KissMeData/390110/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211800	12889357	1999	1999	1999	1999	18
3	20231222	211700	12889357	1999	1999	1999	1999	0
4	20231222	211600	12889357	1999	1999	1999	1999	0
5	20231222	211500	12889357	1999	1999	1999	1999	0
6	20231222	211400	12889357	1999	1999	1999	1999	0
7	20231222	211300	12889357	1999	1999	1999	1999	0
8	20231222	211200	12889357	1999	1999	1999	1999	0
9	20231222	211100	12889357	1999	1999	1999	1999	0
10	20231222	211000	12889357	1999	1999	1999	1999	0
11	20231222	210900	12889357	1999	1999	1999	1999	0
12	20231222	210800	12889357	1999	1999	1999	1999	0
13	20231222	210700	12889357	1999	1999	1999	1999	0
14	20231222	210600	12889357	1999	1999	1999	1999	0
15	20231222	210500	12889357	1999	1999	1999	1999	0
16	20231222	210400	12889357	1999	1999	1999	1999	0
17	20231222	210300	12889357	1999	1999	1999	1999	0
18	20231222	210200	12889357	1999	1999	1999	1999	0
19	20231222	210100	12889357	1999	1999	1999	1999	0
20	20231222	210000	12889357	1999	1999	1999	1999	0
21	20231222	205900	12889357	1999	1999	1999	1999	0
22	20231222	205800	12889357	1999	1999	1999	1999	0
23	20231222	205700	12889357	1999	1999	1999	1999	0
24	20231222	205600	12889357	1999	1999	1999	1999	0
25	20231222	205500	12889357	1999	1999	1999	1999	0
26	20231222	205400	12889357	1999	1999	1999	1999	0
27	20231222	205300	12889357	1999	1999	1999	1999	0
28	20231222	205200	12889357	1999	1999	1999	1999	0
29	20231222	205100	12889357	1999	1999	1999	1999	0
30	20231222	205000	12889357	1999	1999	1999	1999	0
31	20231222	204900	12889357	1999	1999	1999	1999	0
32	20231222	204800	12889357	1999	1999	1999	1999	18
33	20231222	204700	12889357	1999	1999	1999	1999	0
34	20231222	204600	12889357	1999	1999	1999	1999	0
35	20231222	204500	12889357	1999	1999	1999	1999	0
36	20231222	204400	12889357	1999	1999	1999	1999	0
37	20231222	204300	12889357	1999	1999	1999	1999	0
38	20231222	204200	12889357	1999	1999	1999	1999	0
39	20231222	204100	12889357	1999	1999	1999	1999	0
40	20231222	204000	12889357	1999	1999	1999	1999	0
41	20231222	203900	12889357	1999	1999	1999	1999	0
42	20231222	203800	12889357	1999	1999	1999	1999	0
43	20231222	203700	12889357	1999	1999	1999	1999	0
44	20231222	203600	12889357	1999	1999	1999	1999	0
45	20231222	203500	12889357	1999	1999	1999	1999	0
46	20231222	203400	12889357	1999	1999	1999	1999	0
47	20231222	203300	12889357	1999	1999	1999	1999	0
48	20231222	203200	12889357	1999	1999	1999	1999	0
49	20231222	203100	12889357	1999	1999	1999	1999	0
50	20231222	203000	12889357	1999	1999	1999	1999	0
51	20231222	202900	12889357	1999	1999	1999	1999	0
52	20231222	202800	12889357	1999	1999	1999	1999	0
53	20231222	202700	12889357	1999	1999	1999	1999	0
54	20231222	202600	12889357	1999	1999	1999	1999	0
55	20231222	202500	12889357	1999	1999	1999	1999	0
56	20231222	202400	12889357	1999	1999	1999	1999	0
57	20231222	202300	12889357	1999	1999	1999	1999	0
58	20231222	202200	12889357	1999	1999	1999	1999	0
59	20231222	202100	12889357	1999	1999	1999	1999	0
60	20231222	202000	12889357	1999	1999	1999	1999	0
61	20231222	201900	12889357	1999	1999	1999	1999	0
62	20231222	201800	12889357	1999	1999	1999	1999	18
63	20231222	201700	12889357	1999	1999	1999	1999	0
64	20231222	201600	12889357	1999	1999	1999	1999	0
65	20231222	201500	12889357	1999	1999	1999	1999	0
66	20231222	201400	12889357	1999	1999	1999	1999	0
67	20231222	201300	12889357	1999	1999	1999	1999	0
68	20231222	201200	12889357	1999	1999	1999	1999	0
69	20231222	201100	12889357	1999	1999	1999	1999	0
70	20231222	201000	12889357	1999	1999	1999	1999	0
71	20231222	200900	12889357	1999	1999	1999	1999	0
72	20231222	200800	12889357	1999	1999	1999	1999	0
73	20231222	200700	12889357	1999	1999	1999	1999	0
74	20231222	200600	12889357	1999	1999	1999	1999	0
75	20231222	200500	12889357	1999	1999	1999	1999	0
76	20231222	200400	12889357	1999	1999	1999	1999	0
77	20231222	200300	12889357	1999	1999	1999	1999	0
78	20231222	200200	12889357	1999	1999	1999	1999	0
79	20231222	200100	12889357	1999	1999	1999	1999	0
80	20231222	200000	12889357	1999	1999	1999	1999	0
81	20231222	195900	12889357	1999	1999	1999	1999	0
82	20231222	195800	12889357	1999	1999	1999	1999	0
83	20231222	195700	12889357	1999	1999	1999	1999	0
84	20231222	195600	12889357	1999	1999	1999	1999	0
85	20231222	195500	12889357	1999	1999	1999	1999	0
86	20231222	195400	12889357	1999	1999	1999	1999	0
87	20231222	195300	12889357	1999	1999	1999	1999	0
88	20231222	195200	12889357	1999	1999	1999	1999	0
89	20231222	195100	12889357	1999	1999	1999	1999	0
90	20231222	195000	12889357	1999	1999	1999	1999	0
91	20231222	194900	12889357	1999	1999	1999	1999	0
92	20231222	194800	12889357	1999	1999	1999	1999	18
93	20231222	194700	12889357	1999	1999	1999	1999	0
