KissMeData/278650/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210700	426586639	1980	1980	1980	1980	4138
3	20241223	210600	426586639	1980	1980	1980	1980	0
4	20241223	210500	426586639	1980	1980	1980	1980	0
5	20241223	210400	426586639	1980	1980	1980	1980	0
6	20241223	210300	426586639	1980	1980	1980	1980	0
7	20241223	210200	426586639	1980	1980	1980	1980	0
8	20241223	210100	426586639	1980	1980	1980	1980	0
9	20241223	210000	426586639	1980	1980	1980	1980	0
10	20241223	205900	426586639	1980	1980	1980	1980	0
11	20241223	205800	426586639	1980	1980	1980	1980	0
12	20241223	205700	426586639	1980	1980	1980	1980	0
13	20241223	205600	426586639	1980	1980	1980	1980	0
14	20241223	205500	426586639	1980	1980	1980	1980	0
15	20241223	205400	426586639	1980	1980	1980	1980	0
16	20241223	205300	426586639	1980	1980	1980	1980	0
17	20241223	205200	426586639	1980	1980	1980	1980	0
18	20241223	205100	426586639	1980	1980	1980	1980	0
19	20241223	205000	426586639	1980	1980	1980	1980	0
20	20241223	204900	426586639	1980	1980	1980	1980	0
21	20241223	204800	426586639	1980	1980	1980	1980	0
22	20241223	204700	426586639	1980	1980	1980	1980	0
23	20241223	204600	426586639	1980	1980	1980	1980	0
24	20241223	204500	426586639	1980	1980	1980	1980	0
25	20241223	204400	426586639	1980	1980	1980	1980	0
26	20241223	204300	426586639	1980	1980	1980	1980	0
27	20241223	204200	426586639	1980	1980	1980	1980	0
28	20241223	204100	426586639	1980	1980	1980	1980	0
29	20241223	204000	426586639	1980	1980	1980	1980	0
30	20241223	203900	426586639	1980	1980	1980	1980	0
31	20241223	203800	426586639	1980	1980	1980	1980	0
32	20241223	203700	426586639	1980	1980	1980	1980	4138
33	20241223	203600	426586639	1980	1980	1980	1980	0
34	20241223	203500	426586639	1980	1980	1980	1980	0
35	20241223	203400	426586639	1980	1980	1980	1980	0
36	20241223	203300	426586639	1980	1980	1980	1980	0
37	20241223	203200	426586639	1980	1980	1980	1980	0
38	20241223	203100	426586639	1980	1980	1980	1980	0
39	20241223	203000	426586639	1980	1980	1980	1980	0
40	20241223	202900	426586639	1980	1980	1980	1980	0
41	20241223	202800	426586639	1980	1980	1980	1980	0
42	20241223	202700	426586639	1980	1980	1980	1980	0
43	20241223	202600	426586639	1980	1980	1980	1980	0
44	20241223	202500	426586639	1980	1980	1980	1980	0
45	20241223	202400	426586639	1980	1980	1980	1980	0
46	20241223	202300	426586639	1980	1980	1980	1980	0
47	20241223	202200	426586639	1980	1980	1980	1980	0
48	20241223	202100	426586639	1980	1980	1980	1980	0
49	20241223	202000	426586639	1980	1980	1980	1980	0
50	20241223	201900	426586639	1980	1980	1980	1980	0
51	20241223	201800	426586639	1980	1980	1980	1980	0
52	20241223	201700	426586639	1980	1980	1980	1980	0
53	20241223	201600	426586639	1980	1980	1980	1980	0
54	20241223	201500	426586639	1980	1980	1980	1980	0
55	20241223	201400	426586639	1980	1980	1980	1980	0
56	20241223	201300	426586639	1980	1980	1980	1980	0
57	20241223	201200	426586639	1980	1980	1980	1980	0
58	20241223	201100	426586639	1980	1980	1980	1980	0
59	20241223	201000	426586639	1980	1980	1980	1980	0
60	20241223	200900	426586639	1980	1980	1980	1980	0
61	20241223	200800	426586639	1980	1980	1980	1980	0
62	20241223	200700	426586639	1980	1980	1980	1980	4138
63	20241223	200600	426586639	1980	1980	1980	1980	0
64	20241223	200500	426586639	1980	1980	1980	1980	0
65	20241223	200400	426586639	1980	1980	1980	1980	0
66	20241223	200300	426586639	1980	1980	1980	1980	0
67	20241223	200200	426586639	1980	1980	1980	1980	0
68	20241223	200100	426586639	1980	1980	1980	1980	0
69	20241223	200000	426586639	1980	1980	1980	1980	0
70	20241223	195900	426586639	1980	1980	1980	1980	0
71	20241223	195800	426586639	1980	1980	1980	1980	0
72	20241223	195700	426586639	1980	1980	1980	1980	0
73	20241223	195600	426586639	1980	1980	1980	1980	0
74	20241223	195500	426586639	1980	1980	1980	1980	0
75	20241223	195400	426586639	1980	1980	1980	1980	0
76	20241223	195300	426586639	1980	1980	1980	1980	0
77	20241223	195200	426586639	1980	1980	1980	1980	0
78	20241223	195100	426586639	1980	1980	1980	1980	0
79	20241223	195000	426586639	1980	1980	1980	1980	0
80	20241223	194900	426586639	1980	1980	1980	1980	0
81	20241223	194800	426586639	1980	1980	1980	1980	0
82	20241223	194700	426586639	1980	1980	1980	1980	0
83	20241223	194600	426586639	1980	1980	1980	1980	0
84	20241223	194500	426586639	1980	1980	1980	1980	0
85	20241223	194400	426586639	1980	1980	1980	1980	0
86	20241223	194300	426586639	1980	1980	1980	1980	0
87	20241223	194200	426586639	1980	1980	1980	1980	0
88	20241223	194100	426586639	1980	1980	1980	1980	0
89	20241223	194000	426586639	1980	1980	1980	1980	0
90	20241223	193900	426586639	1980	1980	1980	1980	0
91	20241223	193800	426586639	1980	1980	1980	1980	0
92	20241223	193700	426586639	1980	1980	1980	1980	4138
93	20241223	193600	426586639	1980	1980	1980	1980	0
