KissMeData/439410/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212800	12916759	1995	1995	1995	1995	36
3	20231214	212700	12916759	1995	1995	1995	1995	0
4	20231214	212600	12916759	1995	1995	1995	1995	0
5	20231214	212500	12916759	1995	1995	1995	1995	0
6	20231214	212400	12916759	1995	1995	1995	1995	0
7	20231214	212300	12916759	1995	1995	1995	1995	0
8	20231214	212200	12916759	1995	1995	1995	1995	0
9	20231214	212100	12916759	1995	1995	1995	1995	0
10	20231214	212000	12916759	1995	1995	1995	1995	0
11	20231214	211900	12916759	1995	1995	1995	1995	0
12	20231214	211800	12916759	1995	1995	1995	1995	0
13	20231214	211700	12916759	1995	1995	1995	1995	0
14	20231214	211600	12916759	1995	1995	1995	1995	0
15	20231214	211500	12916759	1995	1995	1995	1995	0
16	20231214	211400	12916759	1995	1995	1995	1995	0
17	20231214	211300	12916759	1995	1995	1995	1995	0
18	20231214	211200	12916759	1995	1995	1995	1995	0
19	20231214	211100	12916759	1995	1995	1995	1995	0
20	20231214	211000	12916759	1995	1995	1995	1995	0
21	20231214	210900	12916759	1995	1995	1995	1995	0
22	20231214	210800	12916759	1995	1995	1995	1995	0
23	20231214	210700	12916759	1995	1995	1995	1995	0
24	20231214	210600	12916759	1995	1995	1995	1995	0
25	20231214	210500	12916759	1995	1995	1995	1995	0
26	20231214	210400	12916759	1995	1995	1995	1995	0
27	20231214	210300	12916759	1995	1995	1995	1995	0
28	20231214	210200	12916759	1995	1995	1995	1995	0
29	20231214	210100	12916759	1995	1995	1995	1995	0
30	20231214	210000	12916759	1995	1995	1995	1995	0
31	20231214	205900	12916759	1995	1995	1995	1995	0
32	20231214	205800	12916759	1995	1995	1995	1995	36
33	20231214	205700	12916759	1995	1995	1995	1995	0
34	20231214	205600	12916759	1995	1995	1995	1995	0
35	20231214	205500	12916759	1995	1995	1995	1995	0
36	20231214	205400	12916759	1995	1995	1995	1995	0
37	20231214	205300	12916759	1995	1995	1995	1995	0
38	20231214	205200	12916759	1995	1995	1995	1995	0
39	20231214	205100	12916759	1995	1995	1995	1995	0
40	20231214	205000	12916759	1995	1995	1995	1995	0
41	20231214	204900	12916759	1995	1995	1995	1995	0
42	20231214	204800	12916759	1995	1995	1995	1995	0
43	20231214	204700	12916759	1995	1995	1995	1995	0
44	20231214	204600	12916759	1995	1995	1995	1995	0
45	20231214	204500	12916759	1995	1995	1995	1995	0
46	20231214	204400	12916759	1995	1995	1995	1995	0
47	20231214	204300	12916759	1995	1995	1995	1995	0
48	20231214	204200	12916759	1995	1995	1995	1995	0
49	20231214	204100	12916759	1995	1995	1995	1995	0
50	20231214	204000	12916759	1995	1995	1995	1995	0
51	20231214	203900	12916759	1995	1995	1995	1995	0
52	20231214	203800	12916759	1995	1995	1995	1995	0
53	20231214	203700	12916759	1995	1995	1995	1995	0
54	20231214	203600	12916759	1995	1995	1995	1995	0
55	20231214	203500	12916759	1995	1995	1995	1995	0
56	20231214	203400	12916759	1995	1995	1995	1995	0
57	20231214	203300	12916759	1995	1995	1995	1995	0
58	20231214	203200	12916759	1995	1995	1995	1995	0
59	20231214	203100	12916759	1995	1995	1995	1995	0
60	20231214	203000	12916759	1995	1995	1995	1995	0
61	20231214	202900	12916759	1995	1995	1995	1995	0
62	20231214	202800	12916759	1995	1995	1995	1995	36
63	20231214	202700	12916759	1995	1995	1995	1995	0
64	20231214	202600	12916759	1995	1995	1995	1995	0
65	20231214	202500	12916759	1995	1995	1995	1995	0
66	20231214	202400	12916759	1995	1995	1995	1995	0
67	20231214	202300	12916759	1995	1995	1995	1995	0
68	20231214	202200	12916759	1995	1995	1995	1995	0
69	20231214	202100	12916759	1995	1995	1995	1995	0
70	20231214	202000	12916759	1995	1995	1995	1995	0
71	20231214	201900	12916759	1995	1995	1995	1995	0
72	20231214	201800	12916759	1995	1995	1995	1995	0
73	20231214	201700	12916759	1995	1995	1995	1995	0
74	20231214	201600	12916759	1995	1995	1995	1995	0
75	20231214	201500	12916759	1995	1995	1995	1995	0
76	20231214	201400	12916759	1995	1995	1995	1995	0
77	20231214	201300	12916759	1995	1995	1995	1995	0
78	20231214	201200	12916759	1995	1995	1995	1995	0
79	20231214	201100	12916759	1995	1995	1995	1995	0
80	20231214	201000	12916759	1995	1995	1995	1995	0
81	20231214	200900	12916759	1995	1995	1995	1995	0
82	20231214	200800	12916759	1995	1995	1995	1995	0
83	20231214	200700	12916759	1995	1995	1995	1995	0
84	20231214	200600	12916759	1995	1995	1995	1995	0
85	20231214	200500	12916759	1995	1995	1995	1995	0
86	20231214	200400	12916759	1995	1995	1995	1995	0
87	20231214	200300	12916759	1995	1995	1995	1995	0
88	20231214	200200	12916759	1995	1995	1995	1995	0
89	20231214	200100	12916759	1995	1995	1995	1995	0
90	20231214	200000	12916759	1995	1995	1995	1995	0
91	20231214	195900	12916759	1995	1995	1995	1995	0
92	20231214	195800	12916759	1995	1995	1995	1995	36
93	20231214	195700	12916759	1995	1995	1995	1995	0
94	20231214	195600	12916759	1995	1995	1995	1995	0
95	20231214	195500	12916759	1995	1995	1995	1995	0
