KissMeData/390110/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211700	48998405	1980	1980	1980	1980	21
3	20231204	211600	48998405	1980	1980	1980	1980	0
4	20231204	211500	48998405	1980	1980	1980	1980	0
5	20231204	211400	48998405	1980	1980	1980	1980	0
6	20231204	211300	48998405	1980	1980	1980	1980	0
7	20231204	211200	48998405	1980	1980	1980	1980	0
8	20231204	211100	48998405	1980	1980	1980	1980	0
9	20231204	211000	48998405	1980	1980	1980	1980	0
10	20231204	210900	48998405	1980	1980	1980	1980	0
11	20231204	210800	48998405	1980	1980	1980	1980	0
12	20231204	210700	48998405	1980	1980	1980	1980	0
13	20231204	210600	48998405	1980	1980	1980	1980	0
14	20231204	210500	48998405	1980	1980	1980	1980	0
15	20231204	210400	48998405	1980	1980	1980	1980	0
16	20231204	210300	48998405	1980	1980	1980	1980	0
17	20231204	210200	48998405	1980	1980	1980	1980	0
18	20231204	210100	48998405	1980	1980	1980	1980	0
19	20231204	210000	48998405	1980	1980	1980	1980	0
20	20231204	205900	48998405	1980	1980	1980	1980	0
21	20231204	205800	48998405	1980	1980	1980	1980	0
22	20231204	205700	48998405	1980	1980	1980	1980	0
23	20231204	205600	48998405	1980	1980	1980	1980	0
24	20231204	205500	48998405	1980	1980	1980	1980	0
25	20231204	205400	48998405	1980	1980	1980	1980	0
26	20231204	205300	48998405	1980	1980	1980	1980	0
27	20231204	205200	48998405	1980	1980	1980	1980	0
28	20231204	205100	48998405	1980	1980	1980	1980	0
29	20231204	205000	48998405	1980	1980	1980	1980	0
30	20231204	204900	48998405	1980	1980	1980	1980	0
31	20231204	204800	48998405	1980	1980	1980	1980	0
32	20231204	204700	48998405	1980	1980	1980	1980	21
33	20231204	204600	48998405	1980	1980	1980	1980	0
34	20231204	204500	48998405	1980	1980	1980	1980	0
35	20231204	204400	48998405	1980	1980	1980	1980	0
36	20231204	204300	48998405	1980	1980	1980	1980	0
37	20231204	204200	48998405	1980	1980	1980	1980	0
38	20231204	204100	48998405	1980	1980	1980	1980	0
39	20231204	204000	48998405	1980	1980	1980	1980	0
40	20231204	203900	48998405	1980	1980	1980	1980	0
41	20231204	203800	48998405	1980	1980	1980	1980	0
42	20231204	203700	48998405	1980	1980	1980	1980	0
43	20231204	203600	48998405	1980	1980	1980	1980	0
44	20231204	203500	48998405	1980	1980	1980	1980	0
45	20231204	203400	48998405	1980	1980	1980	1980	0
46	20231204	203300	48998405	1980	1980	1980	1980	0
47	20231204	203200	48998405	1980	1980	1980	1980	0
48	20231204	203100	48998405	1980	1980	1980	1980	0
49	20231204	203000	48998405	1980	1980	1980	1980	0
50	20231204	202900	48998405	1980	1980	1980	1980	0
51	20231204	202800	48998405	1980	1980	1980	1980	0
52	20231204	202700	48998405	1980	1980	1980	1980	0
53	20231204	202600	48998405	1980	1980	1980	1980	0
54	20231204	202500	48998405	1980	1980	1980	1980	0
55	20231204	202400	48998405	1980	1980	1980	1980	0
56	20231204	202300	48998405	1980	1980	1980	1980	0
57	20231204	202200	48998405	1980	1980	1980	1980	0
58	20231204	202100	48998405	1980	1980	1980	1980	0
59	20231204	202000	48998405	1980	1980	1980	1980	0
60	20231204	201900	48998405	1980	1980	1980	1980	0
61	20231204	201800	48998405	1980	1980	1980	1980	0
62	20231204	201700	48998405	1980	1980	1980	1980	21
63	20231204	201600	48998405	1980	1980	1980	1980	0
64	20231204	201500	48998405	1980	1980	1980	1980	0
65	20231204	201400	48998405	1980	1980	1980	1980	0
66	20231204	201300	48998405	1980	1980	1980	1980	0
67	20231204	201200	48998405	1980	1980	1980	1980	0
68	20231204	201100	48998405	1980	1980	1980	1980	0
69	20231204	201000	48998405	1980	1980	1980	1980	0
70	20231204	200900	48998405	1980	1980	1980	1980	0
71	20231204	200800	48998405	1980	1980	1980	1980	0
72	20231204	200700	48998405	1980	1980	1980	1980	0
73	20231204	200600	48998405	1980	1980	1980	1980	0
74	20231204	200500	48998405	1980	1980	1980	1980	0
75	20231204	200400	48998405	1980	1980	1980	1980	0
76	20231204	200300	48998405	1980	1980	1980	1980	0
77	20231204	200200	48998405	1980	1980	1980	1980	0
78	20231204	200100	48998405	1980	1980	1980	1980	0
79	20231204	200000	48998405	1980	1980	1980	1980	0
80	20231204	195900	48998405	1980	1980	1980	1980	0
81	20231204	195800	48998405	1980	1980	1980	1980	0
82	20231204	195700	48998405	1980	1980	1980	1980	0
83	20231204	195600	48998405	1980	1980	1980	1980	0
84	20231204	195500	48998405	1980	1980	1980	1980	0
85	20231204	195400	48998405	1980	1980	1980	1980	0
86	20231204	195300	48998405	1980	1980	1980	1980	0
87	20231204	195200	48998405	1980	1980	1980	1980	0
88	20231204	195100	48998405	1980	1980	1980	1980	0
89	20231204	195000	48998405	1980	1980	1980	1980	0
90	20231204	194900	48998405	1980	1980	1980	1980	0
91	20231204	194800	48998405	1980	1980	1980	1980	0
92	20231204	194700	48998405	1980	1980	1980	1980	21
93	20231204	194600	48998405	1980	1980	1980	1980	0
