KissMeData/377400/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211700	31009452	1987	1987	1987	1987	2
3	20231213	211600	31009452	1987	1987	1987	1987	0
4	20231213	211500	31009452	1987	1987	1987	1987	0
5	20231213	211400	31009452	1987	1987	1987	1987	0
6	20231213	211300	31009452	1987	1987	1987	1987	0
7	20231213	211200	31009452	1987	1987	1987	1987	0
8	20231213	211100	31009452	1987	1987	1987	1987	0
9	20231213	211000	31009452	1987	1987	1987	1987	0
10	20231213	210900	31009452	1987	1987	1987	1987	0
11	20231213	210800	31009452	1987	1987	1987	1987	0
12	20231213	210700	31009452	1987	1987	1987	1987	0
13	20231213	210600	31009452	1987	1987	1987	1987	0
14	20231213	210500	31009452	1987	1987	1987	1987	0
15	20231213	210400	31009452	1987	1987	1987	1987	0
16	20231213	210300	31009452	1987	1987	1987	1987	0
17	20231213	210200	31009452	1987	1987	1987	1987	0
18	20231213	210100	31009452	1987	1987	1987	1987	0
19	20231213	210000	31009452	1987	1987	1987	1987	0
20	20231213	205900	31009452	1987	1987	1987	1987	0
21	20231213	205800	31009452	1987	1987	1987	1987	0
22	20231213	205700	31009452	1987	1987	1987	1987	0
23	20231213	205600	31009452	1987	1987	1987	1987	0
24	20231213	205500	31009452	1987	1987	1987	1987	0
25	20231213	205400	31009452	1987	1987	1987	1987	0
26	20231213	205300	31009452	1987	1987	1987	1987	0
27	20231213	205200	31009452	1987	1987	1987	1987	0
28	20231213	205100	31009452	1987	1987	1987	1987	0
29	20231213	205000	31009452	1987	1987	1987	1987	0
30	20231213	204900	31009452	1987	1987	1987	1987	0
31	20231213	204800	31009452	1987	1987	1987	1987	0
32	20231213	204700	31009452	1987	1987	1987	1987	2
33	20231213	204600	31009452	1987	1987	1987	1987	0
34	20231213	204500	31009452	1987	1987	1987	1987	0
35	20231213	204400	31009452	1987	1987	1987	1987	0
36	20231213	204300	31009452	1987	1987	1987	1987	0
37	20231213	204200	31009452	1987	1987	1987	1987	0
38	20231213	204100	31009452	1987	1987	1987	1987	0
39	20231213	204000	31009452	1987	1987	1987	1987	0
40	20231213	203900	31009452	1987	1987	1987	1987	0
41	20231213	203800	31009452	1987	1987	1987	1987	0
42	20231213	203700	31009452	1987	1987	1987	1987	0
43	20231213	203600	31009452	1987	1987	1987	1987	0
44	20231213	203500	31009452	1987	1987	1987	1987	0
45	20231213	203400	31009452	1987	1987	1987	1987	0
46	20231213	203300	31009452	1987	1987	1987	1987	0
47	20231213	203200	31009452	1987	1987	1987	1987	0
48	20231213	203100	31009452	1987	1987	1987	1987	0
49	20231213	203000	31009452	1987	1987	1987	1987	0
50	20231213	202900	31009452	1987	1987	1987	1987	0
51	20231213	202800	31009452	1987	1987	1987	1987	0
52	20231213	202700	31009452	1987	1987	1987	1987	0
53	20231213	202600	31009452	1987	1987	1987	1987	0
54	20231213	202500	31009452	1987	1987	1987	1987	0
55	20231213	202400	31009452	1987	1987	1987	1987	0
56	20231213	202300	31009452	1987	1987	1987	1987	0
57	20231213	202200	31009452	1987	1987	1987	1987	0
58	20231213	202100	31009452	1987	1987	1987	1987	0
59	20231213	202000	31009452	1987	1987	1987	1987	0
60	20231213	201900	31009452	1987	1987	1987	1987	0
61	20231213	201800	31009452	1987	1987	1987	1987	0
62	20231213	201700	31009452	1987	1987	1987	1987	2
63	20231213	201600	31009452	1987	1987	1987	1987	0
64	20231213	201500	31009452	1987	1987	1987	1987	0
65	20231213	201400	31009452	1987	1987	1987	1987	0
66	20231213	201300	31009452	1987	1987	1987	1987	0
67	20231213	201200	31009452	1987	1987	1987	1987	0
68	20231213	201100	31009452	1987	1987	1987	1987	0
69	20231213	201000	31009452	1987	1987	1987	1987	0
70	20231213	200900	31009452	1987	1987	1987	1987	0
71	20231213	200800	31009452	1987	1987	1987	1987	0
72	20231213	200700	31009452	1987	1987	1987	1987	0
73	20231213	200600	31009452	1987	1987	1987	1987	0
74	20231213	200500	31009452	1987	1987	1987	1987	0
75	20231213	200400	31009452	1987	1987	1987	1987	0
76	20231213	200300	31009452	1987	1987	1987	1987	0
77	20231213	200200	31009452	1987	1987	1987	1987	0
78	20231213	200100	31009452	1987	1987	1987	1987	0
79	20231213	200000	31009452	1987	1987	1987	1987	0
80	20231213	195900	31009452	1987	1987	1987	1987	0
81	20231213	195800	31009452	1987	1987	1987	1987	0
82	20231213	195700	31009452	1987	1987	1987	1987	0
83	20231213	195600	31009452	1987	1987	1987	1987	0
84	20231213	195500	31009452	1987	1987	1987	1987	0
85	20231213	195400	31009452	1987	1987	1987	1987	0
86	20231213	195300	31009452	1987	1987	1987	1987	0
87	20231213	195200	31009452	1987	1987	1987	1987	0
88	20231213	195100	31009452	1987	1987	1987	1987	0
89	20231213	195000	31009452	1987	1987	1987	1987	0
90	20231213	194900	31009452	1987	1987	1987	1987	0
91	20231213	194800	31009452	1987	1987	1987	1987	0
92	20231213	194700	31009452	1987	1987	1987	1987	2
93	20231213	194600	31009452	1987	1987	1987	1987	0
94	20231213	194500	31009452	1987	1987	1987	1987	0