96	20231214	195400	12916759	1995	1995	1995	1995	0
97	20231214	195300	12916759	1995	1995	1995	1995	0
98	20231214	195200	12916759	1995	1995	1995	1995	0
99	20231214	195100	12916759	1995	1995	1995	1995	0
100	20231214	195000	12916759	1995	1995	1995	1995	0
101	20231214	194900	12916759	1995	1995	1995	1995	0
102	20231214	194800	12916759	1995	1995	1995	1995	0
103	20231214	194700	12916759	1995	1995	1995	1995	0
104	20231214	194600	12916759	1995	1995	1995	1995	0
105	20231214	194500	12916759	1995	1995	1995	1995	0
106	20231214	194400	12916759	1995	1995	1995	1995	0
107	20231214	194300	12916759	1995	1995	1995	1995	0
108	20231214	194200	12916759	1995	1995	1995	1995	0
109	20231214	194100	12916759	1995	1995	1995	1995	0
110	20231214	194000	12916759	1995	1995	1995	1995	0
111	20231214	193900	12916759	1995	1995	1995	1995	0
112	20231214	193800	12916759	1995	1995	1995	1995	0
113	20231214	193700	12916759	1995	1995	1995	1995	0
114	20231214	193600	12916759	1995	1995	1995	1995	0
115	20231214	193500	12916759	1995	1995	1995	1995	0
116	20231214	193400	12916759	1995	1995	1995	1995	0
117	20231214	193300	12916759	1995	1995	1995	1995	0
118	20231214	193200	12916759	1995	1995	1995	1995	0
119	20231214	193100	12916759	1995	1995	1995	1995	0
120	20231214	193000	12916759	1995	1995	1995	1995	0
121	20231214	192900	12916759	1995	1995	1995	1995	0
122	20231214	192800	12916759	1995	1995	1995	1995	36
123	20231214	192700	12916759	1995	1995	1995	1995	0
124	20231214	192600	12916759	1995	1995	1995	1995	0
125	20231214	192500	12916759	1995	1995	1995	1995	0
126	20231214	192400	12916759	1995	1995	1995	1995	0
127	20231214	192300	12916759	1995	1995	1995	1995	0
128	20231214	192200	12916759	1995	1995	1995	1995	0
129	20231214	192100	12916759	1995	1995	1995	1995	0
130	20231214	192000	12916759	1995	1995	1995	1995	0
131	20231214	191900	12916759	1995	1995	1995	1995	0
132	20231214	191800	12916759	1995	1995	1995	1995	0
133	20231214	191700	12916759	1995	1995	1995	1995	0
134	20231214	191600	12916759	1995	1995	1995	1995	0
135	20231214	191500	12916759	1995	1995	1995	1995	0
136	20231214	191400	12916759	1995	1995	1995	1995	0
137	20231214	191300	12916759	1995	1995	1995	1995	0
138	20231214	191200	12916759	1995	1995	1995	1995	0
139	20231214	191100	12916759	1995	1995	1995	1995	0
140	20231214	191000	12916759	1995	1995	1995	1995	0
141	20231214	190900	12916759	1995	1995	1995	1995	0
142	20231214	190800	12916759	1995	1995	1995	1995	0
143	20231214	190700	12916759	1995	1995	1995	1995	0
144	20231214	190600	12916759	1995	1995	1995	1995	0
145	20231214	190500	12916759	1995	1995	1995	1995	0
146	20231214	190400	12916759	1995	1995	1995	1995	0
147	20231214	190300	12916759	1995	1995	1995	1995	0
148	20231214	190200	12916759	1995	1995	1995	1995	0
149	20231214	190100	12916759	1995	1995	1995	1995	0
150	20231214	190000	12916759	1995	1995	1995	1995	0
151	20231214	185900	12916759	1995	1995	1995	1995	0
152	20231214	185800	12916759	1995	1995	1995	1995	36
153	20231214	185700	12916759	1995	1995	1995	1995	0
154	20231214	185600	12916759	1995	1995	1995	1995	0
155	20231214	185500	12916759	1995	1995	1995	1995	0
156	20231214	185400	12916759	1995	1995	1995	1995	0
157	20231214	185300	12916759	1995	1995	1995	1995	0
158	20231214	185200	12916759	1995	1995	1995	1995	0
159	20231214	185100	12916759	1995	1995	1995	1995	0
160	20231214	185000	12916759	1995	1995	1995	1995	0
161	20231214	184900	12916759	1995	1995	1995	1995	0
162	20231214	184800	12916759	1995	1995	1995	1995	0
163	20231214	184700	12916759	1995	1995	1995	1995	0
164	20231214	184600	12916759	1995	1995	1995	1995	0
165	20231214	184500	12916759	1995	1995	1995	1995	0
166	20231214	184400	12916759	1995	1995	1995	1995	0
167	20231214	184300	12916759	1995	1995	1995	1995	0
168	20231214	184200	12916759	1995	1995	1995	1995	0
169	20231214	184100	12916759	1995	1995	1995	1995	0
170	20231214	184000	12916759	1995	1995	1995	1995	0
171	20231214	183900	12916759	1995	1995	1995	1995	0
172	20231214	183800	12916759	1995	1995	1995	1995	0
173	20231214	183700	12916759	1995	1995	1995	1995	0
174	20231214	183600	12916759	1995	1995	1995	1995	0
175	20231214	183500	12916759	1995	1995	1995	1995	0
176	20231214	183400	12916759	1995	1995	1995	1995	0
177	20231214	183300	12916759	1995	1995	1995	1995	0
178	20231214	183200	12916759	1995	1995	1995	1995	0
179	20231214	183100	12916759	1995	1995	1995	1995	0
180	20231214	183000	12916759	1995	1995	1995	1995	0
181	20231214	182900	12916759	1995	1995	1995	1995	0
182	20231214	182800	12916759	1995	1995	1995	1995	36
183	20231214	182700	12916759	1995	1995	1995	1995	0
184	20231214	182600	12916759	1995	1995	1995	1995	0
185	20231214	182500	12916759	1995	1995	1995	1995	0
186	20231214	182400	12916759	1995	1995	1995	1995	0
187	20231214	182300	12916759	1995	1995	1995	1995	0
188	20231214	182200	12916759	1995	1995	1995	1995	0