94	20231222	194600	12889357	1999	1999	1999	1999	0
95	20231222	194500	12889357	1999	1999	1999	1999	0
96	20231222	194400	12889357	1999	1999	1999	1999	0
97	20231222	194300	12889357	1999	1999	1999	1999	0
98	20231222	194200	12889357	1999	1999	1999	1999	0
99	20231222	194100	12889357	1999	1999	1999	1999	0
100	20231222	194000	12889357	1999	1999	1999	1999	0
101	20231222	193900	12889357	1999	1999	1999	1999	0
102	20231222	193800	12889357	1999	1999	1999	1999	0
103	20231222	193700	12889357	1999	1999	1999	1999	0
104	20231222	193600	12889357	1999	1999	1999	1999	0
105	20231222	193500	12889357	1999	1999	1999	1999	0
106	20231222	193400	12889357	1999	1999	1999	1999	0
107	20231222	193300	12889357	1999	1999	1999	1999	0
108	20231222	193200	12889357	1999	1999	1999	1999	0
109	20231222	193100	12889357	1999	1999	1999	1999	0
110	20231222	193000	12889357	1999	1999	1999	1999	0
111	20231222	192900	12889357	1999	1999	1999	1999	0
112	20231222	192800	12889357	1999	1999	1999	1999	0
113	20231222	192700	12889357	1999	1999	1999	1999	0
114	20231222	192600	12889357	1999	1999	1999	1999	0
115	20231222	192500	12889357	1999	1999	1999	1999	0
116	20231222	192400	12889357	1999	1999	1999	1999	0
117	20231222	192300	12889357	1999	1999	1999	1999	0
118	20231222	192200	12889357	1999	1999	1999	1999	0
119	20231222	192100	12889357	1999	1999	1999	1999	0
120	20231222	192000	12889357	1999	1999	1999	1999	0
121	20231222	191900	12889357	1999	1999	1999	1999	0
122	20231222	191800	12889357	1999	1999	1999	1999	18
123	20231222	191700	12889357	1999	1999	1999	1999	0
124	20231222	191600	12889357	1999	1999	1999	1999	0
125	20231222	191500	12889357	1999	1999	1999	1999	0
126	20231222	191400	12889357	1999	1999	1999	1999	0
127	20231222	191300	12889357	1999	1999	1999	1999	0
128	20231222	191200	12889357	1999	1999	1999	1999	0
129	20231222	191100	12889357	1999	1999	1999	1999	0
130	20231222	191000	12889357	1999	1999	1999	1999	0
131	20231222	190900	12889357	1999	1999	1999	1999	0
132	20231222	190800	12889357	1999	1999	1999	1999	0
133	20231222	190700	12889357	1999	1999	1999	1999	0
134	20231222	190600	12889357	1999	1999	1999	1999	0
135	20231222	190500	12889357	1999	1999	1999	1999	0
136	20231222	190400	12889357	1999	1999	1999	1999	0
137	20231222	190300	12889357	1999	1999	1999	1999	0
138	20231222	190200	12889357	1999	1999	1999	1999	0
139	20231222	190100	12889357	1999	1999	1999	1999	0
140	20231222	190000	12889357	1999	1999	1999	1999	0
141	20231222	185900	12889357	1999	1999	1999	1999	0
142	20231222	185800	12889357	1999	1999	1999	1999	0
143	20231222	185700	12889357	1999	1999	1999	1999	0
144	20231222	185600	12889357	1999	1999	1999	1999	0
145	20231222	185500	12889357	1999	1999	1999	1999	0
146	20231222	185400	12889357	1999	1999	1999	1999	0
147	20231222	185300	12889357	1999	1999	1999	1999	0
148	20231222	185200	12889357	1999	1999	1999	1999	0
149	20231222	185100	12889357	1999	1999	1999	1999	0
150	20231222	185000	12889357	1999	1999	1999	1999	0
151	20231222	184900	12889357	1999	1999	1999	1999	0
152	20231222	184800	12889357	1999	1999	1999	1999	18
153	20231222	184700	12889357	1999	1999	1999	1999	0
154	20231222	184600	12889357	1999	1999	1999	1999	0
155	20231222	184500	12889357	1999	1999	1999	1999	0
156	20231222	184400	12889357	1999	1999	1999	1999	0
157	20231222	184300	12889357	1999	1999	1999	1999	0
158	20231222	184200	12889357	1999	1999	1999	1999	0
159	20231222	184100	12889357	1999	1999	1999	1999	0
160	20231222	184000	12889357	1999	1999	1999	1999	0
161	20231222	183900	12889357	1999	1999	1999	1999	0
162	20231222	183800	12889357	1999	1999	1999	1999	0
163	20231222	183700	12889357	1999	1999	1999	1999	0
164	20231222	183600	12889357	1999	1999	1999	1999	0
165	20231222	183500	12889357	1999	1999	1999	1999	0
166	20231222	183400	12889357	1999	1999	1999	1999	0
167	20231222	183300	12889357	1999	1999	1999	1999	0
168	20231222	183200	12889357	1999	1999	1999	1999	0
169	20231222	183100	12889357	1999	1999	1999	1999	0
170	20231222	183000	12889357	1999	1999	1999	1999	0
171	20231222	182900	12889357	1999	1999	1999	1999	0
172	20231222	182800	12889357	1999	1999	1999	1999	0
173	20231222	182700	12889357	1999	1999	1999	1999	0
174	20231222	182600	12889357	1999	1999	1999	1999	0
175	20231222	182500	12889357	1999	1999	1999	1999	0
176	20231222	182400	12889357	1999	1999	1999	1999	0
177	20231222	182300	12889357	1999	1999	1999	1999	0
178	20231222	182200	12889357	1999	1999	1999	1999	0
179	20231222	182100	12889357	1999	1999	1999	1999	0
180	20231222	182000	12889357	1999	1999	1999	1999	0
181	20231222	181900	12889357	1999	1999	1999	1999	0
182	20231222	181800	12889357	1999	1999	1999	1999	18
183	20231222	181700	12889357	1999	1999	1999	1999	0
184	20231222	181600	12889357	1999	1999	1999	1999	0
185	20231222	181500	12889357	1999	1999	1999	1999	0
