KissMeData/189980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202700	93226232	1999	1999	1999	1999	1248
3	20231221	202600	93226232	1999	1999	1999	1999	0
4	20231221	202500	93226232	1999	1999	1999	1999	0
5	20231221	202400	93226232	1999	1999	1999	1999	0
6	20231221	202300	93226232	1999	1999	1999	1999	0
7	20231221	202200	93226232	1999	1999	1999	1999	0
8	20231221	202100	93226232	1999	1999	1999	1999	0
9	20231221	202000	93226232	1999	1999	1999	1999	0
10	20231221	201900	93226232	1999	1999	1999	1999	0
11	20231221	201800	93226232	1999	1999	1999	1999	0
12	20231221	201700	93226232	1999	1999	1999	1999	0
13	20231221	201600	93226232	1999	1999	1999	1999	0
14	20231221	201500	93226232	1999	1999	1999	1999	0
15	20231221	201400	93226232	1999	1999	1999	1999	0
16	20231221	201300	93226232	1999	1999	1999	1999	0
17	20231221	201200	93226232	1999	1999	1999	1999	0
18	20231221	201100	93226232	1999	1999	1999	1999	0
19	20231221	201000	93226232	1999	1999	1999	1999	0
20	20231221	200900	93226232	1999	1999	1999	1999	0
21	20231221	200800	93226232	1999	1999	1999	1999	0
22	20231221	200700	93226232	1999	1999	1999	1999	0
23	20231221	200600	93226232	1999	1999	1999	1999	0
24	20231221	200500	93226232	1999	1999	1999	1999	0
25	20231221	200400	93226232	1999	1999	1999	1999	0
26	20231221	200300	93226232	1999	1999	1999	1999	0
27	20231221	200200	93226232	1999	1999	1999	1999	0
28	20231221	200100	93226232	1999	1999	1999	1999	0
29	20231221	200000	93226232	1999	1999	1999	1999	0
30	20231221	195900	93226232	1999	1999	1999	1999	0
31	20231221	195800	93226232	1999	1999	1999	1999	0
32	20231221	195700	93226232	1999	1999	1999	1999	1248
33	20231221	195600	93226232	1999	1999	1999	1999	0
34	20231221	195500	93226232	1999	1999	1999	1999	0
35	20231221	195400	93226232	1999	1999	1999	1999	0
36	20231221	195300	93226232	1999	1999	1999	1999	0
37	20231221	195200	93226232	1999	1999	1999	1999	0
38	20231221	195100	93226232	1999	1999	1999	1999	0
39	20231221	195000	93226232	1999	1999	1999	1999	0
40	20231221	194900	93226232	1999	1999	1999	1999	0
41	20231221	194800	93226232	1999	1999	1999	1999	0
42	20231221	194700	93226232	1999	1999	1999	1999	0
43	20231221	194600	93226232	1999	1999	1999	1999	0
44	20231221	194500	93226232	1999	1999	1999	1999	0
45	20231221	194400	93226232	1999	1999	1999	1999	0
46	20231221	194300	93226232	1999	1999	1999	1999	0
47	20231221	194200	93226232	1999	1999	1999	1999	0
48	20231221	194100	93226232	1999	1999	1999	1999	0
49	20231221	194000	93226232	1999	1999	1999	1999	0
50	20231221	193900	93226232	1999	1999	1999	1999	0
51	20231221	193800	93226232	1999	1999	1999	1999	0
52	20231221	193700	93226232	1999	1999	1999	1999	0
53	20231221	193600	93226232	1999	1999	1999	1999	0
54	20231221	193500	93226232	1999	1999	1999	1999	0
55	20231221	193400	93226232	1999	1999	1999	1999	0
56	20231221	193300	93226232	1999	1999	1999	1999	0
57	20231221	193200	93226232	1999	1999	1999	1999	0
58	20231221	193100	93226232	1999	1999	1999	1999	0
59	20231221	193000	93226232	1999	1999	1999	1999	0
60	20231221	192900	93226232	1999	1999	1999	1999	0
61	20231221	192800	93226232	1999	1999	1999	1999	0
62	20231221	192700	93226232	1999	1999	1999	1999	1248
63	20231221	192600	93226232	1999	1999	1999	1999	0
64	20231221	192500	93226232	1999	1999	1999	1999	0
65	20231221	192400	93226232	1999	1999	1999	1999	0
66	20231221	192300	93226232	1999	1999	1999	1999	0
67	20231221	192200	93226232	1999	1999	1999	1999	0
68	20231221	192100	93226232	1999	1999	1999	1999	0
69	20231221	192000	93226232	1999	1999	1999	1999	0
70	20231221	191900	93226232	1999	1999	1999	1999	0
71	20231221	191800	93226232	1999	1999	1999	1999	0
72	20231221	191700	93226232	1999	1999	1999	1999	0
73	20231221	191600	93226232	1999	1999	1999	1999	0
74	20231221	191500	93226232	1999	1999	1999	1999	0
75	20231221	191400	93226232	1999	1999	1999	1999	0
76	20231221	191300	93226232	1999	1999	1999	1999	0
77	20231221	191200	93226232	1999	1999	1999	1999	0
78	20231221	191100	93226232	1999	1999	1999	1999	0
79	20231221	191000	93226232	1999	1999	1999	1999	0
80	20231221	190900	93226232	1999	1999	1999	1999	0
81	20231221	190800	93226232	1999	1999	1999	1999	0
82	20231221	190700	93226232	1999	1999	1999	1999	0
83	20231221	190600	93226232	1999	1999	1999	1999	0
84	20231221	190500	93226232	1999	1999	1999	1999	0
85	20231221	190400	93226232	1999	1999	1999	1999	0
86	20231221	190300	93226232	1999	1999	1999	1999	0
87	20231221	190200	93226232	1999	1999	1999	1999	0
88	20231221	190100	93226232	1999	1999	1999	1999	0