94	20231204	194500	48998405	1980	1980	1980	1980	0
95	20231204	194400	48998405	1980	1980	1980	1980	0
96	20231204	194300	48998405	1980	1980	1980	1980	0
97	20231204	194200	48998405	1980	1980	1980	1980	0
98	20231204	194100	48998405	1980	1980	1980	1980	0
99	20231204	194000	48998405	1980	1980	1980	1980	0
100	20231204	193900	48998405	1980	1980	1980	1980	0
101	20231204	193800	48998405	1980	1980	1980	1980	0
102	20231204	193700	48998405	1980	1980	1980	1980	0
103	20231204	193600	48998405	1980	1980	1980	1980	0
104	20231204	193500	48998405	1980	1980	1980	1980	0
105	20231204	193400	48998405	1980	1980	1980	1980	0
106	20231204	193300	48998405	1980	1980	1980	1980	0
107	20231204	193200	48998405	1980	1980	1980	1980	0
108	20231204	193100	48998405	1980	1980	1980	1980	0
109	20231204	193000	48998405	1980	1980	1980	1980	0
110	20231204	192900	48998405	1980	1980	1980	1980	0
111	20231204	192800	48998405	1980	1980	1980	1980	0
112	20231204	192700	48998405	1980	1980	1980	1980	0
113	20231204	192600	48998405	1980	1980	1980	1980	0
114	20231204	192500	48998405	1980	1980	1980	1980	0
115	20231204	192400	48998405	1980	1980	1980	1980	0
116	20231204	192300	48998405	1980	1980	1980	1980	0
117	20231204	192200	48998405	1980	1980	1980	1980	0
118	20231204	192100	48998405	1980	1980	1980	1980	0
119	20231204	192000	48998405	1980	1980	1980	1980	0
120	20231204	191900	48998405	1980	1980	1980	1980	0
121	20231204	191800	48998405	1980	1980	1980	1980	0
122	20231204	191700	48998405	1980	1980	1980	1980	21
123	20231204	191600	48998405	1980	1980	1980	1980	0
124	20231204	191500	48998405	1980	1980	1980	1980	0
125	20231204	191400	48998405	1980	1980	1980	1980	0
126	20231204	191300	48998405	1980	1980	1980	1980	0
127	20231204	191200	48998405	1980	1980	1980	1980	0
128	20231204	191100	48998405	1980	1980	1980	1980	0
129	20231204	191000	48998405	1980	1980	1980	1980	0
130	20231204	190900	48998405	1980	1980	1980	1980	0
131	20231204	190800	48998405	1980	1980	1980	1980	0
132	20231204	190700	48998405	1980	1980	1980	1980	0
133	20231204	190600	48998405	1980	1980	1980	1980	0
134	20231204	190500	48998405	1980	1980	1980	1980	0
135	20231204	190400	48998405	1980	1980	1980	1980	0
136	20231204	190300	48998405	1980	1980	1980	1980	0
137	20231204	190200	48998405	1980	1980	1980	1980	0
138	20231204	190100	48998405	1980	1980	1980	1980	0
139	20231204	190000	48998405	1980	1980	1980	1980	0
140	20231204	185900	48998405	1980	1980	1980	1980	0
141	20231204	185800	48998405	1980	1980	1980	1980	0
142	20231204	185700	48998405	1980	1980	1980	1980	0
143	20231204	185600	48998405	1980	1980	1980	1980	0
144	20231204	185500	48998405	1980	1980	1980	1980	0
145	20231204	185400	48998405	1980	1980	1980	1980	0
146	20231204	185300	48998405	1980	1980	1980	1980	0
147	20231204	185200	48998405	1980	1980	1980	1980	0
148	20231204	185100	48998405	1980	1980	1980	1980	0
149	20231204	185000	48998405	1980	1980	1980	1980	0
150	20231204	184900	48998405	1980	1980	1980	1980	0
151	20231204	184800	48998405	1980	1980	1980	1980	0
152	20231204	184700	48998405	1980	1980	1980	1980	21
153	20231204	184600	48998405	1980	1980	1980	1980	0
154	20231204	184500	48998405	1980	1980	1980	1980	0
155	20231204	184400	48998405	1980	1980	1980	1980	0
156	20231204	184300	48998405	1980	1980	1980	1980	0
157	20231204	184200	48998405	1980	1980	1980	1980	0
158	20231204	184100	48998405	1980	1980	1980	1980	0
159	20231204	184000	48998405	1980	1980	1980	1980	0
160	20231204	183900	48998405	1980	1980	1980	1980	0
161	20231204	183800	48998405	1980	1980	1980	1980	0
162	20231204	183700	48998405	1980	1980	1980	1980	0
163	20231204	183600	48998405	1980	1980	1980	1980	0
164	20231204	183500	48998405	1980	1980	1980	1980	0
165	20231204	183400	48998405	1980	1980	1980	1980	0
166	20231204	183300	48998405	1980	1980	1980	1980	0
167	20231204	183200	48998405	1980	1980	1980	1980	0
168	20231204	183100	48998405	1980	1980	1980	1980	0
169	20231204	183000	48998405	1980	1980	1980	1980	0
170	20231204	182900	48998405	1980	1980	1980	1980	0
171	20231204	182800	48998405	1980	1980	1980	1980	0
172	20231204	182700	48998405	1980	1980	1980	1980	0
173	20231204	182600	48998405	1980	1980	1980	1980	0
174	20231204	182500	48998405	1980	1980	1980	1980	0
175	20231204	182400	48998405	1980	1980	1980	1980	0
176	20231204	182300	48998405	1980	1980	1980	1980	0
177	20231204	182200	48998405	1980	1980	1980	1980	0
178	20231204	182100	48998405	1980	1980	1980	1980	0
179	20231204	182000	48998405	1980	1980	1980	1980	0
180	20231204	181900	48998405	1980	1980	1980	1980	0
181	20231204	181800	48998405	1980	1980	1980	1980	0
182	20231204	181700	48998405	1980	1980	1980	1980	21
183	20231204	181600	48998405	1980	1980	1980	1980	0
184	20231204	181500	48998405	1980	1980	1980	1980	0