186	20231222	181400	12889357	1999	1999	1999	1999	0
187	20231222	181300	12889357	1999	1999	1999	1999	0
188	20231222	181200	12889357	1999	1999	1999	1999	0
189	20231222	181100	12889357	1999	1999	1999	1999	0
190	20231222	181000	12889357	1999	1999	1999	1999	0
191	20231222	180900	12889357	1999	1999	1999	1999	0
192	20231222	180800	12889357	1999	1999	1999	1999	0
193	20231222	180700	12889357	1999	1999	1999	1999	0
194	20231222	180600	12889357	1999	1999	1999	1999	0
195	20231222	180500	12889357	1999	1999	1999	1999	0
196	20231222	180400	12889357	1999	1999	1999	1999	0
197	20231222	180300	12889357	1999	1999	1999	1999	0
198	20231222	180200	12889357	1999	1999	1999	1999	0
199	20231222	180100	12889357	1999	1999	1999	1999	0
200	20231222	180000	12889357	1999	1999	1999	1999	0
201	20231222	175900	12889357	1999	1999	1999	1999	0
202	20231222	175800	12889357	1999	1999	1999	1999	0
203	20231222	175700	12889357	1999	1999	1999	1999	0
204	20231222	175600	12889357	1999	1999	1999	1999	0
205	20231222	175500	12889357	1999	1999	1999	1999	0
206	20231222	175400	12889357	1999	1999	1999	1999	0
207	20231222	175300	12889357	1999	1999	1999	1999	0
208	20231222	175200	12889357	1999	1999	1999	1999	0
209	20231222	175100	12889357	1999	1999	1999	1999	0
210	20231222	175000	12889357	1999	1999	1999	1999	0
211	20231222	174900	12889357	1999	1999	1999	1999	0
212	20231222	174800	12889357	1999	1999	1999	1999	18
213	20231222	174700	12889357	1999	1999	1999	1999	0
214	20231222	174600	12889357	1999	1999	1999	1999	0
215	20231222	174500	12889357	1999	1999	1999	1999	0
216	20231222	174400	12889357	1999	1999	1999	1999	0
217	20231222	174300	12889357	1999	1999	1999	1999	0
218	20231222	174200	12889357	1999	1999	1999	1999	0
219	20231222	174100	12889357	1999	1999	1999	1999	0
220	20231222	174000	12889357	1999	1999	1999	1999	0
221	20231222	173900	12889357	1999	1999	1999	1999	0
222	20231222	173800	12889357	1999	1999	1999	1999	0
223	20231222	173700	12889357	1999	1999	1999	1999	0
224	20231222	173600	12889357	1999	1999	1999	1999	0
225	20231222	173500	12889357	1999	1999	1999	1999	0
226	20231222	173400	12889357	1999	1999	1999	1999	0
227	20231222	173300	12889357	1999	1999	1999	1999	0
228	20231222	173200	12889357	1999	1999	1999	1999	0
229	20231222	173100	12889357	1999	1999	1999	1999	0
230	20231222	173000	12889357	1999	1999	1999	1999	0
231	20231222	172900	12889357	1999	1999	1999	1999	0
232	20231222	172800	12889357	1999	1999	1999	1999	0
233	20231222	172700	12889357	1999	1999	1999	1999	0
234	20231222	172600	12889357	1999	1999	1999	1999	0
235	20231222	172500	12889357	1999	1999	1999	1999	0
236	20231222	172400	12889357	1999	1999	1999	1999	0
237	20231222	172300	12889357	1999	1999	1999	1999	0
238	20231222	172200	12889357	1999	1999	1999	1999	0
239	20231222	172100	12889357	1999	1999	1999	1999	0
240	20231222	172000	12889357	1999	1999	1999	1999	0
241	20231222	171900	12889357	1999	1999	1999	1999	0
242	20231222	171800	12889357	1999	1999	1999	1999	18
243	20231222	171700	12889357	1999	1999	1999	1999	0
244	20231222	171600	12889357	1999	1999	1999	1999	0
245	20231222	171500	12889357	1999	1999	1999	1999	0
246	20231222	171400	12889357	1999	1999	1999	1999	0
247	20231222	171300	12889357	1999	1999	1999	1999	0
248	20231222	171200	12889357	1999	1999	1999	1999	0
249	20231222	171100	12889357	1999	1999	1999	1999	0
250	20231222	171000	12889357	1999	1999	1999	1999	0
251	20231222	170900	12889357	1999	1999	1999	1999	0
252	20231222	170800	12889357	1999	1999	1999	1999	0
253	20231222	170700	12889357	1999	1999	1999	1999	0
254	20231222	170600	12889357	1999	1999	1999	1999	0
255	20231222	170500	12889357	1999	1999	1999	1999	0
256	20231222	170400	12889357	1999	1999	1999	1999	0
257	20231222	170300	12889357	1999	1999	1999	1999	0
258	20231222	170200	12889357	1999	1999	1999	1999	0
259	20231222	170100	12889357	1999	1999	1999	1999	0
260	20231222	170000	12889357	1999	1999	1999	1999	0
261	20231222	165900	12889357	1999	1999	1999	1999	0
262	20231222	165800	12889357	1999	1999	1999	1999	0
263	20231222	165700	12889357	1999	1999	1999	1999	0
264	20231222	165600	12889357	1999	1999	1999	1999	0
265	20231222	165500	12889357	1999	1999	1999	1999	0
266	20231222	165400	12889357	1999	1999	1999	1999	0
267	20231222	165300	12889357	1999	1999	1999	1999	0
268	20231222	165200	12889357	1999	1999	1999	1999	0
269	20231222	165100	12889357	1999	1999	1999	1999	0
270	20231222	165000	12889357	1999	1999	1999	1999	0
271	20231222	164900	12889357	1999	1999	1999	1999	0
272	20231222	164800	12889357	1999	1999	1999	1999	18
273	20231222	164700	12889357	1999	1999	1999	1999	0
274	20231222	164600	12889357	1999	1999	1999	1999	0
275	20231222	164500	12889357	1999	1999	1999	1999	0
276	20231222	164400	12889357	1999	1999	1999	1999	0
277	20231222	164300	12889357	1999	1999	1999	1999	0
