KissMeData/458320/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213300	5799211	1998	1998	1998	1998	1
3	20231206	213200	5799211	1998	1998	1998	1998	0
4	20231206	213100	5799211	1998	1998	1998	1998	0
5	20231206	213000	5799211	1998	1998	1998	1998	0
6	20231206	212900	5799211	1998	1998	1998	1998	0
7	20231206	212800	5799211	1998	1998	1998	1998	0
8	20231206	212700	5799211	1998	1998	1998	1998	0
9	20231206	212600	5799211	1998	1998	1998	1998	0
10	20231206	212500	5799211	1998	1998	1998	1998	0
11	20231206	212400	5799211	1998	1998	1998	1998	0
12	20231206	212300	5799211	1998	1998	1998	1998	0
13	20231206	212200	5799211	1998	1998	1998	1998	0
14	20231206	212100	5799211	1998	1998	1998	1998	0
15	20231206	212000	5799211	1998	1998	1998	1998	0
16	20231206	211900	5799211	1998	1998	1998	1998	0
17	20231206	211800	5799211	1998	1998	1998	1998	0
18	20231206	211700	5799211	1998	1998	1998	1998	0
19	20231206	211600	5799211	1998	1998	1998	1998	0
20	20231206	211500	5799211	1998	1998	1998	1998	0
21	20231206	211400	5799211	1998	1998	1998	1998	0
22	20231206	211300	5799211	1998	1998	1998	1998	0
23	20231206	211200	5799211	1998	1998	1998	1998	0
24	20231206	211100	5799211	1998	1998	1998	1998	0
25	20231206	211000	5799211	1998	1998	1998	1998	0
26	20231206	210900	5799211	1998	1998	1998	1998	0
27	20231206	210800	5799211	1998	1998	1998	1998	0
28	20231206	210700	5799211	1998	1998	1998	1998	0
29	20231206	210600	5799211	1998	1998	1998	1998	0
30	20231206	210500	5799211	1998	1998	1998	1998	0
31	20231206	210400	5799211	1998	1998	1998	1998	0
32	20231206	210300	5799211	1998	1998	1998	1998	1
33	20231206	210200	5799211	1998	1998	1998	1998	0
34	20231206	210100	5799211	1998	1998	1998	1998	0
35	20231206	210000	5799211	1998	1998	1998	1998	0
36	20231206	205900	5799211	1998	1998	1998	1998	0
37	20231206	205800	5799211	1998	1998	1998	1998	0
38	20231206	205700	5799211	1998	1998	1998	1998	0
39	20231206	205600	5799211	1998	1998	1998	1998	0
40	20231206	205500	5799211	1998	1998	1998	1998	0
41	20231206	205400	5799211	1998	1998	1998	1998	0
42	20231206	205300	5799211	1998	1998	1998	1998	0
43	20231206	205200	5799211	1998	1998	1998	1998	0
44	20231206	205100	5799211	1998	1998	1998	1998	0
45	20231206	205000	5799211	1998	1998	1998	1998	0
46	20231206	204900	5799211	1998	1998	1998	1998	0
47	20231206	204800	5799211	1998	1998	1998	1998	0
48	20231206	204700	5799211	1998	1998	1998	1998	0
49	20231206	204600	5799211	1998	1998	1998	1998	0
50	20231206	204500	5799211	1998	1998	1998	1998	0
51	20231206	204400	5799211	1998	1998	1998	1998	0
52	20231206	204300	5799211	1998	1998	1998	1998	0
53	20231206	204200	5799211	1998	1998	1998	1998	0
54	20231206	204100	5799211	1998	1998	1998	1998	0
55	20231206	204000	5799211	1998	1998	1998	1998	0
56	20231206	203900	5799211	1998	1998	1998	1998	0
57	20231206	203800	5799211	1998	1998	1998	1998	0
58	20231206	203700	5799211	1998	1998	1998	1998	0