89	20231221	190000	93226232	1999	1999	1999	1999	0
90	20231221	185900	93226232	1999	1999	1999	1999	0
91	20231221	185800	93226232	1999	1999	1999	1999	0
92	20231221	185700	93226232	1999	1999	1999	1999	1248
93	20231221	185600	93226232	1999	1999	1999	1999	0
94	20231221	185500	93226232	1999	1999	1999	1999	0
95	20231221	185400	93226232	1999	1999	1999	1999	0
96	20231221	185300	93226232	1999	1999	1999	1999	0
97	20231221	185200	93226232	1999	1999	1999	1999	0
98	20231221	185100	93226232	1999	1999	1999	1999	0
99	20231221	185000	93226232	1999	1999	1999	1999	0
100	20231221	184900	93226232	1999	1999	1999	1999	0
101	20231221	184800	93226232	1999	1999	1999	1999	0
102	20231221	184700	93226232	1999	1999	1999	1999	0
103	20231221	184600	93226232	1999	1999	1999	1999	0
104	20231221	184500	93226232	1999	1999	1999	1999	0
105	20231221	184400	93226232	1999	1999	1999	1999	0
106	20231221	184300	93226232	1999	1999	1999	1999	0
107	20231221	184200	93226232	1999	1999	1999	1999	0
108	20231221	184100	93226232	1999	1999	1999	1999	0
109	20231221	184000	93226232	1999	1999	1999	1999	0
110	20231221	183900	93226232	1999	1999	1999	1999	0
111	20231221	183800	93226232	1999	1999	1999	1999	0
112	20231221	183700	93226232	1999	1999	1999	1999	0
113	20231221	183600	93226232	1999	1999	1999	1999	0
114	20231221	183500	93226232	1999	1999	1999	1999	0
115	20231221	183400	93226232	1999	1999	1999	1999	0
116	20231221	183300	93226232	1999	1999	1999	1999	0
117	20231221	183200	93226232	1999	1999	1999	1999	0
118	20231221	183100	93226232	1999	1999	1999	1999	0
119	20231221	183000	93226232	1999	1999	1999	1999	0
120	20231221	182900	93226232	1999	1999	1999	1999	0
121	20231221	182800	93226232	1999	1999	1999	1999	0
122	20231221	182700	93226232	1999	1999	1999	1999	1248
123	20231221	182600	93226232	1999	1999	1999	1999	0
124	20231221	182500	93226232	1999	1999	1999	1999	0
125	20231221	182400	93226232	1999	1999	1999	1999	0
126	20231221	182300	93226232	1999	1999	1999	1999	0
127	20231221	182200	93226232	1999	1999	1999	1999	0
128	20231221	182100	93226232	1999	1999	1999	1999	0
129	20231221	182000	93226232	1999	1999	1999	1999	0
130	20231221	181900	93226232	1999	1999	1999	1999	0
131	20231221	181800	93226232	1999	1999	1999	1999	0
132	20231221	181700	93226232	1999	1999	1999	1999	0
133	20231221	181600	93226232	1999	1999	1999	1999	0
134	20231221	181500	93226232	1999	1999	1999	1999	0
135	20231221	181400	93226232	1999	1999	1999	1999	0
136	20231221	181300	93226232	1999	1999	1999	1999	0
137	20231221	181200	93226232	1999	1999	1999	1999	0
138	20231221	181100	93226232	1999	1999	1999	1999	0
139	20231221	181000	93226232	1999	1999	1999	1999	0
140	20231221	180900	93226232	1999	1999	1999	1999	0
141	20231221	180800	93226232	1999	1999	1999	1999	0
142	20231221	180700	93226232	1999	1999	1999	1999	0
143	20231221	180600	93226232	1999	1999	1999	1999	0
144	20231221	180500	93226232	1999	1999	1999	1999	0
145	20231221	180400	93226232	1999	1999	1999	1999	0
146	20231221	180300	93226232	1999	1999	1999	1999	0
147	20231221	180200	93226232	1999	1999	1999	1999	0
148	20231221	180100	93226232	1999	1999	1999	1999	0
149	20231221	180000	93226232	1999	1999	1999	1999	0
150	20231221	175900	93226232	1999	1999	1999	1999	0
151	20231221	175800	93226232	1999	1999	1999	1999	0
152	20231221	175700	93226232	1999	1999	1999	1999	1248
153	20231221	175600	93226232	1999	1999	1999	1999	0
154	20231221	175500	93226232	1999	1999	1999	1999	0
155	20231221	175400	93226232	1999	1999	1999	1999	0
156	20231221	175300	93226232	1999	1999	1999	1999	0
157	20231221	175200	93226232	1999	1999	1999	1999	0
158	20231221	175100	93226232	1999	1999	1999	1999	0
159	20231221	175000	93226232	1999	1999	1999	1999	0
160	20231221	174900	93226232	1999	1999	1999	1999	0
161	20231221	174800	93226232	1999	1999	1999	1999	0
162	20231221	174700	93226232	1999	1999	1999	1999	0
163	20231221	174600	93226232	1999	1999	1999	1999	0
164	20231221	174500	93226232	1999	1999	1999	1999	0
165	20231221	174400	93226232	1999	1999	1999	1999	0
166	20231221	174300	93226232	1999	1999	1999	1999	0
167	20231221	174200	93226232	1999	1999	1999	1999	0
168	20231221	174100	93226232	1999	1999	1999	1999	0
169	20231221	174000	93226232	1999	1999	1999	1999	0
170	20231221	173900	93226232	1999	1999	1999	1999	0
171	20231221	173800	93226232	1999	1999	1999	1999	0
172	20231221	173700	93226232	1999	1999	1999	1999	0
173	20231221	173600	93226232	1999	1999	1999	1999	0
174	20231221	173500	93226232	1999	1999	1999	1999	0