189	20231214	182100	12916759	1995	1995	1995	1995	0
190	20231214	182000	12916759	1995	1995	1995	1995	0
191	20231214	181900	12916759	1995	1995	1995	1995	0
192	20231214	181800	12916759	1995	1995	1995	1995	0
193	20231214	181700	12916759	1995	1995	1995	1995	0
194	20231214	181600	12916759	1995	1995	1995	1995	0
195	20231214	181500	12916759	1995	1995	1995	1995	0
196	20231214	181400	12916759	1995	1995	1995	1995	0
197	20231214	181300	12916759	1995	1995	1995	1995	0
198	20231214	181200	12916759	1995	1995	1995	1995	0
199	20231214	181100	12916759	1995	1995	1995	1995	0
200	20231214	181000	12916759	1995	1995	1995	1995	0
201	20231214	180900	12916759	1995	1995	1995	1995	0
202	20231214	180800	12916759	1995	1995	1995	1995	0
203	20231214	180700	12916759	1995	1995	1995	1995	0
204	20231214	180600	12916759	1995	1995	1995	1995	0
205	20231214	180500	12916759	1995	1995	1995	1995	0
206	20231214	180400	12916759	1995	1995	1995	1995	0
207	20231214	180300	12916759	1995	1995	1995	1995	0
208	20231214	180200	12916759	1995	1995	1995	1995	0
209	20231214	180100	12916759	1995	1995	1995	1995	0
210	20231214	180000	12916759	1995	1995	1995	1995	0
211	20231214	175900	12916759	1995	1995	1995	1995	0
212	20231214	175800	12916759	1995	1995	1995	1995	36
213	20231214	175700	12916759	1995	1995	1995	1995	0
214	20231214	175600	12916759	1995	1995	1995	1995	0
215	20231214	175500	12916759	1995	1995	1995	1995	0
216	20231214	175400	12916759	1995	1995	1995	1995	0
217	20231214	175300	12916759	1995	1995	1995	1995	0
218	20231214	175200	12916759	1995	1995	1995	1995	0
219	20231214	175100	12916759	1995	1995	1995	1995	0
220	20231214	175000	12916759	1995	1995	1995	1995	0
221	20231214	174900	12916759	1995	1995	1995	1995	0
222	20231214	174800	12916759	1995	1995	1995	1995	0
223	20231214	174700	12916759	1995	1995	1995	1995	0
224	20231214	174600	12916759	1995	1995	1995	1995	0
225	20231214	174500	12916759	1995	1995	1995	1995	0
226	20231214	174400	12916759	1995	1995	1995	1995	0
227	20231214	174300	12916759	1995	1995	1995	1995	0
228	20231214	174200	12916759	1995	1995	1995	1995	0
229	20231214	174100	12916759	1995	1995	1995	1995	0
230	20231214	174000	12916759	1995	1995	1995	1995	0
231	20231214	173900	12916759	1995	1995	1995	1995	0
232	20231214	173800	12916759	1995	1995	1995	1995	0
233	20231214	173700	12916759	1995	1995	1995	1995	0
234	20231214	173600	12916759	1995	1995	1995	1995	0
235	20231214	173500	12916759	1995	1995	1995	1995	0
236	20231214	173400	12916759	1995	1995	1995	1995	0
237	20231214	173300	12916759	1995	1995	1995	1995	0
238	20231214	173200	12916759	1995	1995	1995	1995	0
239	20231214	173100	12916759	1995	1995	1995	1995	0
240	20231214	173000	12916759	1995	1995	1995	1995	0
241	20231214	172900	12916759	1995	1995	1995	1995	0
242	20231214	172800	12916759	1995	1995	1995	1995	36
243	20231214	172700	12916759	1995	1995	1995	1995	0
244	20231214	172600	12916759	1995	1995	1995	1995	0
245	20231214	172500	12916759	1995	1995	1995	1995	0
246	20231214	172400	12916759	1995	1995	1995	1995	0
247	20231214	172300	12916759	1995	1995	1995	1995	0
248	20231214	172200	12916759	1995	1995	1995	1995	0
249	20231214	172100	12916759	1995	1995	1995	1995	0
250	20231214	172000	12916759	1995	1995	1995	1995	0
251	20231214	171900	12916759	1995	1995	1995	1995	0
252	20231214	171800	12916759	1995	1995	1995	1995	0
253	20231214	171700	12916759	1995	1995	1995	1995	0
254	20231214	171600	12916759	1995	1995	1995	1995	0
255	20231214	171500	12916759	1995	1995	1995	1995	0
256	20231214	171400	12916759	1995	1995	1995	1995	0
257	20231214	171300	12916759	1995	1995	1995	1995	0
258	20231214	171200	12916759	1995	1995	1995	1995	0
259	20231214	171100	12916759	1995	1995	1995	1995	0
260	20231214	171000	12916759	1995	1995	1995	1995	0
261	20231214	170900	12916759	1995	1995	1995	1995	0
262	20231214	170800	12916759	1995	1995	1995	1995	0
263	20231214	170700	12916759	1995	1995	1995	1995	0
264	20231214	170600	12916759	1995	1995	1995	1995	0
265	20231214	170500	12916759	1995	1995	1995	1995	0
266	20231214	170400	12916759	1995	1995	1995	1995	0
267	20231214	170300	12916759	1995	1995	1995	1995	0
268	20231214	170200	12916759	1995	1995	1995	1995	0
269	20231214	170100	12916759	1995	1995	1995	1995	0
270	20231214	170000	12916759	1995	1995	1995	1995	0
271	20231214	165900	12916759	1995	1995	1995	1995	0
272	20231214	165800	12916759	1995	1995	1995	1995	36
273	20231214	165700	12916759	1995	1995	1995	1995	0
274	20231214	165600	12916759	1995	1995	1995	1995	0
275	20231214	165500	12916759	1995	1995	1995	1995	0
276	20231214	165400	12916759	1995	1995	1995	1995	0
277	20231214	165300	12916759	1995	1995	1995	1995	0
278	20231214	165200	12916759	1995	1995	1995	1995	0
279	20231214	165100	12916759	1995	1995	1995	1995	0
280	20231214	165000	12916759	1995	1995	1995	1995	0
281	20231214	164900	12916759	1995	1995	1995	1995	0
