KissMeData/034940/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191500	82666089	1998	1998	1998	1998	1400
3	20231221	191400	82666089	1998	1998	1998	1998	0
4	20231221	191300	82666089	1998	1998	1998	1998	0
5	20231221	191200	82666089	1998	1998	1998	1998	0
6	20231221	191100	82666089	1998	1998	1998	1998	0
7	20231221	191000	82666089	1998	1998	1998	1998	0
8	20231221	190900	82666089	1998	1998	1998	1998	0
9	20231221	190800	82666089	1998	1998	1998	1998	0
10	20231221	190700	82666089	1998	1998	1998	1998	0
11	20231221	190600	82666089	1998	1998	1998	1998	0
12	20231221	190500	82666089	1998	1998	1998	1998	0
13	20231221	190400	82666089	1998	1998	1998	1998	0
14	20231221	190300	82666089	1998	1998	1998	1998	0
15	20231221	190200	82666089	1998	1998	1998	1998	0
16	20231221	190100	82666089	1998	1998	1998	1998	0
17	20231221	190000	82666089	1998	1998	1998	1998	0
18	20231221	185900	82666089	1998	1998	1998	1998	0
19	20231221	185800	82666089	1998	1998	1998	1998	0
20	20231221	185700	82666089	1998	1998	1998	1998	0
21	20231221	185600	82666089	1998	1998	1998	1998	0
22	20231221	185500	82666089	1998	1998	1998	1998	0
23	20231221	185400	82666089	1998	1998	1998	1998	0
24	20231221	185300	82666089	1998	1998	1998	1998	0
25	20231221	185200	82666089	1998	1998	1998	1998	0
26	20231221	185100	82666089	1998	1998	1998	1998	0
27	20231221	185000	82666089	1998	1998	1998	1998	0
28	20231221	184900	82666089	1998	1998	1998	1998	0
29	20231221	184800	82666089	1998	1998	1998	1998	0
30	20231221	184700	82666089	1998	1998	1998	1998	0
31	20231221	184600	82666089	1998	1998	1998	1998	0
32	20231221	184500	82666089	1998	1998	1998	1998	1400
33	20231221	184400	82666089	1998	1998	1998	1998	0
34	20231221	184300	82666089	1998	1998	1998	1998	0
35	20231221	184200	82666089	1998	1998	1998	1998	0
36	20231221	184100	82666089	1998	1998	1998	1998	0
37	20231221	184000	82666089	1998	1998	1998	1998	0
38	20231221	183900	82666089	1998	1998	1998	1998	0
39	20231221	183800	82666089	1998	1998	1998	1998	0
40	20231221	183700	82666089	1998	1998	1998	1998	0
41	20231221	183600	82666089	1998	1998	1998	1998	0
42	20231221	183500	82666089	1998	1998	1998	1998	0
43	20231221	183400	82666089	1998	1998	1998	1998	0
44	20231221	183300	82666089	1998	1998	1998	1998	0
45	20231221	183200	82666089	1998	1998	1998	1998	0
46	20231221	183100	82666089	1998	1998	1998	1998	0
47	20231221	183000	82666089	1998	1998	1998	1998	0
48	20231221	182900	82666089	1998	1998	1998	1998	0
49	20231221	182800	82666089	1998	1998	1998	1998	0
50	20231221	182700	82666089	1998	1998	1998	1998	0
51	20231221	182600	82666089	1998	1998	1998	1998	0
52	20231221	182500	82666089	1998	1998	1998	1998	0
53	20231221	182400	82666089	1998	1998	1998	1998	0
54	20231221	182300	82666089	1998	1998	1998	1998	0
55	20231221	182200	82666089	1998	1998	1998	1998	0
56	20231221	182100	82666089	1998	1998	1998	1998	0
57	20231221	182000	82666089	1998	1998	1998	1998	0
58	20231221	181900	82666089	1998	1998	1998	1998	0
59	20231221	181800	82666089	1998	1998	1998	1998	0
60	20231221	181700	82666089	1998	1998	1998	1998	0
61	20231221	181600	82666089	1998	1998	1998	1998	0
62	20231221	181500	82666089	1998	1998	1998	1998	1400
63	20231221	181400	82666089	1998	1998	1998	1998	0
64	20231221	181300	82666089	1998	1998	1998	1998	0
65	20231221	181200	82666089	1998	1998	1998	1998	0
66	20231221	181100	82666089	1998	1998	1998	1998	0
67	20231221	181000	82666089	1998	1998	1998	1998	0
68	20231221	180900	82666089	1998	1998	1998	1998	0
69	20231221	180800	82666089	1998	1998	1998	1998	0
70	20231221	180700	82666089	1998	1998	1998	1998	0
71	20231221	180600	82666089	1998	1998	1998	1998	0
72	20231221	180500	82666089	1998	1998	1998	1998	0
73	20231221	180400	82666089	1998	1998	1998	1998	0
74	20231221	180300	82666089	1998	1998	1998	1998	0
75	20231221	180200	82666089	1998	1998	1998	1998	0
76	20231221	180100	82666089	1998	1998	1998	1998	0
77	20231221	180000	82666089	1998	1998	1998	1998	0
78	20231221	175900	82666089	1998	1998	1998	1998	0