185	20231204	181400	48998405	1980	1980	1980	1980	0
186	20231204	181300	48998405	1980	1980	1980	1980	0
187	20231204	181200	48998405	1980	1980	1980	1980	0
188	20231204	181100	48998405	1980	1980	1980	1980	0
189	20231204	181000	48998405	1980	1980	1980	1980	0
190	20231204	180900	48998405	1980	1980	1980	1980	0
191	20231204	180800	48998405	1980	1980	1980	1980	0
192	20231204	180700	48998405	1980	1980	1980	1980	0
193	20231204	180600	48998405	1980	1980	1980	1980	0
194	20231204	180500	48998405	1980	1980	1980	1980	0
195	20231204	180400	48998405	1980	1980	1980	1980	0
196	20231204	180300	48998405	1980	1980	1980	1980	0
197	20231204	180200	48998405	1980	1980	1980	1980	0
198	20231204	180100	48998405	1980	1980	1980	1980	0
199	20231204	180000	48998405	1980	1980	1980	1980	0
200	20231204	175900	48998405	1980	1980	1980	1980	0
201	20231204	175800	48998405	1980	1980	1980	1980	0
202	20231204	175700	48998405	1980	1980	1980	1980	0
203	20231204	175600	48998405	1980	1980	1980	1980	0
204	20231204	175500	48998405	1980	1980	1980	1980	0
205	20231204	175400	48998405	1980	1980	1980	1980	0
206	20231204	175300	48998405	1980	1980	1980	1980	0
207	20231204	175200	48998405	1980	1980	1980	1980	0
208	20231204	175100	48998405	1980	1980	1980	1980	0
209	20231204	175000	48998405	1980	1980	1980	1980	0
210	20231204	174900	48998405	1980	1980	1980	1980	0
211	20231204	174800	48998405	1980	1980	1980	1980	0
212	20231204	174700	48998405	1980	1980	1980	1980	21
213	20231204	174600	48998405	1980	1980	1980	1980	0
214	20231204	174500	48998405	1980	1980	1980	1980	0
215	20231204	174400	48998405	1980	1980	1980	1980	0
216	20231204	174300	48998405	1980	1980	1980	1980	0
217	20231204	174200	48998405	1980	1980	1980	1980	0
218	20231204	174100	48998405	1980	1980	1980	1980	0
219	20231204	174000	48998405	1980	1980	1980	1980	0
220	20231204	173900	48998405	1980	1980	1980	1980	0
221	20231204	173800	48998405	1980	1980	1980	1980	0
222	20231204	173700	48998405	1980	1980	1980	1980	0
223	20231204	173600	48998405	1980	1980	1980	1980	0
224	20231204	173500	48998405	1980	1980	1980	1980	0
225	20231204	173400	48998405	1980	1980	1980	1980	0
226	20231204	173300	48998405	1980	1980	1980	1980	0
227	20231204	173200	48998405	1980	1980	1980	1980	0
228	20231204	173100	48998405	1980	1980	1980	1980	0
229	20231204	173000	48998405	1980	1980	1980	1980	0
230	20231204	172900	48998405	1980	1980	1980	1980	0
231	20231204	172800	48998405	1980	1980	1980	1980	0
232	20231204	172700	48998405	1980	1980	1980	1980	0
233	20231204	172600	48998405	1980	1980	1980	1980	0
234	20231204	172500	48998405	1980	1980	1980	1980	0
235	20231204	172400	48998405	1980	1980	1980	1980	0
236	20231204	172300	48998405	1980	1980	1980	1980	0
237	20231204	172200	48998405	1980	1980	1980	1980	0
238	20231204	172100	48998405	1980	1980	1980	1980	0
239	20231204	172000	48998405	1980	1980	1980	1980	0
240	20231204	171900	48998405	1980	1980	1980	1980	0
241	20231204	171800	48998405	1980	1980	1980	1980	0
242	20231204	171700	48998405	1980	1980	1980	1980	21
243	20231204	171600	48998405	1980	1980	1980	1980	0
244	20231204	171500	48998405	1980	1980	1980	1980	0
245	20231204	171400	48998405	1980	1980	1980	1980	0
246	20231204	171300	48998405	1980	1980	1980	1980	0
247	20231204	171200	48998405	1980	1980	1980	1980	0
248	20231204	171100	48998405	1980	1980	1980	1980	0
249	20231204	171000	48998405	1980	1980	1980	1980	0
250	20231204	170900	48998405	1980	1980	1980	1980	0
251	20231204	170800	48998405	1980	1980	1980	1980	0
252	20231204	170700	48998405	1980	1980	1980	1980	0
253	20231204	170600	48998405	1980	1980	1980	1980	0
254	20231204	170500	48998405	1980	1980	1980	1980	0
255	20231204	170400	48998405	1980	1980	1980	1980	0
256	20231204	170300	48998405	1980	1980	1980	1980	0
257	20231204	170200	48998405	1980	1980	1980	1980	0
258	20231204	170100	48998405	1980	1980	1980	1980	0
259	20231204	170000	48998405	1980	1980	1980	1980	0
260	20231204	165900	48998405	1980	1980	1980	1980	0
261	20231204	165800	48998405	1980	1980	1980	1980	0
262	20231204	165700	48998405	1980	1980	1980	1980	0
263	20231204	165600	48998405	1980	1980	1980	1980	0
264	20231204	165500	48998405	1980	1980	1980	1980	0
265	20231204	165400	48998405	1980	1980	1980	1980	0
266	20231204	165300	48998405	1980	1980	1980	1980	0
267	20231204	165200	48998405	1980	1980	1980	1980	0
268	20231204	165100	48998405	1980	1980	1980	1980	0
269	20231204	165000	48998405	1980	1980	1980	1980	0
270	20231204	164900	48998405	1980	1980	1980	1980	0
271	20231204	164800	48998405	1980	1980	1980	1980	0
272	20231204	164700	48998405	1980	1980	1980	1980	21
273	20231204	164600	48998405	1980	1980	1980	1980	0
274	20231204	164500	48998405	1980	1980	1980	1980	0