175	20231221	173400	93226232	1999	1999	1999	1999	0
176	20231221	173300	93226232	1999	1999	1999	1999	0
177	20231221	173200	93226232	1999	1999	1999	1999	0
178	20231221	173100	93226232	1999	1999	1999	1999	0
179	20231221	173000	93226232	1999	1999	1999	1999	0
180	20231221	172900	93226232	1999	1999	1999	1999	0
181	20231221	172800	93226232	1999	1999	1999	1999	0
182	20231221	172700	93226232	1999	1999	1999	1999	1248
183	20231221	172600	93226232	1999	1999	1999	1999	0
184	20231221	172500	93226232	1999	1999	1999	1999	0
185	20231221	172400	93226232	1999	1999	1999	1999	0
186	20231221	172300	93226232	1999	1999	1999	1999	0
187	20231221	172200	93226232	1999	1999	1999	1999	0
188	20231221	172100	93226232	1999	1999	1999	1999	0
189	20231221	172000	93226232	1999	1999	1999	1999	0
190	20231221	171900	93226232	1999	1999	1999	1999	0
191	20231221	171800	93226232	1999	1999	1999	1999	0
192	20231221	171700	93226232	1999	1999	1999	1999	0
193	20231221	171600	93226232	1999	1999	1999	1999	0
194	20231221	171500	93226232	1999	1999	1999	1999	0
195	20231221	171400	93226232	1999	1999	1999	1999	0
196	20231221	171300	93226232	1999	1999	1999	1999	0
197	20231221	171200	93226232	1999	1999	1999	1999	0
198	20231221	171100	93226232	1999	1999	1999	1999	0
199	20231221	171000	93226232	1999	1999	1999	1999	0
200	20231221	170900	93226232	1999	1999	1999	1999	0
201	20231221	170800	93226232	1999	1999	1999	1999	0
202	20231221	170700	93226232	1999	1999	1999	1999	0
203	20231221	170600	93226232	1999	1999	1999	1999	0
204	20231221	170500	93226232	1999	1999	1999	1999	0
205	20231221	170400	93226232	1999	1999	1999	1999	0
206	20231221	170300	93226232	1999	1999	1999	1999	0
207	20231221	170200	93226232	1999	1999	1999	1999	0
208	20231221	170100	93226232	1999	1999	1999	1999	0
209	20231221	170000	93226232	1999	1999	1999	1999	0
210	20231221	165900	93226232	1999	1999	1999	1999	0
211	20231221	165800	93226232	1999	1999	1999	1999	0
212	20231221	165700	93226232	1999	1999	1999	1999	1248
213	20231221	165600	93226232	1999	1999	1999	1999	0
214	20231221	165500	93226232	1999	1999	1999	1999	0
215	20231221	165400	93226232	1999	1999	1999	1999	0
216	20231221	165300	93226232	1999	1999	1999	1999	0
217	20231221	165200	93226232	1999	1999	1999	1999	0
218	20231221	165100	93226232	1999	1999	1999	1999	0
219	20231221	165000	93226232	1999	1999	1999	1999	0
220	20231221	164900	93226232	1999	1999	1999	1999	0
221	20231221	164800	93226232	1999	1999	1999	1999	0
222	20231221	164700	93226232	1999	1999	1999	1999	0
223	20231221	164600	93226232	1999	1999	1999	1999	0
224	20231221	164500	93226232	1999	1999	1999	1999	0
225	20231221	164400	93226232	1999	1999	1999	1999	0
226	20231221	164300	93226232	1999	1999	1999	1999	0
227	20231221	164200	93226232	1999	1999	1999	1999	0
228	20231221	164100	93226232	1999	1999	1999	1999	0
229	20231221	164000	93226232	1999	1999	1999	1999	0
230	20231221	163900	93226232	1999	1999	1999	1999	0
231	20231221	163800	93226232	1999	1999	1999	1999	0
232	20231221	163700	93226232	1999	1999	1999	1999	0
233	20231221	163600	93226232	1999	1999	1999	1999	0
234	20231221	163500	93226232	1999	1999	1999	1999	0
235	20231221	163400	93226232	1999	1999	1999	1999	0
236	20231221	163300	93226232	1999	1999	1999	1999	0
237	20231221	163200	93226232	1999	1999	1999	1999	0
238	20231221	163100	93226232	1999	1999	1999	1999	0
239	20231221	163000	93226232	1999	1999	1999	1999	0
240	20231221	162900	93226232	1999	1999	1999	1999	0
241	20231221	162800	93226232	1999	1999	1999	1999	0
242	20231221	162700	93226232	1999	1999	1999	1999	1248
243	20231221	162600	93226232	1999	1999	1999	1999	0
244	20231221	162500	93226232	1999	1999	1999	1999	0
245	20231221	162400	93226232	1999	1999	1999	1999	0
246	20231221	162300	93226232	1999	1999	1999	1999	0
247	20231221	162200	93226232	1999	1999	1999	1999	0
248	20231221	162100	93226232	1999	1999	1999	1999	0
249	20231221	162000	93226232	1999	1999	1999	1999	0
250	20231221	161900	93226232	1999	1999	1999	1999	0
251	20231221	161800	93226232	1999	1999	1999	1999	0
252	20231221	161700	93226232	1999	1999	1999	1999	0
253	20231221	161600	93226232	1999	1999	1999	1999	0
254	20231221	161500	93226232	1999	1999	1999	1999	0
255	20231221	161400	93226232	1999	1999	1999	1999	0
256	20231221	161300	93226232	1999	1999	1999	1999	0
257	20231221	161200	93226232	1999	1999	1999	1999	0
258	20231221	161100	93226232	1999	1999	1999	1999	0
259	20231221	161000	93226232	1999	1999	1999	1999	0
260	20231221	160900	93226232	1999	1999	1999	1999	0
261	20231221	160800	93226232	1999	1999	1999	1999	0