94	20241223	193500	426586639	1980	1980	1980	1980	0
95	20241223	193400	426586639	1980	1980	1980	1980	0
96	20241223	193300	426586639	1980	1980	1980	1980	0
97	20241223	193200	426586639	1980	1980	1980	1980	0
98	20241223	193100	426586639	1980	1980	1980	1980	0
99	20241223	193000	426586639	1980	1980	1980	1980	0
100	20241223	192900	426586639	1980	1980	1980	1980	0
101	20241223	192800	426586639	1980	1980	1980	1980	0
102	20241223	192700	426586639	1980	1980	1980	1980	0
103	20241223	192600	426586639	1980	1980	1980	1980	0
104	20241223	192500	426586639	1980	1980	1980	1980	0
105	20241223	192400	426586639	1980	1980	1980	1980	0
106	20241223	192300	426586639	1980	1980	1980	1980	0
107	20241223	192200	426586639	1980	1980	1980	1980	0
108	20241223	192100	426586639	1980	1980	1980	1980	0
109	20241223	192000	426586639	1980	1980	1980	1980	0
110	20241223	191900	426586639	1980	1980	1980	1980	0
111	20241223	191800	426586639	1980	1980	1980	1980	0
112	20241223	191700	426586639	1980	1980	1980	1980	0
113	20241223	191600	426586639	1980	1980	1980	1980	0
114	20241223	191500	426586639	1980	1980	1980	1980	0
115	20241223	191400	426586639	1980	1980	1980	1980	0
116	20241223	191300	426586639	1980	1980	1980	1980	0
117	20241223	191200	426586639	1980	1980	1980	1980	0
118	20241223	191100	426586639	1980	1980	1980	1980	0
119	20241223	191000	426586639	1980	1980	1980	1980	0
120	20241223	190900	426586639	1980	1980	1980	1980	0
121	20241223	190800	426586639	1980	1980	1980	1980	0
122	20241223	190700	426586639	1980	1980	1980	1980	4138
123	20241223	190600	426586639	1980	1980	1980	1980	0
124	20241223	190500	426586639	1980	1980	1980	1980	0
125	20241223	190400	426586639	1980	1980	1980	1980	0
126	20241223	190300	426586639	1980	1980	1980	1980	0
127	20241223	190200	426586639	1980	1980	1980	1980	0
128	20241223	190100	426586639	1980	1980	1980	1980	0
129	20241223	190000	426586639	1980	1980	1980	1980	0
130	20241223	185900	426586639	1980	1980	1980	1980	0
131	20241223	185800	426586639	1980	1980	1980	1980	0
132	20241223	185700	426586639	1980	1980	1980	1980	0
133	20241223	185600	426586639	1980	1980	1980	1980	0
134	20241223	185500	426586639	1980	1980	1980	1980	0
135	20241223	185400	426586639	1980	1980	1980	1980	0
136	20241223	185300	426586639	1980	1980	1980	1980	0
137	20241223	185200	426586639	1980	1980	1980	1980	0
138	20241223	185100	426586639	1980	1980	1980	1980	0
139	20241223	185000	426586639	1980	1980	1980	1980	0
140	20241223	184900	426586639	1980	1980	1980	1980	0
141	20241223	184800	426586639	1980	1980	1980	1980	0
142	20241223	184700	426586639	1980	1980	1980	1980	0
143	20241223	184600	426586639	1980	1980	1980	1980	0
144	20241223	184500	426586639	1980	1980	1980	1980	0
145	20241223	184400	426586639	1980	1980	1980	1980	0
146	20241223	184300	426586639	1980	1980	1980	1980	0
147	20241223	184200	426586639	1980	1980	1980	1980	0
148	20241223	184100	426586639	1980	1980	1980	1980	0
149	20241223	184000	426586639	1980	1980	1980	1980	0
150	20241223	183900	426586639	1980	1980	1980	1980	0
151	20241223	183800	426586639	1980	1980	1980	1980	0
152	20241223	183700	426586639	1980	1980	1980	1980	4138
153	20241223	183600	426586639	1980	1980	1980	1980	0
154	20241223	183500	426586639	1980	1980	1980	1980	0
155	20241223	183400	426586639	1980	1980	1980	1980	0
156	20241223	183300	426586639	1980	1980	1980	1980	0
157	20241223	183200	426586639	1980	1980	1980	1980	0
158	20241223	183100	426586639	1980	1980	1980	1980	0
159	20241223	183000	426586639	1980	1980	1980	1980	0
160	20241223	182900	426586639	1980	1980	1980	1980	0
161	20241223	182800	426586639	1980	1980	1980	1980	0
162	20241223	182700	426586639	1980	1980	1980	1980	0
163	20241223	182600	426586639	1980	1980	1980	1980	0
164	20241223	182500	426586639	1980	1980	1980	1980	0
165	20241223	182400	426586639	1980	1980	1980	1980	0
166	20241223	182300	426586639	1980	1980	1980	1980	0
167	20241223	182200	426586639	1980	1980	1980	1980	0
168	20241223	182100	426586639	1980	1980	1980	1980	0
169	20241223	182000	426586639	1980	1980	1980	1980	0
170	20241223	181900	426586639	1980	1980	1980	1980	0
171	20241223	181800	426586639	1980	1980	1980	1980	0
172	20241223	181700	426586639	1980	1980	1980	1980	0
173	20241223	181600	426586639	1980	1980	1980	1980	0
174	20241223	181500	426586639	1980	1980	1980	1980	0
175	20241223	181400	426586639	1980	1980	1980	1980	0
176	20241223	181300	426586639	1980	1980	1980	1980	0
177	20241223	181200	426586639	1980	1980	1980	1980	0
178	20241223	181100	426586639	1980	1980	1980	1980	0
179	20241223	181000	426586639	1980	1980	1980	1980	0
180	20241223	180900	426586639	1980	1980	1980	1980	0
181	20241223	180800	426586639	1980	1980	1980	1980	0
182	20241223	180700	426586639	1980	1980	1980	1980	4138
183	20241223	180600	426586639	1980	1980	1980	1980	0
184	20241223	180500	426586639	1980	1980	1980	1980	0