278	20231222	164200	12889357	1999	1999	1999	1999	0
279	20231222	164100	12889357	1999	1999	1999	1999	0
280	20231222	164000	12889357	1999	1999	1999	1999	0
281	20231222	163900	12889357	1999	1999	1999	1999	0
282	20231222	163800	12889357	1999	1999	1999	1999	0
283	20231222	163700	12889357	1999	1999	1999	1999	0
284	20231222	163600	12889357	1999	1999	1999	1999	0
285	20231222	163500	12889357	1999	1999	1999	1999	0
286	20231222	163400	12889357	1999	1999	1999	1999	0
287	20231222	163300	12889357	1999	1999	1999	1999	0
288	20231222	163200	12889357	1999	1999	1999	1999	0
289	20231222	163100	12889357	1999	1999	1999	1999	0
290	20231222	163000	12889357	1999	1999	1999	1999	0
291	20231222	162900	12889357	1999	1999	1999	1999	0
292	20231222	162800	12889357	1999	1999	1999	1999	0
293	20231222	162700	12889357	1999	1999	1999	1999	0
294	20231222	162600	12889357	1999	1999	1999	1999	0
295	20231222	162500	12889357	1999	1999	1999	1999	0
296	20231222	162400	12889357	1999	1999	1999	1999	0
297	20231222	162300	12889357	1999	1999	1999	1999	0
298	20231222	162200	12889357	1999	1999	1999	1999	0
299	20231222	162100	12889357	1999	1999	1999	1999	0
300	20231222	162000	12889357	1999	1999	1999	1999	0
301	20231222	161900	12889357	1999	1999	1999	1999	0
302	20231222	161800	12889357	1999	1999	1999	1999	18
303	20231222	161700	12889357	1999	1999	1999	1999	0
304	20231222	161600	12889357	1999	1999	1999	1999	0
305	20231222	161500	12889357	1999	1999	1999	1999	0
306	20231222	161400	12889357	1999	1999	1999	1999	0
307	20231222	161300	12889357	1999	1999	1999	1999	0
308	20231222	161200	12889357	1999	1999	1999	1999	0
309	20231222	161100	12889357	1999	1999	1999	1999	0
310	20231222	161000	12889357	1999	1999	1999	1999	0
311	20231222	160900	12889357	1999	1999	1999	1999	0
312	20231222	160800	12889357	1999	1999	1999	1999	0
313	20231222	160700	12889357	1999	1999	1999	1999	0
314	20231222	160600	12889357	1999	1999	1999	1999	0
315	20231222	160500	12889357	1999	1999	1999	1999	0
316	20231222	160400	12889357	1999	1999	1999	1999	0
317	20231222	160300	12889357	1999	1999	1999	1999	0
318	20231222	160200	12889357	1999	1999	1999	1999	0
319	20231222	160100	12889357	1999	1999	1999	1999	0
320	20231222	160000	12889357	1999	1999	1999	1999	0
321	20231222	155900	12889357	1999	1999	1999	1999	0
322	20231222	155800	12889357	1999	1999	1999	1999	0
323	20231222	155700	12889357	1999	1999	1999	1999	0
324	20231222	155600	12889357	1999	1999	1999	1999	0
325	20231222	155500	12889357	1999	1999	1999	1999	0
326	20231222	155400	12889357	1999	1999	1999	1999	0
327	20231222	155300	12889357	1999	1999	1999	1999	0
328	20231222	155200	12889357	1999	1999	1999	1999	0
329	20231222	155100	12889357	1999	1999	1999	1999	0
330	20231222	155000	12889357	1999	1999	1999	1999	0
331	20231222	154900	12889357	1999	1999	1999	1999	0
332	20231222	154800	12889357	1999	1999	1999	1999	18
333	20231222	154700	12889357	1999	1999	1999	1999	0
334	20231222	154600	12889357	1999	1999	1999	1999	0
335	20231222	154500	12889357	1999	1999	1999	1999	0
336	20231222	154400	12889357	1999	1999	1999	1999	0
337	20231222	154300	12889357	1999	1999	1999	1999	0
338	20231222	154200	12889357	1999	1999	1999	1999	0
339	20231222	154100	12889357	1999	1999	1999	1999	0
340	20231222	154000	12889357	1999	1999	1999	1999	0
341	20231222	153900	12889357	1999	1999	1999	1999	0
342	20231222	153800	12889357	1999	1999	1999	1999	0
343	20231222	153700	12889357	1999	1999	1999	1999	0
344	20231222	153600	12889357	1999	1999	1999	1999	0
345	20231222	153500	12889357	1999	1999	1999	1999	0
346	20231222	153400	12889357	1999	1999	1999	1999	0
347	20231222	153300	12889357	1999	1999	1999	1999	0
348	20231222	153200	12889357	1999	1999	1999	1999	0
349	20231222	153100	12889357	1999	1999	1999	1999	0
350	20231222	153000	12889357	1999	1999	1999	1999	0
351	20231222	152900	12889357	1999	1999	1999	1999	0
352	20231222	152800	12889357	1999	1999	1999	1999	0
353	20231222	152700	12889357	1999	1999	1999	1999	0
354	20231222	152600	12889357	1999	1999	1999	1999	0
355	20231222	152500	12889357	1999	1999	1999	1999	0
356	20231222	152400	12889357	1999	1999	1999	1999	0
357	20231222	152300	12889357	1999	1999	1999	1999	0
358	20231222	152200	12889357	1999	1999	1999	1999	0
359	20231222	152100	12889357	1999	1999	1999	1999	0
360	20231222	152000	12889357	1999	1999	1999	1999	0
361	20231222	151900	12889357	1999	1999	1999	1999	0
362	20231222	151800	12889357	1999	1999	1999	1999	0
363	20231222	151700	12889357	1999	1999	1999	1999	18
364	20231222	151600	12853375	1999	1999	1999	1999	15
365	20231222	151500	12823390	1999	1999	1999	1999	0
366	20231222	151400	12823390	1999	1999	1999	1999	11
367	20231222	151300	12801401	1999	1999	1999	1999	0
368	20231222	151200	12801401	1999	1999	1999	1999	0