262	20231221	160700	93226232	1999	1999	1999	1999	0
263	20231221	160600	93226232	1999	1999	1999	1999	0
264	20231221	160500	93226232	1999	1999	1999	1999	0
265	20231221	160400	93226232	1999	1999	1999	1999	0
266	20231221	160300	93226232	1999	1999	1999	1999	0
267	20231221	160200	93226232	1999	1999	1999	1999	0
268	20231221	160100	93226232	1999	1999	1999	1999	0
269	20231221	160000	93226232	1999	1999	1999	1999	0
270	20231221	155900	93226232	1999	1999	1999	1999	0
271	20231221	155800	93226232	1999	1999	1999	1999	0
272	20231221	155700	93226232	1999	1999	1999	1999	1248
273	20231221	155600	93226232	1999	1999	1999	1999	0
274	20231221	155500	93226232	1999	1999	1999	1999	0
275	20231221	155400	93226232	1999	1999	1999	1999	0
276	20231221	155300	93226232	1999	1999	1999	1999	0
277	20231221	155200	93226232	1999	1999	1999	1999	0
278	20231221	155100	93226232	1999	1999	1999	1999	0
279	20231221	155000	93226232	1999	1999	1999	1999	0
280	20231221	154900	93226232	1999	1999	1999	1999	0
281	20231221	154800	93226232	1999	1999	1999	1999	0
282	20231221	154700	93226232	1999	1999	1999	1999	0
283	20231221	154600	93226232	1999	1999	1999	1999	0
284	20231221	154500	93226232	1999	1999	1999	1999	0
285	20231221	154400	93226232	1999	1999	1999	1999	0
286	20231221	154300	93226232	1999	1999	1999	1999	0
287	20231221	154200	93226232	1999	1999	1999	1999	0
288	20231221	154100	93226232	1999	1999	1999	1999	0
289	20231221	154000	93226232	1999	1999	1999	1999	0
290	20231221	153900	93226232	1999	1999	1999	1999	0
291	20231221	153800	93226232	1999	1999	1999	1999	0
292	20231221	153700	93226232	1999	1999	1999	1999	0
293	20231221	153600	93226232	1999	1999	1999	1999	0
294	20231221	153500	93226232	1999	1999	1999	1999	0
295	20231221	153400	93226232	1999	1999	1999	1999	0
296	20231221	153300	93226232	1999	1999	1999	1999	0
297	20231221	153200	93226232	1999	1999	1999	1999	0
298	20231221	153100	93226232	1999	1999	1999	1999	0
299	20231221	153000	93226232	1999	1999	1999	1999	1248
300	20231221	152900	90731480	1999	1999	1999	1999	0
301	20231221	152800	90731480	1999	1999	1999	1999	0
302	20231221	152700	90731480	1999	1999	1999	1999	0
303	20231221	152600	90731480	1999	1999	1999	1999	0
304	20231221	152500	90731480	1999	1999	1999	1999	0
305	20231221	152400	90731480	1999	1999	1999	1999	0
306	20231221	152300	90731480	1999	1999	1999	1999	0
307	20231221	152200	90731480	1999	1999	1999	1999	0
308	20231221	152100	90731480	1999	1999	1999	1999	0
309	20231221	152000	90731480	1999	1999	1999	1999	0
310	20231221	151900	90731480	1999	2000	2000	1999	47
311	20231221	151800	90637526	1999	1999	1999	1999	10
312	20231221	151700	90617536	1999	1999	1999	1999	69
313	20231221	151600	90479605	2000	2000	2000	2000	0
314	20231221	151500	90479605	2000	2000	2000	2000	0
315	20231221	151400	90479605	2000	2000	2000	2000	0
316	20231221	151300	90479605	2000	2000	2000	2000	120
317	20231221	151200	90239605	2000	2000	2000	2000	0
318	20231221	151100	90239605	2000	2000	2000	2000	0
319	20231221	151000	90239605	2000	2000	2000	2000	0
320	20231221	150900	90239605	2000	2000	2000	2000	0
321	20231221	150800	90239605	2000	2000	2000	2000	0
322	20231221	150700	90239605	2000	1999	2000	1999	1390
323	20231221	150600	87460994	1999	1999	1999	1999	10
324	20231221	150500	87441004	1999	1999	1999	1999	66
325	20231221	150400	87309070	2000	2000	2000	2000	10
326	20231221	150300	87289070	2000	2000	2000	2000	50
327	20231221	150200	87189070	2000	2000	2000	2000	300
328	20231221	150100	86589070	2000	2000	2000	2000	501
329	20231221	150000	85587070	1999	1999	1999	1999	10
330	20231221	145900	85567080	2000	2000	2000	2000	100
331	20231221	145800	85367080	1999	1999	1999	1999	52
332	20231221	145700	85263132	2000	2000	2000	2000	0
333	20231221	145600	85263132	2000	2000	2000	2000	400
334	20231221	145500	84463132	1999	1999	1999	1999	0
335	20231221	145400	84463132	1999	1999	1999	1999	4
336	20231221	145300	84455136	2000	2000	2000	2000	0
337	20231221	145200	84455136	2000	2000	2000	2000	10
338	20231221	145100	84435136	2000	1999	2000	1999	24
339	20231221	145000	84387140	2000	2000	2000	2000	0
340	20231221	144900	84387140	2000	2000	2000	2000	0
341	20231221	144800	84387140	2000	2000	2000	2000	0
342	20231221	144700	84387140	2000	2000	2000	2000	25
343	20231221	144600	84337140	2000	2000	2000	2000	0
344	20231221	144500	84337140	2000	2000	2000	2000	0
345	20231221	144400	84337140	2000	2000	2000	2000	0
346	20231221	144300	84337140	2000	2000	2000	2000	0
