000	2000	2000	2000	0
416	20241224	133700	8274920	2000	2000	2000	2000	0
417	20241224	133600	8274920	2000	2000	2000	2000	0
418	20241224	133500	8274920	2000	2000	2000	2000	0
419	20241224	133400	8274920	2000	2000	2000	2000	0
420	20241224	133300	8274920	2000	2000	2000	2000	0
421	20241224	133200	8274920	2000	2000	2000	2000	0
422	20241224	133100	8274920	2000	2000	2000	2000	6
423	20241224	133000	8262920	2000	2000	2000	2000	0
424	20241224	132900	8262920	2000	2000	2000	2000	0
425	20241224	132800	8262920	2000	2000	2000	2000	0
426	20241224	132700	8262920	2000	2000	2000	2000	0
427	20241224	132600	8262920	2000	2000	2000	2000	6
428	20241224	132500	8250920	2000	2000	2000	2000	0
429	20241224	132400	8250920	2000	2000	2000	2000	0
430	20241224	132300	8250920	2000	2000	2000	2000	0
431	20241224	132200	8250920	2000	2000	2000	2000	0
432	20241224	132100	8250920	2000	2000	2000	2000	6
433	20241224	132000	8238920	2000	2000	2000	2000	0
434	20241224	131900	8238920	2000	2000	2000	2000	0
435	20241224	131800	8238920	2000	2000	2000	2000	0
436	20241224	131700	8238920	2000	2000	2000	2000	0
437	20241224	131600	8238920	2000	2000	2000	2000	12
438	20241224	131500	8214920	2000	2000	2000	2000	0
439	20241224	131400	8214920	2000	2000	2000	2000	0
440	20241224	131300	8214920	2000	2000	2000	2000	0
441	20241224	131200	8214920	2000	2000	2000	2000	0
442	20241224	131100	8214920	2000	2000	2000	2000	0
443	20241224	131000	8214920	2000	2000	2000	2000	0
444	20241224	130900	8214920	2000	2000	2000	2000	0
445	20241224	130800	8214920	2000	2000	2000	2000	0
446	20241224	130700	8214920	2000	2000	2000	2000	0
447	20241224	130600	8214920	2000	2000	2000	2000	6
448	20241224	130500	8202920	2000	2000	2000	2000	0
449	20241224	130400	8202920	2000	2000	2000	2000	0
450	20241224	130300	8202920	2000	2000	2000	2000	0
451	20241224	130200	8202920	2000	2000	2000	2000	0
452	20241224	130100	8202920	2000	2000	2000	2000	6
453	20241224	130000	8190920	2000	2000	2000	2000	0
454	20241224	125900	8190920	2000	2000	2000	2000	0
455	20241224	125800	8190920	2000	2000	2000	2000	0
456	20241224	125700	8190920	2000	2000	2000	2000	0
457	20241224	125600	8190920	2000	2000	2000	2000	5
458	20241224	125500	8180920	2000	2000	2000	2000	0
459	20241224	125400	8180920	2000	2000	2000	2000	0
460	20241224	125300	8180920	2000	2000	2000	2000	5
461	20241224	125200	8170920	2000	2000	2000	2000	0
462	20241224	125100	8170920	2000	2000	2000	2000	0
463	20241224	125000	8170920	2000	2000	2000	2000	0
464	20241224	124900	8170920	2000	2000	2000	2000	0
465	20241224	124800	8170920	2000	2000	2000	2000	0
466	20241224	124700	8170920	2000	2000	2000	2000	0
467	20241224	124600	8170920	2000	2000	2000	2000	5
468	20241224	124500	8160920	2000	2000	2000	2000	0
469	20241224	124400	8160920	2000	2000	2000	2000	0
470	20241224	124300	8160920	2000	2000	2000	2000	0
471	20241224	124200	8160920	2000	2000	2000	2000	0
472	20241224	124100	8160920	2000	2000	2000	2000	5
473	20241224	124000	8150920	2000	2000	2000	2000	0
474	20241224	123900	8150920	2000	2000	2000	2000	0
475	20241224	123800	8150920	2000	2000	2000	2000	0
476	20241224	123700	8150920	2000	2000	2000	2000	0
477	20241224	123600	8150920	2000	2000	2000	2000	5
478	20241224	123500	8140920	2005	2005	2005	2005	0
479	20241224	123400	8140920	2005	2005	2005	2005	5
480	20241224	123300	8130895	2000	2000	2000	2000	0
481	20241224	123200	8130895	2000	2000	2000	2000	0
482	20241224	123100	8130895	2000	2000	2000	2000	6
483	20241224	123000	8118895	2000	2000	2000	2000	0
484	20241224	122900	8118895	2000	2000	2000	2000	0