59	20231206	203600	5799211	1998	1998	1998	1998	0
60	20231206	203500	5799211	1998	1998	1998	1998	0
61	20231206	203400	5799211	1998	1998	1998	1998	0
62	20231206	203300	5799211	1998	1998	1998	1998	1
63	20231206	203200	5799211	1998	1998	1998	1998	0
64	20231206	203100	5799211	1998	1998	1998	1998	0
65	20231206	203000	5799211	1998	1998	1998	1998	0
66	20231206	202900	5799211	1998	1998	1998	1998	0
67	20231206	202800	5799211	1998	1998	1998	1998	0
68	20231206	202700	5799211	1998	1998	1998	1998	0
69	20231206	202600	5799211	1998	1998	1998	1998	0
70	20231206	202500	5799211	1998	1998	1998	1998	0
71	20231206	202400	5799211	1998	1998	1998	1998	0
72	20231206	202300	5799211	1998	1998	1998	1998	0
73	20231206	202200	5799211	1998	1998	1998	1998	0
74	20231206	202100	5799211	1998	1998	1998	1998	0
75	20231206	202000	5799211	1998	1998	1998	1998	0
76	20231206	201900	5799211	1998	1998	1998	1998	0
77	20231206	201800	5799211	1998	1998	1998	1998	0
78	20231206	201700	5799211	1998	1998	1998	1998	0
79	20231206	201600	5799211	1998	1998	1998	1998	0
80	20231206	201500	5799211	1998	1998	1998	1998	0
81	20231206	201400	5799211	1998	1998	1998	1998	0
82	20231206	201300	5799211	1998	1998	1998	1998	0
83	20231206	201200	5799211	1998	1998	1998	1998	0
84	20231206	201100	5799211	1998	1998	1998	1998	0
85	20231206	201000	5799211	1998	1998	1998	1998	0
86	20231206	200900	5799211	1998	1998	1998	1998	0
87	20231206	200800	5799211	1998	1998	1998	1998	0
88	20231206	200700	5799211	1998	1998	1998	1998	0
89	20231206	200600	5799211	1998	1998	1998	1998	0
90	20231206	200500	5799211	1998	1998	1998	1998	0
91	20231206	200400	5799211	1998	1998	1998	1998	0
92	20231206	200300	5799211	1998	1998	1998	1998	1
93	20231206	200200	5799211	1998	1998	1998	1998	0
94	20231206	200100	5799211	1998	1998	1998	1998	0
95	20231206	200000	5799211	1998	1998	1998	1998	0
96	20231206	195900	5799211	1998	1998	1998	1998	0
97	20231206	195800	5799211	1998	1998	1998	1998	0
98	20231206	195700	5799211	1998	1998	1998	1998	0
99	20231206	195600	5799211	1998	1998	1998	1998	0
100	20231206	195500	5799211	1998	1998	1998	1998	0
101	20231206	195400	5799211	1998	1998	1998	1998	0
102	20231206	195300	5799211	1998	1998	1998	1998	0
103	20231206	195200	5799211	1998	1998	1998	1998	0
104	20231206	195100	5799211	1998	1998	1998	1998	0
105	20231206	195000	5799211	1998	1998	1998	1998	0
106	20231206	194900	5799211	1998	1998	1998	1998	0
107	20231206	194800	5799211	1998	1998	1998	1998	0
108	20231206	194700	5799211	1998	1998	1998	1998	0
109	20231206	194600	5799211	1998	1998	1998	1998	0
110	20231206	194500	5799211	1998	1998	1998	1998	0
111	20231206	194400	5799211	1998	1998	1998	1998	0
112	20231206	194300	5799211	1998	1998	1998	1998	0
113	20231206	194200	5799211	1998	1998	1998	1998	0
114	20231206	194100	5799211	1998	1998	1998	1998	0
115	20231206	194000	5799211	1998	1998	1998	1998	0
116	20231206	193900	5799211	1998	1998	1998	1998	0
117	20231206	193800	5799211	1998	1998	1998	1998	0