79	20231221	175800	82666089	1998	1998	1998	1998	0
80	20231221	175700	82666089	1998	1998	1998	1998	0
81	20231221	175600	82666089	1998	1998	1998	1998	0
82	20231221	175500	82666089	1998	1998	1998	1998	0
83	20231221	175400	82666089	1998	1998	1998	1998	0
84	20231221	175300	82666089	1998	1998	1998	1998	0
85	20231221	175200	82666089	1998	1998	1998	1998	0
86	20231221	175100	82666089	1998	1998	1998	1998	0
87	20231221	175000	82666089	1998	1998	1998	1998	0
88	20231221	174900	82666089	1998	1998	1998	1998	0
89	20231221	174800	82666089	1998	1998	1998	1998	0
90	20231221	174700	82666089	1998	1998	1998	1998	0
91	20231221	174600	82666089	1998	1998	1998	1998	0
92	20231221	174500	82666089	1998	1998	1998	1998	1400
93	20231221	174400	82666089	1998	1998	1998	1998	0
94	20231221	174300	82666089	1998	1998	1998	1998	0
95	20231221	174200	82666089	1998	1998	1998	1998	0
96	20231221	174100	82666089	1998	1998	1998	1998	0
97	20231221	174000	82666089	1998	1998	1998	1998	0
98	20231221	173900	82666089	1998	1998	1998	1998	0
99	20231221	173800	82666089	1998	1998	1998	1998	0
100	20231221	173700	82666089	1998	1998	1998	1998	0
101	20231221	173600	82666089	1998	1998	1998	1998	0
102	20231221	173500	82666089	1998	1998	1998	1998	0
103	20231221	173400	82666089	1998	1998	1998	1998	0
104	20231221	173300	82666089	1998	1998	1998	1998	0
105	20231221	173200	82666089	1998	1998	1998	1998	0
106	20231221	173100	82666089	1998	1998	1998	1998	0
107	20231221	173000	82666089	1998	1998	1998	1998	0
108	20231221	172900	82666089	1998	1998	1998	1998	0
109	20231221	172800	82666089	1998	1998	1998	1998	0
110	20231221	172700	82666089	1998	1998	1998	1998	0
111	20231221	172600	82666089	1998	1998	1998	1998	0
112	20231221	172500	82666089	1998	1998	1998	1998	0
113	20231221	172400	82666089	1998	1998	1998	1998	0
114	20231221	172300	82666089	1998	1998	1998	1998	0
115	20231221	172200	82666089	1998	1998	1998	1998	0
116	20231221	172100	82666089	1998	1998	1998	1998	0
117	20231221	172000	82666089	1998	1998	1998	1998	0
118	20231221	171900	82666089	1998	1998	1998	1998	0
119	20231221	171800	82666089	1998	1998	1998	1998	0
120	20231221	171700	82666089	1998	1998	1998	1998	0
121	20231221	171600	82666089	1998	1998	1998	1998	0
122	20231221	171500	82666089	1998	1998	1998	1998	1400
123	20231221	171400	82666089	1998	1998	1998	1998	0
124	20231221	171300	82666089	1998	1998	1998	1998	0
125	20231221	171200	82666089	1998	1998	1998	1998	0
126	20231221	171100	82666089	1998	1998	1998	1998	0
127	20231221	171000	82666089	1998	1998	1998	1998	0
128	20231221	170900	82666089	1998	1998	1998	1998	0
129	20231221	170800	82666089	1998	1998	1998	1998	0
130	20231221	170700	82666089	1998	1998	1998	1998	0
131	20231221	170600	82666089	1998	1998	1998	1998	0
132	20231221	170500	82666089	1998	1998	1998	1998	0
133	20231221	170400	82666089	1998	1998	1998	1998	0
134	20231221	170300	82666089	1998	1998	1998	1998	0
135	20231221	170200	82666089	1998	1998	1998	1998	0
136	20231221	170100	82666089	1998	1998	1998	1998	0
137	20231221	170000	82666089	1998	1998	1998	1998	0
138	20231221	165900	82666089	1998	1998	1998	1998	0
139	20231221	165800	82666089	1998	1998	1998	1998	0
140	20231221	165700	82666089	1998	1998	1998	1998	0
141	20231221	165600	82666089	1998	1998	1998	1998	0
142	20231221	165500	82666089	1998	1998	1998	1998	0
143	20231221	165400	82666089	1998	1998	1998	1998	0
144	20231221	165300	82666089	1998	1998	1998	1998	0
145	20231221	165200	82666089	1998	1998	1998	1998	0
146	20231221	165100	82666089	1998	1998	1998	1998	0
147	20231221	165000	82666089	1998	1998	1998	1998	0
148	20231221	164900	82666089	1998	1998	1998	1998	0
149	20231221	164800	82666089	1998	1998	1998	1998	0
150	20231221	164700	82666089	1998	1998	1998	1998	0
151	20231221	164600	82666089	1998	1998	1998	1998	0
152	20231221	164500	82666089	1998	1998	1998	1998	1400
153	20231221	164400	82666089	1998	1998	1998	1998	0
154	20231221	164300	82666089	1998	1998	1998	1998	0
155	20231221	164200	82666089	1998	1998	1998	1998	0
156	20231221	164100	82666089	1998	1998	1998	1998	0