485	20241224	122800	8118895	2000	2000	2000	2000	0
486	20241224	122700	8118895	2000	2000	2000	2000	0
487	20241224	122600	8118895	2000	2000	2000	2000	6
488	20241224	122500	8106895	2000	2000	2000	2000	0
489	20241224	122400	8106895	2000	2000	2000	2000	0
490	20241224	122300	8106895	2000	2000	2000	2000	6
491	20241224	122200	8094895	2000	2000	2000	2000	0
492	20241224	122100	8094895	2000	2000	2000	2000	0
493	20241224	122000	8094895	2000	2000	2000	2000	0
494	20241224	121900	8094895	2000	2000	2000	2000	0
495	20241224	121800	8094895	2000	2000	2000	2000	0
496	20241224	121700	8094895	2000	2000	2000	2000	0
497	20241224	121600	8094895	2000	2000	2000	2000	6
498	20241224	121500	8082895	2000	2000	2000	2000	0
499	20241224	121400	8082895	2000	2000	2000	2000	0
500	20241224	121300	8082895	2000	2000	2000	2000	6
501	20241224	121200	8070895	2000	2000	2000	2000	0
502	20241224	121100	8070895	2000	2000	2000	2000	0
503	20241224	121000	8070895	2000	2000	2000	2000	0
504	20241224	120900	8070895	2000	2000	2000	2000	588
505	20241224	120800	6894895	2000	2000	2000	2000	0
506	20241224	120700	6894895	2000	2000	2000	2000	0
507	20241224	120600	6894895	2000	2000	2000	2000	6
508	20241224	120500	6882895	2000	2000	2000	2000	0
509	20241224	120400	6882895	2000	2000	2000	2000	0
510	20241224	120300	6882895	2000	2000	2000	2000	0
511	20241224	120200	6882895	2000	2000	2000	2000	0
512	20241224	120100	6882895	2000	2000	2000	2000	6
513	20241224	120000	6870895	2000	2000	2000	2000	0
514	20241224	115900	6870895	2000	2000	2000	2000	0
515	20241224	115800	6870895	2000	2000	2000	2000	0
516	20241224	115700	6870895	2000	2000	2000	2000	0
517	20241224	115600	6870895	2000	2000	2000	2000	5
518	20241224	115500	6860895	2005	2005	2005	2005	0
519	20241224	115400	6860895	2005	2005	2005	2005	0
520	20241224	115300	6860895	2005	2005	2005	2005	1
521	20241224	115200	6858890	2000	2000	2000	2000	0
522	20241224	115100	6858890	2000	2000	2000	2000	5
523	20241224	115000	6848890	2000	2000	2000	2000	0
524	20241224	114900	6848890	2000	2000	2000	2000	0
525	20241224	114800	6848890	2000	2000	2000	2000	5
526	20241224	114700	6838890	2005	2015	2015	2005	150
527	20241224	114600	6538030	2015	2015	2015	2015	1
528	20241224	114500	6536015	2010	2010	2010	2010	6
529	20241224	114400	6523955	2010	2010	2010	2010	0
530	20241224	114300	6523955	2010	2010	2010	2010	4
531	20241224	114200	6515915	2010	2010	2010	2010	0
532	20241224	114100	6515915	2010	2010	2010	2010	0
533	20241224	114000	6515915	2010	2010	2010	2010	0
534	20241224	113900	6515915	2010	2010	2010	2010	6
535	20241224	113800	6503855	2005	2005	2005	2005	0
536	20241224	113700	6503855	2005	2005	2005	2005	0
537	20241224	113600	6503855	2005	2005	2005	2005	0
538	20241224	113500	6503855	2005	2005	2005	2005	0
539	20241224	113400	6503855	2005	2005	2005	2005	0
540	20241224	113300	6503855	2005	2005	2005	2005	0
541	20241224	113200	6503855	2005	2005	2005	2005	0
542	20241224	113100	6503855	2005	2005	2005	2005	6
543	20241224	113000	6491825	2005	2005	2005	2005	0
544	20241224	112900	6491825	2005	2005	2005	2005	0
545	20241224	112800	6491825	2005	2005	2005	2005	0
546	20241224	112700	6491825	2005	2005	2005	2005	0
547	20241224	112600	6491825	2005	2005	2005	2005	0
548	20241224	112500	6491825	2005	2005	2005	2005	485
549	20241224	112400	5519400	2000	2000	2000	2000	0
550	20241224	112300	5519400	2000	2000	2000	2000	6
551	20241224	112200	5507400	2000	2000	2000	2000	0
552	20241224	112100	5507400	2000	2000	2000	2000	0
553	20241224	112000	5507400	2000	2000	2000	2000	0