369	20231222	151100	12801401	1999	1999	1999	1999	0
370	20231222	151000	12801401	1999	1999	1999	1999	0
371	20231222	150900	12801401	1999	1999	1999	1999	0
372	20231222	150800	12801401	1999	1999	1999	1999	0
373	20231222	150700	12801401	1999	1999	1999	1999	0
374	20231222	150600	12801401	1999	1999	1999	1999	0
375	20231222	150500	12801401	1999	1999	1999	1999	0
376	20231222	150400	12801401	1999	1999	1999	1999	0
377	20231222	150300	12801401	1999	1999	1999	1999	0
378	20231222	150200	12801401	1999	1999	1999	1999	0
379	20231222	150100	12801401	1999	1999	1999	1999	0
380	20231222	150000	12801401	1999	1999	1999	1999	0
381	20231222	145900	12801401	1999	1999	1999	1999	0
382	20231222	145800	12801401	1999	1999	1999	1999	0
383	20231222	145700	12801401	1999	1999	1999	1999	0
384	20231222	145600	12801401	1999	1999	1999	1999	0
385	20231222	145500	12801401	1999	1999	1999	1999	0
386	20231222	145400	12801401	1999	1999	1999	1999	0
387	20231222	145300	12801401	1999	1999	1999	1999	0
388	20231222	145200	12801401	1999	1999	1999	1999	0
389	20231222	145100	12801401	1999	1999	1999	1999	0
390	20231222	145000	12801401	1999	1999	1999	1999	0
391	20231222	144900	12801401	1999	1999	1999	1999	0
392	20231222	144800	12801401	1999	1999	1999	1999	0
393	20231222	144700	12801401	1999	1999	1999	1999	0
394	20231222	144600	12801401	1999	1999	1999	1999	0
395	20231222	144500	12801401	1999	1999	1999	1999	0
396	20231222	144400	12801401	1999	1999	1999	1999	0
397	20231222	144300	12801401	1999	1999	1999	1999	0
398	20231222	144200	12801401	1999	1999	1999	1999	0
399	20231222	144100	12801401	1999	1999	1999	1999	0
400	20231222	144000	12801401	1999	1999	1999	1999	0
401	20231222	143900	12801401	1999	1999	1999	1999	0
402	20231222	143800	12801401	1999	1999	1999	1999	0
403	20231222	143700	12801401	1999	1999	1999	1999	0
404	20231222	143600	12801401	1999	1999	1999	1999	0
405	20231222	143500	12801401	1999	1999	1999	1999	0
406	20231222	143400	12801401	1999	1999	1999	1999	0
407	20231222	143300	12801401	1999	1999	1999	1999	0
408	20231222	143200	12801401	1999	1999	1999	1999	0
409	20231222	143100	12801401	1999	1999	1999	1999	0
410	20231222	143000	12801401	1999	1999	1999	1999	0
411	20231222	142900	12801401	1999	1999	1999	1999	0
412	20231222	142800	12801401	1999	1999	1999	1999	0
413	20231222	142700	12801401	1999	1999	1999	1999	0
414	20231222	142600	12801401	1999	1999	1999	1999	0
415	20231222	142500	12801401	1999	1999	1999	1999	0
416	20231222	142400	12801401	1999	1999	1999	1999	0
417	20231222	142300	12801401	1999	1999	1999	1999	0
418	20231222	142200	12801401	1999	1999	1999	1999	0
419	20231222	142100	12801401	1999	1999	1999	1999	0
420	20231222	142000	12801401	1999	1999	1999	1999	0
421	20231222	141900	12801401	1999	1999	1999	1999	0
422	20231222	141800	12801401	1999	1999	1999	1999	0
423	20231222	141700	12801401	1999	1999	1999	1999	0
424	20231222	141600	12801401	1999	1999	1999	1999	0
425	20231222	141500	12801401	1999	1999	1999	1999	0
426	20231222	141400	12801401	1999	1999	1999	1999	0
427	20231222	141300	12801401	1999	1999	1999	1999	0
428	20231222	141200	12801401	1999	1999	1999	1999	0
429	20231222	141100	12801401	1999	1999	1999	1999	0
430	20231222	141000	12801401	1999	1999	1999	1999	0
431	20231222	140900	12801401	1999	1999	1999	1999	0
432	20231222	140800	12801401	1999	1999	1999	1999	0
433	20231222	140700	12801401	1999	1999	1999	1999	0
434	20231222	140600	12801401	1999	1999	1999	1999	0
435	20231222	140500	12801401	1999	1999	1999	1999	0
436	20231222	140400	12801401	1999	1999	1999	1999	0
437	20231222	140300	12801401	1999	1999	1999	1999	0
438	20231222	140200	12801401	1999	1999	1999	1999	0
439	20231222	140100	12801401	1999	1999	1999	1999	0
440	20231222	140000	12801401	1999	1999	1999	1999	0
441	20231222	135900	12801401	1999	1999	1999	1999	2
442	20231222	135800	12797403	1999	1999	1999	1999	0
443	20231222	135700	12797403	1999	1999	1999	1999	0
444	20231222	135600	12797403	1999	1999	1999	1999	0
445	20231222	135500	12797403	1999	1999	1999	1999	0
446	20231222	135400	12797403	1999	1999	1999	1999	0
447	20231222	135300	12797403	1999	1999	1999	1999	0
448	20231222	135200	12797403	1999	1999	1999	1999	0
449	20231222	135100	12797403	1999	1999	1999	1999	0
450	20231222	135000	12797403	1999	1999	1999	1999	0
451	20231222	134900	12797403	1999	1999	1999	1999	0
452	20231222	134800	12797403	1999	1999	1999	1999	0
453	20231222	134700	12797403	1999	1999	1999	1999	0
454	20231222	134600	12797403	1999	1999	1999	1999	0
455	20231222	134500	12797403	1999	1999	1999	1999	0
456	20231222	134400	12797403	1999	1999	1999	1999	0
457	20231222	134300	12797403	1999	1999	1999	1999	0
458	20231222	134200	12797403	1999	1999	1999	1999	0
459	20231222	134100	12797403	1999	1999	1999	1999	0
460	20231222	134000	12797403	1999	1999	1999	1999	0