275	20231204	164400	48998405	1980	1980	1980	1980	0
276	20231204	164300	48998405	1980	1980	1980	1980	0
277	20231204	164200	48998405	1980	1980	1980	1980	0
278	20231204	164100	48998405	1980	1980	1980	1980	0
279	20231204	164000	48998405	1980	1980	1980	1980	0
280	20231204	163900	48998405	1980	1980	1980	1980	0
281	20231204	163800	48998405	1980	1980	1980	1980	0
282	20231204	163700	48998405	1980	1980	1980	1980	0
283	20231204	163600	48998405	1980	1980	1980	1980	0
284	20231204	163500	48998405	1980	1980	1980	1980	0
285	20231204	163400	48998405	1980	1980	1980	1980	0
286	20231204	163300	48998405	1980	1980	1980	1980	0
287	20231204	163200	48998405	1980	1980	1980	1980	0
288	20231204	163100	48998405	1980	1980	1980	1980	0
289	20231204	163000	48998405	1980	1980	1980	1980	0
290	20231204	162900	48998405	1980	1980	1980	1980	0
291	20231204	162800	48998405	1980	1980	1980	1980	0
292	20231204	162700	48998405	1980	1980	1980	1980	0
293	20231204	162600	48998405	1980	1980	1980	1980	0
294	20231204	162500	48998405	1980	1980	1980	1980	0
295	20231204	162400	48998405	1980	1980	1980	1980	0
296	20231204	162300	48998405	1980	1980	1980	1980	0
297	20231204	162200	48998405	1980	1980	1980	1980	0
298	20231204	162100	48998405	1980	1980	1980	1980	0
299	20231204	162000	48998405	1980	1980	1980	1980	0
300	20231204	161900	48998405	1980	1980	1980	1980	0
301	20231204	161800	48998405	1980	1980	1980	1980	0
302	20231204	161700	48998405	1980	1980	1980	1980	21
303	20231204	161600	48998405	1980	1980	1980	1980	0
304	20231204	161500	48998405	1980	1980	1980	1980	0
305	20231204	161400	48998405	1980	1980	1980	1980	0
306	20231204	161300	48998405	1980	1980	1980	1980	0
307	20231204	161200	48998405	1980	1980	1980	1980	0
308	20231204	161100	48998405	1980	1980	1980	1980	0
309	20231204	161000	48998405	1980	1980	1980	1980	0
310	20231204	160900	48998405	1980	1980	1980	1980	0
311	20231204	160800	48998405	1980	1980	1980	1980	0
312	20231204	160700	48998405	1980	1980	1980	1980	0
313	20231204	160600	48998405	1980	1980	1980	1980	0
314	20231204	160500	48998405	1980	1980	1980	1980	0
315	20231204	160400	48998405	1980	1980	1980	1980	0
316	20231204	160300	48998405	1980	1980	1980	1980	0
317	20231204	160200	48998405	1980	1980	1980	1980	0
318	20231204	160100	48998405	1980	1980	1980	1980	0
319	20231204	160000	48998405	1980	1980	1980	1980	0
320	20231204	155900	48998405	1980	1980	1980	1980	0
321	20231204	155800	48998405	1980	1980	1980	1980	0
322	20231204	155700	48998405	1980	1980	1980	1980	0
323	20231204	155600	48998405	1980	1980	1980	1980	0
324	20231204	155500	48998405	1980	1980	1980	1980	0
325	20231204	155400	48998405	1980	1980	1980	1980	0
326	20231204	155300	48998405	1980	1980	1980	1980	0
327	20231204	155200	48998405	1980	1980	1980	1980	0
328	20231204	155100	48998405	1980	1980	1980	1980	0
329	20231204	155000	48998405	1980	1980	1980	1980	0
330	20231204	154900	48998405	1980	1980	1980	1980	0
331	20231204	154800	48998405	1980	1980	1980	1980	0
332	20231204	154700	48998405	1980	1980	1980	1980	21
333	20231204	154600	48998405	1980	1980	1980	1980	0
334	20231204	154500	48998405	1980	1980	1980	1980	0
335	20231204	154400	48998405	1980	1980	1980	1980	0
336	20231204	154300	48998405	1980	1980	1980	1980	0
337	20231204	154200	48998405	1980	1980	1980	1980	0
338	20231204	154100	48998405	1980	1980	1980	1980	0
339	20231204	154000	48998405	1980	1980	1980	1980	0
340	20231204	153900	48998405	1980	1980	1980	1980	0
341	20231204	153800	48998405	1980	1980	1980	1980	0
342	20231204	153700	48998405	1980	1980	1980	1980	0
343	20231204	153600	48998405	1980	1980	1980	1980	0
344	20231204	153500	48998405	1980	1980	1980	1980	0
345	20231204	153400	48998405	1980	1980	1980	1980	0
346	20231204	153300	48998405	1980	1980	1980	1980	0
347	20231204	153200	48998405	1980	1980	1980	1980	0
348	20231204	153100	48998405	1980	1980	1980	1980	0
349	20231204	153000	48998405	1980	1980	1980	1980	21
350	20231204	152900	48956825	1994	1994	1994	1994	0
351	20231204	152800	48956825	1994	1994	1994	1994	0
352	20231204	152700	48956825	1994	1994	1994	1994	0
353	20231204	152600	48956825	1994	1994	1994	1994	0
354	20231204	152500	48956825	1994	1994	1994	1994	0
355	20231204	152400	48956825	1994	1994	1994	1994	0
356	20231204	152300	48956825	1994	1994	1994	1994	0
357	20231204	152200	48956825	1994	1994	1994	1994	0
358	20231204	152100	48956825	1994	1994	1994	1994	0
359	20231204	152000	48956825	1994	1994	1994	1994	0
360	20231204	151900	48956825	1994	1994	1994	1994	0
361	20231204	151800	48956825	1994	1994	1994	1994	0
362	20231204	151700	48956825	1994	1994	1994	1994	0
363	20231204	151600	48956825	1994	1994	1994	1994	0
364	20231204	151500	48956825	1994	1994	1994	1994	0
365	20231204	151400	48956825	1994	1994	1994	1994	0