347	20231221	144200	84337140	2000	2000	2000	2000	0
348	20231221	144100	84337140	2000	2000	2000	2000	0
349	20231221	144000	84337140	2000	2000	2000	2000	0
350	20231221	143900	84337140	2000	2000	2000	2000	0
351	20231221	143800	84337140	2000	2000	2000	2000	0
352	20231221	143700	84337140	2000	2000	2000	2000	0
353	20231221	143600	84337140	2000	2000	2000	2000	20
354	20231221	143500	84297140	2000	2000	2000	2000	20
355	20231221	143400	84257140	1998	1998	1998	1998	203
356	20231221	143300	83851546	2000	2000	2000	2000	1
357	20231221	143200	83849546	1999	1999	1999	1999	0
358	20231221	143100	83849546	1999	1999	1999	1999	1000
359	20231221	143000	81850546	2000	2000	2000	2000	174
360	20231221	142900	81502546	2000	2000	2000	2000	1
361	20231221	142800	81500546	2000	2000	2000	2000	400
362	20231221	142700	80700546	2000	2000	2000	2000	400
363	20231221	142600	79900546	2000	2000	2000	2000	0
364	20231221	142500	79900546	2000	2000	2000	2000	0
365	20231221	142400	79900546	2000	2000	2000	2000	0
366	20231221	142300	79900546	2000	2000	2000	2000	0
367	20231221	142200	79900546	2000	2000	2000	2000	0
368	20231221	142100	79900546	2000	2000	2000	2000	0
369	20231221	142000	79900546	2000	2000	2000	2000	1
370	20231221	141900	79898546	1999	1999	1999	1999	1
371	20231221	141800	79896547	2000	2000	2000	2000	0
372	20231221	141700	79896547	2000	2000	2000	2000	3
373	20231221	141600	79890547	2000	2000	2000	2000	887
374	20231221	141500	78116547	2010	2010	2010	2010	1
375	20231221	141400	78114537	2010	2010	2010	2010	0
376	20231221	141300	78114537	2010	2010	2010	2010	0
377	20231221	141200	78114537	2010	2010	2010	2010	0
378	20231221	141100	78114537	2010	2010	2010	2010	0
379	20231221	141000	78114537	2010	2000	2010	2000	11
380	20231221	140900	78092527	2000	2000	2000	2000	0
381	20231221	140800	78092527	2000	2000	2000	2000	0
382	20231221	140700	78092527	2000	2000	2000	2000	200
383	20231221	140600	77692527	2010	2010	2010	2010	0
384	20231221	140500	77692527	2010	2010	2010	2010	0
385	20231221	140400	77692527	2010	2010	2010	2010	0
386	20231221	140300	77692527	2010	2010	2010	2010	9
387	20231221	140200	77674437	2005	2005	2005	2005	0
388	20231221	140100	77674437	2005	2005	2005	2005	300
389	20231221	140000	77072937	2010	2010	2010	2010	0
390	20231221	135900	77072937	2010	2010	2010	2010	0
391	20231221	135800	77072937	2010	2010	2010	2010	0
392	20231221	135700	77072937	2010	2010	2010	2010	0
393	20231221	135600	77072937	2010	2010	2010	2010	0
394	20231221	135500	77072937	2010	2010	2010	2010	0
395	20231221	135400	77072937	2010	2010	2010	2010	0
396	20231221	135300	77072937	2010	2010	2010	2010	0
397	20231221	135200	77072937	2010	2005	2010	2005	1295
398	20231221	135100	74476457	2005	2000	2005	2000	2216
399	20231221	135000	70036407	1999	1999	1999	1999	0
400	20231221	134900	70036407	1999	1999	1999	1999	24
401	20231221	134800	69988431	2000	2000	2000	2000	0
402	20231221	134700	69988431	2000	2000	2000	2000	0
403	20231221	134600	69988431	2000	2000	2000	2000	0
404	20231221	134500	69988431	2000	2000	2000	2000	0
405	20231221	134400	69988431	2000	2000	2000	2000	1
406	20231221	134300	69986431	2000	2000	2000	2000	0
407	20231221	134200	69986431	2000	2000	2000	2000	1
408	20231221	134100	69984431	2000	2000	2000	2000	2
409	20231221	134000	69980431	1999	1999	1999	1999	0
410	20231221	133900	69980431	1999	1999	1999	1999	2
411	20231221	133800	69976433	2000	2000	2000	2000	2
412	20231221	133700	69972433	1999	1999	1999	1999	1
413	20231221	133600	69970434	1999	1999	1999	1999	0
414	20231221	133500	69970434	1999	1999	1999	1999	400
415	20231221	133400	69170834	2000	2000	2000	2000	0
416	20231221	133300	69170834	2000	2000	2000	2000	543
417	20231221	133200	68084834	2005	2005	2005	2005	0
418	20231221	133100	68084834	2005	2000	2005	2000	52
419	20231221	133000	67980824	2000	2000	2000	2000	390
420	20231221	132900	67200824	2000	2000	2000	2000	0
421	20231221	132800	67200824	2000	2000	2000	2000	35
422	20231221	132700	67130824	2005	2005	2005	2005	0
423	20231221	132600	67130824	2005	2005	2005	2005	0
424	20231221	132500	67130824	2005	2005	2005	2005	0
425	20231221	132400	67130824	2005	2005	2005	2005	1
426	20231221	132300	67128819	2005	2005	2005	2005	0
427	20231221	132200	67128819	2005	2005	2005	2005	0
428	20231221	132100	67128819	2005	2005	2005	2005	0
429	20231221	132000	67128819	2005	2005	2005	2005	0
430	20231221	131900	67128819	2005	2005	2005	2005	0
431	20231221	131800	67128819	2005	2005	2005	2005	1
432	20231221	131700	67126814	1999	1999	1999	1999	0