461	20231222	133900	12797403	1999	1999	1999	1999	0
462	20231222	133800	12797403	1999	1999	1999	1999	0
463	20231222	133700	12797403	1999	1999	1999	1999	0
464	20231222	133600	12797403	1999	1999	1999	1999	0
465	20231222	133500	12797403	1999	1999	1999	1999	0
466	20231222	133400	12797403	1999	1999	1999	1999	0
467	20231222	133300	12797403	1999	1999	1999	1999	0
468	20231222	133200	12797403	1999	1999	1999	1999	0
469	20231222	133100	12797403	1999	1999	1999	1999	0
470	20231222	133000	12797403	1999	1999	1999	1999	0
471	20231222	132900	12797403	1999	1999	1999	1999	0
472	20231222	132800	12797403	1999	1999	1999	1999	0
473	20231222	132700	12797403	1999	1999	1999	1999	0
474	20231222	132600	12797403	1999	1999	1999	1999	0
475	20231222	132500	12797403	1999	1999	1999	1999	0
476	20231222	132400	12797403	1999	1999	1999	1999	0
477	20231222	132300	12797403	1999	1999	1999	1999	0
478	20231222	132200	12797403	1999	1999	1999	1999	0
479	20231222	132100	12797403	1999	1999	1999	1999	0
480	20231222	132000	12797403	1999	1999	1999	1999	0
481	20231222	131900	12797403	1999	1999	1999	1999	0
482	20231222	131800	12797403	1999	1999	1999	1999	0
483	20231222	131700	12797403	1999	1999	1999	1999	0
484	20231222	131600	12797403	1999	1999	1999	1999	0
485	20231222	131500	12797403	1999	1999	1999	1999	0
486	20231222	131400	12797403	1999	1999	1999	1999	0
487	20231222	131300	12797403	1999	1999	1999	1999	0
488	20231222	131200	12797403	1999	1999	1999	1999	0
489	20231222	131100	12797403	1999	1999	1999	1999	0
490	20231222	131000	12797403	1999	1999	1999	1999	0
491	20231222	130900	12797403	1999	1999	1999	1999	0
492	20231222	130800	12797403	1999	1999	1999	1999	0
493	20231222	130700	12797403	1999	1999	1999	1999	0
494	20231222	130600	12797403	1999	1999	1999	1999	0
495	20231222	130500	12797403	1999	1999	1999	1999	0
496	20231222	130400	12797403	1999	1999	1999	1999	0
497	20231222	130300	12797403	1999	1999	1999	1999	0
498	20231222	130200	12797403	1999	1999	1999	1999	0
499	20231222	130100	12797403	1999	1999	1999	1999	0
500	20231222	130000	12797403	1999	1999	1999	1999	0
501	20231222	125900	12797403	1999	1999	1999	1999	0
502	20231222	125800	12797403	1999	1999	1999	1999	0
503	20231222	125700	12797403	1999	1999	1999	1999	0
504	20231222	125600	12797403	1999	1999	1999	1999	0
505	20231222	125500	12797403	1999	1999	1999	1999	0
506	20231222	125400	12797403	1999	1999	1999	1999	0
507	20231222	125300	12797403	1999	1999	1999	1999	0
508	20231222	125200	12797403	1999	1999	1999	1999	0
509	20231222	125100	12797403	1999	1999	1999	1999	0
510	20231222	125000	12797403	1999	1999	1999	1999	0
511	20231222	124900	12797403	1999	1999	1999	1999	0
512	20231222	124800	12797403	1999	1999	1999	1999	0
513	20231222	124700	12797403	1999	1999	1999	1999	0
514	20231222	124600	12797403	1999	1999	1999	1999	0
515	20231222	124500	12797403	1999	1999	1999	1999	0
516	20231222	124400	12797403	1999	1999	1999	1999	0
517	20231222	124300	12797403	1999	1999	1999	1999	0
518	20231222	124200	12797403	1999	1999	1999	1999	0
519	20231222	124100	12797403	1999	1999	1999	1999	0
520	20231222	124000	12797403	1999	1999	1999	1999	0
521	20231222	123900	12797403	1999	1999	1999	1999	0
522	20231222	123800	12797403	1999	1999	1999	1999	0
523	20231222	123700	12797403	1999	1999	1999	1999	0
524	20231222	123600	12797403	1999	1999	1999	1999	0
525	20231222	123500	12797403	1999	1999	1999	1999	0
526	20231222	123400	12797403	1999	1999	1999	1999	0
527	20231222	123300	12797403	1999	1999	1999	1999	0
528	20231222	123200	12797403	1999	1999	1999	1999	0
529	20231222	123100	12797403	1999	1999	1999	1999	0
530	20231222	123000	12797403	1999	1999	1999	1999	0
531	20231222	122900	12797403	1999	1999	1999	1999	0
532	20231222	122800	12797403	1999	1999	1999	1999	0
533	20231222	122700	12797403	1999	1999	1999	1999	0
534	20231222	122600	12797403	1999	1999	1999	1999	0
535	20231222	122500	12797403	1999	1999	1999	1999	0
536	20231222	122400	12797403	1999	1999	1999	1999	0
537	20231222	122300	12797403	1999	1999	1999	1999	0
538	20231222	122200	12797403	1999	1999	1999	1999	0
539	20231222	122100	12797403	1999	1999	1999	1999	0
540	20231222	122000	12797403	1999	1999	1999	1999	0
541	20231222	121900	12797403	1999	1999	1999	1999	0
542	20231222	121800	12797403	1999	1999	1999	1999	0
543	20231222	121700	12797403	1999	1999	1999	1999	0
544	20231222	121600	12797403	1999	1999	1999	1999	0
545	20231222	121500	12797403	1999	1999	1999	1999	0
546	20231222	121400	12797403	1999	1999	1999	1999	0
547	20231222	121300	12797403	1999	1999	1999	1999	0
548	20231222	121200	12797403	1999	1999	1999	1999	0
549	20231222	121100	12797403	1999	1999	1999	1999	0
550	20231222	121000	12797403	1999	1999	1999	1999	0
551	20231222	120900	12797403	1999	1999	1999	1999	0
552	20231222	120800	12797403	1999	1999	1999	1999	0