118	20231206	193700	5799211	1998	1998	1998	1998	0
119	20231206	193600	5799211	1998	1998	1998	1998	0
120	20231206	193500	5799211	1998	1998	1998	1998	0
121	20231206	193400	5799211	1998	1998	1998	1998	0
122	20231206	193300	5799211	1998	1998	1998	1998	1
123	20231206	193200	5799211	1998	1998	1998	1998	0
124	20231206	193100	5799211	1998	1998	1998	1998	0
125	20231206	193000	5799211	1998	1998	1998	1998	0
126	20231206	192900	5799211	1998	1998	1998	1998	0
127	20231206	192800	5799211	1998	1998	1998	1998	0
128	20231206	192700	5799211	1998	1998	1998	1998	0
129	20231206	192600	5799211	1998	1998	1998	1998	0
130	20231206	192500	5799211	1998	1998	1998	1998	0
131	20231206	192400	5799211	1998	1998	1998	1998	0
132	20231206	192300	5799211	1998	1998	1998	1998	0
133	20231206	192200	5799211	1998	1998	1998	1998	0
134	20231206	192100	5799211	1998	1998	1998	1998	0
135	20231206	192000	5799211	1998	1998	1998	1998	0
136	20231206	191900	5799211	1998	1998	1998	1998	0
137	20231206	191800	5799211	1998	1998	1998	1998	0
138	20231206	191700	5799211	1998	1998	1998	1998	0
139	20231206	191600	5799211	1998	1998	1998	1998	0
140	20231206	191500	5799211	1998	1998	1998	1998	0
141	20231206	191400	5799211	1998	1998	1998	1998	0
142	20231206	191300	5799211	1998	1998	1998	1998	0
143	20231206	191200	5799211	1998	1998	1998	1998	0
144	20231206	191100	5799211	1998	1998	1998	1998	0
145	20231206	191000	5799211	1998	1998	1998	1998	0
146	20231206	190900	5799211	1998	1998	1998	1998	0
147	20231206	190800	5799211	1998	1998	1998	1998	0
148	20231206	190700	5799211	1998	1998	1998	1998	0
149	20231206	190600	5799211	1998	1998	1998	1998	0
150	20231206	190500	5799211	1998	1998	1998	1998	0
151	20231206	190400	5799211	1998	1998	1998	1998	0
152	20231206	190300	5799211	1998	1998	1998	1998	1
153	20231206	190200	5799211	1998	1998	1998	1998	0
154	20231206	190100	5799211	1998	1998	1998	1998	0
155	20231206	190000	5799211	1998	1998	1998	1998	0
156	20231206	185900	5799211	1998	1998	1998	1998	0
157	20231206	185800	5799211	1998	1998	1998	1998	0
158	20231206	185700	5799211	1998	1998	1998	1998	0
159	20231206	185600	5799211	1998	1998	1998	1998	0
160	20231206	185500	5799211	1998	1998	1998	1998	0
161	20231206	185400	5799211	1998	1998	1998	1998	0
162	20231206	185300	5799211	1998	1998	1998	1998	0
163	20231206	185200	5799211	1998	1998	1998	1998	0
164	20231206	185100	5799211	1998	1998	1998	1998	0
165	20231206	185000	5799211	1998	1998	1998	1998	0
166	20231206	184900	5799211	1998	1998	1998	1998	0
167	20231206	184800	5799211	1998	1998	1998	1998	0
168	20231206	184700	5799211	1998	1998	1998	1998	0
169	20231206	184600	5799211	1998	1998	1998	1998	0
170	20231206	184500	5799211	1998	1998	1998	1998	0
171	20231206	184400	5799211	1998	1998	1998	1998	0
172	20231206	184300	5799211	1998	1998	1998	1998	0
173	20231206	184200	5799211	1998	1998	1998	1998	0
174	20231206	184100	5799211	1998	1998	1998	1998	0