157	20231221	164000	82666089	1998	1998	1998	1998	0
158	20231221	163900	82666089	1998	1998	1998	1998	0
159	20231221	163800	82666089	1998	1998	1998	1998	0
160	20231221	163700	82666089	1998	1998	1998	1998	0
161	20231221	163600	82666089	1998	1998	1998	1998	0
162	20231221	163500	82666089	1998	1998	1998	1998	0
163	20231221	163400	82666089	1998	1998	1998	1998	0
164	20231221	163300	82666089	1998	1998	1998	1998	0
165	20231221	163200	82666089	1998	1998	1998	1998	0
166	20231221	163100	82666089	1998	1998	1998	1998	0
167	20231221	163000	82666089	1998	1998	1998	1998	0
168	20231221	162900	82666089	1998	1998	1998	1998	0
169	20231221	162800	82666089	1998	1998	1998	1998	0
170	20231221	162700	82666089	1998	1998	1998	1998	0
171	20231221	162600	82666089	1998	1998	1998	1998	0
172	20231221	162500	82666089	1998	1998	1998	1998	0
173	20231221	162400	82666089	1998	1998	1998	1998	0
174	20231221	162300	82666089	1998	1998	1998	1998	0
175	20231221	162200	82666089	1998	1998	1998	1998	0
176	20231221	162100	82666089	1998	1998	1998	1998	0
177	20231221	162000	82666089	1998	1998	1998	1998	0
178	20231221	161900	82666089	1998	1998	1998	1998	0
179	20231221	161800	82666089	1998	1998	1998	1998	0
180	20231221	161700	82666089	1998	1998	1998	1998	0
181	20231221	161600	82666089	1998	1998	1998	1998	0
182	20231221	161500	82666089	1998	1998	1998	1998	1400
183	20231221	161400	82666089	1998	1998	1998	1998	0
184	20231221	161300	82666089	1998	1998	1998	1998	0
185	20231221	161200	82666089	1998	1998	1998	1998	0
186	20231221	161100	82666089	1998	1998	1998	1998	0
187	20231221	161000	82666089	1998	1998	1998	1998	0
188	20231221	160900	82666089	1998	1998	1998	1998	0
189	20231221	160800	82666089	1998	1998	1998	1998	0
190	20231221	160700	82666089	1998	1998	1998	1998	0
191	20231221	160600	82666089	1998	1998	1998	1998	0
192	20231221	160500	82666089	1998	1998	1998	1998	0
193	20231221	160400	82666089	1998	1998	1998	1998	0
194	20231221	160300	82666089	1998	1998	1998	1998	0
195	20231221	160200	82666089	1998	1998	1998	1998	0
196	20231221	160100	82666089	1998	1998	1998	1998	0
197	20231221	160000	82666089	1998	1998	1998	1998	0
198	20231221	155900	82666089	1998	1998	1998	1998	0
199	20231221	155800	82666089	1998	1998	1998	1998	0
200	20231221	155700	82666089	1998	1998	1998	1998	0
201	20231221	155600	82666089	1998	1998	1998	1998	0
202	20231221	155500	82666089	1998	1998	1998	1998	0
203	20231221	155400	82666089	1998	1998	1998	1998	0
204	20231221	155300	82666089	1998	1998	1998	1998	0
205	20231221	155200	82666089	1998	1998	1998	1998	0
206	20231221	155100	82666089	1998	1998	1998	1998	0
207	20231221	155000	82666089	1998	1998	1998	1998	0
208	20231221	154900	82666089	1998	1998	1998	1998	0
209	20231221	154800	82666089	1998	1998	1998	1998	0
210	20231221	154700	82666089	1998	1998	1998	1998	0
211	20231221	154600	82666089	1998	1998	1998	1998	0
212	20231221	154500	82666089	1998	1998	1998	1998	1400
213	20231221	154400	82666089	1998	1998	1998	1998	0
214	20231221	154300	82666089	1998	1998	1998	1998	0
215	20231221	154200	82666089	1998	1998	1998	1998	0
216	20231221	154100	82666089	1998	1998	1998	1998	0
217	20231221	154000	82666089	1998	1998	1998	1998	0
218	20231221	153900	82666089	1998	1998	1998	1998	0
219	20231221	153800	82666089	1998	1998	1998	1998	0
220	20231221	153700	82666089	1998	1998	1998	1998	0
221	20231221	153600	82666089	1998	1998	1998	1998	0
222	20231221	153500	82666089	1998	1998	1998	1998	0
223	20231221	153400	82666089	1998	1998	1998	1998	0
224	20231221	153300	82666089	1998	1998	1998	1998	0
225	20231221	153200	82666089	1998	1998	1998	1998	0
226	20231221	153100	82666089	1998	1998	1998	1998	0
227	20231221	153000	82666089	1998	1998	1998	1998	1400
228	20231221	152900	79868889	1998	1998	1998	1998	0
229	20231221	152800	79868889	1998	1998	1998	1998	0
230	20231221	152700	79868889	1998	1998	1998	1998	0
231	20231221	152600	79868889	1998	1998	1998	1998	0
232	20231221	152500	79868889	1998	1998	1998	1998	0
233	20231221	152400	79868889	1998	1998	1998	1998	0