553	20231222	120700	12797403	1999	1999	1999	1999	0
554	20231222	120600	12797403	1999	1999	1999	1999	0
555	20231222	120500	12797403	1999	1999	1999	1999	0
556	20231222	120400	12797403	1999	1999	1999	1999	0
557	20231222	120300	12797403	1999	1999	1999	1999	0
558	20231222	120200	12797403	1999	1999	1999	1999	0
559	20231222	120100	12797403	1999	1999	1999	1999	1
560	20231222	120000	12795404	1870	1870	1870	1870	0
561	20231222	115900	12795404	1870	1870	1870	1870	0
562	20231222	115800	12795404	1870	1870	1870	1870	589
563	20231222	115700	11693974	1998	1998	1998	1998	0
564	20231222	115600	11693974	1998	1998	1998	1998	1
565	20231222	115500	11691976	1900	1900	1900	1900	0
566	20231222	115400	11691976	1900	1900	1900	1900	0
567	20231222	115300	11691976	1900	1900	1900	1900	0
568	20231222	115200	11691976	1900	1900	1900	1900	0
569	20231222	115100	11691976	1900	1900	1900	1900	0
570	20231222	115000	11691976	1900	1900	1900	1900	0
571	20231222	114900	11691976	1900	1900	1900	1900	0
572	20231222	114800	11691976	1900	1900	1900	1900	0
573	20231222	114700	11691976	1900	1900	1900	1900	0
574	20231222	114600	11691976	1900	1900	1900	1900	0
575	20231222	114500	11691976	1900	1900	1900	1900	0
576	20231222	114400	11691976	1900	1900	1900	1900	0
577	20231222	114300	11691976	1900	1900	1900	1900	0
578	20231222	114200	11691976	1900	1900	1900	1900	0
579	20231222	114100	11691976	1900	1900	1900	1900	0
580	20231222	114000	11691976	1900	1900	1900	1900	0
581	20231222	113900	11691976	1900	1900	1900	1900	0
582	20231222	113800	11691976	1900	1900	1900	1900	0
583	20231222	113700	11691976	1900	1900	1900	1900	0
584	20231222	113600	11691976	1900	1931	1931	1900	4481
585	20231222	113500	3134908	1931	1931	1931	1931	0
586	20231222	113400	3134908	1931	1931	1931	1931	0
587	20231222	113300	3134908	1931	1931	1931	1931	0
588	20231222	113200	3134908	1931	1931	1931	1931	0
589	20231222	113100	3134908	1931	1931	1931	1931	0
590	20231222	113000	3134908	1931	1931	1931	1931	0
591	20231222	112900	3134908	1931	1931	1931	1931	0
592	20231222	112800	3134908	1931	1931	1931	1931	0
593	20231222	112700	3134908	1931	1931	1931	1931	0
594	20231222	112600	3134908	1931	1931	1931	1931	0
595	20231222	112500	3134908	1931	1931	1931	1931	0
596	20231222	112400	3134908	1931	1931	1931	1931	0
597	20231222	112300	3134908	1931	1931	1931	1931	0
598	20231222	112200	3134908	1931	1931	1931	1931	0
599	20231222	112100	3134908	1931	1931	1931	1931	0
600	20231222	112000	3134908	1931	1931	1931	1931	0
601	20231222	111900	3134908	1931	1931	1931	1931	0
602	20231222	111800	3134908	1931	1931	1931	1931	0
603	20231222	111700	3134908	1931	1931	1931	1931	0
604	20231222	111600	3134908	1931	1931	1931	1931	0
605	20231222	111500	3134908	1931	1931	1931	1931	0
606	20231222	111400	3134908	1931	1931	1931	1931	0
607	20231222	111300	3134908	1931	1931	1931	1931	0
608	20231222	111200	3134908	1931	1931	1931	1931	0
609	20231222	111100	3134908	1931	1931	1931	1931	0
610	20231222	111000	3134908	1931	1931	1931	1931	0
611	20231222	110900	3134908	1931	1931	1931	1931	0
612	20231222	110800	3134908	1931	1931	1931	1931	0
613	20231222	110700	3134908	1931	1931	1931	1931	0
614	20231222	110600	3134908	1931	1931	1931	1931	0
615	20231222	110500	3134908	1931	1931	1931	1931	0
616	20231222	110400	3134908	1931	1931	1931	1931	0
617	20231222	110300	3134908	1931	1931	1931	1931	0
618	20231222	110200	3134908	1931	1931	1931	1931	0
619	20231222	110100	3134908	1931	1931	1931	1931	0
620	20231222	110000	3134908	1931	1931	1931	1931	0
621	20231222	105900	3134908	1931	1931	1931	1931	0
622	20231222	105800	3134908	1931	1931	1931	1931	0
623	20231222	105700	3134908	1931	1931	1931	1931	0
624	20231222	105600	3134908	1931	1931	1931	1931	0
625	20231222	105500	3134908	1931	1931	1931	1931	0
626	20231222	105400	3134908	1931	1931	1931	1931	0
627	20231222	105300	3134908	1931	1931	1931	1931	0
628	20231222	105200	3134908	1931	1931	1931	1931	0
629	20231222	105100	3134908	1931	1931	1931	1931	0
630	20231222	105000	3134908	1931	1931	1931	1931	0
631	20231222	104900	3134908	1931	1931	1931	1931	0
632	20231222	104800	3134908	1931	1931	1931	1931	0
633	20231222	104700	3134908	1931	1931	1931	1931	0
634	20231222	104600	3134908	1931	1931	1931	1931	0
635	20231222	104500	3134908	1931	1931	1931	1931	0
636	20231222	104400	3134908	1931	1931	1931	1931	0
637	20231222	104300	3134908	1931	1931	1931	1931	0
638	20231222	104200	3134908	1931	1931	1931	1931	0
639	20231222	104100	3134908	1931	1931	1931	1931	0
640	20231222	104000	3134908	1931	1931	1931	1931	200
641	20231222	103900	2748708	1931	1931	1931	1931	0
642	20231222	103800	2748708	1931	1999	1999	1931	200
643	20231222	103700	2362340	2300	2300	2300	2300	0
644	20231222	103600	2362340	2300	2300	2300	2300	0
645	20231222	103500	2362340	2300	2300	2300	2300	0