95	20231213	194400	31009452	1987	1987	1987	1987	0
96	20231213	194300	31009452	1987	1987	1987	1987	0
97	20231213	194200	31009452	1987	1987	1987	1987	0
98	20231213	194100	31009452	1987	1987	1987	1987	0
99	20231213	194000	31009452	1987	1987	1987	1987	0
100	20231213	193900	31009452	1987	1987	1987	1987	0
101	20231213	193800	31009452	1987	1987	1987	1987	0
102	20231213	193700	31009452	1987	1987	1987	1987	0
103	20231213	193600	31009452	1987	1987	1987	1987	0
104	20231213	193500	31009452	1987	1987	1987	1987	0
105	20231213	193400	31009452	1987	1987	1987	1987	0
106	20231213	193300	31009452	1987	1987	1987	1987	0
107	20231213	193200	31009452	1987	1987	1987	1987	0
108	20231213	193100	31009452	1987	1987	1987	1987	0
109	20231213	193000	31009452	1987	1987	1987	1987	0
110	20231213	192900	31009452	1987	1987	1987	1987	0
111	20231213	192800	31009452	1987	1987	1987	1987	0
112	20231213	192700	31009452	1987	1987	1987	1987	0
113	20231213	192600	31009452	1987	1987	1987	1987	0
114	20231213	192500	31009452	1987	1987	1987	1987	0
115	20231213	192400	31009452	1987	1987	1987	1987	0
116	20231213	192300	31009452	1987	1987	1987	1987	0
117	20231213	192200	31009452	1987	1987	1987	1987	0
118	20231213	192100	31009452	1987	1987	1987	1987	0
119	20231213	192000	31009452	1987	1987	1987	1987	0
120	20231213	191900	31009452	1987	1987	1987	1987	0
121	20231213	191800	31009452	1987	1987	1987	1987	0
122	20231213	191700	31009452	1987	1987	1987	1987	2
123	20231213	191600	31009452	1987	1987	1987	1987	0
124	20231213	191500	31009452	1987	1987	1987	1987	0
125	20231213	191400	31009452	1987	1987	1987	1987	0
126	20231213	191300	31009452	1987	1987	1987	1987	0
127	20231213	191200	31009452	1987	1987	1987	1987	0
128	20231213	191100	31009452	1987	1987	1987	1987	0
129	20231213	191000	31009452	1987	1987	1987	1987	0
130	20231213	190900	31009452	1987	1987	1987	1987	0
131	20231213	190800	31009452	1987	1987	1987	1987	0
132	20231213	190700	31009452	1987	1987	1987	1987	0
133	20231213	190600	31009452	1987	1987	1987	1987	0
134	20231213	190500	31009452	1987	1987	1987	1987	0
135	20231213	190400	31009452	1987	1987	1987	1987	0
136	20231213	190300	31009452	1987	1987	1987	1987	0
137	20231213	190200	31009452	1987	1987	1987	1987	0
138	20231213	190100	31009452	1987	1987	1987	1987	0
139	20231213	190000	31009452	1987	1987	1987	1987	0
140	20231213	185900	31009452	1987	1987	1987	1987	0
141	20231213	185800	31009452	1987	1987	1987	1987	0
142	20231213	185700	31009452	1987	1987	1987	1987	0
143	20231213	185600	31009452	1987	1987	1987	1987	0
144	20231213	185500	31009452	1987	1987	1987	1987	0
145	20231213	185400	31009452	1987	1987	1987	1987	0
146	20231213	185300	31009452	1987	1987	1987	1987	0
147	20231213	185200	31009452	1987	1987	1987	1987	0
148	20231213	185100	31009452	1987	1987	1987	1987	0
149	20231213	185000	31009452	1987	1987	1987	1987	0
150	20231213	184900	31009452	1987	1987	1987	1987	0
151	20231213	184800	31009452	1987	1987	1987	1987	0
152	20231213	184700	31009452	1987	1987	1987	1987	2
153	20231213	184600	31009452	1987	1987	1987	1987	0
154	20231213	184500	31009452	1987	1987	1987	1987	0
155	20231213	184400	31009452	1987	1987	1987	1987	0
156	20231213	184300	31009452	1987	1987	1987	1987	0
157	20231213	184200	31009452	1987	1987	1987	1987	0
158	20231213	184100	31009452	1987	1987	1987	1987	0
159	20231213	184000	31009452	1987	1987	1987	1987	0
160	20231213	183900	31009452	1987	1987	1987	1987	0
161	20231213	183800	31009452	1987	1987	1987	1987	0
162	20231213	183700	31009452	1987	1987	1987	1987	0
163	20231213	183600	31009452	1987	1987	1987	1987	0
164	20231213	183500	31009452	1987	1987	1987	1987	0
165	20231213	183400	31009452	1987	1987	1987	1987	0
166	20231213	183300	31009452	1987	1987	1987	1987	0
167	20231213	183200	31009452	1987	1987	1987	1987	0
168	20231213	183100	31009452	1987	1987	1987	1987	0
169	20231213	183000	31009452	1987	1987	1987	1987	0
170	20231213	182900	31009452	1987	1987	1987	1987	0
171	20231213	182800	31009452	1987	1987	1987	1987	0
172	20231213	182700	31009452	1987	1987	1987	1987	0
173	20231213	182600	31009452	1987	1987	1987	1987	0
174	20231213	182500	31009452	1987	1987	1987	1987	0
175	20231213	182400	31009452	1987	1987	1987	1987	0
176	20231213	182300	31009452	1987	1987	1987	1987	0
177	20231213	182200	31009452	1987	1987	1987	1987	0
178	20231213	182100	31009452	1987	1987	1987	1987	0
179	20231213	182000	31009452	1987	1987	1987	1987	0
180	20231213	181900	31009452	1987	1987	1987	1987	0
181	20231213	181800	31009452	1987	1987	1987	1987	0
182	20231213	181700	31009452	1987	1987	1987	1987	2
183	20231213	181600	31009452	1987	1987	1987	1987	0
184	20231213	181500	31009452	1987	1987	1987	1987	0
185	20231213	181400	31009452	1987	1987	1987	1987	0
186	20231213	181300	31009452	1987	1987	1987	1987	0