234	20231221	152300	79868889	1998	1998	1998	1998	0
235	20231221	152200	79868889	1998	1998	1998	1998	0
236	20231221	152100	79868889	1998	1998	1998	1998	0
237	20231221	152000	79868889	1998	1998	1998	1998	0
238	20231221	151900	79868889	1998	1998	1998	1998	1
239	20231221	151800	79866891	1998	1998	1998	1998	0
240	20231221	151700	79866891	1998	1998	1998	1998	1
241	20231221	151600	79864893	1996	1996	1996	1996	27
242	20231221	151500	79811001	1998	1998	1998	1998	0
243	20231221	151400	79811001	1998	1998	1998	1998	0
244	20231221	151300	79811001	1998	1998	1998	1998	0
245	20231221	151200	79811001	1998	1998	1998	1998	0
246	20231221	151100	79811001	1998	1998	1998	1998	1
247	20231221	151000	79809003	1996	1996	1996	1996	10
248	20231221	150900	79789043	1995	1995	1995	1995	1873
249	20231221	150800	76052408	1998	1998	1998	1998	0
250	20231221	150700	76052408	1998	1998	1998	1998	5
251	20231221	150600	76042418	1997	1997	1997	1997	0
252	20231221	150500	76042418	1997	1997	1997	1997	1
253	20231221	150400	76040421	1998	1998	1998	1998	0
254	20231221	150300	76040421	1998	1998	1998	1998	0
255	20231221	150200	76040421	1998	1998	1998	1998	0
256	20231221	150100	76040421	1998	1998	1998	1998	0
257	20231221	150000	76040421	1998	1997	1998	1996	13
258	20231221	145900	76014463	1995	1995	1995	1995	63
259	20231221	145800	75888778	1996	1996	1996	1995	125
260	20231221	145700	75639378	1995	1995	1995	1995	800
261	20231221	145600	74043378	1996	1996	1996	1996	1083
262	20231221	145500	71881710	1997	1997	1997	1997	54
263	20231221	145400	71773872	1997	1997	1997	1997	0
264	20231221	145300	71773872	1997	1997	1997	1997	0
265	20231221	145200	71773872	1997	1997	1997	1997	512
266	20231221	145100	70751408	1997	1997	1997	1997	27
267	20231221	145000	70697489	1998	1998	1998	1998	0
268	20231221	144900	70697489	1998	1998	1998	1998	0
269	20231221	144800	70697489	1998	1998	1998	1998	1
270	20231221	144700	70695491	1996	1996	1996	1996	0
271	20231221	144600	70695491	1996	1996	1996	1996	1250
272	20231221	144500	68200491	1999	1999	1999	1999	0
273	20231221	144400	68200491	1999	1999	1999	1999	101
274	20231221	144300	67998592	1997	1997	1997	1997	0
275	20231221	144200	67998592	1997	1998	1998	1997	4
276	20231221	144100	67990603	1995	1996	1996	1995	3016
277	20231221	144000	61971157	1999	1999	1999	1999	200
278	20231221	143900	61571357	1999	1999	1999	1999	0
279	20231221	143800	61571357	1999	1999	1999	1999	1
280	20231221	143700	61569358	1996	1996	1996	1996	794
281	20231221	143600	59984534	1999	1999	1999	1999	0
282	20231221	143500	59984534	1999	1999	1999	1999	1
283	20231221	143400	59982535	1997	1998	1998	1997	3
284	20231221	143300	59976543	1997	1997	1997	1997	0
285	20231221	143200	59976543	1997	1997	1997	1997	0
286	20231221	143100	59976543	1997	1997	1997	1997	5
287	20231221	143000	59966558	1997	1997	1997	1997	4
288	20231221	142900	59958570	1996	1998	1998	1996	433
289	20231221	142800	59094023	1998	1998	1998	1998	0
290	20231221	142700	59094023	1998	1998	1998	1998	4
291	20231221	142600	59086031	1999	1999	1999	1999	0
292	20231221	142500	59086031	1999	1999	1999	1999	0
293	20231221	142400	59086031	1999	1999	1999	1999	0
294	20231221	142300	59086031	1999	1999	1999	1999	6
295	20231221	142200	59074037	1999	1999	1999	1999	0
296	20231221	142100	59074037	1999	1999	1999	1999	250
297	20231221	142000	58574287	1999	1999	1999	1999	1
298	20231221	141900	58572288	1997	1997	1997	1997	0
299	20231221	141800	58572288	1997	1997	1997	1997	0
300	20231221	141700	58572288	1997	1997	1997	1997	0
301	20231221	141600	58572288	1997	1997	1997	1997	0
302	20231221	141500	58572288	1997	1997	1997	1997	0
303	20231221	141400	58572288	1997	1997	1997	1997	0
304	20231221	141300	58572288	1997	1997	1997	1997	0
305	20231221	141200	58572288	1997	1997	1997	1997	0
306	20231221	141100	58572288	1997	1998	1998	1997	749
307	20231221	141000	57076341	1998	1998	1998	1998	0
308	20231221	140900	57076341	1998	1998	1998	1998	0
309	20231221	140800	57076341	1998	1998	1998	1998	100