185	20241223	180400	426586639	1980	1980	1980	1980	0
186	20241223	180300	426586639	1980	1980	1980	1980	0
187	20241223	180200	426586639	1980	1980	1980	1980	0
188	20241223	180100	426586639	1980	1980	1980	1980	0
189	20241223	180000	426586639	1980	1980	1980	1980	0
190	20241223	175900	426586639	1980	1980	1980	1980	0
191	20241223	175800	426586639	1980	1980	1980	1980	0
192	20241223	175700	426586639	1980	1980	1980	1980	0
193	20241223	175600	426586639	1980	1980	1980	1980	0
194	20241223	175500	426586639	1980	1980	1980	1980	0
195	20241223	175400	426586639	1980	1980	1980	1980	0
196	20241223	175300	426586639	1980	1980	1980	1980	0
197	20241223	175200	426586639	1980	1980	1980	1980	0
198	20241223	175100	426586639	1980	1980	1980	1980	0
199	20241223	175000	426586639	1980	1980	1980	1980	0
200	20241223	174900	426586639	1980	1980	1980	1980	0
201	20241223	174800	426586639	1980	1980	1980	1980	0
202	20241223	174700	426586639	1980	1980	1980	1980	0
203	20241223	174600	426586639	1980	1980	1980	1980	0
204	20241223	174500	426586639	1980	1980	1980	1980	0
205	20241223	174400	426586639	1980	1980	1980	1980	0
206	20241223	174300	426586639	1980	1980	1980	1980	0
207	20241223	174200	426586639	1980	1980	1980	1980	0
208	20241223	174100	426586639	1980	1980	1980	1980	0
209	20241223	174000	426586639	1980	1980	1980	1980	0
210	20241223	173900	426586639	1980	1980	1980	1980	0
211	20241223	173800	426586639	1980	1980	1980	1980	0
212	20241223	173700	426586639	1980	1980	1980	1980	4138
213	20241223	173600	426586639	1980	1980	1980	1980	0
214	20241223	173500	426586639	1980	1980	1980	1980	0
215	20241223	173400	426586639	1980	1980	1980	1980	0
216	20241223	173300	426586639	1980	1980	1980	1980	0
217	20241223	173200	426586639	1980	1980	1980	1980	0
218	20241223	173100	426586639	1980	1980	1980	1980	0
219	20241223	173000	426586639	1980	1980	1980	1980	0
220	20241223	172900	426586639	1980	1980	1980	1980	0
221	20241223	172800	426586639	1980	1980	1980	1980	0
222	20241223	172700	426586639	1980	1980	1980	1980	0
223	20241223	172600	426586639	1980	1980	1980	1980	0
224	20241223	172500	426586639	1980	1980	1980	1980	0
225	20241223	172400	426586639	1980	1980	1980	1980	0
226	20241223	172300	426586639	1980	1980	1980	1980	0
227	20241223	172200	426586639	1980	1980	1980	1980	0
228	20241223	172100	426586639	1980	1980	1980	1980	0
229	20241223	172000	426586639	1980	1980	1980	1980	0
230	20241223	171900	426586639	1980	1980	1980	1980	0
231	20241223	171800	426586639	1980	1980	1980	1980	0
232	20241223	171700	426586639	1980	1980	1980	1980	0
233	20241223	171600	426586639	1980	1980	1980	1980	0
234	20241223	171500	426586639	1980	1980	1980	1980	0
235	20241223	171400	426586639	1980	1980	1980	1980	0
236	20241223	171300	426586639	1980	1980	1980	1980	0
237	20241223	171200	426586639	1980	1980	1980	1980	0
238	20241223	171100	426586639	1980	1980	1980	1980	0
239	20241223	171000	426586639	1980	1980	1980	1980	0
240	20241223	170900	426586639	1980	1980	1980	1980	0
241	20241223	170800	426586639	1980	1980	1980	1980	0
242	20241223	170700	426586639	1980	1980	1980	1980	4138
243	20241223	170600	426586639	1980	1980	1980	1980	0
244	20241223	170500	426586639	1980	1980	1980	1980	0
245	20241223	170400	426586639	1980	1980	1980	1980	0
246	20241223	170300	426586639	1980	1980	1980	1980	0
247	20241223	170200	426586639	1980	1980	1980	1980	0
248	20241223	170100	426586639	1980	1980	1980	1980	0
249	20241223	170000	426586639	1980	1980	1980	1980	0
250	20241223	165900	426586639	1980	1980	1980	1980	0
251	20241223	165800	426586639	1980	1980	1980	1980	0
252	20241223	165700	426586639	1980	1980	1980	1980	0
253	20241223	165600	426586639	1980	1980	1980	1980	0
254	20241223	165500	426586639	1980	1980	1980	1980	0
255	20241223	165400	426586639	1980	1980	1980	1980	0
256	20241223	165300	426586639	1980	1980	1980	1980	0
257	20241223	165200	426586639	1980	1980	1980	1980	0
258	20241223	165100	426586639	1980	1980	1980	1980	0
259	20241223	165000	426586639	1980	1980	1980	1980	0
260	20241223	164900	426586639	1980	1980	1980	1980	0
261	20241223	164800	426586639	1980	1980	1980	1980	0
262	20241223	164700	426586639	1980	1980	1980	1980	0
263	20241223	164600	426586639	1980	1980	1980	1980	0
264	20241223	164500	426586639	1980	1980	1980	1980	0
265	20241223	164400	426586639	1980	1980	1980	1980	0
266	20241223	164300	426586639	1980	1980	1980	1980	0
267	20241223	164200	426586639	1980	1980	1980	1980	0
268	20241223	164100	426586639	1980	1980	1980	1980	0
269	20241223	164000	426586639	1980	1980	1980	1980	0
270	20241223	163900	426586639	1980	1980	1980	1980	0
271	20241223	163800	426586639	1980	1980	1980	1980	0
272	20241223	163700	426586639	1980	1980	1980	1980	4138
273	20241223	163600	426586639	1980	1980	1980	1980	0
274	20241223	163500	426586639	1980	1980	1980	1980	0
275	20241223	163400	426586639	1980	1980	1980	1980	0
276	20241223	163300	426586639	1980	1980	1980	1980	0