187	20231213	181200	31009452	1987	1987	1987	1987	0
188	20231213	181100	31009452	1987	1987	1987	1987	0
189	20231213	181000	31009452	1987	1987	1987	1987	0
190	20231213	180900	31009452	1987	1987	1987	1987	0
191	20231213	180800	31009452	1987	1987	1987	1987	0
192	20231213	180700	31009452	1987	1987	1987	1987	0
193	20231213	180600	31009452	1987	1987	1987	1987	0
194	20231213	180500	31009452	1987	1987	1987	1987	0
195	20231213	180400	31009452	1987	1987	1987	1987	0
196	20231213	180300	31009452	1987	1987	1987	1987	0
197	20231213	180200	31009452	1987	1987	1987	1987	0
198	20231213	180100	31009452	1987	1987	1987	1987	0
199	20231213	180000	31009452	1987	1987	1987	1987	0
200	20231213	175900	31009452	1987	1987	1987	1987	0
201	20231213	175800	31009452	1987	1987	1987	1987	0
202	20231213	175700	31009452	1987	1987	1987	1987	0
203	20231213	175600	31009452	1987	1987	1987	1987	0
204	20231213	175500	31009452	1987	1987	1987	1987	0
205	20231213	175400	31009452	1987	1987	1987	1987	0
206	20231213	175300	31009452	1987	1987	1987	1987	0
207	20231213	175200	31009452	1987	1987	1987	1987	0
208	20231213	175100	31009452	1987	1987	1987	1987	0
209	20231213	175000	31009452	1987	1987	1987	1987	0
210	20231213	174900	31009452	1987	1987	1987	1987	0
211	20231213	174800	31009452	1987	1987	1987	1987	0
212	20231213	174700	31009452	1987	1987	1987	1987	2
213	20231213	174600	31009452	1987	1987	1987	1987	0
214	20231213	174500	31009452	1987	1987	1987	1987	0
215	20231213	174400	31009452	1987	1987	1987	1987	0
216	20231213	174300	31009452	1987	1987	1987	1987	0
217	20231213	174200	31009452	1987	1987	1987	1987	0
218	20231213	174100	31009452	1987	1987	1987	1987	0
219	20231213	174000	31009452	1987	1987	1987	1987	0
220	20231213	173900	31009452	1987	1987	1987	1987	0
221	20231213	173800	31009452	1987	1987	1987	1987	0
222	20231213	173700	31009452	1987	1987	1987	1987	0
223	20231213	173600	31009452	1987	1987	1987	1987	0
224	20231213	173500	31009452	1987	1987	1987	1987	0
225	20231213	173400	31009452	1987	1987	1987	1987	0
226	20231213	173300	31009452	1987	1987	1987	1987	0
227	20231213	173200	31009452	1987	1987	1987	1987	0
228	20231213	173100	31009452	1987	1987	1987	1987	0
229	20231213	173000	31009452	1987	1987	1987	1987	0
230	20231213	172900	31009452	1987	1987	1987	1987	0
231	20231213	172800	31009452	1987	1987	1987	1987	0
232	20231213	172700	31009452	1987	1987	1987	1987	0
233	20231213	172600	31009452	1987	1987	1987	1987	0
234	20231213	172500	31009452	1987	1987	1987	1987	0
235	20231213	172400	31009452	1987	1987	1987	1987	0
236	20231213	172300	31009452	1987	1987	1987	1987	0
237	20231213	172200	31009452	1987	1987	1987	1987	0
238	20231213	172100	31009452	1987	1987	1987	1987	0
239	20231213	172000	31009452	1987	1987	1987	1987	0
240	20231213	171900	31009452	1987	1987	1987	1987	0
241	20231213	171800	31009452	1987	1987	1987	1987	0
242	20231213	171700	31009452	1987	1987	1987	1987	2
243	20231213	171600	31009452	1987	1987	1987	1987	0
244	20231213	171500	31009452	1987	1987	1987	1987	0
245	20231213	171400	31009452	1987	1987	1987	1987	0
246	20231213	171300	31009452	1987	1987	1987	1987	0
247	20231213	171200	31009452	1987	1987	1987	1987	0
248	20231213	171100	31009452	1987	1987	1987	1987	0
249	20231213	171000	31009452	1987	1987	1987	1987	0
250	20231213	170900	31009452	1987	1987	1987	1987	0
251	20231213	170800	31009452	1987	1987	1987	1987	0
252	20231213	170700	31009452	1987	1987	1987	1987	0
253	20231213	170600	31009452	1987	1987	1987	1987	0
254	20231213	170500	31009452	1987	1987	1987	1987	0
255	20231213	170400	31009452	1987	1987	1987	1987	0
256	20231213	170300	31009452	1987	1987	1987	1987	0
257	20231213	170200	31009452	1987	1987	1987	1987	0
258	20231213	170100	31009452	1987	1987	1987	1987	0
259	20231213	170000	31009452	1987	1987	1987	1987	0
260	20231213	165900	31009452	1987	1987	1987	1987	0
261	20231213	165800	31009452	1987	1987	1987	1987	0
262	20231213	165700	31009452	1987	1987	1987	1987	0
263	20231213	165600	31009452	1987	1987	1987	1987	0
264	20231213	165500	31009452	1987	1987	1987	1987	0
265	20231213	165400	31009452	1987	1987	1987	1987	0
266	20231213	165300	31009452	1987	1987	1987	1987	0
267	20231213	165200	31009452	1987	1987	1987	1987	0
268	20231213	165100	31009452	1987	1987	1987	1987	0
269	20231213	165000	31009452	1987	1987	1987	1987	0
270	20231213	164900	31009452	1987	1987	1987	1987	0
271	20231213	164800	31009452	1987	1987	1987	1987	0
272	20231213	164700	31009452	1987	1987	1987	1987	2
273	20231213	164600	31009452	1987	1987	1987	1987	0
274	20231213	164500	31009452	1987	1987	1987	1987	0
275	20231213	164400	31009452	1987	1987	1987	1987	0
276	20231213	164300	31009452	1987	1987	1987	1987	0
277	20231213	164200	31009452	1987	1987	1987	1987	0
278	20231213	164100	31009452	1987	1987	1987	1987	0
279	20231213	164000	31009452	1987	1987	1987	1987	0