366	20231204	151300	48956825	1994	1994	1994	1994	0
367	20231204	151200	48956825	1994	1994	1994	1994	0
368	20231204	151100	48956825	1994	1994	1994	1994	0
369	20231204	151000	48956825	1994	1994	1994	1994	0
370	20231204	150900	48956825	1994	1994	1994	1994	0
371	20231204	150800	48956825	1994	1994	1994	1994	0
372	20231204	150700	48956825	1994	1994	1994	1994	0
373	20231204	150600	48956825	1994	1994	1994	1994	0
374	20231204	150500	48956825	1994	1994	1994	1994	0
375	20231204	150400	48956825	1994	1994	1994	1994	0
376	20231204	150300	48956825	1994	1994	1994	1994	0
377	20231204	150200	48956825	1994	1994	1994	1994	0
378	20231204	150100	48956825	1994	1994	1994	1994	0
379	20231204	150000	48956825	1994	1994	1994	1994	0
380	20231204	145900	48956825	1994	1994	1994	1994	0
381	20231204	145800	48956825	1994	1994	1994	1994	0
382	20231204	145700	48956825	1994	1994	1994	1994	0
383	20231204	145600	48956825	1994	1994	1994	1994	0
384	20231204	145500	48956825	1994	1994	1994	1994	0
385	20231204	145400	48956825	1994	1994	1994	1994	0
386	20231204	145300	48956825	1994	1994	1994	1994	0
387	20231204	145200	48956825	1994	1994	1994	1994	0
388	20231204	145100	48956825	1994	1994	1994	1994	0
389	20231204	145000	48956825	1994	1994	1994	1994	0
390	20231204	144900	48956825	1994	1994	1994	1994	0
391	20231204	144800	48956825	1994	1994	1994	1994	0
392	20231204	144700	48956825	1994	1994	1994	1994	0
393	20231204	144600	48956825	1994	1994	1994	1994	0
394	20231204	144500	48956825	1994	1994	1994	1994	0
395	20231204	144400	48956825	1994	1994	1994	1994	0
396	20231204	144300	48956825	1994	1994	1994	1994	0
397	20231204	144200	48956825	1994	1994	1994	1994	0
398	20231204	144100	48956825	1994	1994	1994	1994	0
399	20231204	144000	48956825	1994	1994	1994	1994	0
400	20231204	143900	48956825	1994	1994	1994	1994	0
401	20231204	143800	48956825	1994	1994	1994	1994	0
402	20231204	143700	48956825	1994	1994	1994	1994	0
403	20231204	143600	48956825	1994	1994	1994	1994	0
404	20231204	143500	48956825	1994	1994	1994	1994	0
405	20231204	143400	48956825	1994	1994	1994	1994	0
406	20231204	143300	48956825	1994	1994	1994	1994	0
407	20231204	143200	48956825	1994	1994	1994	1994	0
408	20231204	143100	48956825	1994	1994	1994	1994	0
409	20231204	143000	48956825	1994	1994	1994	1994	0
410	20231204	142900	48956825	1994	1994	1994	1994	0
411	20231204	142800	48956825	1994	1994	1994	1994	0
412	20231204	142700	48956825	1994	1994	1994	1994	0
413	20231204	142600	48956825	1994	1994	1994	1994	0
414	20231204	142500	48956825	1994	1994	1994	1994	0
415	20231204	142400	48956825	1994	1994	1994	1994	0
416	20231204	142300	48956825	1994	1994	1994	1994	0
417	20231204	142200	48956825	1994	1994	1994	1994	0
418	20231204	142100	48956825	1994	1994	1994	1994	0
419	20231204	142000	48956825	1994	1994	1994	1994	0
420	20231204	141900	48956825	1994	1994	1994	1994	0
421	20231204	141800	48956825	1994	1994	1994	1994	0
422	20231204	141700	48956825	1994	1994	1994	1994	0
423	20231204	141600	48956825	1994	1994	1994	1994	0
424	20231204	141500	48956825	1994	1994	1994	1994	0
425	20231204	141400	48956825	1994	1994	1994	1994	0
426	20231204	141300	48956825	1994	1994	1994	1994	0
427	20231204	141200	48956825	1994	1994	1994	1994	0
428	20231204	141100	48956825	1994	1994	1994	1994	0
429	20231204	141000	48956825	1994	1994	1994	1994	0
430	20231204	140900	48956825	1994	1994	1994	1994	0
431	20231204	140800	48956825	1994	1994	1994	1994	0
432	20231204	140700	48956825	1994	1994	1994	1994	0
433	20231204	140600	48956825	1994	1994	1994	1994	0
434	20231204	140500	48956825	1994	1994	1994	1994	0
435	20231204	140400	48956825	1994	1994	1994	1994	0
436	20231204	140300	48956825	1994	1994	1994	1994	0
437	20231204	140200	48956825	1994	1994	1994	1994	0
438	20231204	140100	48956825	1994	1994	1994	1994	0
439	20231204	140000	48956825	1994	1994	1994	1994	0
440	20231204	135900	48956825	1994	1994	1994	1994	0
441	20231204	135800	48956825	1994	1994	1994	1994	0
442	20231204	135700	48956825	1994	1994	1994	1994	0
443	20231204	135600	48956825	1994	1994	1994	1994	0
444	20231204	135500	48956825	1994	1994	1994	1994	0
445	20231204	135400	48956825	1994	1994	1994	1994	0
446	20231204	135300	48956825	1994	1994	1994	1994	0
447	20231204	135200	48956825	1994	1994	1994	1994	0
448	20231204	135100	48956825	1994	1994	1994	1994	0
449	20231204	135000	48956825	1994	1994	1994	1994	0
450	20231204	134900	48956825	1994	1994	1994	1994	0
451	20231204	134800	48956825	1994	1994	1994	1994	0
452	20231204	134700	48956825	1994	1994	1994	1994	0
453	20231204	134600	48956825	1994	1994	1994	1994	0
454	20231204	134500	48956825	1994	1994	1994	1994	0
455	20231204	134400	48956825	1994	1994	1994	1994	0
456	20231204	134300	48956825	1994	1994	1994	1994	0