646	20231222	103400	2362340	2300	2300	2300	2300	0
647	20231222	103300	2362340	2300	2300	2300	2300	0
648	20231222	103200	2362340	2300	2300	2300	2300	0
649	20231222	103100	2362340	2300	2300	2300	2300	0
650	20231222	103000	2362340	2300	2300	2300	2300	0
651	20231222	102900	2362340	2300	2300	2300	2300	0
652	20231222	102800	2362340	2300	2300	2300	2300	0
653	20231222	102700	2362340	2300	2300	2300	2300	0
654	20231222	102600	2362340	2300	2300	2300	2300	0
655	20231222	102500	2362340	2300	2300	2300	2300	0
656	20231222	102400	2362340	2300	2300	2300	2300	0
657	20231222	102300	2362340	2300	2300	2300	2300	0
658	20231222	102200	2362340	2300	2300	2300	2300	0
659	20231222	102100	2362340	2300	2300	2300	2300	0
660	20231222	102000	2362340	2300	2300	2300	2300	0
661	20231222	101900	2362340	2300	2300	2300	2300	0
662	20231222	101800	2362340	2300	2300	2300	2300	0
663	20231222	101700	2362340	2300	2300	2300	2300	0
664	20231222	101600	2362340	2300	2300	2300	2300	0
665	20231222	101500	2362340	2300	2300	2300	2300	0
666	20231222	101400	2362340	2300	2300	2300	2300	0
667	20231222	101300	2362340	2300	2300	2300	2300	0
668	20231222	101200	2362340	2300	2300	2300	2300	0
669	20231222	101100	2362340	2300	2300	2300	2300	0
670	20231222	101000	2362340	2300	2300	2300	2300	0
671	20231222	100900	2362340	2300	2300	2300	2300	0
672	20231222	100800	2362340	2300	2300	2300	2300	0
673	20231222	100700	2362340	2300	2300	2300	2300	0
674	20231222	100600	2362340	2300	2300	2300	2300	0
675	20231222	100500	2362340	2300	2300	2300	2300	0
676	20231222	100400	2362340	2300	2300	2300	2300	0
677	20231222	100300	2362340	2300	2300	2300	2300	0
678	20231222	100200	2362340	2300	2300	2300	2300	0
679	20231222	100100	2362340	2300	2300	2300	2300	0
680	20231222	100000	2362340	2300	2300	2300	2300	0
681	20231222	095900	2362340	2300	2300	2300	2300	0
682	20231222	095800	2362340	2300	2300	2300	2300	0
683	20231222	095700	2362340	2300	2300	2300	2300	0
684	20231222	095600	2362340	2300	2300	2300	2300	0
685	20231222	095500	2362340	2300	2300	2300	2300	0
686	20231222	095400	2362340	2300	2300	2300	2300	0
687	20231222	095300	2362340	2300	2300	2300	2300	0
688	20231222	095200	2362340	2300	2300	2300	2300	0
689	20231222	095100	2362340	2300	2300	2300	2300	0
690	20231222	095000	2362340	2300	2300	2300	2300	0
691	20231222	094900	2362340	2300	2300	2300	2300	0
692	20231222	094800	2362340	2300	2300	2300	2300	0
693	20231222	094700	2362340	2300	2300	2300	2300	0
694	20231222	094600	2362340	2300	1999	2300	1999	499
695	20231222	094500	1304439	1999	1999	1999	1999	0
696	20231222	094400	1304439	1999	1999	1999	1999	0
697	20231222	094300	1304439	1999	1999	1999	1999	0
698	20231222	094200	1304439	1999	1999	1999	1999	0
699	20231222	094100	1304439	1999	1999	1999	1999	0
700	20231222	094000	1304439	1999	1999	1999	1999	1
701	20231222	093900	1302440	1912	1912	1912	1912	100
702	20231222	093800	1111240	2445	2445	2445	2445	0
703	20231222	093700	1111240	2445	2445	2445	2445	0
704	20231222	093600	1111240	2445	2445	2445	2445	0
705	20231222	093500	1111240	2445	2445	2445	2445	0
706	20231222	093400	1111240	2445	2445	2445	2445	0
707	20231222	093300	1111240	2445	2445	2445	2445	0
708	20231222	093200	1111240	2445	2445	2445	2445	1
709	20231222	093100	1108795	1901	1901	1901	1901	0
710	20231222	093000	1108795	1901	1901	1901	1901	0
711	20231222	092900	1108795	1901	1901	1901	1901	0
712	20231222	092800	1108795	1901	1901	1901	1901	0
713	20231222	092700	1108795	1901	1901	1901	1901	0
714	20231222	092600	1108795	1901	1901	1901	1901	0
715	20231222	092500	1108795	1901	1901	1901	1901	0
716	20231222	092400	1108795	1901	1901	1901	1901	500
717	20231222	092300	158295	2495	2495	2495	2495	0
718	20231222	092200	158295	2495	2495	2495	2495	0
719	20231222	092100	158295	2495	2495	2495	2495	0
720	20231222	092000	158295	2495	2495	2495	2495	0
721	20231222	091900	158295	2495	2495	2495	2495	0
722	20231222	091800	158295	2495	2495	2495	2495	0
723	20231222	091700	158295	2495	2495	2495	2495	0
724	20231222	091600	158295	2495	1900	2495	1900	83
725	20231222	091500	0	2200	2200	2200	2200	0
726	20231222	091400	0	2200	2200	2200	2200	0
727	20231222	091300	0	2200	2200	2200	2200	0
728	20231222	091200	0	2200	2200	2200	2200	0
729	20231222	091100	0	2200	2200	2200	2200	0
730	20231222	091000	0	2200	2200	2200	2200	0
731	20231222	090900	0	2200	2200	2200	2200	0
732	20231222	090800	0	2200	2200	2200	2200	0
733	20231222	090700	0	2200	2200	2200	2200	0
734	20231222	090600	0	2200	2200	2200	2200	0
735	20231222	090500	0	2200	2200	2200	2200	0
736	20231222	090400	0	2200	2200	2200	2200	0
737	20231222	090300	0	2200	2200	2200	2200	0
738	20231222	090200	0	2200	2200	2200	2200	0
739	20231222	090100	0	2200	2200	2200	2200	0
740	20231222	090000	0	2200	2200	2200	2200	0