282	20231214	164800	12916759	1995	1995	1995	1995	0
283	20231214	164700	12916759	1995	1995	1995	1995	0
284	20231214	164600	12916759	1995	1995	1995	1995	0
285	20231214	164500	12916759	1995	1995	1995	1995	0
286	20231214	164400	12916759	1995	1995	1995	1995	0
287	20231214	164300	12916759	1995	1995	1995	1995	0
288	20231214	164200	12916759	1995	1995	1995	1995	0
289	20231214	164100	12916759	1995	1995	1995	1995	0
290	20231214	164000	12916759	1995	1995	1995	1995	0
291	20231214	163900	12916759	1995	1995	1995	1995	0
292	20231214	163800	12916759	1995	1995	1995	1995	0
293	20231214	163700	12916759	1995	1995	1995	1995	0
294	20231214	163600	12916759	1995	1995	1995	1995	0
295	20231214	163500	12916759	1995	1995	1995	1995	0
296	20231214	163400	12916759	1995	1995	1995	1995	0
297	20231214	163300	12916759	1995	1995	1995	1995	0
298	20231214	163200	12916759	1995	1995	1995	1995	0
299	20231214	163100	12916759	1995	1995	1995	1995	0
300	20231214	163000	12916759	1995	1995	1995	1995	0
301	20231214	162900	12916759	1995	1995	1995	1995	0
302	20231214	162800	12916759	1995	1995	1995	1995	36
303	20231214	162700	12916759	1995	1995	1995	1995	0
304	20231214	162600	12916759	1995	1995	1995	1995	0
305	20231214	162500	12916759	1995	1995	1995	1995	0
306	20231214	162400	12916759	1995	1995	1995	1995	0
307	20231214	162300	12916759	1995	1995	1995	1995	0
308	20231214	162200	12916759	1995	1995	1995	1995	0
309	20231214	162100	12916759	1995	1995	1995	1995	0
310	20231214	162000	12916759	1995	1995	1995	1995	0
311	20231214	161900	12916759	1995	1995	1995	1995	0
312	20231214	161800	12916759	1995	1995	1995	1995	0
313	20231214	161700	12916759	1995	1995	1995	1995	0
314	20231214	161600	12916759	1995	1995	1995	1995	0
315	20231214	161500	12916759	1995	1995	1995	1995	0
316	20231214	161400	12916759	1995	1995	1995	1995	0
317	20231214	161300	12916759	1995	1995	1995	1995	0
318	20231214	161200	12916759	1995	1995	1995	1995	0
319	20231214	161100	12916759	1995	1995	1995	1995	0
320	20231214	161000	12916759	1995	1995	1995	1995	0
321	20231214	160900	12916759	1995	1995	1995	1995	0
322	20231214	160800	12916759	1995	1995	1995	1995	0
323	20231214	160700	12916759	1995	1995	1995	1995	0
324	20231214	160600	12916759	1995	1995	1995	1995	0
325	20231214	160500	12916759	1995	1995	1995	1995	0
326	20231214	160400	12916759	1995	1995	1995	1995	0
327	20231214	160300	12916759	1995	1995	1995	1995	0
328	20231214	160200	12916759	1995	1995	1995	1995	0
329	20231214	160100	12916759	1995	1995	1995	1995	0
330	20231214	160000	12916759	1995	1995	1995	1995	0
331	20231214	155900	12916759	1995	1995	1995	1995	0
332	20231214	155800	12916759	1995	1995	1995	1995	36
333	20231214	155700	12916759	1995	1995	1995	1995	0
334	20231214	155600	12916759	1995	1995	1995	1995	0
335	20231214	155500	12916759	1995	1995	1995	1995	0
336	20231214	155400	12916759	1995	1995	1995	1995	0
337	20231214	155300	12916759	1995	1995	1995	1995	0
338	20231214	155200	12916759	1995	1995	1995	1995	0
339	20231214	155100	12916759	1995	1995	1995	1995	0
340	20231214	155000	12916759	1995	1995	1995	1995	0
341	20231214	154900	12916759	1995	1995	1995	1995	0
342	20231214	154800	12916759	1995	1995	1995	1995	0
343	20231214	154700	12916759	1995	1995	1995	1995	0
344	20231214	154600	12916759	1995	1995	1995	1995	0
345	20231214	154500	12916759	1995	1995	1995	1995	0
346	20231214	154400	12916759	1995	1995	1995	1995	0
347	20231214	154300	12916759	1995	1995	1995	1995	0
348	20231214	154200	12916759	1995	1995	1995	1995	0
349	20231214	154100	12916759	1995	1995	1995	1995	0
350	20231214	154000	12916759	1995	1995	1995	1995	0
351	20231214	153900	12916759	1995	1995	1995	1995	0
352	20231214	153800	12916759	1995	1995	1995	1995	0
353	20231214	153700	12916759	1995	1995	1995	1995	0
354	20231214	153600	12916759	1995	1995	1995	1995	0
355	20231214	153500	12916759	1995	1995	1995	1995	0
356	20231214	153400	12916759	1995	1995	1995	1995	0
357	20231214	153300	12916759	1995	1995	1995	1995	0
358	20231214	153200	12916759	1995	1995	1995	1995	0
359	20231214	153100	12916759	1995	1995	1995	1995	0
360	20231214	153000	12916759	1995	1995	1995	1995	0
361	20231214	152900	12916759	1995	1995	1995	1995	0
362	20231214	152800	12916759	1995	1995	1995	1995	0
363	20231214	152700	12916759	1995	1995	1995	1995	0
364	20231214	152600	12916759	1995	1995	1995	1995	0
365	20231214	152500	12916759	1995	1995	1995	1995	0
366	20231214	152400	12916759	1995	1995	1995	1995	0
367	20231214	152300	12916759	1995	1995	1995	1995	0
368	20231214	152200	12916759	1995	1995	1995	1995	0
369	20231214	152100	12916759	1995	1995	1995	1995	0
370	20231214	152000	12916759	1995	1995	1995	1995	0
371	20231214	151900	12916759	1995	1995	1995	1995	0
372	20231214	151800	12916759	1995	1995	1995	1995	0
373	20231214	151700	12916759	1995	1995	1995	1995	0
374	20231214	151600	12916759	1995	1995	1995	1995	0