554	20241224	111900	5507400	2000	2000	2000	2000	0
555	20241224	111800	5507400	2000	2000	2000	2000	0
556	20241224	111700	5507400	2000	2000	2000	2000	0
557	20241224	111600	5507400	2000	2000	2000	2000	6
558	20241224	111500	5495400	2000	2000	2000	2000	0
559	20241224	111400	5495400	2000	2000	2000	2000	0
560	20241224	111300	5495400	2000	2000	2000	2000	0
561	20241224	111200	5495400	2000	2000	2000	2000	0
562	20241224	111100	5495400	2000	2005	2005	2000	7
563	20241224	111000	5481395	2005	2005	2005	2005	0
564	20241224	110900	5481395	2005	2005	2005	2005	0
565	20241224	110800	5481395	2005	2005	2005	2005	0
566	20241224	110700	5481395	2005	2005	2005	2005	1
567	20241224	110600	5479390	2000	2000	2000	2000	6
568	20241224	110500	5467390	2000	2000	2000	2000	0
569	20241224	110400	5467390	2000	2000	2000	2000	5
570	20241224	110300	5457390	2000	2000	2000	2000	0
571	20241224	110200	5457390	2000	2000	2000	2000	0
572	20241224	110100	5457390	2000	2000	2000	2000	6
573	20241224	110000	5445390	2005	2005	2005	2005	0
574	20241224	105900	5445390	2005	2005	2005	2005	0
575	20241224	105800	5445390	2005	2005	2005	2005	0
576	20241224	105700	5445390	2005	2005	2005	2005	10
577	20241224	105600	5425340	2005	2000	2005	2000	18
578	20241224	105500	5389300	2000	2000	2000	2000	0
579	20241224	105400	5389300	2000	2000	2000	2000	0
580	20241224	105300	5389300	2000	2000	2000	2000	0
581	20241224	105200	5389300	2000	2000	2000	2000	72
582	20241224	105100	5245300	2000	2000	2000	2000	0
583	20241224	105000	5245300	2000	2000	2000	2000	0
584	20241224	104900	5245300	2000	2000	2000	2000	0
585	20241224	104800	5245300	2000	2000	2000	2000	0
586	20241224	104700	5245300	2000	2000	2000	2000	0
587	20241224	104600	5245300	2000	2000	2000	2000	0
588	20241224	104500	5245300	2000	2000	2000	2000	0
589	20241224	104400	5245300	2000	2000	2000	2000	0
590	20241224	104300	5245300	2000	2000	2000	2000	0
591	20241224	104200	5245300	2000	2005	2005	2000	914
592	20241224	104100	3416800	2015	2015	2015	2015	0
593	20241224	104000	3416800	2015	2015	2015	2015	1
594	20241224	103900	3414785	2015	2015	2015	2015	0
595	20241224	103800	3414785	2015	2015	2015	2015	29
596	20241224	103700	3356350	2015	2010	2015	2010	93
597	20241224	103600	3169040	2000	2000	2000	2000	0
598	20241224	103500	3169040	2000	2000	2000	2000	0
599	20241224	103400	3169040	2000	2000	2000	2000	0
600	20241224	103300	3169040	2000	2000	2000	2000	0
601	20241224	103200	3169040	2000	2000	2000	2000	0
602	20241224	103100	3169040	2000	2000	2000	2000	0
603	20241224	103000	3169040	2000	2000	2000	2000	0
604	20241224	102900	3169040	2000	2000	2000	2000	0
605	20241224	102800	3169040	2000	2000	2000	2000	0
606	20241224	102700	3169040	2000	2000	2000	2000	254
607	20241224	102600	2661040	2000	2000	2000	2000	0
608	20241224	102500	2661040	2000	2000	2000	2000	0
609	20241224	102400	2661040	2000	2000	2000	2000	0
610	20241224	102300	2661040	2000	2000	2000	2000	0
611	20241224	102200	2661040	2000	2000	2000	2000	0
612	20241224	102100	2661040	2000	2000	2000	2000	0
613	20241224	102000	2661040	2000	2000	2000	2000	0
614	20241224	101900	2661040	2000	2000	2000	2000	0
615	20241224	101800	2661040	2000	2000	2000	2000	10
616	20241224	101700	2641040	2000	2000	2000	2000	8
617	20241224	101600	2625040	2000	2000	2000	2000	0
618	20241224	101500	2625040	2000	2000	2000	2000	0
619	20241224	101400	2625040	2000	2000	2000	2000	0
620	20241224	101300	2625040	2000	2000	2000	2000	0
621	20241224	101200	2625040	2000	2000	2000	2000	0
622	20241224	101100	2625040	2000	2005	2005	2000	229