433	20231221	131600	67126814	1999	1999	1999	1999	0
434	20231221	131500	67126814	1999	1999	1999	1999	106
435	20231221	131400	66914920	2005	2005	2005	2005	0
436	20231221	131300	66914920	2005	2005	2005	2005	0
437	20231221	131200	66914920	2005	2005	2005	2005	0
438	20231221	131100	66914920	2005	2005	2005	2005	0
439	20231221	131000	66914920	2005	2005	2005	2005	0
440	20231221	130900	66914920	2005	2005	2005	2005	0
441	20231221	130800	66914920	2005	2005	2005	2005	0
442	20231221	130700	66914920	2005	2005	2005	2005	0
443	20231221	130600	66914920	2005	2005	2005	2005	0
444	20231221	130500	66914920	2005	2005	2005	2005	0
445	20231221	130400	66914920	2005	2005	2005	2005	0
446	20231221	130300	66914920	2005	2005	2005	2005	0
447	20231221	130200	66914920	2005	2005	2005	2005	0
448	20231221	130100	66914920	2005	2005	2005	2005	0
449	20231221	130000	66914920	2005	2005	2005	2005	0
450	20231221	125900	66914920	2005	2005	2005	2005	0
451	20231221	125800	66914920	2005	2005	2005	2005	0
452	20231221	125700	66914920	2005	2005	2005	2005	0
453	20231221	125600	66914920	2005	2005	2005	2005	0
454	20231221	125500	66914920	2005	2005	2005	2005	1
455	20231221	125400	66912915	2005	2005	2005	2005	0
456	20231221	125300	66912915	2005	2005	2005	2005	0
457	20231221	125200	66912915	2005	2005	2005	2005	0
458	20231221	125100	66912915	2005	2005	2005	2005	0
459	20231221	125000	66912915	2005	2005	2005	2005	0
460	20231221	124900	66912915	2005	2005	2005	2005	4
461	20231221	124800	66904895	2005	2005	2005	2005	0
462	20231221	124700	66904895	2005	2005	2005	2005	0
463	20231221	124600	66904895	2005	2005	2005	2005	0
464	20231221	124500	66904895	2005	2005	2005	2005	0
465	20231221	124400	66904895	2005	2005	2005	2005	0
466	20231221	124300	66904895	2005	2005	2005	2005	1
467	20231221	124200	66902890	2005	2005	2005	2005	0
468	20231221	124100	66902890	2005	2005	2005	2005	5
469	20231221	124000	66892865	2005	2005	2005	2005	0
470	20231221	123900	66892865	2005	2005	2005	2005	0
471	20231221	123800	66892865	2005	2005	2005	2005	0
472	20231221	123700	66892865	2005	2005	2005	2005	0
473	20231221	123600	66892865	2005	2005	2005	2005	1
474	20231221	123500	66890860	1995	2000	2000	1995	2031
475	20231221	123400	62835403	2010	2010	2010	2010	0
476	20231221	123300	62835403	2010	2010	2010	2010	0
477	20231221	123200	62835403	2010	2010	2010	2010	0
478	20231221	123100	62835403	2010	2010	2010	2010	10
479	20231221	123000	62815303	2010	2010	2010	2010	0
480	20231221	122900	62815303	2010	2010	2010	2010	0
481	20231221	122800	62815303	2010	2010	2010	2010	0
482	20231221	122700	62815303	2010	2010	2010	2010	0
483	20231221	122600	62815303	2010	2010	2010	2010	0
484	20231221	122500	62815303	2010	2010	2010	2010	0
485	20231221	122400	62815303	2010	2010	2010	2010	0
486	20231221	122300	62815303	2010	2010	2010	2010	0
487	20231221	122200	62815303	2010	2010	2010	2010	1
488	20231221	122100	62813293	2000	2000	2000	2000	5
489	20231221	122000	62803293	2010	2010	2010	2010	1
490	20231221	121900	62801283	2000	2000	2000	2000	0
491	20231221	121800	62801283	2000	2000	2000	2000	0
492	20231221	121700	62801283	2000	2000	2000	2000	0
493	20231221	121600	62801283	2000	2000	2000	2000	0
494	20231221	121500	62801283	2000	2000	2000	2000	0
495	20231221	121400	62801283	2000	2000	2000	2000	0
496	20231221	121300	62801283	2000	2000	2000	2000	0
497	20231221	121200	62801283	2000	2005	2005	2000	100
498	20231221	121100	62601278	2010	2010	2010	2010	35
499	20231221	121000	62530928	2010	2010	2010	2010	0
500	20231221	120900	62530928	2010	2010	2010	2010	0
501	20231221	120800	62530928	2010	2010	2010	2010	0
502	20231221	120700	62530928	2010	2010	2010	2010	0
503	20231221	120600	62530928	2010	2010	2010	2010	0
504	20231221	120500	62530928	2010	2010	2010	2010	0
505	20231221	120400	62530928	2010	2010	2010	2010	0
506	20231221	120300	62530928	2010	2010	2010	2010	1
507	20231221	120200	62528918	2000	2000	2000	2000	1
508	20231221	120100	62526918	2010	2010	2010	2010	0
509	20231221	120000	62526918	2010	2010	2010	2010	0
510	20231221	115900	62526918	2010	2010	2010	2010	0
511	20231221	115800	62526918	2010	2010	2010	2010	0
512	20231221	115700	62526918	2010	2010	2010	2010	0
513	20231221	115600	62526918	2010	2010	2010	2010	0
514	20231221	115500	62526918	2010	2010	2010	2010	0
515	20231221	115400	62526918	2010	2010	2010	2010	0
516	20231221	115300	62526918	2010	2010	2010	2010	0
517	20231221	115200	62526918	2010	2010	2010	2010	1
518	20231221	115100	62524908	2005	2005	2005	2005	0