277	20241223	163200	426586639	1980	1980	1980	1980	0
278	20241223	163100	426586639	1980	1980	1980	1980	0
279	20241223	163000	426586639	1980	1980	1980	1980	0
280	20241223	162900	426586639	1980	1980	1980	1980	0
281	20241223	162800	426586639	1980	1980	1980	1980	0
282	20241223	162700	426586639	1980	1980	1980	1980	0
283	20241223	162600	426586639	1980	1980	1980	1980	0
284	20241223	162500	426586639	1980	1980	1980	1980	0
285	20241223	162400	426586639	1980	1980	1980	1980	0
286	20241223	162300	426586639	1980	1980	1980	1980	0
287	20241223	162200	426586639	1980	1980	1980	1980	0
288	20241223	162100	426586639	1980	1980	1980	1980	0
289	20241223	162000	426586639	1980	1980	1980	1980	0
290	20241223	161900	426586639	1980	1980	1980	1980	0
291	20241223	161800	426586639	1980	1980	1980	1980	0
292	20241223	161700	426586639	1980	1980	1980	1980	0
293	20241223	161600	426586639	1980	1980	1980	1980	0
294	20241223	161500	426586639	1980	1980	1980	1980	0
295	20241223	161400	426586639	1980	1980	1980	1980	0
296	20241223	161300	426586639	1980	1980	1980	1980	0
297	20241223	161200	426586639	1980	1980	1980	1980	0
298	20241223	161100	426586639	1980	1980	1980	1980	0
299	20241223	161000	426586639	1980	1980	1980	1980	0
300	20241223	160900	426586639	1980	1980	1980	1980	0
301	20241223	160800	426586639	1980	1980	1980	1980	0
302	20241223	160700	426586639	1980	1980	1980	1980	4138
303	20241223	160600	426586639	1980	1980	1980	1980	0
304	20241223	160500	426586639	1980	1980	1980	1980	0
305	20241223	160400	426586639	1980	1980	1980	1980	0
306	20241223	160300	426586639	1980	1980	1980	1980	0
307	20241223	160200	426586639	1980	1980	1980	1980	0
308	20241223	160100	426586639	1980	1980	1980	1980	0
309	20241223	160000	426586639	1980	1980	1980	1980	0
310	20241223	155900	426586639	1980	1980	1980	1980	0
311	20241223	155800	426586639	1980	1980	1980	1980	0
312	20241223	155700	426586639	1980	1980	1980	1980	0
313	20241223	155600	426586639	1980	1980	1980	1980	0
314	20241223	155500	426586639	1980	1980	1980	1980	0
315	20241223	155400	426586639	1980	1980	1980	1980	0
316	20241223	155300	426586639	1980	1980	1980	1980	0
317	20241223	155200	426586639	1980	1980	1980	1980	0
318	20241223	155100	426586639	1980	1980	1980	1980	0
319	20241223	155000	426586639	1980	1980	1980	1980	0
320	20241223	154900	426586639	1980	1980	1980	1980	0
321	20241223	154800	426586639	1980	1980	1980	1980	0
322	20241223	154700	426586639	1980	1980	1980	1980	0
323	20241223	154600	426586639	1980	1980	1980	1980	0
324	20241223	154500	426586639	1980	1980	1980	1980	0
325	20241223	154400	426586639	1980	1980	1980	1980	0
326	20241223	154300	426586639	1980	1980	1980	1980	0
327	20241223	154200	426586639	1980	1980	1980	1980	0
328	20241223	154100	426586639	1980	1980	1980	1980	0
329	20241223	154000	426586639	1980	1980	1980	1980	0
330	20241223	153900	426586639	1980	1980	1980	1980	0
331	20241223	153800	426586639	1980	1980	1980	1980	0
332	20241223	153700	426586639	1980	1980	1980	1980	4138
333	20241223	153600	426586639	1980	1980	1980	1980	0
334	20241223	153500	426586639	1980	1980	1980	1980	0
335	20241223	153400	426586639	1980	1980	1980	1980	0
336	20241223	153300	426586639	1980	1980	1980	1980	0
337	20241223	153200	426586639	1980	1980	1980	1980	0
338	20241223	153100	426586639	1980	1980	1980	1980	0
339	20241223	153000	426586639	1980	1980	1980	1980	4138
340	20241223	152900	418393399	1983	1983	1983	1983	0
341	20241223	152800	418393399	1983	1983	1983	1983	0
342	20241223	152700	418393399	1983	1983	1983	1983	0
343	20241223	152600	418393399	1983	1983	1983	1983	0
344	20241223	152500	418393399	1983	1983	1983	1983	0
345	20241223	152400	418393399	1983	1983	1983	1983	0
346	20241223	152300	418393399	1983	1983	1983	1983	0
347	20241223	152200	418393399	1983	1983	1983	1983	0
348	20241223	152100	418393399	1983	1983	1983	1983	0
349	20241223	152000	418393399	1983	1983	1983	1983	0
350	20241223	151900	418393399	1983	1981	1983	1980	1642
351	20241223	151800	415141846	1981	1983	1983	1980	5952
352	20241223	151700	403356369	1983	1984	1984	1983	335
353	20241223	151600	402691757	1984	1984	1984	1984	14
354	20241223	151500	402663981	1980	1985	1985	1980	7341
355	20241223	151400	388126688	1980	1983	1984	1980	6149
356	20241223	151300	375941627	1984	1985	1985	1984	1537
357	20241223	151200	372891020	1985	1984	1985	1984	4824
358	20241223	151100	363320142	1984	1985	1985	1983	2406
359	20241223	151000	358545964	1986	1986	1987	1986	261
360	20241223	150900	358027615	1987	1987	1987	1986	260
361	20241223	150800	357511219	1986	1988	1988	1986	600
362	20241223	150700	356319270	1996	1989	1996	1987	1250
363	20241223	150600	353832408	1986	1987	1987	1986	2383
364	20241223	150500	349099616	1987	1986	1987	1986	312
365	20241223	150400	348479784	1986	1985	1986	1985	66
366	20241223	150300	348348748	1985	1988	1988	1983	9420