375	20231214	151500	12916759	1995	1995	1995	1995	0
376	20231214	151400	12916759	1995	1995	1995	1995	0
377	20231214	151300	12916759	1995	1995	1995	1995	0
378	20231214	151200	12916759	1995	1995	1995	1995	0
379	20231214	151100	12916759	1995	1995	1995	1995	0
380	20231214	151000	12916759	1995	1995	1995	1995	0
381	20231214	150900	12916759	1995	1995	1995	1995	0
382	20231214	150800	12916759	1995	1995	1995	1995	0
383	20231214	150700	12916759	1995	1995	1995	1995	0
384	20231214	150600	12916759	1995	1995	1995	1995	0
385	20231214	150500	12916759	1995	1995	1995	1995	0
386	20231214	150400	12916759	1995	1995	1995	1995	0
387	20231214	150300	12916759	1995	1995	1995	1995	0
388	20231214	150200	12916759	1995	1995	1995	1995	0
389	20231214	150100	12916759	1995	1995	1995	1995	0
390	20231214	150000	12916759	1995	1995	1995	1995	0
391	20231214	145900	12916759	1995	1995	1995	1995	0
392	20231214	145800	12916759	1995	1995	1995	1995	0
393	20231214	145700	12916759	1995	1995	1995	1995	0
394	20231214	145600	12916759	1995	1995	1995	1995	0
395	20231214	145500	12916759	1995	1995	1995	1995	0
396	20231214	145400	12916759	1995	1995	1995	1995	0
397	20231214	145300	12916759	1995	1995	1995	1995	0
398	20231214	145200	12916759	1995	1995	1995	1995	0
399	20231214	145100	12916759	1995	1995	1995	1995	0
400	20231214	145000	12916759	1995	1995	1995	1995	0
401	20231214	144900	12916759	1995	1995	1995	1995	0
402	20231214	144800	12916759	1995	1995	1995	1995	0
403	20231214	144700	12916759	1995	1995	1995	1995	0
404	20231214	144600	12916759	1995	1995	1995	1995	0
405	20231214	144500	12916759	1995	1995	1995	1995	0
406	20231214	144400	12916759	1995	1995	1995	1995	0
407	20231214	144300	12916759	1995	1995	1995	1995	0
408	20231214	144200	12916759	1995	1995	1995	1995	0
409	20231214	144100	12916759	1995	1995	1995	1995	0
410	20231214	144000	12916759	1995	1995	1995	1995	0
411	20231214	143900	12916759	1995	1995	1995	1995	0
412	20231214	143800	12916759	1995	1995	1995	1995	0
413	20231214	143700	12916759	1995	1995	1995	1995	36
414	20231214	143600	12844939	1995	1995	1995	1995	29
415	20231214	143500	12787084	1995	1995	1995	1995	0
416	20231214	143400	12787084	1995	1995	1995	1995	0
417	20231214	143300	12787084	1995	1995	1995	1995	29
418	20231214	143200	12729229	1995	1995	1995	1995	406
419	20231214	143100	11919259	1999	1999	1999	1999	0
420	20231214	143000	11919259	1999	1999	1999	1999	0
421	20231214	142900	11919259	1999	1999	1999	1999	0
422	20231214	142800	11919259	1999	1999	1999	1999	0
423	20231214	142700	11919259	1999	1999	1999	1999	0
424	20231214	142600	11919259	1999	1999	1999	1999	0
425	20231214	142500	11919259	1999	1999	1999	1999	0
426	20231214	142400	11919259	1999	1999	1999	1999	0
427	20231214	142300	11919259	1999	1999	1999	1999	0
428	20231214	142200	11919259	1999	1999	1999	1999	0
429	20231214	142100	11919259	1999	1999	1999	1999	0
430	20231214	142000	11919259	1999	1999	1999	1999	0
431	20231214	141900	11919259	1999	1999	1999	1999	0
432	20231214	141800	11919259	1999	1999	1999	1999	0
433	20231214	141700	11919259	1999	1999	1999	1999	0
434	20231214	141600	11919259	1999	1999	1999	1999	0
435	20231214	141500	11919259	1999	1999	1999	1999	0
436	20231214	141400	11919259	1999	1999	1999	1999	0
437	20231214	141300	11919259	1999	1999	1999	1999	0
438	20231214	141200	11919259	1999	1999	1999	1999	0
439	20231214	141100	11919259	1999	1999	1999	1999	0
440	20231214	141000	11919259	1999	1999	1999	1999	0
441	20231214	140900	11919259	1999	1999	1999	1999	0
442	20231214	140800	11919259	1999	1999	1999	1999	0
443	20231214	140700	11919259	1999	1999	1999	1999	0
444	20231214	140600	11919259	1999	1999	1999	1999	0
445	20231214	140500	11919259	1999	1999	1999	1999	0
446	20231214	140400	11919259	1999	1999	1999	1999	0
447	20231214	140300	11919259	1999	1999	1999	1999	0
448	20231214	140200	11919259	1999	1999	1999	1999	0
449	20231214	140100	11919259	1999	1999	1999	1999	0
450	20231214	140000	11919259	1999	1999	1999	1999	0
451	20231214	135900	11919259	1999	1999	1999	1999	0
452	20231214	135800	11919259	1999	1999	1999	1999	0
453	20231214	135700	11919259	1999	1999	1999	1999	0
454	20231214	135600	11919259	1999	1999	1999	1999	0
455	20231214	135500	11919259	1999	1999	1999	1999	0
456	20231214	135400	11919259	1999	1999	1999	1999	0
457	20231214	135300	11919259	1999	1999	1999	1999	0
458	20231214	135200	11919259	1999	1999	1999	1999	0
459	20231214	135100	11919259	1999	1999	1999	1999	0
460	20231214	135000	11919259	1999	1999	1999	1999	0
461	20231214	134900	11919259	1999	1999	1999	1999	0
462	20231214	134800	11919259	1999	1999	1999	1999	0
463	20231214	134700	11919259	1999	1999	1999	1999	0
464	20231214	134600	11919259	1999	1999	1999	1999	0
465	20231214	134500	11919259	1999	1999	1999	1999	0
466	20231214	134400	11919259	1999	1999	1999	1999	0
467	20231214	134300	11919259	1999	1999	1999	1999	0