519	20231221	115000	62524908	2005	2005	2005	2005	0
520	20231221	114900	62524908	2005	1999	2005	1999	917
521	20231221	114800	60688234	2000	2000	2000	2000	0
522	20231221	114700	60688234	2000	2000	2000	2000	0
523	20231221	114600	60688234	2000	2000	2000	2000	0
524	20231221	114500	60688234	2000	2000	2000	2000	5
525	20231221	114400	60678234	2000	2000	2000	2000	0
526	20231221	114300	60678234	2000	2000	2000	2000	0
527	20231221	114200	60678234	2000	2000	2000	2000	0
528	20231221	114100	60678234	2000	2000	2000	2000	0
529	20231221	114000	60678234	2000	2000	2000	2000	0
530	20231221	113900	60678234	2000	2000	2000	2000	0
531	20231221	113800	60678234	2000	2000	2000	2000	0
532	20231221	113700	60678234	2000	2000	2000	2000	0
533	20231221	113600	60678234	2000	2000	2000	2000	0
534	20231221	113500	60678234	2000	2000	2000	2000	0
535	20231221	113400	60678234	2000	2000	2000	2000	0
536	20231221	113300	60678234	2000	2000	2000	2000	0
537	20231221	113200	60678234	2000	2000	2000	2000	0
538	20231221	113100	60678234	2000	2000	2000	2000	0
539	20231221	113000	60678234	2000	2000	2000	2000	0
540	20231221	112900	60678234	2000	2000	2000	2000	0
541	20231221	112800	60678234	2000	2000	2000	2000	0
542	20231221	112700	60678234	2000	2000	2000	2000	0
543	20231221	112600	60678234	2000	2000	2000	2000	1
544	20231221	112500	60676234	2000	2000	2000	2000	0
545	20231221	112400	60676234	2000	2000	2000	2000	0
546	20231221	112300	60676234	2000	2000	2000	2000	2
547	20231221	112200	60672234	2000	2000	2000	2000	3
548	20231221	112100	60666234	2000	1995	2000	1994	993
549	20231221	112000	58685219	1995	1995	1995	1995	157
550	20231221	111900	58372004	1994	1994	1994	1994	271
551	20231221	111800	57831630	1994	1994	1994	1994	406
552	20231221	111700	57022066	1994	1994	1994	1994	5
553	20231221	111600	57012096	1994	1994	1994	1994	0
554	20231221	111500	57012096	1994	1993	1994	1993	185
555	20231221	111400	56643390	1993	1993	1993	1993	21
556	20231221	111300	56601537	1993	1993	1993	1993	5
557	20231221	111200	56591572	1995	1995	1995	1995	0
558	20231221	111100	56591572	1995	1995	1995	1995	0
559	20231221	111000	56591572	1995	1995	1995	1995	0
560	20231221	110900	56591572	1995	1995	1995	1995	0
561	20231221	110800	56591572	1995	1995	1995	1995	0
562	20231221	110700	56591572	1995	1995	1995	1995	0
563	20231221	110600	56591572	1995	1995	1995	1995	0
564	20231221	110500	56591572	1995	1995	1995	1995	1
565	20231221	110400	56589577	1990	1990	1990	1990	0
566	20231221	110300	56589577	1990	1991	1991	1990	1507
567	20231221	110200	53590646	1995	1995	1995	1995	0
568	20231221	110100	53590646	1995	1995	1995	1995	0
569	20231221	110000	53590646	1995	1995	1995	1995	1
570	20231221	105900	53588651	1990	1990	1990	1990	16
571	20231221	105800	53556811	1995	1990	1995	1990	11
572	20231221	105700	53534916	1991	1991	1991	1991	1
573	20231221	105600	53532925	1995	1991	1995	1991	321
574	20231221	105500	52893806	1992	1995	1995	1992	10
575	20231221	105400	52873883	1992	1996	1996	1992	235
576	20231221	105300	52404972	2005	2005	2005	2005	0
577	20231221	105200	52404972	2005	2005	2005	2005	0
578	20231221	105100	52404972	2005	2005	2005	2005	0
579	20231221	105000	52404972	2005	2005	2005	2005	0
580	20231221	104900	52404972	2005	2005	2005	2000	11
581	20231221	104800	52382942	2005	2005	2005	2005	0
582	20231221	104700	52382942	2005	2005	2005	2005	0
583	20231221	104600	52382942	2005	2005	2005	2005	2
584	20231221	104500	52378932	2005	2005	2005	2005	100
585	20231221	104400	52178432	2005	2005	2005	2005	0
586	20231221	104300	52178432	2005	2005	2005	2005	4
587	20231221	104200	52170412	2005	2005	2005	2005	0
588	20231221	104100	52170412	2005	2005	2005	2005	0
589	20231221	104000	52170412	2005	2005	2005	2005	0
590	20231221	103900	52170412	2005	2005	2005	2005	0
591	20231221	103800	52170412	2005	2005	2005	2005	0
592	20231221	103700	52170412	2005	2005	2005	2005	1
593	20231221	103600	52168407	1991	1995	1995	1991	49
594	20231221	103500	52070828	2005	2005	2005	2005	0
595	20231221	103400	52070828	2005	2005	2005	2005	0
596	20231221	103300	52070828	2005	2005	2005	2005	0
597	20231221	103200	52070828	2005	2005	2005	2005	1
598	20231221	103100	52068823	1991	1991	1991	1991	0
599	20231221	103000	52068823	1991	2000	2000	1991	1235
600	20231221	102900	49606470	2005	2005	2005	2005	1
601	20231221	102800	49604465	2005	2005	2005	2005	0
602	20231221	102700	49604465	2005	2005	2005	2005	0
603	20231221	102600	49604465	2005	2005	2005	2005	300
604	20231221	102500	49002965	2005	2005	2005	2005	0