280	20231213	163900	31009452	1987	1987	1987	1987	0
281	20231213	163800	31009452	1987	1987	1987	1987	0
282	20231213	163700	31009452	1987	1987	1987	1987	0
283	20231213	163600	31009452	1987	1987	1987	1987	0
284	20231213	163500	31009452	1987	1987	1987	1987	0
285	20231213	163400	31009452	1987	1987	1987	1987	0
286	20231213	163300	31009452	1987	1987	1987	1987	0
287	20231213	163200	31009452	1987	1987	1987	1987	0
288	20231213	163100	31009452	1987	1987	1987	1987	0
289	20231213	163000	31009452	1987	1987	1987	1987	0
290	20231213	162900	31009452	1987	1987	1987	1987	0
291	20231213	162800	31009452	1987	1987	1987	1987	0
292	20231213	162700	31009452	1987	1987	1987	1987	0
293	20231213	162600	31009452	1987	1987	1987	1987	0
294	20231213	162500	31009452	1987	1987	1987	1987	0
295	20231213	162400	31009452	1987	1987	1987	1987	0
296	20231213	162300	31009452	1987	1987	1987	1987	0
297	20231213	162200	31009452	1987	1987	1987	1987	0
298	20231213	162100	31009452	1987	1987	1987	1987	0
299	20231213	162000	31009452	1987	1987	1987	1987	0
300	20231213	161900	31009452	1987	1987	1987	1987	0
301	20231213	161800	31009452	1987	1987	1987	1987	0
302	20231213	161700	31009452	1987	1987	1987	1987	2
303	20231213	161600	31009452	1987	1987	1987	1987	0
304	20231213	161500	31009452	1987	1987	1987	1987	0
305	20231213	161400	31009452	1987	1987	1987	1987	0
306	20231213	161300	31009452	1987	1987	1987	1987	0
307	20231213	161200	31009452	1987	1987	1987	1987	0
308	20231213	161100	31009452	1987	1987	1987	1987	0
309	20231213	161000	31009452	1987	1987	1987	1987	0
310	20231213	160900	31009452	1987	1987	1987	1987	0
311	20231213	160800	31009452	1987	1987	1987	1987	0
312	20231213	160700	31009452	1987	1987	1987	1987	0
313	20231213	160600	31009452	1987	1987	1987	1987	0
314	20231213	160500	31009452	1987	1987	1987	1987	0
315	20231213	160400	31009452	1987	1987	1987	1987	0
316	20231213	160300	31009452	1987	1987	1987	1987	0
317	20231213	160200	31009452	1987	1987	1987	1987	0
318	20231213	160100	31009452	1987	1987	1987	1987	0
319	20231213	160000	31009452	1987	1987	1987	1987	0
320	20231213	155900	31009452	1987	1987	1987	1987	0
321	20231213	155800	31009452	1987	1987	1987	1987	0
322	20231213	155700	31009452	1987	1987	1987	1987	0
323	20231213	155600	31009452	1987	1987	1987	1987	0
324	20231213	155500	31009452	1987	1987	1987	1987	0
325	20231213	155400	31009452	1987	1987	1987	1987	0
326	20231213	155300	31009452	1987	1987	1987	1987	0
327	20231213	155200	31009452	1987	1987	1987	1987	0
328	20231213	155100	31009452	1987	1987	1987	1987	0
329	20231213	155000	31009452	1987	1987	1987	1987	0
330	20231213	154900	31009452	1987	1987	1987	1987	0
331	20231213	154800	31009452	1987	1987	1987	1987	0
332	20231213	154700	31009452	1987	1987	1987	1987	2
333	20231213	154600	31009452	1987	1987	1987	1987	0
334	20231213	154500	31009452	1987	1987	1987	1987	0
335	20231213	154400	31009452	1987	1987	1987	1987	0
336	20231213	154300	31009452	1987	1987	1987	1987	0
337	20231213	154200	31009452	1987	1987	1987	1987	0
338	20231213	154100	31009452	1987	1987	1987	1987	0
339	20231213	154000	31009452	1987	1987	1987	1987	0
340	20231213	153900	31009452	1987	1987	1987	1987	0
341	20231213	153800	31009452	1987	1987	1987	1987	0
342	20231213	153700	31009452	1987	1987	1987	1987	0
343	20231213	153600	31009452	1987	1987	1987	1987	0
344	20231213	153500	31009452	1987	1987	1987	1987	0
345	20231213	153400	31009452	1987	1987	1987	1987	0
346	20231213	153300	31009452	1987	1987	1987	1987	0
347	20231213	153200	31009452	1987	1987	1987	1987	0
348	20231213	153100	31009452	1987	1987	1987	1987	0
349	20231213	153000	31009452	1987	1987	1987	1987	2
350	20231213	152900	31005478	1987	1987	1987	1987	0
351	20231213	152800	31005478	1987	1987	1987	1987	0
352	20231213	152700	31005478	1987	1987	1987	1987	0
353	20231213	152600	31005478	1987	1987	1987	1987	0
354	20231213	152500	31005478	1987	1987	1987	1987	0
355	20231213	152400	31005478	1987	1987	1987	1987	0
356	20231213	152300	31005478	1987	1987	1987	1987	0
357	20231213	152200	31005478	1987	1987	1987	1987	0
358	20231213	152100	31005478	1987	1987	1987	1987	0
359	20231213	152000	31005478	1987	1987	1987	1987	0
360	20231213	151900	31005478	1987	1987	1987	1987	0
361	20231213	151800	31005478	1987	1987	1987	1987	0
362	20231213	151700	31005478	1987	1987	1987	1987	0
363	20231213	151600	31005478	1987	1987	1987	1987	0
364	20231213	151500	31005478	1987	1987	1987	1987	10
365	20231213	151400	30985608	1987	1987	1987	1987	0
366	20231213	151300	30985608	1987	1988	1988	1987	3634
367	20231213	151200	23764221	1993	1993	1993	1993	0
368	20231213	151100	23764221	1993	1993	1993	1993	10
369	20231213	151000	23744291	1993	1993	1993	1993	0
370	20231213	150900	23744291	1993	1993	1993	1993	0
371	20231213	150800	23744291	1993	1993	1993	1993	10