175	20231206	184000	5799211	1998	1998	1998	1998	0
176	20231206	183900	5799211	1998	1998	1998	1998	0
177	20231206	183800	5799211	1998	1998	1998	1998	0
178	20231206	183700	5799211	1998	1998	1998	1998	0
179	20231206	183600	5799211	1998	1998	1998	1998	0
180	20231206	183500	5799211	1998	1998	1998	1998	0
181	20231206	183400	5799211	1998	1998	1998	1998	0
182	20231206	183300	5799211	1998	1998	1998	1998	1
183	20231206	183200	5799211	1998	1998	1998	1998	0
184	20231206	183100	5799211	1998	1998	1998	1998	0
185	20231206	183000	5799211	1998	1998	1998	1998	0
186	20231206	182900	5799211	1998	1998	1998	1998	0
187	20231206	182800	5799211	1998	1998	1998	1998	0
188	20231206	182700	5799211	1998	1998	1998	1998	0
189	20231206	182600	5799211	1998	1998	1998	1998	0
190	20231206	182500	5799211	1998	1998	1998	1998	0
191	20231206	182400	5799211	1998	1998	1998	1998	0
192	20231206	182300	5799211	1998	1998	1998	1998	0
193	20231206	182200	5799211	1998	1998	1998	1998	0
194	20231206	182100	5799211	1998	1998	1998	1998	0
195	20231206	182000	5799211	1998	1998	1998	1998	0
196	20231206	181900	5799211	1998	1998	1998	1998	0
197	20231206	181800	5799211	1998	1998	1998	1998	0
198	20231206	181700	5799211	1998	1998	1998	1998	0
199	20231206	181600	5799211	1998	1998	1998	1998	0
200	20231206	181500	5799211	1998	1998	1998	1998	0
201	20231206	181400	5799211	1998	1998	1998	1998	0
202	20231206	181300	5799211	1998	1998	1998	1998	0
203	20231206	181200	5799211	1998	1998	1998	1998	0
204	20231206	181100	5799211	1998	1998	1998	1998	0
205	20231206	181000	5799211	1998	1998	1998	1998	0
206	20231206	180900	5799211	1998	1998	1998	1998	0
207	20231206	180800	5799211	1998	1998	1998	1998	0
208	20231206	180700	5799211	1998	1998	1998	1998	0
209	20231206	180600	5799211	1998	1998	1998	1998	0
210	20231206	180500	5799211	1998	1998	1998	1998	0
211	20231206	180400	5799211	1998	1998	1998	1998	0
212	20231206	180300	5799211	1998	1998	1998	1998	1
213	20231206	180200	5799211	1998	1998	1998	1998	0
214	20231206	180100	5799211	1998	1998	1998	1998	0
215	20231206	180000	5799211	1998	1998	1998	1998	0
216	20231206	175900	5799211	1998	1998	1998	1998	0
217	20231206	175800	5799211	1998	1998	1998	1998	0
218	20231206	175700	5799211	1998	1998	1998	1998	0
219	20231206	175600	5799211	1998	1998	1998	1998	0
220	20231206	175500	5799211	1998	1998	1998	1998	0
221	20231206	175400	5799211	1998	1998	1998	1998	0
222	20231206	175300	5799211	1998	1998	1998	1998	0
223	20231206	175200	5799211	1998	1998	1998	1998	0
224	20231206	175100	5799211	1998	1998	1998	1998	0
225	20231206	175000	5799211	1998	1998	1998	1998	0
226	20231206	174900	5799211	1998	1998	1998	1998	0
227	20231206	174800	5799211	1998	1998	1998	1998	0
228	20231206	174700	5799211	1998	1998	1998	1998	0
229	20231206	174600	5799211	1998	1998	1998	1998	0
230	20231206	174500	5799211	1998	1998	1998	1998	0
231	20231206	174400	5799211	1998	1998	1998	1998	0