605	20231221	102400	49002965	2005	2005	2005	2005	0
606	20231221	102300	49002965	2005	2005	2005	2005	0
607	20231221	102200	49002965	2005	2005	2005	2005	1
608	20231221	102100	49000960	1991	2010	2010	1991	2
609	20231221	102000	48996959	1991	1993	2010	1991	2079
610	20231221	101900	44857014	1994	2000	2015	1994	2254
611	20231221	101800	40356796	2000	2000	2000	2000	73
612	20231221	101700	40210796	2020	2020	2020	2020	458
613	20231221	101600	39285636	2020	2015	2020	2015	1057
614	20231221	101500	37151996	2020	2010	2025	2010	1201
615	20231221	101400	34729971	2020	2010	2020	2010	593
616	20231221	101300	33532181	2015	2015	2015	2015	0
617	20231221	101200	33532181	2015	2015	2015	2015	1
618	20231221	101100	33530166	2005	2005	2005	2005	4
619	20231221	101000	33522146	2005	2005	2005	2005	200
620	20231221	100900	33121146	2005	2005	2005	2005	0
621	20231221	100800	33121146	2005	2005	2005	2005	0
622	20231221	100700	33121146	2005	2005	2005	2000	11
623	20231221	100600	33099116	2005	2005	2005	2005	0
624	20231221	100500	33099116	2005	2005	2005	2005	0
625	20231221	100400	33099116	2005	2005	2005	2005	0
626	20231221	100300	33099116	2005	2005	2005	2005	0
627	20231221	100200	33099116	2005	2005	2005	2005	1
628	20231221	100100	33097111	2005	2005	2005	2005	1
629	20231221	100000	33095106	2005	2005	2005	2005	0
630	20231221	095900	33095106	2005	2005	2005	2005	0
631	20231221	095800	33095106	2005	2005	2005	2005	1
632	20231221	095700	33093101	2000	2000	2000	2000	0
633	20231221	095600	33093101	2000	2000	2000	2000	0
634	20231221	095500	33093101	2000	1998	2000	1998	10
635	20231221	095400	33073113	1998	1998	1998	1998	100
636	20231221	095300	32873313	1998	1998	1998	1998	45
637	20231221	095200	32783403	2000	2000	2000	2000	49
638	20231221	095100	32685403	2000	2005	2005	2000	993
639	20231221	095000	30698968	2005	2005	2005	2005	463
640	20231221	094900	29770653	2000	2000	2000	2000	17
641	20231221	094800	29736653	2000	2015	2015	2000	9
642	20231221	094700	29718593	2015	2000	2015	2000	2756
643	20231221	094600	24206563	2000	2000	2000	2000	20
644	20231221	094500	24166563	2015	2010	2015	2010	160
645	20231221	094400	23844913	2010	2000	2010	2000	1887
646	20231221	094300	20070903	2010	2010	2010	2010	0
647	20231221	094200	20070903	2010	2010	2010	2000	29
648	20231221	094100	20012883	2010	2005	2010	2005	2
649	20231221	094000	20008868	2010	2010	2010	2010	1
650	20231221	093900	20006858	2000	1999	2000	1999	405
651	20231221	093800	19196860	2000	2000	2000	2000	4
652	20231221	093700	19188860	2000	1999	2000	1999	51
653	20231221	093600	19086866	2000	2000	2000	2000	1
654	20231221	093500	19084866	2000	1999	2000	1999	9
655	20231221	093400	19066874	1994	1994	1994	1994	177
656	20231221	093300	18713936	1994	1994	1994	1994	0
657	20231221	093200	18713936	1994	1993	1994	1993	51
658	20231221	093100	18612243	1994	1994	1994	1994	161
659	20231221	093000	18291209	1994	1994	1994	1994	210
660	20231221	092900	17872469	1993	1994	1994	1993	39
661	20231221	092800	17794705	1994	1994	1994	1994	2
662	20231221	092700	17790717	1994	1994	1994	1994	437
663	20231221	092600	16919339	1994	1996	1996	1994	500
664	20231221	092500	15922125	2000	2000	2000	2000	2
665	20231221	092400	15918125	2000	2000	2000	2000	0
666	20231221	092300	15918125	2000	2000	2000	2000	0
667	20231221	092200	15918125	2000	2000	2000	2000	0
668	20231221	092100	15918125	2000	2000	2000	2000	0
669	20231221	092000	15918125	2000	2000	2000	2000	0
670	20231221	091900	15918125	2000	2000	2000	2000	0
671	20231221	091800	15918125	2000	2000	2000	2000	11
672	20231221	091700	15896125	1989	1995	1995	1989	1000
673	20231221	091600	13905152	2000	2000	2000	2000	0
674	20231221	091500	13905152	2000	1999	2000	1999	500
675	20231221	091400	12905181	2000	2000	2000	2000	4
676	20231221	091300	12897181	2005	2005	2005	2005	0
677	20231221	091200	12897181	2005	2005	2005	2005	0
678	20231221	091100	12897181	2005	2005	2005	2005	0
679	20231221	091000	12897181	2005	2005	2005	2005	0
680	20231221	090900	12897181	2005	2005	2005	2005	322
681	20231221	090800	12251571	2020	2020	2020	2020	0
682	20231221	090700	12251571	2020	2020	2020	2020	0
683	20231221	090600	12251571	2020	2020	2020	2020	0
684	20231221	090500	12251571	2020	2020	2020	2010	6
685	20231221	090400	12239471	2020	1988	2020	1980	2153
686	20231221	090300	7969542	1989	1994	1994	1989	424
687	20231221	090200	7126196	1996	1996	1996	1996	225
688	20231221	090100	6677096	2040	2040	2040	2040	0
689	20231221	090000	6677096	2040	2045	2045	1980	3298