310	20231221	140700	56876541	1999	1999	1999	1999	3
311	20231221	140600	56870544	1999	1999	1999	1999	0
312	20231221	140500	56870544	1999	1999	1999	1999	0
313	20231221	140400	56870544	1999	1999	1999	1999	0
314	20231221	140300	56870544	1999	1999	1999	1999	20
315	20231221	140200	56830564	1999	1999	1999	1999	4
316	20231221	140100	56822568	1999	1999	1999	1999	254
317	20231221	140000	56314822	1999	1999	1999	1999	100
318	20231221	135900	56114922	1999	1999	1999	1999	0
319	20231221	135800	56114922	1999	1999	1999	1999	0
320	20231221	135700	56114922	1999	1999	1999	1999	0
321	20231221	135600	56114922	1999	1999	1999	1999	0
322	20231221	135500	56114922	1999	1999	1999	1999	0
323	20231221	135400	56114922	1999	1999	1999	1999	0
324	20231221	135300	56114922	1999	1999	1999	1999	0
325	20231221	135200	56114922	1999	1999	1999	1999	0
326	20231221	135100	56114922	1999	1999	1999	1999	0
327	20231221	135000	56114922	1999	1999	1999	1999	0
328	20231221	134900	56114922	1999	1999	1999	1999	0
329	20231221	134800	56114922	1999	1999	1999	1999	150
330	20231221	134700	55815072	1999	1999	1999	1999	0
331	20231221	134600	55815072	1999	1999	1999	1999	0
332	20231221	134500	55815072	1999	1999	1999	1999	64
333	20231221	134400	55687136	1999	1999	1999	1999	0
334	20231221	134300	55687136	1999	1999	1999	1999	0
335	20231221	134200	55687136	1999	1999	1999	1999	0
336	20231221	134100	55687136	1999	1999	1999	1999	0
337	20231221	134000	55687136	1999	1999	1999	1999	0
338	20231221	133900	55687136	1999	1999	1999	1999	0
339	20231221	133800	55687136	1999	1999	1999	1999	385
340	20231221	133700	54917521	2000	2000	2000	2000	0
341	20231221	133600	54917521	2000	2000	2000	2000	0
342	20231221	133500	54917521	2000	2000	2000	2000	0
343	20231221	133400	54917521	2000	2000	2000	2000	0
344	20231221	133300	54917521	2000	2000	2000	2000	0
345	20231221	133200	54917521	2000	2000	2000	2000	0
346	20231221	133100	54917521	2000	2000	2000	2000	0
347	20231221	133000	54917521	2000	2000	2000	2000	0
348	20231221	132900	54917521	2000	2000	2000	2000	0
349	20231221	132800	54917521	2000	2000	2000	2000	0
350	20231221	132700	54917521	2000	2000	2000	2000	0
351	20231221	132600	54917521	2000	2000	2000	2000	0
352	20231221	132500	54917521	2000	2000	2000	2000	0
353	20231221	132400	54917521	2000	2000	2000	2000	0
354	20231221	132300	54917521	2000	2000	2000	2000	0
355	20231221	132200	54917521	2000	2000	2000	2000	0
356	20231221	132100	54917521	2000	1997	2000	1996	2372
357	20231221	132000	50182858	2000	2000	2000	2000	0
358	20231221	131900	50182858	2000	2000	2000	2000	0
359	20231221	131800	50182858	2000	2000	2000	2000	0
360	20231221	131700	50182858	2000	2000	2000	2000	1
361	20231221	131600	50180858	1997	1997	1997	1997	0
362	20231221	131500	50180858	1997	1997	1997	1997	0
363	20231221	131400	50180858	1997	1997	1997	1997	0
364	20231221	131300	50180858	1997	1997	1997	1997	140
365	20231221	131200	49901278	1999	1999	1999	1999	100
366	20231221	131100	49701378	1997	1997	1997	1997	0
367	20231221	131000	49701378	1997	1997	1997	1997	0
368	20231221	130900	49701378	1997	1997	1997	1997	56
369	20231221	130800	49589546	1997	1997	1997	1997	42
370	20231221	130700	49505672	1999	1999	1999	1999	395
371	20231221	130600	48716067	1999	1999	1999	1999	0
372	20231221	130500	48716067	1999	1999	1999	1999	300
373	20231221	130400	48116367	1999	1999	1999	1999	200
374	20231221	130300	47716567	1999	1999	1999	1999	0
375	20231221	130200	47716567	1999	1999	1999	1999	0
376	20231221	130100	47716567	1999	1999	1999	1999	0
377	20231221	130000	47716567	1999	1999	1999	1999	0
378	20231221	125900	47716567	1999	1999	1999	1999	0
379	20231221	125800	47716567	1999	1999	1999	1999	0
380	20231221	125700	47716567	1999	1999	1999	1999	0
381	20231221	125600	47716567	1999	1999	1999	1999	0
382	20231221	125500	47716567	1999	1999	1999	1999	1
383	20231221	125400	47714568	1997	1997	1997	1997	0
384	20231221	125300	47714568	1997	1997	1997	1997	0
385	20231221	125200	47714568	1997	1997	1997	1997	0
386	20231221	125100	47714568	1997	1997	1997	1997	0