367	20241223	150200	329645669	1990	1992	1995	1989	7674
368	20241223	150100	314368466	1992	1997	1997	1992	9906
369	20241223	150000	294625055	1997	1997	1997	1996	799
370	20241223	145900	293030161	1996	1997	1997	1996	6
371	20241223	145800	293018180	1995	1995	1995	1995	12
372	20241223	145700	292994240	1994	1994	1994	1994	193
373	20241223	145600	292609398	1997	1997	1997	1997	18
374	20241223	145500	292573452	1997	1997	1997	1997	1
375	20241223	145400	292571455	1994	1995	1995	1994	6805
376	20241223	145300	278995913	1995	1996	1996	1995	1012
377	20241223	145200	276976961	1998	1998	1998	1998	0
378	20241223	145100	276976961	1998	1998	1998	1995	2514
379	20241223	145000	271957954	1998	1998	1998	1998	5
380	20241223	144900	271947964	1998	1998	1998	1998	88
381	20241223	144800	271772140	1998	1997	1998	1997	67
382	20241223	144700	271638289	1996	1997	1997	1996	211
383	20241223	144600	271217047	1998	1999	1999	1997	1362
384	20241223	144500	268497100	2000	2000	2000	2000	91
385	20241223	144400	268315100	2000	2000	2000	2000	1
386	20241223	144300	268313100	2000	2000	2000	2000	5
387	20241223	144200	268303100	1996	1996	1996	1996	0
388	20241223	144100	268303100	1996	1996	1996	1996	0
389	20241223	144000	268303100	1996	1996	1996	1996	0
390	20241223	143900	268303100	1996	2000	2000	1996	10055
391	20241223	143800	248225238	2005	2005	2005	2005	997
392	20241223	143700	246226253	2005	2000	2005	2000	661
393	20241223	143600	244904248	1998	1998	1998	1998	0
394	20241223	143500	244904248	1998	1998	1998	1998	300
395	20241223	143400	244304848	2000	1997	2000	1997	4
396	20241223	143300	244296851	1997	2000	2000	1997	1225
397	20241223	143200	241849897	2005	2005	2005	2005	0
398	20241223	143100	241849897	2005	2005	2005	2005	0
399	20241223	143000	241849897	2005	2005	2005	2005	0
400	20241223	142900	241849897	2005	2005	2005	2005	0
401	20241223	142800	241849897	2005	2005	2005	2005	5
402	20241223	142700	241839872	2005	2005	2005	2005	500
403	20241223	142600	240837372	1997	1997	1997	1997	0
404	20241223	142500	240837372	1997	1997	1997	1997	0
405	20241223	142400	240837372	1997	2000	2005	1997	10500
406	20241223	142300	219849847	2005	2005	2005	2005	6
407	20241223	142200	219837817	2005	2005	2005	2005	0
408	20241223	142100	219837817	2005	2005	2005	2005	16
409	20241223	142000	219805737	2005	2005	2005	2005	200
410	20241223	141900	219404737	2005	2005	2005	2005	280
411	20241223	141800	218843337	2005	2005	2005	2005	0
412	20241223	141700	218843337	2005	2005	2005	2005	0
413	20241223	141600	218843337	2005	2005	2005	2005	0
414	20241223	141500	218843337	2005	2005	2005	2005	300
415	20241223	141400	218241837	2005	2005	2005	2005	58
416	20241223	141300	218125547	2000	2000	2000	2000	2
417	20241223	141200	218121547	2005	2005	2005	2005	17
418	20241223	141100	218087462	2000	2000	2000	2000	5
419	20241223	141000	218077462	2005	2005	2005	2005	0
420	20241223	140900	218077462	2005	2005	2005	2005	0
421	20241223	140800	218077462	2005	2005	2005	2005	0
422	20241223	140700	218077462	2005	2005	2005	2005	20
423	20241223	140600	218037362	2010	2010	2010	2010	0
424	20241223	140500	218037362	2010	2010	2010	2010	0
425	20241223	140400	218037362	2010	2010	2010	2010	100
426	20241223	140300	217836362	2010	2010	2010	2010	0
427	20241223	140200	217836362	2010	2010	2010	2010	0
428	20241223	140100	217836362	2010	2010	2010	2010	30
429	20241223	140000	217776062	2010	2010	2010	2010	50
430	20241223	135900	217675562	2010	2010	2010	2010	19
431	20241223	135800	217637372	2010	2010	2010	2010	0
432	20241223	135700	217637372	2010	2010	2010	2010	0
433	20241223	135600	217637372	2010	2000	2010	1998	1144
434	20241223	135500	215351168	2010	2010	2010	2010	40
435	20241223	135400	215270768	1999	2000	2000	1999	105
436	20241223	135300	215060803	1999	2005	2005	1999	5000
437	20241223	135200	205060833	2010	2010	2010	2010	500
438	20241223	135100	204055833	2010	2010	2010	2010	1200
439	20241223	135000	201643833	2010	2010	2010	2010	4
440	20241223	134900	201635793	2005	2005	2005	2005	0
441	20241223	134800	201635793	2005	2005	2005	2005	0
442	20241223	134700	201635793	2005	2005	2005	2005	0
443	20241223	134600	201635793	2005	2005	2005	2005	0
444	20241223	134500	201635793	2005	2005	2005	2005	0
445	20241223	134400	201635793	2005	2005	2005	2005	139
446	20241223	134300	201357098	2005	2005	2005	2005	556
447	20241223	134200	200242318	2010	2010	2010	2010	0
448	20241223	134100	200242318	2010	2010	2010	2010	0
449	20241223	134000	200242318	2010	2010	2010	2010	0
450	20241223	133900	200242318	2010	2010	2010	2010	0
451	20241223	133800	200242318	2010	2010	2010	2010	0
452	20241223	133700	200242318	2010	2010	2010	2010	0
453	20241223	133600	200242318	2010	2010	2010	2010	5
454	20241223	133500	200232268	2005	2005	2005	2005	0
455	20241223	133400	200232268	2005	2005	2005	2005	0
456	20241223	133300	200232268	2005	2005	2005	2005	150