468	20231214	134200	11919259	1999	1999	1999	1999	0
469	20231214	134100	11919259	1999	1999	1999	1999	0
470	20231214	134000	11919259	1999	1999	1999	1999	0
471	20231214	133900	11919259	1999	1999	1999	1999	0
472	20231214	133800	11919259	1999	1999	1999	1999	0
473	20231214	133700	11919259	1999	1999	1999	1999	0
474	20231214	133600	11919259	1999	1999	1999	1999	0
475	20231214	133500	11919259	1999	1999	1999	1999	0
476	20231214	133400	11919259	1999	1999	1999	1999	0
477	20231214	133300	11919259	1999	1999	1999	1999	0
478	20231214	133200	11919259	1999	1999	1999	1999	0
479	20231214	133100	11919259	1999	1999	1999	1999	5
480	20231214	133000	11909264	1994	1994	1994	1994	0
481	20231214	132900	11909264	1994	1995	1995	1994	2513
482	20231214	132800	6897159	1995	1995	1995	1995	135
483	20231214	132700	6627834	1995	1995	1995	1995	0
484	20231214	132600	6627834	1995	1995	1995	1995	29
485	20231214	132500	6569979	1995	1995	1995	1995	0
486	20231214	132400	6569979	1995	1995	1995	1995	0
487	20231214	132300	6569979	1995	1995	1995	1995	29
488	20231214	132200	6512124	1996	1996	1996	1996	0
489	20231214	132100	6512124	1996	1996	1996	1996	5
490	20231214	132000	6502144	1995	1995	1995	1995	0
491	20231214	131900	6502144	1995	1995	1995	1995	29
492	20231214	131800	6444289	2000	2000	2000	2000	0
493	20231214	131700	6444289	2000	2000	2000	2000	0
494	20231214	131600	6444289	2000	2000	2000	2000	0
495	20231214	131500	6444289	2000	2000	2000	2000	0
496	20231214	131400	6444289	2000	2000	2000	2000	0
497	20231214	131300	6444289	2000	2000	2000	2000	0
498	20231214	131200	6444289	2000	2000	2000	2000	0
499	20231214	131100	6444289	2000	2000	2000	2000	0
500	20231214	131000	6444289	2000	2000	2000	2000	0
501	20231214	130900	6444289	2000	2000	2000	2000	0
502	20231214	130800	6444289	2000	2000	2000	2000	0
503	20231214	130700	6444289	2000	2000	2000	2000	0
504	20231214	130600	6444289	2000	2000	2000	2000	0
505	20231214	130500	6444289	2000	2000	2000	2000	0
506	20231214	130400	6444289	2000	2000	2000	2000	0
507	20231214	130300	6444289	2000	2000	2000	2000	5
508	20231214	130200	6434289	1996	1996	1996	1996	7
509	20231214	130100	6420317	1996	1996	1996	1996	0
510	20231214	130000	6420317	1996	1996	1996	1996	5
511	20231214	125900	6410337	1995	1995	1995	1995	29
512	20231214	125800	6352482	1995	1995	1995	1995	0
513	20231214	125700	6352482	1995	1995	1995	1995	129
514	20231214	125600	6095127	1995	1995	1995	1995	300
515	20231214	125500	5496627	1995	1995	1995	1995	0
516	20231214	125400	5496627	1995	1995	1995	1995	0
517	20231214	125300	5496627	1995	1995	1995	1995	0
518	20231214	125200	5496627	1995	1995	1995	1995	0
519	20231214	125100	5496627	1995	1995	1995	1995	0
520	20231214	125000	5496627	1995	1995	1995	1995	0
521	20231214	124900	5496627	1995	1995	1995	1995	0
522	20231214	124800	5496627	1995	1995	1995	1995	0
523	20231214	124700	5496627	1995	1995	1995	1995	0
524	20231214	124600	5496627	1995	1995	1995	1995	0
525	20231214	124500	5496627	1995	1995	1995	1995	0
526	20231214	124400	5496627	1995	1995	1995	1995	5
527	20231214	124300	5486652	1994	1994	1994	1994	0
528	20231214	124200	5486652	1994	1994	1994	1994	0
529	20231214	124100	5486652	1994	1994	1994	1994	0
530	20231214	124000	5486652	1994	1994	1994	1994	0
531	20231214	123900	5486652	1994	1994	1994	1994	0
532	20231214	123800	5486652	1994	1994	1994	1994	0
533	20231214	123700	5486652	1994	1994	1994	1994	0
534	20231214	123600	5486652	1994	1994	1994	1994	0
535	20231214	123500	5486652	1994	1994	1994	1994	0
536	20231214	123400	5486652	1994	1994	1994	1994	0
537	20231214	123300	5486652	1994	1994	1994	1994	0
538	20231214	123200	5486652	1994	1994	1994	1994	0
539	20231214	123100	5486652	1994	1994	1994	1994	0
540	20231214	123000	5486652	1994	1994	1994	1994	0
541	20231214	122900	5486652	1994	1994	1994	1994	0
542	20231214	122800	5486652	1994	1994	1994	1994	0
543	20231214	122700	5486652	1994	1994	1994	1994	0
544	20231214	122600	5486652	1994	1994	1994	1994	0
545	20231214	122500	5486652	1994	1994	1994	1994	0
546	20231214	122400	5486652	1994	1994	1994	1994	0
547	20231214	122300	5486652	1994	1994	1994	1994	0
548	20231214	122200	5486652	1994	1994	1994	1994	0
549	20231214	122100	5486652	1994	1994	1994	1994	0
550	20231214	122000	5486652	1994	1994	1994	1994	0
551	20231214	121900	5486652	1994	1994	1994	1994	0
552	20231214	121800	5486652	1994	1994	1994	1994	0
553	20231214	121700	5486652	1994	1994	1994	1994	0
554	20231214	121600	5486652	1994	1994	1994	1994	600
555	20231214	121500	4290252	1995	1995	1995	1995	0
556	20231214	121400	4290252	1995	1995	1995	1995	0
557	20231214	121300	4290252	1995	1995	1995	1995	0
558	20231214	121200	4290252	1995	1995	1995	1995	0
559	20231214	121100	4290252	1995	1995	1995	1995	0
560	20231214	121000	4290252	1995	1995	1995	1995	0
561	20231214	120900	4290252	1995	1995	1995	1995	0