623	20241224	101000	2166870	2015	2015	2015	2015	0
624	20241224	100900	2166870	2015	2015	2015	2015	1
625	20241224	100800	2164855	2020	2020	2020	2020	0
626	20241224	100700	2164855	2020	2020	2020	2020	0
627	20241224	100600	2164855	2020	2020	2020	2020	0
628	20241224	100500	2164855	2020	2020	2020	2020	0
629	20241224	100400	2164855	2020	2020	2020	2020	0
630	20241224	100300	2164855	2020	2020	2020	2020	0
631	20241224	100200	2164855	2020	2020	2020	2020	0
632	20241224	100100	2164855	2020	2020	2020	2020	0
633	20241224	100000	2164855	2020	2020	2020	2020	0
634	20241224	095900	2164855	2020	2020	2020	2020	13
635	20241224	095800	2138595	2020	2020	2020	2020	0
636	20241224	095700	2138595	2020	2020	2020	2020	0
637	20241224	095600	2138595	2020	2020	2020	2020	500
638	20241224	095500	1128595	2035	2035	2035	2035	0
639	20241224	095400	1128595	2035	2020	2035	2020	244
640	20241224	095300	634245	2010	2005	2010	2005	101
641	20241224	095200	431430	2010	2010	2010	2010	0
642	20241224	095100	431430	2010	2010	2010	2010	4
643	20241224	095000	423390	2010	2010	2010	2010	0
644	20241224	094900	423390	2010	2010	2010	2010	0
645	20241224	094800	423390	2010	2010	2010	2010	0
646	20241224	094700	423390	2010	2010	2010	2010	0
647	20241224	094600	423390	2010	2010	2010	2010	0
648	20241224	094500	423390	2010	2010	2010	2010	0
649	20241224	094400	423390	2010	2010	2010	2010	0
650	20241224	094300	423390	2010	2010	2010	2010	10
651	20241224	094200	403290	2010	2010	2010	2010	1
652	20241224	094100	401280	2010	2010	2010	2010	11
653	20241224	094000	379170	2005	2005	2005	2005	0
654	20241224	093900	379170	2005	2005	2005	2005	0
655	20241224	093800	379170	2005	2005	2005	2005	0
656	20241224	093700	379170	2005	2005	2005	2005	0
657	20241224	093600	379170	2005	2005	2005	2005	0
658	20241224	093500	379170	2005	2005	2005	2005	0
659	20241224	093400	379170	2005	2005	2005	2005	0
660	20241224	093300	379170	2005	2005	2005	2005	0
661	20241224	093200	379170	2005	2005	2005	2005	0
662	20241224	093100	379170	2005	2005	2005	2005	0
663	20241224	093000	379170	2005	2005	2005	2005	0
664	20241224	092900	379170	2005	2005	2005	2005	100
665	20241224	092800	178670	2005	2005	2005	2005	0
666	20241224	092700	178670	2005	2005	2005	2005	7
667	20241224	092600	164635	2010	2010	2010	2010	24
668	20241224	092500	116395	2005	2005	2005	2005	0
669	20241224	092400	116395	2005	2005	2005	2005	0
670	20241224	092300	116395	2005	2005	2005	2005	0
671	20241224	092200	116395	2005	2005	2005	2005	0
672	20241224	092100	116395	2005	2005	2005	2005	0
673	20241224	092000	116395	2005	2005	2005	2005	52
674	20241224	091900	12135	2005	2005	2005	2005	0
675	20241224	091800	12135	2005	2005	2005	2005	0
676	20241224	091700	12135	2005	2005	2005	2005	0
677	20241224	091600	12135	2005	2005	2005	2005	0
678	20241224	091500	12135	2005	2005	2005	2005	0
679	20241224	091400	12135	2005	2005	2005	2005	0
680	20241224	091300	12135	2005	2005	2005	2005	0
681	20241224	091200	12135	2005	2005	2005	2005	0
682	20241224	091100	12135	2005	2005	2005	2005	0
683	20241224	091000	12135	2005	2005	2005	2005	0
684	20241224	090900	12135	2005	2005	2005	2005	0
685	20241224	090800	12135	2005	2005	2005	2005	1
686	20241224	090700	10130	2005	2005	2005	2005	0
687	20241224	090600	10130	2005	2005	2005	2005	0
688	20241224	090500	10130	2005	2005	2005	2005	0
689	20241224	090400	10130	2005	2005	2005	2005	0
690	20241224	090300	10130	2005	2005	2005	2005	0
691	20241224	090200	10130	2005	2005	2005	2005	0
692	20241224	090100	10130	2005	2005	2005	2005	2
693	20241224	090000	6120	2040	2040	2040	2040	3