372	20231213	150700	23724361	1988	1988	1988	1988	0
373	20231213	150600	23724361	1988	1988	1988	1988	0
374	20231213	150500	23724361	1988	1988	1988	1988	300
375	20231213	150400	23127961	1988	1993	1993	1988	110
376	20231213	150300	22909231	1993	1993	1993	1993	0
377	20231213	150200	22909231	1993	1993	1993	1993	0
378	20231213	150100	22909231	1993	1993	1993	1993	10
379	20231213	150000	22889301	1993	1993	1993	1993	0
380	20231213	145900	22889301	1993	1993	1993	1993	0
381	20231213	145800	22889301	1993	1993	1993	1993	0
382	20231213	145700	22889301	1993	1993	1993	1993	10
383	20231213	145600	22869371	1993	1993	1993	1993	0
384	20231213	145500	22869371	1993	1993	1993	1993	0
385	20231213	145400	22869371	1993	1993	1993	1993	10
386	20231213	145300	22849441	1993	1993	1993	1993	0
387	20231213	145200	22849441	1993	1993	1993	1993	0
388	20231213	145100	22849441	1993	1993	1993	1993	0
389	20231213	145000	22849441	1993	1993	1993	1993	10
390	20231213	144900	22829511	1994	1994	1994	1994	0
391	20231213	144800	22829511	1994	1994	1994	1994	0
392	20231213	144700	22829511	1994	1994	1994	1994	10
393	20231213	144600	22809571	1994	1994	1994	1994	0
394	20231213	144500	22809571	1994	1994	1994	1994	0
395	20231213	144400	22809571	1994	1994	1994	1994	0
396	20231213	144300	22809571	1994	1994	1994	1994	10
397	20231213	144200	22789631	1994	1994	1994	1994	0
398	20231213	144100	22789631	1994	1994	1994	1994	0
399	20231213	144000	22789631	1994	1994	1994	1994	10
400	20231213	143900	22769691	1994	1994	1994	1994	0
401	20231213	143800	22769691	1994	1994	1994	1994	0
402	20231213	143700	22769691	1994	1994	1994	1994	0
403	20231213	143600	22769691	1994	1994	1994	1994	10
404	20231213	143500	22749751	1994	1994	1994	1994	0
405	20231213	143400	22749751	1994	1994	1994	1994	0
406	20231213	143300	22749751	1994	1994	1994	1994	10
407	20231213	143200	22729811	1988	1988	1988	1988	0
408	20231213	143100	22729811	1988	1988	1988	1988	0
409	20231213	143000	22729811	1988	1988	1988	1988	304
410	20231213	142900	22125459	1993	1993	1993	1993	10
411	20231213	142800	22105529	1993	1993	1993	1993	0
412	20231213	142700	22105529	1993	1993	1993	1993	0
413	20231213	142600	22105529	1993	1993	1993	1993	0
414	20231213	142500	22105529	1993	1993	1993	1993	10
415	20231213	142400	22085599	1993	1993	1993	1993	0
416	20231213	142300	22085599	1993	1993	1993	1993	0
417	20231213	142200	22085599	1993	1993	1993	1993	10
418	20231213	142100	22065669	1993	1993	1993	1993	0
419	20231213	142000	22065669	1993	1993	1993	1993	0
420	20231213	141900	22065669	1993	1993	1993	1993	0
421	20231213	141800	22065669	1993	1993	1993	1993	10
422	20231213	141700	22045739	1993	1993	1993	1993	0
423	20231213	141600	22045739	1993	1993	1993	1993	0
424	20231213	141500	22045739	1993	1993	1993	1993	10
425	20231213	141400	22025809	1993	1993	1993	1993	0
426	20231213	141300	22025809	1993	1993	1993	1993	0
427	20231213	141200	22025809	1993	1993	1993	1993	0
428	20231213	141100	22025809	1993	1993	1993	1993	10
429	20231213	141000	22005879	1993	1993	1993	1993	0
430	20231213	140900	22005879	1993	1993	1993	1993	0
431	20231213	140800	22005879	1993	1993	1993	1993	10
432	20231213	140700	21985949	1993	1993	1993	1993	0
433	20231213	140600	21985949	1993	1993	1993	1993	0
434	20231213	140500	21985949	1993	1993	1993	1993	0
435	20231213	140400	21985949	1993	1993	1993	1993	10
436	20231213	140300	21966019	1993	1993	1993	1993	0
437	20231213	140200	21966019	1993	1993	1993	1993	0
438	20231213	140100	21966019	1993	1993	1993	1993	10
439	20231213	140000	21946089	1993	1993	1993	1993	0
440	20231213	135900	21946089	1993	1993	1993	1993	0
441	20231213	135800	21946089	1993	1993	1993	1993	0
442	20231213	135700	21946089	1993	1993	1993	1993	10
443	20231213	135600	21926159	1993	1993	1993	1993	0
444	20231213	135500	21926159	1993	1993	1993	1993	0
445	20231213	135400	21926159	1993	1993	1993	1993	10
446	20231213	135300	21906229	1994	1994	1994	1994	0
447	20231213	135200	21906229	1994	1994	1994	1994	0
448	20231213	135100	21906229	1994	1994	1994	1994	0
449	20231213	135000	21906229	1994	1994	1994	1994	10
450	20231213	134900	21886289	1994	1994	1994	1994	0
451	20231213	134800	21886289	1994	1994	1994	1994	0
452	20231213	134700	21886289	1994	1994	1994	1994	10
453	20231213	134600	21866349	1994	1994	1994	1994	0
454	20231213	134500	21866349	1994	1994	1994	1994	0
455	20231213	134400	21866349	1994	1994	1994	1994	0
456	20231213	134300	21866349	1994	1993	1994	1988	1009
457	20231213	134200	19858744	1994	1994	1994	1994	0
458	20231213	134100	19858744	1994	1994	1994	1994	0
459	20231213	134000	19858744	1994	1994	1994	1994	310
460	20231213	133900	19240604	1994	1994	1994	1994	0
461	20231213	133800	19240604	1994	1994	1994	1994	0
462	20231213	133700	19240604	1994	1994	1994	1994	0