387	20231221	125000	47714568	1997	1997	1997	1997	0
388	20231221	124900	47714568	1997	1997	1997	1997	0
389	20231221	124800	47714568	1997	1998	2000	1997	143
390	20231221	124700	47428891	1997	1997	1998	1997	356
391	20231221	124600	46717858	1998	1998	1998	1998	1644
392	20231221	124500	43433146	2000	2000	2000	2000	0
393	20231221	124400	43433146	2000	2000	2000	2000	0
394	20231221	124300	43433146	2000	2000	2000	2000	0
395	20231221	124200	43433146	2000	2000	2000	2000	0
396	20231221	124100	43433146	2000	2000	2000	2000	10
397	20231221	124000	43413146	2000	2000	2000	2000	0
398	20231221	123900	43413146	2000	2000	2000	2000	0
399	20231221	123800	43413146	2000	2000	2000	2000	0
400	20231221	123700	43413146	2000	2000	2000	2000	0
401	20231221	123600	43413146	2000	2000	2000	2000	0
402	20231221	123500	43413146	2000	2000	2000	2000	0
403	20231221	123400	43413146	2000	2000	2000	2000	1
404	20231221	123300	43411146	1998	1998	1998	1998	1
405	20231221	123200	43409148	1998	1998	1998	1998	50
406	20231221	123100	43309248	2000	1999	2000	1999	6
407	20231221	123000	43297253	1998	1998	1998	1998	0
408	20231221	122900	43297253	1998	1998	1998	1998	0
409	20231221	122800	43297253	1998	1998	1998	1998	0
410	20231221	122700	43297253	1998	1998	1998	1998	2
411	20231221	122600	43293257	2000	2000	2000	2000	0
412	20231221	122500	43293257	2000	2000	2000	2000	0
413	20231221	122400	43293257	2000	2000	2000	2000	0
414	20231221	122300	43293257	2000	2000	2000	2000	0
415	20231221	122200	43293257	2000	1998	2000	1998	12
416	20231221	122100	43269279	2000	2000	2000	2000	0
417	20231221	122000	43269279	2000	2000	2000	2000	0
418	20231221	121900	43269279	2000	1998	2000	1998	502
419	20231221	121800	42266279	2000	1998	2000	1998	501
420	20231221	121700	41265279	2000	2000	2000	2000	0
421	20231221	121600	41265279	2000	2000	2000	2000	0
422	20231221	121500	41265279	2000	2000	2000	2000	0
423	20231221	121400	41265279	2000	2000	2000	2000	0
424	20231221	121300	41265279	2000	2000	2000	2000	0
425	20231221	121200	41265279	2000	2000	2000	2000	0
426	20231221	121100	41265279	2000	2000	2000	2000	0
427	20231221	121000	41265279	2000	2000	2000	2000	100
428	20231221	120900	41065279	2000	2000	2000	2000	0
429	20231221	120800	41065279	2000	2000	2000	2000	0
430	20231221	120700	41065279	2000	2000	2000	2000	0
431	20231221	120600	41065279	2000	2000	2000	2000	0
432	20231221	120500	41065279	2000	2000	2000	2000	3
433	20231221	120400	41059279	2000	2000	2000	2000	0
434	20231221	120300	41059279	2000	2000	2000	2000	0
435	20231221	120200	41059279	2000	2000	2000	2000	0
436	20231221	120100	41059279	2000	2000	2000	2000	0
437	20231221	120000	41059279	2000	2000	2000	2000	0
438	20231221	115900	41059279	2000	2000	2000	2000	0
439	20231221	115800	41059279	2000	2000	2000	2000	0
440	20231221	115700	41059279	2000	2000	2000	2000	0
441	20231221	115600	41059279	2000	2000	2000	2000	0
442	20231221	115500	41059279	2000	2000	2000	2000	0
443	20231221	115400	41059279	2000	2000	2000	2000	0
444	20231221	115300	41059279	2000	2000	2000	2000	0
445	20231221	115200	41059279	2000	2000	2000	2000	0
446	20231221	115100	41059279	2000	2000	2000	2000	0
447	20231221	115000	41059279	2000	2000	2000	2000	0
448	20231221	114900	41059279	2000	2000	2000	2000	0
449	20231221	114800	41059279	2000	2000	2000	2000	0
450	20231221	114700	41059279	2000	2000	2000	2000	0
451	20231221	114600	41059279	2000	2000	2000	2000	0
452	20231221	114500	41059279	2000	2000	2000	2000	0
453	20231221	114400	41059279	2000	2000	2000	2000	0
454	20231221	114300	41059279	2000	2000	2000	2000	200
455	20231221	114200	40659279	2000	2000	2000	2000	0
456	20231221	114100	40659279	2000	2000	2000	2000	0
457	20231221	114000	40659279	2000	2000	2000	2000	0
458	20231221	113900	40659279	2000	2000	2000	2000	1
459	20231221	113800	40657279	2000	2000	2000	2000	0
460	20231221	113700	40657279	2000	2000	2000	2000	0
461	20231221	113600	40657279	2000	1998	2000	1998	43
462	20231221	113500	40571301	2000	2000	2000	2000	0
463	20231221	113400	40571301	2000	2000	2000	2000	0