457	20241223	133200	199931518	2005	2005	2005	2005	0
458	20241223	133100	199931518	2005	2005	2005	2005	0
459	20241223	133000	199931518	2005	2005	2005	2005	0
460	20241223	132900	199931518	2005	2005	2005	2005	0
461	20241223	132800	199931518	2005	2005	2005	2005	1126
462	20241223	132700	197673888	2010	2010	2010	2010	399
463	20241223	132600	196871898	2010	2010	2010	2010	0
464	20241223	132500	196871898	2010	2005	2010	2005	2
465	20241223	132400	196867883	2005	2005	2005	2005	91
466	20241223	132300	196685428	2010	2010	2010	2010	2
467	20241223	132200	196681408	2010	2010	2010	2010	5
468	20241223	132100	196671358	2010	2010	2010	2010	2
469	20241223	132000	196667338	2010	2010	2010	2010	0
470	20241223	131900	196667338	2010	2010	2010	2010	0
471	20241223	131800	196667338	2010	2010	2010	2010	0
472	20241223	131700	196667338	2010	2010	2010	2010	39
473	20241223	131600	196588948	2010	2010	2010	2010	0
474	20241223	131500	196588948	2010	2010	2010	2010	5
475	20241223	131400	196578898	2010	2010	2010	2010	9
476	20241223	131300	196560808	2010	2010	2010	2010	0
477	20241223	131200	196560808	2010	2010	2010	2010	0
478	20241223	131100	196560808	2010	2010	2010	2010	0
479	20241223	131000	196560808	2010	2010	2010	2010	9
480	20241223	130900	196542718	2010	2010	2010	2010	0
481	20241223	130800	196542718	2010	2010	2010	2010	0
482	20241223	130700	196542718	2010	2010	2010	2010	0
483	20241223	130600	196542718	2010	2010	2010	2010	1
484	20241223	130500	196540708	2005	2005	2005	2005	180
485	20241223	130400	196179808	2005	2005	2005	2005	1064
486	20241223	130300	194046488	2010	2010	2010	2010	15
487	20241223	130200	194016338	2005	2005	2005	2005	0
488	20241223	130100	194016338	2005	2005	2005	2005	438
489	20241223	130000	193138148	2005	2005	2005	2005	12
490	20241223	125900	193114088	2005	2005	2005	2005	0
491	20241223	125800	193114088	2005	2005	2005	2005	65
492	20241223	125700	192983763	2000	2000	2000	2000	0
493	20241223	125600	192983763	2000	2000	2000	2000	0
494	20241223	125500	192983763	2000	2000	2000	2000	0
495	20241223	125400	192983763	2000	2010	2010	2000	3522
496	20241223	125300	185939563	2010	2010	2010	2010	20
497	20241223	125200	185899363	2000	2000	2000	2000	1570
498	20241223	125100	182759363	2005	2005	2005	2005	0
499	20241223	125000	182759363	2005	2005	2005	2005	0
500	20241223	124900	182759363	2005	2005	2005	2005	648
501	20241223	124800	181460123	2015	2015	2015	2015	0
502	20241223	124700	181460123	2015	2015	2015	2015	0
503	20241223	124600	181460123	2015	2015	2015	2015	0
504	20241223	124500	181460123	2015	2015	2015	2015	0
505	20241223	124400	181460123	2015	2015	2015	2015	49
506	20241223	124300	181361388	2015	2015	2015	2015	0
507	20241223	124200	181361388	2015	2015	2015	2015	50
508	20241223	124100	181260638	2015	2015	2015	2015	0
509	20241223	124000	181260638	2015	2010	2015	2010	258
510	20241223	123900	180740793	2010	2010	2010	2010	0
511	20241223	123800	180740793	2010	2010	2010	2010	1501
512	20241223	123700	177723783	2005	2005	2005	2005	413
513	20241223	123600	176895718	2005	2005	2005	2005	0
514	20241223	123500	176895718	2005	2005	2005	2005	169
515	20241223	123400	176556873	2005	2005	2005	2005	0
516	20241223	123300	176556873	2005	2000	2005	2000	22
517	20241223	123200	176512868	2000	2000	2000	1999	502
518	20241223	123100	175509368	1999	2000	2000	1999	747
519	20241223	123000	174015868	2000	1999	2000	1999	1100
520	20241223	122900	171816868	2000	2000	2000	2000	830
521	20241223	122800	170156868	1999	2005	2005	1999	1917
522	20241223	122700	166321879	2005	2005	2005	2005	101
523	20241223	122600	166119374	2005	2005	2005	2005	80
524	20241223	122500	165958974	2005	2005	2005	2005	0
525	20241223	122400	165958974	2005	2005	2005	2005	0
526	20241223	122300	165958974	2005	2005	2005	2005	0
527	20241223	122200	165958974	2005	2005	2005	2005	0
528	20241223	122100	165958974	2005	2005	2005	2005	50
529	20241223	122000	165858724	2005	2005	2005	2005	1
530	20241223	121900	165856719	2005	2005	2005	2005	75
531	20241223	121800	165706344	2005	2005	2005	2000	230
532	20241223	121700	165246289	2005	2005	2005	2005	7
533	20241223	121600	165232254	2005	2005	2005	2005	3
534	20241223	121500	165226239	2005	2005	2005	2005	0
535	20241223	121400	165226239	2005	2005	2005	2005	0
536	20241223	121300	165226239	2005	2005	2005	2005	0
537	20241223	121200	165226239	2005	2005	2005	2005	0
538	20241223	121100	165226239	2005	2000	2005	2000	205
539	20241223	121000	164816214	2000	2000	2000	2000	0
540	20241223	120900	164816214	2000	2000	2000	2000	500
541	20241223	120800	163816214	2005	2005	2005	2005	30
542	20241223	120700	163756064	2005	2005	2005	2005	874
543	20241223	120600	162003694	2005	2005	2005	2005	0
544	20241223	120500	162003694	2005	2005	2005	2005	130
545	20241223	120400	161743044	2010	2010	2010	2010	2
546	20241223	120300	161739024	2010	2010	2010	2010	0