457	20231204	134200	48956825	1994	1994	1994	1994	0
458	20231204	134100	48956825	1994	1994	1994	1994	0
459	20231204	134000	48956825	1994	1994	1994	1994	0
460	20231204	133900	48956825	1994	1994	1994	1994	0
461	20231204	133800	48956825	1994	1994	1994	1994	0
462	20231204	133700	48956825	1994	1994	1994	1994	0
463	20231204	133600	48956825	1994	1994	1994	1994	0
464	20231204	133500	48956825	1994	1994	1994	1994	0
465	20231204	133400	48956825	1994	1994	1994	1994	0
466	20231204	133300	48956825	1994	1994	1994	1994	0
467	20231204	133200	48956825	1994	1994	1994	1994	0
468	20231204	133100	48956825	1994	1994	1994	1994	0
469	20231204	133000	48956825	1994	1994	1994	1994	0
470	20231204	132900	48956825	1994	1994	1994	1994	0
471	20231204	132800	48956825	1994	1994	1994	1994	0
472	20231204	132700	48956825	1994	1994	1994	1994	0
473	20231204	132600	48956825	1994	1994	1994	1994	0
474	20231204	132500	48956825	1994	1994	1994	1994	0
475	20231204	132400	48956825	1994	1994	1994	1994	0
476	20231204	132300	48956825	1994	1994	1994	1994	0
477	20231204	132200	48956825	1994	1994	1994	1994	0
478	20231204	132100	48956825	1994	1994	1994	1994	0
479	20231204	132000	48956825	1994	1994	1994	1994	0
480	20231204	131900	48956825	1994	1994	1994	1994	0
481	20231204	131800	48956825	1994	1994	1994	1994	0
482	20231204	131700	48956825	1994	1994	1994	1994	0
483	20231204	131600	48956825	1994	1994	1994	1994	0
484	20231204	131500	48956825	1994	1994	1994	1994	0
485	20231204	131400	48956825	1994	1994	1994	1994	0
486	20231204	131300	48956825	1994	1994	1994	1994	0
487	20231204	131200	48956825	1994	1994	1994	1994	0
488	20231204	131100	48956825	1994	1994	1994	1994	0
489	20231204	131000	48956825	1994	1994	1994	1994	0
490	20231204	130900	48956825	1994	1994	1994	1994	0
491	20231204	130800	48956825	1994	1994	1994	1994	0
492	20231204	130700	48956825	1994	1994	1994	1994	0
493	20231204	130600	48956825	1994	1994	1994	1994	1
494	20231204	130500	48954831	1980	1980	1980	1980	0
495	20231204	130400	48954831	1980	1980	1980	1980	0
496	20231204	130300	48954831	1980	1980	1980	1980	0
497	20231204	130200	48954831	1980	1980	1980	1980	0
498	20231204	130100	48954831	1980	1980	1980	1980	0
499	20231204	130000	48954831	1980	1980	1980	1980	0
500	20231204	125900	48954831	1980	1980	1980	1980	0
501	20231204	125800	48954831	1980	1980	1980	1980	0
502	20231204	125700	48954831	1980	1980	1980	1980	0
503	20231204	125600	48954831	1980	1980	1980	1980	0
504	20231204	125500	48954831	1980	1980	1980	1980	0
505	20231204	125400	48954831	1980	1980	1980	1980	0
506	20231204	125300	48954831	1980	1980	1980	1980	0
507	20231204	125200	48954831	1980	1980	1980	1980	0
508	20231204	125100	48954831	1980	1980	1980	1980	0
509	20231204	125000	48954831	1980	1980	1980	1980	0
510	20231204	124900	48954831	1980	1980	1980	1980	0
511	20231204	124800	48954831	1980	1980	1980	1980	0
512	20231204	124700	48954831	1980	1980	1980	1980	0
513	20231204	124600	48954831	1980	1980	1980	1980	0
514	20231204	124500	48954831	1980	1980	1980	1980	0
515	20231204	124400	48954831	1980	1980	1980	1980	0
516	20231204	124300	48954831	1980	1980	1980	1980	0
517	20231204	124200	48954831	1980	1980	1980	1980	0
518	20231204	124100	48954831	1980	1980	1980	1980	0
519	20231204	124000	48954831	1980	1980	1980	1980	0
520	20231204	123900	48954831	1980	1979	1980	1979	905
521	20231204	123800	47163188	1978	1970	1978	1970	198
522	20231204	123700	46772336	1969	1969	1969	1969	98
523	20231204	123600	46579374	1979	1979	1979	1979	0
524	20231204	123500	46579374	1979	1979	1979	1979	0
525	20231204	123400	46579374	1979	1979	1979	1979	0
526	20231204	123300	46579374	1979	1979	1979	1979	0
527	20231204	123200	46579374	1979	1979	1979	1979	0
528	20231204	123100	46579374	1979	1979	1979	1979	0
529	20231204	123000	46579374	1979	1979	1979	1979	0
530	20231204	122900	46579374	1979	1979	1979	1979	0
531	20231204	122800	46579374	1979	1979	1979	1979	0
532	20231204	122700	46579374	1979	1979	1979	1979	0
533	20231204	122600	46579374	1979	1979	1979	1979	0
534	20231204	122500	46579374	1979	1979	1979	1979	0
535	20231204	122400	46579374	1979	1979	1979	1979	0
536	20231204	122300	46579374	1979	1979	1979	1979	0
537	20231204	122200	46579374	1979	1979	1979	1979	0
538	20231204	122100	46579374	1979	1979	1979	1979	1
539	20231204	122000	46577395	1969	1969	1969	1969	1
540	20231204	121900	46575426	1930	1930	1930	1930	100
541	20231204	121800	46382426	1930	1930	1930	1930	0
542	20231204	121700	46382426	1930	1930	1930	1930	0
543	20231204	121600	46382426	1930	1930	1930	1930	403
544	20231204	121500	45604636	1930	1930	1930	1930	1
545	20231204	121400	45602706	1930	1931	1931	1930	1321
546	20231204	121300	43052909	1988	1988	1988	1988	0
547	20231204	121200	43052909	1988	1988	1988	1988	0