463	20231213	133600	19240604	1994	1994	1994	1994	10
464	20231213	133500	19220664	1994	1994	1994	1994	0
465	20231213	133400	19220664	1994	1994	1994	1994	0
466	20231213	133300	19220664	1994	1994	1994	1994	20
467	20231213	133200	19180784	1994	1994	1994	1994	0
468	20231213	133100	19180784	1994	1994	1994	1994	0
469	20231213	133000	19180784	1994	1994	1994	1994	0
470	20231213	132900	19180784	1994	1994	1994	1994	10
471	20231213	132800	19160844	1994	1994	1994	1994	0
472	20231213	132700	19160844	1994	1994	1994	1994	0
473	20231213	132600	19160844	1994	1994	1994	1994	10
474	20231213	132500	19140904	1994	1994	1994	1994	0
475	20231213	132400	19140904	1994	1994	1994	1994	0
476	20231213	132300	19140904	1994	1994	1994	1994	0
477	20231213	132200	19140904	1994	1994	1994	1994	10
478	20231213	132100	19120964	1994	1994	1994	1994	0
479	20231213	132000	19120964	1994	1994	1994	1994	16
480	20231213	131900	19089060	1994	1994	1994	1994	10
481	20231213	131800	19069120	1993	1993	1993	1993	0
482	20231213	131700	19069120	1993	1993	1993	1993	0
483	20231213	131600	19069120	1993	1993	1993	1993	0
484	20231213	131500	19069120	1993	1993	1993	1993	1
485	20231213	131400	19067127	1993	1993	1993	1993	0
486	20231213	131300	19067127	1993	1993	1993	1993	14
487	20231213	131200	19039225	1993	1993	1993	1993	10
488	20231213	131100	19019295	1993	1993	1993	1993	20
489	20231213	131000	18979435	1993	1993	1993	1993	0
490	20231213	130900	18979435	1993	1993	1993	1993	0
491	20231213	130800	18979435	1993	1993	1993	1993	10
492	20231213	130700	18959505	1993	1993	1993	1993	0
493	20231213	130600	18959505	1993	1993	1993	1993	1
494	20231213	130500	18957512	1993	1992	1993	1992	111
495	20231213	130400	18736389	1993	1993	1993	1993	1
496	20231213	130300	18734396	1993	1993	1993	1993	0
497	20231213	130200	18734396	1993	1993	1993	1993	0
498	20231213	130100	18734396	1993	1993	1993	1993	511
499	20231213	130000	17715973	1993	1992	1993	1992	609
500	20231213	125900	16502844	1988	1988	1988	1988	100
501	20231213	125800	16304044	1993	1993	1993	1993	510
502	20231213	125700	15287614	1993	1993	1993	1993	1000
503	20231213	125600	13294614	1993	1993	1993	1993	0
504	20231213	125500	13294614	1993	1993	1993	1993	0
505	20231213	125400	13294614	1993	1993	1993	1993	110
506	20231213	125300	13075384	1993	1993	1993	1993	0
507	20231213	125200	13075384	1993	1993	1993	1993	0
508	20231213	125100	13075384	1993	1993	1993	1993	10
509	20231213	125000	13055454	1993	1993	1993	1993	0
510	20231213	124900	13055454	1993	1993	1993	1993	0
511	20231213	124800	13055454	1993	1993	1993	1993	0
512	20231213	124700	13055454	1993	1993	1993	1993	10
513	20231213	124600	13035524	1993	1993	1993	1993	0
514	20231213	124500	13035524	1993	1993	1993	1993	0
515	20231213	124400	13035524	1993	1993	1993	1993	10
516	20231213	124300	13015594	1993	1993	1993	1993	0
517	20231213	124200	13015594	1993	1993	1993	1993	0
518	20231213	124100	13015594	1993	1993	1993	1993	0
519	20231213	124000	13015594	1993	1993	1993	1993	237
520	20231213	123900	12543253	1994	1994	1994	1994	0
521	20231213	123800	12543253	1994	1994	1994	1994	0
522	20231213	123700	12543253	1994	1994	1994	1994	10
523	20231213	123600	12523313	1994	1994	1994	1994	0
524	20231213	123500	12523313	1994	1994	1994	1994	0
525	20231213	123400	12523313	1994	1994	1994	1994	0
526	20231213	123300	12523313	1994	1994	1994	1994	10
527	20231213	123200	12503373	1994	1994	1994	1994	0
528	20231213	123100	12503373	1994	1994	1994	1994	0
529	20231213	123000	12503373	1994	1994	1994	1994	10
530	20231213	122900	12483433	1994	1994	1994	1994	0
531	20231213	122800	12483433	1994	1994	1994	1994	10
532	20231213	122700	12463493	1994	1994	1994	1994	0
533	20231213	122600	12463493	1994	1994	1994	1994	10
534	20231213	122500	12443553	1994	1994	1994	1994	0
535	20231213	122400	12443553	1994	1994	1994	1994	0
536	20231213	122300	12443553	1994	1994	1994	1994	10
537	20231213	122200	12423613	1994	1994	1994	1994	0
538	20231213	122100	12423613	1994	1994	1994	1994	0
539	20231213	122000	12423613	1994	1994	1994	1994	0
540	20231213	121900	12423613	1994	1994	1994	1994	10
541	20231213	121800	12403673	1994	1994	1994	1994	0
542	20231213	121700	12403673	1994	1994	1994	1994	0
543	20231213	121600	12403673	1994	1994	1994	1994	10
544	20231213	121500	12383733	1994	1994	1994	1994	14
545	20231213	121400	12355817	1994	1994	1994	1994	0
546	20231213	121300	12355817	1994	1994	1994	1994	0
547	20231213	121200	12355817	1994	1993	1994	1993	283
548	20231213	121100	11791788	1993	1993	1993	1993	0
549	20231213	121000	11791788	1993	1993	1993	1993	0
550	20231213	120900	11791788	1993	1993	1993	1993	10
551	20231213	120800	11771858	1993	1993	1993	1993	0
552	20231213	120700	11771858	1993	1993	1993	1993	0
553	20231213	120600	11771858	1993	1993	1993	1993	0
554	20231213	120500	11771858	1993	1993	1993	1993	10