562	20231214	120800	4290252	1995	1995	1995	1995	0
563	20231214	120700	4290252	1995	1995	1995	1995	0
564	20231214	120600	4290252	1995	1995	1995	1995	1
565	20231214	120500	4288257	1995	1995	1995	1995	0
566	20231214	120400	4288257	1995	1995	1995	1995	116
567	20231214	120300	4056837	1995	1995	1995	1995	29
568	20231214	120200	3998982	1995	1995	1995	1995	0
569	20231214	120100	3998982	1995	1995	1995	1995	0
570	20231214	120000	3998982	1995	1995	1995	1995	0
571	20231214	115900	3998982	1995	1995	1995	1995	29
572	20231214	115800	3941127	1995	1995	1995	1995	0
573	20231214	115700	3941127	1995	1995	1995	1995	0
574	20231214	115600	3941127	1995	1995	1995	1995	29
575	20231214	115500	3883272	1995	1995	1995	1995	0
576	20231214	115400	3883272	1995	1995	1995	1995	0
577	20231214	115300	3883272	1995	1995	1995	1995	0
578	20231214	115200	3883272	1995	1995	1995	1995	29
579	20231214	115100	3825417	1995	1995	1995	1995	0
580	20231214	115000	3825417	1995	1995	1995	1995	0
581	20231214	114900	3825417	1995	1995	1995	1995	29
582	20231214	114800	3767562	1995	1995	1995	1995	0
583	20231214	114700	3767562	1995	1995	1995	1995	0
584	20231214	114600	3767562	1995	1995	1995	1995	0
585	20231214	114500	3767562	1995	1995	1995	1995	29
586	20231214	114400	3709707	1996	1996	1996	1996	0
587	20231214	114300	3709707	1996	1996	1996	1996	0
588	20231214	114200	3709707	1996	1996	1996	1996	17
589	20231214	114100	3675775	1996	1996	1996	1996	0
590	20231214	114000	3675775	1996	1996	1996	1996	0
591	20231214	113900	3675775	1996	1996	1996	1996	0
592	20231214	113800	3675775	1996	1996	1996	1996	29
593	20231214	113700	3617891	1996	1996	1996	1996	0
594	20231214	113600	3617891	1996	1996	1996	1996	0
595	20231214	113500	3617891	1996	1996	1996	1996	29
596	20231214	113400	3560007	1996	1996	1996	1996	0
597	20231214	113300	3560007	1996	1996	1996	1996	0
598	20231214	113200	3560007	1996	1996	1996	1996	0
599	20231214	113100	3560007	1996	1996	1996	1996	0
600	20231214	113000	3560007	1996	1996	1996	1996	0
601	20231214	112900	3560007	1996	1996	1996	1996	0
602	20231214	112800	3560007	1996	1996	1996	1996	0
603	20231214	112700	3560007	1996	1996	1996	1996	0
604	20231214	112600	3560007	1996	1996	1996	1996	0
605	20231214	112500	3560007	1996	1996	1996	1996	0
606	20231214	112400	3560007	1996	1996	1996	1996	0
607	20231214	112300	3560007	1996	1996	1996	1996	0
608	20231214	112200	3560007	1996	1996	1996	1996	0
609	20231214	112100	3560007	1996	1996	1996	1996	0
610	20231214	112000	3560007	1996	1996	1996	1996	0
611	20231214	111900	3560007	1996	1996	1996	1996	25
612	20231214	111800	3510107	1995	1995	1995	1995	0
613	20231214	111700	3510107	1995	1995	1995	1995	29
614	20231214	111600	3452252	1995	1995	1995	1995	0
615	20231214	111500	3452252	1995	1995	1995	1995	0
616	20231214	111400	3452252	1995	1995	1995	1995	29
617	20231214	111300	3394397	1995	1995	1995	1995	0
618	20231214	111200	3394397	1995	1995	1995	1995	0
619	20231214	111100	3394397	1995	1995	1995	1995	29
620	20231214	111000	3336542	1995	1995	1995	1995	0
621	20231214	110900	3336542	1995	1995	1995	1995	0
622	20231214	110800	3336542	1995	1995	1995	1995	82
623	20231214	110700	3172952	1995	1995	1995	1995	29
624	20231214	110600	3115097	1995	1995	1995	1995	0
625	20231214	110500	3115097	1995	1995	1995	1995	0
626	20231214	110400	3115097	1995	1995	1995	1995	29
627	20231214	110300	3057242	1995	1995	1995	1995	0
628	20231214	110200	3057242	1995	1995	1995	1995	0
629	20231214	110100	3057242	1995	1995	1995	1995	304
630	20231214	110000	2450762	1995	1995	1995	1995	0
631	20231214	105900	2450762	1995	1995	1995	1995	0
632	20231214	105800	2450762	1995	1995	1995	1995	0
633	20231214	105700	2450762	1995	1995	1995	1995	0
634	20231214	105600	2450762	1995	1995	1995	1995	0
635	20231214	105500	2450762	1995	1995	1995	1995	0
636	20231214	105400	2450762	1995	1995	1995	1995	0
637	20231214	105300	2450762	1995	1995	1995	1995	0
638	20231214	105200	2450762	1995	1995	1995	1995	0
639	20231214	105100	2450762	1995	1995	1995	1995	0
640	20231214	105000	2450762	1995	1995	1995	1995	0
641	20231214	104900	2450762	1995	1995	1995	1995	0
642	20231214	104800	2450762	1995	1995	1995	1995	0
643	20231214	104700	2450762	1995	1995	1995	1995	0
644	20231214	104600	2450762	1995	1995	1995	1995	0
645	20231214	104500	2450762	1995	1995	1995	1995	0
646	20231214	104400	2450762	1995	1995	1995	1995	0
647	20231214	104300	2450762	1995	1995	1995	1995	0
648	20231214	104200	2450762	1995	1995	1995	1995	0
649	20231214	104100	2450762	1995	1995	1995	1995	0
650	20231214	104000	2450762	1995	1995	1995	1995	0
651	20231214	103900	2450762	1995	1995	1995	1995	0
652	20231214	103800	2450762	1995	1995	1995	1995	0
653	20231214	103700	2450762	1995	1995	1995	1995	0
654	20231214	103600	2450762	1995	1995	1995	1995	0
655	20231214	103500	2450762	1995	1995	1995	1995	0