548	20231204	121100	43052909	1988	1988	1988	1988	0
549	20231204	121000	43052909	1988	1988	1988	1988	0
550	20231204	120900	43052909	1988	1988	1988	1988	0
551	20231204	120800	43052909	1988	1988	1988	1988	0
552	20231204	120700	43052909	1988	1988	1988	1988	0
553	20231204	120600	43052909	1988	1988	1988	1988	0
554	20231204	120500	43052909	1988	1988	1988	1988	0
555	20231204	120400	43052909	1988	1988	1988	1988	0
556	20231204	120300	43052909	1988	1988	1988	1988	0
557	20231204	120200	43052909	1988	1988	1988	1988	0
558	20231204	120100	43052909	1988	1988	1988	1988	0
559	20231204	120000	43052909	1988	1988	1988	1988	0
560	20231204	115900	43052909	1988	1988	1988	1988	0
561	20231204	115800	43052909	1988	1988	1988	1988	1
562	20231204	115700	43050921	1930	1930	1930	1930	0
563	20231204	115600	43050921	1930	1930	1930	1930	0
564	20231204	115500	43050921	1930	1930	1930	1930	0
565	20231204	115400	43050921	1930	1937	1937	1930	4000
566	20231204	115300	35312801	2000	2000	2000	2000	0
567	20231204	115200	35312801	2000	2000	2000	2000	0
568	20231204	115100	35312801	2000	2000	2000	2000	0
569	20231204	115000	35312801	2000	2000	2000	2000	0
570	20231204	114900	35312801	2000	2000	2000	2000	0
571	20231204	114800	35312801	2000	2000	2000	2000	0
572	20231204	114700	35312801	2000	2000	2000	2000	0
573	20231204	114600	35312801	2000	2000	2000	2000	0
574	20231204	114500	35312801	2000	2000	2000	2000	0
575	20231204	114400	35312801	2000	2000	2000	2000	0
576	20231204	114300	35312801	2000	2000	2000	2000	0
577	20231204	114200	35312801	2000	2000	2000	2000	0
578	20231204	114100	35312801	2000	2000	2000	2000	0
579	20231204	114000	35312801	2000	2000	2000	2000	0
580	20231204	113900	35312801	2000	2000	2000	2000	0
581	20231204	113800	35312801	2000	2000	2000	2000	0
582	20231204	113700	35312801	2000	2000	2000	2000	0
583	20231204	113600	35312801	2000	2000	2000	2000	0
584	20231204	113500	35312801	2000	2000	2000	2000	0
585	20231204	113400	35312801	2000	2000	2000	2000	0
586	20231204	113300	35312801	2000	2000	2000	2000	0
587	20231204	113200	35312801	2000	2000	2000	2000	0
588	20231204	113100	35312801	2000	2000	2000	2000	0
589	20231204	113000	35312801	2000	2000	2000	2000	0
590	20231204	112900	35312801	2000	2000	2000	2000	0
591	20231204	112800	35312801	2000	2000	2000	2000	0
592	20231204	112700	35312801	2000	2000	2000	2000	0
593	20231204	112600	35312801	2000	2000	2000	2000	0
594	20231204	112500	35312801	2000	2000	2000	2000	1
595	20231204	112400	35310801	1936	1936	1936	1936	0
596	20231204	112300	35310801	1936	1936	1936	1936	0
597	20231204	112200	35310801	1936	1936	1936	1936	0
598	20231204	112100	35310801	1936	1936	1936	1936	0
599	20231204	112000	35310801	1936	2000	2000	1936	4000
600	20231204	111900	27522590	2445	2445	2445	2445	10
601	20231204	111800	27498140	2200	2070	2200	2070	436
602	20231204	111700	26564940	2085	2085	2085	2085	0
603	20231204	111600	26564940	2085	2085	2085	2085	0
604	20231204	111500	26564940	2085	2085	2085	2085	0
605	20231204	111400	26564940	2085	2070	2085	2070	567
606	20231204	111300	25387275	2040	2050	2050	2000	1110
607	20231204	111200	23136775	2050	2030	2085	2030	950
608	20231204	111100	21180925	2030	2040	2040	2030	550
609	20231204	111000	20061425	2035	2035	2035	2035	197
610	20231204	110900	19660530	2145	2145	2145	2145	0
611	20231204	110800	19660530	2145	2145	2145	2145	0
612	20231204	110700	19660530	2145	2145	2145	2145	1
613	20231204	110600	19658385	1930	1930	1930	1930	0
614	20231204	110500	19658385	1930	2010	2010	1930	10000
615	20231204	110400	204990	2490	2490	2490	2490	0
616	20231204	110300	204990	2490	2490	2490	2490	0
617	20231204	110200	204990	2490	2490	2490	2490	0
618	20231204	110100	204990	2490	2490	2490	2490	0
619	20231204	110000	204990	2490	2490	2490	2490	0
620	20231204	105900	204990	2490	2490	2490	2490	0
621	20231204	105800	204990	2490	2490	2490	2490	0
622	20231204	105700	204990	2490	2490	2490	2490	0
623	20231204	105600	204990	2490	2490	2490	2490	0
624	20231204	105500	204990	2490	2490	2490	2490	0
625	20231204	105400	204990	2490	2490	2490	2490	0
626	20231204	105300	204990	2490	2490	2490	2490	0
627	20231204	105200	204990	2490	2490	2490	2490	0
628	20231204	105100	204990	2490	2490	2490	2490	0
629	20231204	105000	204990	2490	2490	2490	2490	0
630	20231204	104900	204990	2490	2490	2490	2490	0
631	20231204	104800	204990	2490	2490	2490	2490	0
632	20231204	104700	204990	2490	2490	2490	2490	0
633	20231204	104600	204990	2490	2490	2490	2490	0
634	20231204	104500	204990	2490	2490	2490	2490	0
635	20231204	104400	204990	2490	2490	2490	2490	0
636	20231204	104300	204990	2490	2490	2490	2490	0
637	20231204	104200	204990	2490	2490	2490	2490	0
638	20231204	104100	204990	2490	2490	2490	2490	0