464	20231221	113300	40571301	2000	2000	2000	2000	0
465	20231221	113200	40571301	2000	2000	2000	2000	0
466	20231221	113100	40571301	2000	2000	2000	2000	0
467	20231221	113000	40571301	2000	2000	2000	2000	0
468	20231221	112900	40571301	2000	2000	2000	2000	0
469	20231221	112800	40571301	2000	2000	2000	2000	0
470	20231221	112700	40571301	2000	2000	2000	2000	0
471	20231221	112600	40571301	2000	2000	2000	2000	0
472	20231221	112500	40571301	2000	2000	2000	2000	0
473	20231221	112400	40571301	2000	2000	2000	2000	0
474	20231221	112300	40571301	2000	2000	2000	2000	0
475	20231221	112200	40571301	2000	2000	2000	2000	1
476	20231221	112100	40569301	1996	1997	1997	1996	455
477	20231221	112000	39661035	2000	2000	2000	2000	0
478	20231221	111900	39661035	2000	2000	2000	2000	0
479	20231221	111800	39661035	2000	2000	2000	2000	0
480	20231221	111700	39661035	2000	2000	2000	2000	0
481	20231221	111600	39661035	2000	2000	2000	2000	0
482	20231221	111500	39661035	2000	2000	2000	2000	2
483	20231221	111400	39657035	1996	1996	1996	1996	558
484	20231221	111300	38543267	2000	2000	2000	2000	0
485	20231221	111200	38543267	2000	2000	2000	2000	0
486	20231221	111100	38543267	2000	2000	2000	2000	0
487	20231221	111000	38543267	2000	2000	2000	2000	2
488	20231221	110900	38539267	2000	2000	2000	2000	0
489	20231221	110800	38539267	2000	2000	2000	2000	0
490	20231221	110700	38539267	2000	2000	2000	2000	0
491	20231221	110600	38539267	2000	2000	2000	2000	0
492	20231221	110500	38539267	2000	2000	2000	2000	0
493	20231221	110400	38539267	2000	2000	2000	2000	4
494	20231221	110300	38531267	2000	2000	2000	2000	0
495	20231221	110200	38531267	2000	2000	2000	2000	0
496	20231221	110100	38531267	2000	2000	2000	2000	1000
497	20231221	110000	36531267	2005	2005	2005	2005	0
498	20231221	105900	36531267	2005	2005	2005	2005	0
499	20231221	105800	36531267	2005	2005	2005	2005	0
500	20231221	105700	36531267	2005	2000	2005	2000	2
501	20231221	105600	36527262	2000	2000	2000	1996	797
502	20231221	105500	34936438	1996	1998	1998	1996	7077
503	20231221	105400	20800545	2005	2005	2005	2005	0
504	20231221	105300	20800545	2005	1998	2005	1998	54
505	20231221	105200	20692646	2005	2005	2005	2005	0
506	20231221	105100	20692646	2005	2005	2005	2005	0
507	20231221	105000	20692646	2005	2000	2005	2000	9
508	20231221	104900	20674641	2005	2005	2005	2005	0
509	20231221	104800	20674641	2005	2005	2005	2005	0
510	20231221	104700	20674641	2005	2005	2005	2005	0
511	20231221	104600	20674641	2005	2005	2005	2005	0
512	20231221	104500	20674641	2005	1999	2005	1998	111
513	20231221	104400	20452756	2005	2005	2005	2005	0
514	20231221	104300	20452756	2005	2005	2005	2005	0
515	20231221	104200	20452756	2005	2005	2005	2005	0
516	20231221	104100	20452756	2005	1998	2005	1998	266
517	20231221	104000	19921281	2000	2000	2000	2000	4
518	20231221	103900	19913281	2005	2005	2005	2005	0
519	20231221	103800	19913281	2005	2005	2005	2005	0
520	20231221	103700	19913281	2005	2005	2005	2005	0
521	20231221	103600	19913281	2005	1999	2005	1999	4
522	20231221	103500	19905273	2005	2005	2005	2005	0
523	20231221	103400	19905273	2005	1998	2005	1998	1060
524	20231221	103300	17787386	2005	2005	2005	2005	0
525	20231221	103200	17787386	2005	2005	2005	2005	0
526	20231221	103100	17787386	2005	2005	2005	2005	1
527	20231221	103000	17785381	2005	2005	2005	2005	0
528	20231221	102900	17785381	2005	2005	2005	2005	0
529	20231221	102800	17785381	2005	2005	2005	2005	1
530	20231221	102700	17783376	2000	2000	2000	2000	10
531	20231221	102600	17763376	2005	2005	2005	2005	0
532	20231221	102500	17763376	2005	2005	2005	2005	0
533	20231221	102400	17763376	2005	2005	2005	2005	0
534	20231221	102300	17763376	2005	2005	2005	2005	0
535	20231221	102200	17763376	2005	2005	2005	2005	0
536	20231221	102100	17763376	2005	2005	2005	2005	0
537	20231221	102000	17763376	2005	2005	2005	2005	0
538	20231221	101900	17763376	2005	2005	2005	2005	0
539	20231221	101800	17763376	2005	2005	2005	2005	2