656	20231214	103400	2450762	1995	1995	1995	1995	0
657	20231214	103300	2450762	1995	1995	1995	1995	0
658	20231214	103200	2450762	1995	1995	1995	1995	21
659	20231214	103100	2408867	1995	1995	1995	1995	0
660	20231214	103000	2408867	1995	1995	1995	1995	0
661	20231214	102900	2408867	1995	1995	1995	1995	0
662	20231214	102800	2408867	1995	1995	1995	1995	0
663	20231214	102700	2408867	1995	1995	1995	1995	0
664	20231214	102600	2408867	1995	1995	1995	1995	0
665	20231214	102500	2408867	1995	1995	1995	1995	0
666	20231214	102400	2408867	1995	1995	1995	1995	0
667	20231214	102300	2408867	1995	1995	1995	1995	0
668	20231214	102200	2408867	1995	1995	1995	1995	100
669	20231214	102100	2209367	1995	1995	1995	1995	0
670	20231214	102000	2209367	1995	1995	1995	1995	0
671	20231214	101900	2209367	1995	1995	1995	1995	0
672	20231214	101800	2209367	1995	1995	1995	1995	0
673	20231214	101700	2209367	1995	1995	1995	1995	0
674	20231214	101600	2209367	1995	1995	1995	1995	0
675	20231214	101500	2209367	1995	1995	1995	1995	0
676	20231214	101400	2209367	1995	1995	1995	1995	0
677	20231214	101300	2209367	1995	1995	1995	1995	0
678	20231214	101200	2209367	1995	1995	1995	1995	0
679	20231214	101100	2209367	1995	1995	1995	1995	15
680	20231214	101000	2179442	1996	1996	1996	1996	0
681	20231214	100900	2179442	1996	1996	1996	1996	0
682	20231214	100800	2179442	1996	1996	1996	1996	4
683	20231214	100700	2171458	1999	1999	1999	1999	0
684	20231214	100600	2171458	1999	1999	1999	1999	0
685	20231214	100500	2171458	1999	1999	1999	1999	0
686	20231214	100400	2171458	1999	1999	1999	1999	0
687	20231214	100300	2171458	1999	1999	1999	1999	0
688	20231214	100200	2171458	1999	1999	1999	1999	0
689	20231214	100100	2171458	1999	1999	1999	1999	0
690	20231214	100000	2171458	1999	1999	1999	1999	0
691	20231214	095900	2171458	1999	1999	1999	1999	5
692	20231214	095800	2161463	1998	1998	1998	1998	0
693	20231214	095700	2161463	1998	1998	1998	1998	0
694	20231214	095600	2161463	1998	1998	1998	1998	0
695	20231214	095500	2161463	1998	1998	1998	1998	0
696	20231214	095400	2161463	1998	1996	1998	1996	46
697	20231214	095300	2069631	1996	1996	1996	1996	3
698	20231214	095200	2063643	1997	1996	1997	1996	12
699	20231214	095100	2039686	1996	1996	1996	1996	45
700	20231214	095000	1949866	1996	1996	1996	1996	33
701	20231214	094900	1883998	1996	1996	1996	1996	0
702	20231214	094800	1883998	1996	1996	1996	1996	2
703	20231214	094700	1880006	1997	1996	1997	1996	42
704	20231214	094600	1796169	1996	1996	1996	1996	4
705	20231214	094500	1788185	1996	1996	1996	1996	34
706	20231214	094400	1720321	1997	1997	1997	1997	0
707	20231214	094300	1720321	1997	1997	1997	1997	0
708	20231214	094200	1720321	1997	1997	1997	1997	0
709	20231214	094100	1720321	1997	1997	1997	1997	0
710	20231214	094000	1720321	1997	1997	1997	1997	8
711	20231214	093900	1704345	1997	1997	1997	1997	0
712	20231214	093800	1704345	1997	1997	1997	1997	0
713	20231214	093700	1704345	1997	1997	1997	1997	0
714	20231214	093600	1704345	1997	1999	1999	1997	21
715	20231214	093500	1662370	2005	2005	2005	2005	0
716	20231214	093400	1662370	2005	2005	2005	2005	0
717	20231214	093300	1662370	2005	2005	2005	2005	0
718	20231214	093200	1662370	2005	2005	2005	2005	5
719	20231214	093100	1652345	1999	1999	1999	1999	0
720	20231214	093000	1652345	1999	2000	2000	1999	31
721	20231214	092900	1590346	2005	2005	2005	2005	0
722	20231214	092800	1590346	2005	2005	2005	2005	5
723	20231214	092700	1580321	1994	2000	2000	1994	50
724	20231214	092600	1480525	2005	2005	2005	2005	0
725	20231214	092500	1480525	2005	2005	2005	2005	0
726	20231214	092400	1480525	2005	2005	2005	2005	0
727	20231214	092300	1480525	2005	2005	2005	2005	0
728	20231214	092200	1480525	2005	2005	2005	2005	0
729	20231214	092100	1480525	2005	2005	2005	2005	0
730	20231214	092000	1480525	2005	2005	2005	2005	0
731	20231214	091900	1480525	2005	2005	2005	2005	0
732	20231214	091800	1480525	2005	2005	2005	2005	0
733	20231214	091700	1480525	2005	2005	2005	2005	0
734	20231214	091600	1480525	2005	2005	2005	2005	0
735	20231214	091500	1480525	2005	2005	2005	2005	0
736	20231214	091400	1480525	2005	2005	2005	2005	0
737	20231214	091300	1480525	2005	2005	2005	2005	500
738	20231214	091200	478025	2005	2005	2005	2005	5
739	20231214	091100	468000	2000	2000	2000	2000	0
740	20231214	091000	468000	2000	2000	2000	2000	0
741	20231214	090900	468000	2000	2000	2000	2000	0
742	20231214	090800	468000	2000	2000	2000	2000	0
743	20231214	090700	468000	2000	2000	2000	2000	114
744	20231214	090600	240000	2000	2000	2000	2000	0
745	20231214	090500	240000	2000	2000	2000	2000	0
746	20231214	090400	240000	2000	2000	2000	2000	0
747	20231214	090300	240000	2000	2000	2000	2000	0
748	20231214	090200	240000	2000	2000	2000	2000	0
749	20231214	090100	240000	2000	2000	2000	2000	0
750	20231214	090000	240000	2000	2000	2000	2000	120