639	20231204	104000	204990	2490	2490	2490	2490	0
640	20231204	103900	204990	2490	2490	2490	2490	0
641	20231204	103800	204990	2490	2490	2490	2490	0
642	20231204	103700	204990	2490	2490	2490	2490	0
643	20231204	103600	204990	2490	2490	2490	2490	0
644	20231204	103500	204990	2490	2490	2490	2490	0
645	20231204	103400	204990	2490	2490	2490	2490	0
646	20231204	103300	204990	2490	2490	2490	2490	0
647	20231204	103200	204990	2490	2490	2490	2490	0
648	20231204	103100	204990	2490	2490	2490	2490	0
649	20231204	103000	204990	2490	2490	2490	2490	0
650	20231204	102900	204990	2490	2490	2490	2490	0
651	20231204	102800	204990	2490	2490	2490	2490	0
652	20231204	102700	204990	2490	2490	2490	2490	0
653	20231204	102600	204990	2490	2490	2490	2490	0
654	20231204	102500	204990	2490	2490	2490	2490	0
655	20231204	102400	204990	2490	2490	2490	2490	0
656	20231204	102300	204990	2490	2490	2490	2490	0
657	20231204	102200	204990	2490	2490	2490	2490	0
658	20231204	102100	204990	2490	2490	2490	2490	0
659	20231204	102000	204990	2490	2490	2490	2490	0
660	20231204	101900	204990	2490	2490	2490	2490	0
661	20231204	101800	204990	2490	2490	2490	2490	0
662	20231204	101700	204990	2490	2490	2490	2490	0
663	20231204	101600	204990	2490	2490	2490	2490	0
664	20231204	101500	204990	2490	2490	2490	2490	0
665	20231204	101400	204990	2490	2490	2490	2490	0
666	20231204	101300	204990	2490	2490	2490	2490	0
667	20231204	101200	204990	2490	2490	2490	2490	0
668	20231204	101100	204990	2490	2490	2490	2490	0
669	20231204	101000	204990	2490	2490	2490	2490	0
670	20231204	100900	204990	2490	2490	2490	2490	0
671	20231204	100800	204990	2490	2490	2490	2490	0
672	20231204	100700	204990	2490	2490	2490	2490	0
673	20231204	100600	204990	2490	2490	2490	2490	0
674	20231204	100500	204990	2490	2490	2490	2490	0
675	20231204	100400	204990	2490	2490	2490	2490	0
676	20231204	100300	204990	2490	2490	2490	2490	0
677	20231204	100200	204990	2490	2490	2490	2490	0
678	20231204	100100	204990	2490	2490	2490	2490	1
679	20231204	100000	202500	2250	2250	2250	2250	90
680	20231204	095900	0	2270	2270	2270	2270	0
681	20231204	095800	0	2270	2270	2270	2270	0
682	20231204	095700	0	2270	2270	2270	2270	0
683	20231204	095600	0	2270	2270	2270	2270	0
684	20231204	095500	0	2270	2270	2270	2270	0
685	20231204	095400	0	2270	2270	2270	2270	0
686	20231204	095300	0	2270	2270	2270	2270	0
687	20231204	095200	0	2270	2270	2270	2270	0
688	20231204	095100	0	2270	2270	2270	2270	0
689	20231204	095000	0	2270	2270	2270	2270	0
690	20231204	094900	0	2270	2270	2270	2270	0
691	20231204	094800	0	2270	2270	2270	2270	0
692	20231204	094700	0	2270	2270	2270	2270	0
693	20231204	094600	0	2270	2270	2270	2270	0
694	20231204	094500	0	2270	2270	2270	2270	0
695	20231204	094400	0	2270	2270	2270	2270	0
696	20231204	094300	0	2270	2270	2270	2270	0
697	20231204	094200	0	2270	2270	2270	2270	0
698	20231204	094100	0	2270	2270	2270	2270	0
699	20231204	094000	0	2270	2270	2270	2270	0
700	20231204	093900	0	2270	2270	2270	2270	0
701	20231204	093800	0	2270	2270	2270	2270	0
702	20231204	093700	0	2270	2270	2270	2270	0
703	20231204	093600	0	2270	2270	2270	2270	0
704	20231204	093500	0	2270	2270	2270	2270	0
705	20231204	093400	0	2270	2270	2270	2270	0
706	20231204	093300	0	2270	2270	2270	2270	0
707	20231204	093200	0	2270	2270	2270	2270	0
708	20231204	093100	0	2270	2270	2270	2270	0
709	20231204	093000	0	2270	2270	2270	2270	0
710	20231204	092900	0	2270	2270	2270	2270	0
711	20231204	092800	0	2270	2270	2270	2270	0
712	20231204	092700	0	2270	2270	2270	2270	0
713	20231204	092600	0	2270	2270	2270	2270	0
714	20231204	092500	0	2270	2270	2270	2270	0
715	20231204	092400	0	2270	2270	2270	2270	0
716	20231204	092300	0	2270	2270	2270	2270	0
717	20231204	092200	0	2270	2270	2270	2270	0
718	20231204	092100	0	2270	2270	2270	2270	0
719	20231204	092000	0	2270	2270	2270	2270	0
720	20231204	091900	0	2270	2270	2270	2270	0
721	20231204	091800	0	2270	2270	2270	2270	0
722	20231204	091700	0	2270	2270	2270	2270	0
723	20231204	091600	0	2270	2270	2270	2270	0
724	20231204	091500	0	2270	2270	2270	2270	0
725	20231204	091400	0	2270	2270	2270	2270	0
726	20231204	091300	0	2270	2270	2270	2270	0
727	20231204	091200	0	2270	2270	2270	2270	0
728	20231204	091100	0	2270	2270	2270	2270	0
729	20231204	091000	0	2270	2270	2270	2270	0
730	20231204	090900	0	2270	2270	2270	2270	0
731	20231204	090800	0	2270	2270	2270	2270	0
732	20231204	090700	0	2270	2270	2270	2270	0
733	20231204	090600	0	2270	2270	2270	2270	0
734	20231204	090500	0	2270	2270	2270	2270	0
735	20231204	090400	0	2270	2270	2270	2270	0
736	20231204	090300	0	2270	2270	2270	2270	0
737	20231204	090200	0	2270	2270	2270	2270	0
738	20231204	090100	0	2270	2270	2270	2270	0
739	20231204	090000	0	2270	2270	2270	2270	0