232	20231206	174300	5799211	1998	1998	1998	1998	0
233	20231206	174200	5799211	1998	1998	1998	1998	0
234	20231206	174100	5799211	1998	1998	1998	1998	0
235	20231206	174000	5799211	1998	1998	1998	1998	0
236	20231206	173900	5799211	1998	1998	1998	1998	0
237	20231206	173800	5799211	1998	1998	1998	1998	0
238	20231206	173700	5799211	1998	1998	1998	1998	0
239	20231206	173600	5799211	1998	1998	1998	1998	0
240	20231206	173500	5799211	1998	1998	1998	1998	0
241	20231206	173400	5799211	1998	1998	1998	1998	0
242	20231206	173300	5799211	1998	1998	1998	1998	1
243	20231206	173200	5799211	1998	1998	1998	1998	0
244	20231206	173100	5799211	1998	1998	1998	1998	0
245	20231206	173000	5799211	1998	1998	1998	1998	0
246	20231206	172900	5799211	1998	1998	1998	1998	0
247	20231206	172800	5799211	1998	1998	1998	1998	0
248	20231206	172700	5799211	1998	1998	1998	1998	0
249	20231206	172600	5799211	1998	1998	1998	1998	0
250	20231206	172500	5799211	1998	1998	1998	1998	0
251	20231206	172400	5799211	1998	1998	1998	1998	0
252	20231206	172300	5799211	1998	1998	1998	1998	0
253	20231206	172200	5799211	1998	1998	1998	1998	0
254	20231206	172100	5799211	1998	1998	1998	1998	0
255	20231206	172000	5799211	1998	1998	1998	1998	0
256	20231206	171900	5799211	1998	1998	1998	1998	0
257	20231206	171800	5799211	1998	1998	1998	1998	0
258	20231206	171700	5799211	1998	1998	1998	1998	0
259	20231206	171600	5799211	1998	1998	1998	1998	0
260	20231206	171500	5799211	1998	1998	1998	1998	0
261	20231206	171400	5799211	1998	1998	1998	1998	0
262	20231206	171300	5799211	1998	1998	1998	1998	0
263	20231206	171200	5799211	1998	1998	1998	1998	0
264	20231206	171100	5799211	1998	1998	1998	1998	0
265	20231206	171000	5799211	1998	1998	1998	1998	0
266	20231206	170900	5799211	1998	1998	1998	1998	0
267	20231206	170800	5799211	1998	1998	1998	1998	0
268	20231206	170700	5799211	1998	1998	1998	1998	0
269	20231206	170600	5799211	1998	1998	1998	1998	0
270	20231206	170500	5799211	1998	1998	1998	1998	0
271	20231206	170400	5799211	1998	1998	1998	1998	0
272	20231206	170300	5799211	1998	1998	1998	1998	1
273	20231206	170200	5799211	1998	1998	1998	1998	0
274	20231206	170100	5799211	1998	1998	1998	1998	0
275	20231206	170000	5799211	1998	1998	1998	1998	0
276	20231206	165900	5799211	1998	1998	1998	1998	0
277	20231206	165800	5799211	1998	1998	1998	1998	0
278	20231206	165700	5799211	1998	1998	1998	1998	0
279	20231206	165600	5799211	1998	1998	1998	1998	0
280	20231206	165500	5799211	1998	1998	1998	1998	0
281	20231206	165400	5799211	1998	1998	1998	1998	0
282	20231206	165300	5799211	1998	1998	1998	1998	0
283	20231206	165200	5799211	1998	1998	1998	1998	0
284	20231206	165100	5799211	1998	1998	1998	1998	0
285	20231206	165000	5799211	1998	1998	1998	1998	0
286	20231206	164900	5799211	1998	1998	1998	1998	0
287	20231206	164800	5799211	1998	1998	1998	1998	0
288	20231206	164700	5799211	1998	1998	1998	1998	0
289	20231206	164600	5799211	1998	1998	1998	1998	0