555	20231213	120400	11751928	1993	1993	1993	1993	0
556	20231213	120300	11751928	1993	1993	1993	1993	0
557	20231213	120200	11751928	1993	1993	1993	1993	10
558	20231213	120100	11731998	1993	1993	1993	1993	0
559	20231213	120000	11731998	1993	1993	1993	1993	0
560	20231213	115900	11731998	1993	1993	1993	1993	2
561	20231213	115800	11728012	1993	1993	1993	1993	10
562	20231213	115700	11708082	1993	1993	1993	1993	0
563	20231213	115600	11708082	1993	1993	1993	1993	0
564	20231213	115500	11708082	1993	1993	1993	1993	10
565	20231213	115400	11688152	1993	1993	1993	1993	15
566	20231213	115300	11658257	1993	1993	1993	1993	0
567	20231213	115200	11658257	1993	1993	1993	1993	0
568	20231213	115100	11658257	1993	1993	1993	1993	14
569	20231213	115000	11630355	1993	1993	1993	1993	0
570	20231213	114900	11630355	1993	1993	1993	1993	0
571	20231213	114800	11630355	1993	1993	1993	1993	10
572	20231213	114700	11610425	1993	1993	1993	1993	0
573	20231213	114600	11610425	1993	1993	1993	1993	7
574	20231213	114500	11596474	1993	1993	1993	1993	0
575	20231213	114400	11596474	1993	1993	1993	1993	10
576	20231213	114300	11576544	1993	1993	1993	1993	0
577	20231213	114200	11576544	1993	1993	1993	1993	7
578	20231213	114100	11562593	1993	1993	1993	1993	10
579	20231213	114000	11542663	1993	1993	1993	1993	0
580	20231213	113900	11542663	1993	1993	1993	1993	0
581	20231213	113800	11542663	1993	1993	1993	1993	0
582	20231213	113700	11542663	1993	1993	1993	1993	54
583	20231213	113600	11435041	1993	1993	1993	1993	396
584	20231213	113500	10645813	1993	1993	1993	1993	0
585	20231213	113400	10645813	1993	1993	1993	1993	10
586	20231213	113300	10625883	1992	1992	1992	1992	104
587	20231213	113200	10418715	1992	1992	1992	1992	0
588	20231213	113100	10418715	1992	1992	1992	1992	0
589	20231213	113000	10418715	1992	1992	1992	1992	14
590	20231213	112900	10390827	1992	1992	1992	1992	4
591	20231213	112800	10382859	1992	1992	1992	1992	4
592	20231213	112700	10374891	1992	1992	1992	1992	10
593	20231213	112600	10354971	1992	1992	1992	1992	0
594	20231213	112500	10354971	1992	1992	1992	1992	0
595	20231213	112400	10354971	1992	1992	1992	1992	15
596	20231213	112300	10325091	1992	1992	1992	1992	10
597	20231213	112200	10305171	1992	1992	1992	1992	0
598	20231213	112100	10305171	1992	1992	1992	1992	0
599	20231213	112000	10305171	1992	1992	1992	1992	10
600	20231213	111900	10285251	1992	1992	1992	1992	0
601	20231213	111800	10285251	1992	1992	1992	1992	0
602	20231213	111700	10285251	1992	1992	1992	1992	0
603	20231213	111600	10285251	1992	1992	1992	1992	10
604	20231213	111500	10265331	1992	1992	1992	1992	0
605	20231213	111400	10265331	1992	1993	1993	1992	19
606	20231213	111300	10227473	1993	1993	1993	1993	10
607	20231213	111200	10207543	1992	1992	1992	1992	0
608	20231213	111100	10207543	1992	1992	1992	1992	0
609	20231213	111000	10207543	1992	1992	1992	1992	0
610	20231213	110900	10207543	1992	1992	1992	1992	1
611	20231213	110800	10205551	1992	1992	1992	1992	0
612	20231213	110700	10205551	1992	1992	1992	1992	0
613	20231213	110600	10205551	1992	1992	1992	1992	10
614	20231213	110500	10185631	1992	1992	1992	1992	0
615	20231213	110400	10185631	1992	1992	1992	1992	0
616	20231213	110300	10185631	1992	1992	1992	1992	0
617	20231213	110200	10185631	1992	1992	1992	1992	10
618	20231213	110100	10165711	1993	1993	1993	1993	0
619	20231213	110000	10165711	1993	1993	1993	1993	0
620	20231213	105900	10165711	1993	1993	1993	1993	10
621	20231213	105800	10145781	1993	1993	1993	1993	0
622	20231213	105700	10145781	1993	1993	1993	1993	0
623	20231213	105600	10145781	1993	1993	1993	1993	0
624	20231213	105500	10145781	1993	1993	1993	1993	10
625	20231213	105400	10125851	1993	1993	1993	1993	0
626	20231213	105300	10125851	1993	1993	1993	1993	0
627	20231213	105200	10125851	1993	1993	1993	1993	10
628	20231213	105100	10105921	1991	1991	1991	1991	0
629	20231213	105000	10105921	1991	1991	1991	1991	0
630	20231213	104900	10105921	1991	1991	1991	1991	7
631	20231213	104800	10091984	1994	1994	1994	1994	10
632	20231213	104700	10072044	1994	1994	1994	1994	890
633	20231213	104600	8297384	1994	1994	1994	1994	110
634	20231213	104500	8078044	1994	1994	1994	1994	10
635	20231213	104400	8058104	1991	1991	1991	1991	2
636	20231213	104300	8054122	1991	1991	1991	1991	0
637	20231213	104200	8054122	1991	1991	1991	1991	0
638	20231213	104100	8054122	1991	1991	1991	1991	1
639	20231213	104000	8052131	1992	1992	1992	1992	0
640	20231213	103900	8052131	1992	1992	1992	1992	0
641	20231213	103800	8052131	1992	1992	1992	1992	10
642	20231213	103700	8032211	1987	1987	1987	1987	0
643	20231213	103600	8032211	1987	1987	1987	1987	0
644	20231213	103500	8032211	1987	1987	1987	1987	1026
645	20231213	103400	5993549	1992	1992	1992	1992	10