547	20241223	120200	161739024	2010	2010	2010	2010	0
548	20241223	120100	161739024	2010	2010	2010	2010	10
549	20241223	120000	161718924	2010	2010	2010	2010	0
550	20241223	115900	161718924	2010	2010	2010	2010	240
551	20241223	115800	161236524	2010	2010	2010	2010	0
552	20241223	115700	161236524	2010	2010	2010	2010	0
553	20241223	115600	161236524	2010	2010	2010	2010	0
554	20241223	115500	161236524	2010	1999	2010	1999	2
555	20241223	115400	161232515	2010	2010	2010	2010	0
556	20241223	115300	161232515	2010	2010	2010	2010	0
557	20241223	115200	161232515	2010	2010	2010	2010	0
558	20241223	115100	161232515	2010	2010	2010	2010	5
559	20241223	115000	161222465	2010	2010	2010	2010	0
560	20241223	114900	161222465	2010	2010	2010	2010	1
561	20241223	114800	161220455	1998	1998	1998	1998	0
562	20241223	114700	161220455	1998	1998	1998	1998	8
563	20241223	114600	161204471	2010	2010	2010	2010	29
564	20241223	114500	161146181	2010	2010	2010	2010	0
565	20241223	114400	161146181	2010	2010	2010	2010	0
566	20241223	114300	161146181	2010	2010	2010	2010	5
567	20241223	114200	161136131	2015	2015	2015	2015	0
568	20241223	114100	161136131	2015	2015	2015	2015	0
569	20241223	114000	161136131	2015	2010	2015	2010	501
570	20241223	113900	160129116	2010	2010	2010	2010	500
571	20241223	113800	159124116	2000	2000	2000	2000	1000
572	20241223	113700	157124116	2010	2010	2010	2010	0
573	20241223	113600	157124116	2010	2010	2010	2010	0
574	20241223	113500	157124116	2010	2005	2010	2005	3
575	20241223	113400	157118096	2010	2010	2010	2010	498
576	20241223	113300	156117116	2010	2010	2010	2010	0
577	20241223	113200	156117116	2010	1995	2010	1995	20120
578	20241223	113100	115977701	1995	1997	1997	1995	8531
579	20241223	113000	98955378	1997	1997	1997	1997	0
580	20241223	112900	98955378	1997	2000	2000	1997	2496
581	20241223	112800	93969545	2000	2000	2000	2000	0
582	20241223	112700	93969545	2000	2000	2000	2000	1
583	20241223	112600	93967545	2000	2000	2000	2000	152
584	20241223	112500	93663545	2000	2000	2000	2000	0
585	20241223	112400	93663545	2000	2000	2000	2000	0
586	20241223	112300	93663545	2000	2000	2000	2000	0
587	20241223	112200	93663545	2000	2000	2000	2000	250
588	20241223	112100	93163545	2000	2000	2000	2000	76
589	20241223	112000	93011545	2000	2000	2000	2000	1
590	20241223	111900	93009545	1999	1999	1999	1999	2
591	20241223	111800	93005547	1999	1999	1999	1999	0
592	20241223	111700	93005547	1999	1999	1999	1999	0
593	20241223	111600	93005547	1999	1999	1999	1999	716
594	20241223	111500	91574263	1998	1999	1999	1998	27
595	20241223	111400	91520292	1999	1999	1999	1999	125
596	20241223	111300	91270417	1999	1999	1999	1998	3934
597	20241223	111200	83409471	1999	1999	1999	1998	2225
598	20241223	111100	78963497	2000	2005	2005	2000	14
599	20241223	111000	78935432	2005	2005	2005	1999	1200
600	20241223	110900	76536620	2000	2000	2000	2000	0
601	20241223	110800	76536620	2000	2000	2000	2000	0
602	20241223	110700	76536620	2000	2000	2000	2000	0
603	20241223	110600	76536620	2000	1999	2000	1999	412
604	20241223	110500	75713031	1999	2000	2000	1999	246
605	20241223	110400	75221272	2000	2000	2000	2000	50
606	20241223	110300	75121272	2000	2000	2000	2000	504
607	20241223	110200	74113272	2000	2005	2005	2000	27
608	20241223	110100	74059172	2005	2005	2005	2005	0
609	20241223	110000	74059172	2005	2000	2005	2000	2058
610	20241223	105900	69942882	2005	2005	2005	2005	823
611	20241223	105800	68292767	2005	2005	2005	2005	130
612	20241223	105700	68032117	2005	2005	2005	2005	180
613	20241223	105600	67671217	2005	2005	2005	2005	0
614	20241223	105500	67671217	2005	2010	2010	2005	351
615	20241223	105400	66967457	2005	2005	2005	2005	15
616	20241223	105300	66937382	2010	2010	2010	2010	0
617	20241223	105200	66937382	2010	2010	2010	2010	1
618	20241223	105100	66935372	2010	2010	2010	2010	9
619	20241223	105000	66917282	2015	2015	2015	2015	0
620	20241223	104900	66917282	2015	2015	2015	2015	0
621	20241223	104800	66917282	2015	2015	2015	2015	0
622	20241223	104700	66917282	2015	2015	2015	2015	0
623	20241223	104600	66917282	2015	2015	2015	2015	0
624	20241223	104500	66917282	2015	2015	2015	2015	0
625	20241223	104400	66917282	2015	2015	2015	2015	0
626	20241223	104300	66917282	2015	2015	2015	2015	0
627	20241223	104200	66917282	2015	2015	2015	2015	0
628	20241223	104100	66917282	2015	2015	2015	2015	0
629	20241223	104000	66917282	2015	2005	2015	2005	2
630	20241223	103900	66913262	2015	2015	2015	2015	0
631	20241223	103800	66913262	2015	2015	2015	2015	4
632	20241223	103700	66905202	2005	2005	2005	2005	247
633	20241223	103600	66409967	2010	2010	2010	2010	5
634	20241223	103500	66399917	2015	2015	2015	2015	0
635	20241223	103400	66399917	2015	2015	2015	2015	0
636	20241223	103300	66399917	2015	2015	2015	2015	0
637	20241223	103200	66399917	2015	2015	2015	2015	0