540	20231221	101700	17759366	2005	2005	2005	2005	0
541	20231221	101600	17759366	2005	2005	2005	1998	53
542	20231221	101500	17653451	2005	2005	2005	2005	0
543	20231221	101400	17653451	2005	2005	2005	2005	0
544	20231221	101300	17653451	2005	2000	2005	2000	559
545	20231221	101200	16535446	2005	2005	2005	2005	0
546	20231221	101100	16535446	2005	2005	2005	2005	3
547	20231221	101000	16529431	2000	2000	2000	2000	23
548	20231221	100900	16483431	2005	2000	2005	2000	50
549	20231221	100800	16383426	2000	1999	2000	1999	65
550	20231221	100700	16253431	2000	2000	2000	2000	0
551	20231221	100600	16253431	2000	2000	2000	2000	1
552	20231221	100500	16251431	2000	2000	2000	2000	14
553	20231221	100400	16223431	2000	2000	2000	2000	0
554	20231221	100300	16223431	2000	2000	2000	2000	0
555	20231221	100200	16223431	2000	2000	2000	2000	10
556	20231221	100100	16203431	2000	2000	2000	2000	0
557	20231221	100000	16203431	2000	2000	2000	2000	5
558	20231221	095900	16193431	2000	2000	2000	2000	5
559	20231221	095800	16183431	2000	2000	2000	2000	5
560	20231221	095700	16173431	1999	1999	1999	1999	952
561	20231221	095600	14270383	1999	1999	1999	1999	0
562	20231221	095500	14270383	1999	1999	1999	1999	0
563	20231221	095400	14270383	1999	1999	1999	1999	0
564	20231221	095300	14270383	1999	1999	1999	1999	2306
565	20231221	095200	9660689	1999	1999	1999	1999	0
566	20231221	095100	9660689	1999	1999	1999	1999	0
567	20231221	095000	9660689	1999	1999	1999	1999	60
568	20231221	094900	9540749	1999	1999	1999	1999	773
569	20231221	094800	7995522	2000	2000	2000	2000	0
570	20231221	094700	7995522	2000	2000	2000	2000	20
571	20231221	094600	7955522	2000	2000	2000	2000	10
572	20231221	094500	7935522	2005	2000	2005	2000	5
573	20231221	094400	7925517	2000	2000	2000	2000	196
574	20231221	094300	7533517	2005	2005	2005	2005	0
575	20231221	094200	7533517	2005	2005	2005	2005	0
576	20231221	094100	7533517	2005	2005	2005	2005	0
577	20231221	094000	7533517	2005	2005	2005	2005	2
578	20231221	093900	7529507	2000	2000	2000	2000	4
579	20231221	093800	7521507	2005	2005	2005	2005	3
580	20231221	093700	7515492	2005	2005	2005	2005	0
581	20231221	093600	7515492	2005	2005	2005	2005	0
582	20231221	093500	7515492	2005	2005	2005	2005	0
583	20231221	093400	7515492	2005	2005	2005	2005	0
584	20231221	093300	7515492	2005	2005	2005	2005	0
585	20231221	093200	7515492	2005	2005	2005	2005	0
586	20231221	093100	7515492	2005	2005	2005	2005	0
587	20231221	093000	7515492	2005	2005	2005	2005	0
588	20231221	092900	7515492	2005	2005	2005	2005	0
589	20231221	092800	7515492	2005	2005	2005	2005	100
590	20231221	092700	7314992	2005	2005	2005	2005	0
591	20231221	092600	7314992	2005	2005	2005	2005	0
592	20231221	092500	7314992	2005	2005	2005	2005	0
593	20231221	092400	7314992	2005	1999	2005	1999	110
594	20231221	092300	7095042	2005	2005	2005	2005	0
595	20231221	092200	7095042	2005	2005	2005	2005	0
596	20231221	092100	7095042	2005	2005	2005	2005	0
597	20231221	092000	7095042	2005	2005	2005	2005	0
598	20231221	091900	7095042	2005	2005	2005	2005	0
599	20231221	091800	7095042	2005	2005	2005	2005	0
600	20231221	091700	7095042	2005	2005	2005	2005	0
601	20231221	091600	7095042	2005	2005	2005	2005	0
602	20231221	091500	7095042	2005	2005	2005	2005	0
603	20231221	091400	7095042	2005	2005	2005	2005	0
604	20231221	091300	7095042	2005	1999	2005	1999	418
605	20231221	091200	6259454	2005	2005	2005	2005	0
606	20231221	091100	6259454	2005	2000	2005	1999	2002
607	20231221	091000	2256820	2005	2005	2005	2005	0
608	20231221	090900	2256820	2005	2005	2005	2005	0
609	20231221	090800	2256820	2005	2005	2005	2005	0
610	20231221	090700	2256820	2005	2005	2005	2005	2
611	20231221	090600	2252810	2000	2005	2005	2000	24
612	20231221	090500	2204790	2005	2005	2005	2005	249
613	20231221	090400	1705545	2010	2010	2010	2010	1
614	20231221	090300	1703535	2015	2015	2015	2015	0
615	20231221	090200	1703535	2015	2015	2015	2010	34
616	20231221	090100	1635125	2010	2015	2015	2010	497
617	20231221	090000	634915	2015	2010	2015	2005	316