646	20231213	103300	5973629	1992	1992	1992	1992	0
647	20231213	103200	5973629	1992	1992	1992	1992	0
648	20231213	103100	5973629	1992	1992	1992	1992	10
649	20231213	103000	5953709	1992	1992	1992	1992	0
650	20231213	102900	5953709	1992	1992	1992	1992	0
651	20231213	102800	5953709	1992	1992	1992	1992	0
652	20231213	102700	5953709	1992	1992	1992	1992	10
653	20231213	102600	5933789	1993	1993	1993	1993	0
654	20231213	102500	5933789	1993	1993	1993	1993	0
655	20231213	102400	5933789	1993	1993	1993	1993	10
656	20231213	102300	5913859	1987	1987	1987	1987	0
657	20231213	102200	5913859	1987	1988	1988	1987	1000
658	20231213	102100	3926059	1994	1994	1994	1994	0
659	20231213	102000	3926059	1994	1989	1994	1989	508
660	20231213	101900	2915597	1988	1988	1988	1988	0
661	20231213	101800	2915597	1988	1988	1988	1988	100
662	20231213	101700	2716797	1994	1994	1994	1994	10
663	20231213	101600	2696857	1988	1988	1988	1988	100
664	20231213	101500	2498057	1994	1994	1994	1994	0
665	20231213	101400	2498057	1994	1994	1994	1994	0
666	20231213	101300	2498057	1994	1994	1994	1994	10
667	20231213	101200	2478117	1994	1994	1994	1994	0
668	20231213	101100	2478117	1994	1994	1994	1994	0
669	20231213	101000	2478117	1994	1994	1994	1994	10
670	20231213	100900	2458177	1994	1994	1994	1994	0
671	20231213	100800	2458177	1994	1994	1994	1994	0
672	20231213	100700	2458177	1994	1994	1994	1994	0
673	20231213	100600	2458177	1994	1994	1994	1994	10
674	20231213	100500	2438237	1994	1994	1994	1994	0
675	20231213	100400	2438237	1994	1994	1994	1994	0
676	20231213	100300	2438237	1994	1994	1994	1994	10
677	20231213	100200	2418297	1994	1994	1994	1994	0
678	20231213	100100	2418297	1994	1994	1994	1994	0
679	20231213	100000	2418297	1994	1994	1994	1994	0
680	20231213	095900	2418297	1994	1994	1994	1994	10
681	20231213	095800	2398357	1994	1994	1994	1994	0
682	20231213	095700	2398357	1994	1994	1994	1994	10
683	20231213	095600	2378417	1994	1994	1994	1994	10
684	20231213	095500	2358477	1994	1994	1994	1994	0
685	20231213	095400	2358477	1994	1994	1994	1994	0
686	20231213	095300	2358477	1994	1994	1994	1994	0
687	20231213	095200	2358477	1994	1994	1994	1994	10
688	20231213	095100	2338537	1994	1994	1994	1994	0
689	20231213	095000	2338537	1994	1994	1994	1994	0
690	20231213	094900	2338537	1994	1994	1994	1994	10
691	20231213	094800	2318597	1995	1995	1995	1995	0
692	20231213	094700	2318597	1995	1995	1995	1995	0
693	20231213	094600	2318597	1995	1995	1995	1995	0
694	20231213	094500	2318597	1995	1995	1995	1995	10
695	20231213	094400	2298647	1995	1995	1995	1995	0
696	20231213	094300	2298647	1995	1995	1995	1995	0
697	20231213	094200	2298647	1995	1995	1995	1995	10
698	20231213	094100	2278697	1995	1995	1995	1995	0
699	20231213	094000	2278697	1995	1995	1995	1995	0
700	20231213	093900	2278697	1995	1995	1995	1995	0
701	20231213	093800	2278697	1995	1995	1995	1995	10
702	20231213	093700	2258747	1995	1995	1995	1995	0
703	20231213	093600	2258747	1995	1995	1995	1995	0
704	20231213	093500	2258747	1995	1995	1995	1995	10
705	20231213	093400	2238797	1995	1995	1995	1995	0
706	20231213	093300	2238797	1995	1995	1995	1995	0
707	20231213	093200	2238797	1995	1995	1995	1995	0
708	20231213	093100	2238797	1995	1995	1995	1995	10
709	20231213	093000	2218847	1995	1995	1995	1995	0
710	20231213	092900	2218847	1995	1995	1995	1995	0
711	20231213	092800	2218847	1995	1995	1995	1995	10
712	20231213	092700	2198897	1998	1998	1998	1998	0
713	20231213	092600	2198897	1998	1998	1998	1998	0
714	20231213	092500	2198897	1998	1998	1998	1998	0
715	20231213	092400	2198897	1998	1998	1998	1998	0
716	20231213	092300	2198897	1998	1998	1998	1998	0
717	20231213	092200	2198897	1998	1998	1998	1998	0
718	20231213	092100	2198897	1998	1998	1998	1998	15
719	20231213	092000	2168927	1998	1998	1998	1998	0
720	20231213	091900	2168927	1998	1998	1998	1998	0
721	20231213	091800	2168927	1998	1998	1998	1998	0
722	20231213	091700	2168927	1998	1998	1998	1998	0
723	20231213	091600	2168927	1998	1998	1998	1998	0
724	20231213	091500	2168927	1998	1998	1998	1998	2
725	20231213	091400	2164931	1998	1998	1998	1998	0
726	20231213	091300	2164931	1998	1998	1998	1998	0
727	20231213	091200	2164931	1998	1998	1998	1998	0
728	20231213	091100	2164931	1998	1998	1998	1998	0
729	20231213	091000	2164931	1998	1998	1998	1998	0
730	20231213	090900	2164931	1998	1998	1998	1998	0
731	20231213	090800	2164931	1998	1998	1998	1998	500
732	20231213	090700	1165931	1998	1998	1998	1998	500
733	20231213	090600	166931	1987	1987	1987	1987	0
734	20231213	090500	166931	1987	1987	1987	1987	0
735	20231213	090400	166931	1987	1987	1987	1987	23
736	20231213	090300	121230	2010	2010	2010	2010	0
737	20231213	090200	121230	2010	2010	2010	2010	0
738	20231213	090100	121230	2010	2010	2010	2010	0
739	20231213	090000	121230	2010	1987	2010	1987	61