638	20241223	103100	66399917	2015	2015	2015	2015	0
639	20241223	103000	66399917	2015	2015	2015	2015	0
640	20241223	102900	66399917	2015	2015	2015	2015	0
641	20241223	102800	66399917	2015	2015	2015	2015	0
642	20241223	102700	66399917	2015	2005	2015	2005	130
643	20241223	102600	66139167	2015	2015	2015	2015	0
644	20241223	102500	66139167	2015	2015	2015	2015	226
645	20241223	102400	65683777	2015	2015	2015	2015	0
646	20241223	102300	65683777	2015	2015	2015	2015	2
647	20241223	102200	65679747	2020	2020	2020	2020	0
648	20241223	102100	65679747	2020	2020	2020	2020	0
649	20241223	102000	65679747	2020	2020	2020	2020	0
650	20241223	101900	65679747	2020	2020	2020	2020	0
651	20241223	101800	65679747	2020	2020	2020	2020	20
652	20241223	101700	65639347	2020	2020	2020	2020	50
653	20241223	101600	65538347	2020	2020	2020	2020	0
654	20241223	101500	65538347	2020	2020	2020	2020	0
655	20241223	101400	65538347	2020	2020	2020	2020	0
656	20241223	101300	65538347	2020	2020	2020	2020	1
657	20241223	101200	65536327	2020	2020	2020	2020	0
658	20241223	101100	65536327	2020	2005	2020	2000	35
659	20241223	101000	65466127	2015	2015	2015	2015	1800
660	20241223	100900	61839127	2015	2015	2015	2015	1
661	20241223	100800	61837112	2015	2015	2015	2015	0
662	20241223	100700	61837112	2015	2015	2015	2015	0
663	20241223	100600	61837112	2015	2015	2015	2015	5
664	20241223	100500	61827037	2015	2015	2015	2015	0
665	20241223	100400	61827037	2015	2015	2015	2015	0
666	20241223	100300	61827037	2015	2015	2015	2015	1
667	20241223	100200	61825022	2005	2005	2005	2005	18
668	20241223	100100	61788932	2015	2015	2015	2015	21
669	20241223	100000	61746617	2005	2005	2005	2005	614
670	20241223	095900	60515547	2010	2010	2010	2010	0
671	20241223	095800	60515547	2010	2010	2010	2010	21
672	20241223	095700	60473337	2010	2010	2010	2010	9
673	20241223	095600	60455247	2015	2015	2015	2015	1
674	20241223	095500	60453232	2005	2005	2005	2005	97
675	20241223	095400	60258747	2010	2015	2015	2010	205
676	20241223	095300	59846682	2015	2015	2015	2015	0
677	20241223	095200	59846682	2015	2015	2015	2015	0
678	20241223	095100	59846682	2015	2015	2015	2015	0
679	20241223	095000	59846682	2015	2010	2015	2010	303
680	20241223	094900	59237637	2020	2020	2020	2020	0
681	20241223	094800	59237637	2020	2020	2020	2020	8
682	20241223	094700	59221477	2020	2020	2020	2020	56
683	20241223	094600	59108357	2020	2015	2020	2015	210
684	20241223	094500	58685157	2015	2015	2015	2015	0
685	20241223	094400	58685157	2015	2015	2015	2015	0
686	20241223	094300	58685157	2015	2015	2015	2015	0
687	20241223	094200	58685157	2015	2015	2015	2015	10
688	20241223	094100	58665007	2015	2015	2015	2015	250
689	20241223	094000	58161257	2015	2015	2015	2015	198
690	20241223	093900	57762287	2015	2015	2015	2015	87
691	20241223	093800	57586982	2010	2010	2010	2010	0
692	20241223	093700	57586982	2010	2010	2010	2010	1005
693	20241223	093600	55566932	2005	2005	2005	2005	0
694	20241223	093500	55566932	2005	2005	2005	2005	0
695	20241223	093400	55566932	2005	2005	2005	2005	300
696	20241223	093300	54965432	2010	2010	2010	2010	0
697	20241223	093200	54965432	2010	2010	2010	2010	0
698	20241223	093100	54965432	2010	2010	2010	2010	2
699	20241223	093000	54961412	2010	2010	2010	2010	0
700	20241223	092900	54961412	2010	2010	2010	2010	0
701	20241223	092800	54961412	2010	2010	2010	2010	104
702	20241223	092700	54752372	2000	2000	2000	2000	0
703	20241223	092600	54752372	2000	2000	2000	2000	0
704	20241223	092500	54752372	2000	2000	2000	1999	5040
705	20241223	092400	44672382	2005	2005	2005	2005	0
706	20241223	092300	44672382	2005	2005	2005	2000	2037
707	20241223	092200	40593247	2020	2005	2025	2005	717
708	20241223	092100	39155627	2005	2005	2005	2005	46
709	20241223	092000	39063397	2010	2015	2015	2010	1004
710	20241223	091900	37045337	2015	2015	2015	2015	1
711	20241223	091800	37043322	2015	2015	2015	2015	109
712	20241223	091700	36823687	2020	2020	2020	2020	0
713	20241223	091600	36823687	2020	2020	2020	2020	0
714	20241223	091500	36823687	2020	2020	2020	2020	20
715	20241223	091400	36783287	2025	2025	2025	2025	90
716	20241223	091300	36601037	2025	2025	2025	2025	1144
717	20241223	091200	34284437	2025	2020	2025	2020	2242
718	20241223	091100	29755212	2020	2020	2020	2020	13
719	20241223	091000	29728952	2025	2025	2025	2025	0
720	20241223	090900	29728952	2025	2025	2025	2025	5
721	20241223	090800	29718827	2020	2025	2025	2020	229
722	20241223	090700	29256052	2025	2025	2025	2025	10
723	20241223	090600	29235802	2025	2025	2025	2025	125
724	20241223	090500	28982677	2025	2005	2025	2005	1100
725	20241223	090400	26755677	2020	2020	2020	2020	5000
726	20241223	090300	16655677	2000	2005	2005	2000	2000
727	20241223	090200	12655387	1998	2025	2025	1998	1414
728	20241223	090100	9815920	2025	2015	2025	2015	1847
729	20241223	090000	6082670	2005	2000	2005	2000	3040