290	20231206	164500	5799211	1998	1998	1998	1998	0
291	20231206	164400	5799211	1998	1998	1998	1998	0
292	20231206	164300	5799211	1998	1998	1998	1998	0
293	20231206	164200	5799211	1998	1998	1998	1998	0
294	20231206	164100	5799211	1998	1998	1998	1998	0
295	20231206	164000	5799211	1998	1998	1998	1998	0
296	20231206	163900	5799211	1998	1998	1998	1998	0
297	20231206	163800	5799211	1998	1998	1998	1998	0
298	20231206	163700	5799211	1998	1998	1998	1998	0
299	20231206	163600	5799211	1998	1998	1998	1998	0
300	20231206	163500	5799211	1998	1998	1998	1998	0
301	20231206	163400	5799211	1998	1998	1998	1998	0
302	20231206	163300	5799211	1998	1998	1998	1998	1
303	20231206	163200	5799211	1998	1998	1998	1998	0
304	20231206	163100	5799211	1998	1998	1998	1998	0
305	20231206	163000	5799211	1998	1998	1998	1998	0
306	20231206	162900	5799211	1998	1998	1998	1998	0
307	20231206	162800	5799211	1998	1998	1998	1998	0
308	20231206	162700	5799211	1998	1998	1998	1998	0
309	20231206	162600	5799211	1998	1998	1998	1998	0
310	20231206	162500	5799211	1998	1998	1998	1998	0
311	20231206	162400	5799211	1998	1998	1998	1998	0
312	20231206	162300	5799211	1998	1998	1998	1998	0
313	20231206	162200	5799211	1998	1998	1998	1998	0
314	20231206	162100	5799211	1998	1998	1998	1998	0
315	20231206	162000	5799211	1998	1998	1998	1998	0
316	20231206	161900	5799211	1998	1998	1998	1998	0
317	20231206	161800	5799211	1998	1998	1998	1998	0
318	20231206	161700	5799211	1998	1998	1998	1998	0
319	20231206	161600	5799211	1998	1998	1998	1998	0
320	20231206	161500	5799211	1998	1998	1998	1998	0
321	20231206	161400	5799211	1998	1998	1998	1998	0
322	20231206	161300	5799211	1998	1998	1998	1998	0
323	20231206	161200	5799211	1998	1998	1998	1998	0
324	20231206	161100	5799211	1998	1998	1998	1998	0
325	20231206	161000	5799211	1998	1998	1998	1998	0
326	20231206	160900	5799211	1998	1998	1998	1998	0
327	20231206	160800	5799211	1998	1998	1998	1998	0
328	20231206	160700	5799211	1998	1998	1998	1998	0
329	20231206	160600	5799211	1998	1998	1998	1998	0
330	20231206	160500	5799211	1998	1998	1998	1998	0
331	20231206	160400	5799211	1998	1998	1998	1998	0
332	20231206	160300	5799211	1998	1998	1998	1998	1
333	20231206	160200	5799211	1998	1998	1998	1998	0
334	20231206	160100	5799211	1998	1998	1998	1998	0
335	20231206	160000	5799211	1998	1998	1998	1998	0
336	20231206	155900	5799211	1998	1998	1998	1998	0
337	20231206	155800	5799211	1998	1998	1998	1998	0
338	20231206	155700	5799211	1998	1998	1998	1998	0
339	20231206	155600	5799211	1998	1998	1998	1998	0
340	20231206	155500	5799211	1998	1998	1998	1998	0
341	20231206	155400	5799211	1998	1998	1998	1998	0
342	20231206	155300	5799211	1998	1998	1998	1998	0
343	20231206	155200	5799211	1998	1998	1998	1998	0
344	20231206	155100	5799211	1998	1998	1998	1998	0
345	20231206	155000	5799211	1998	1998	1998	1998	0
346	20231206	154900	5799211	1998	1998	1998	1998	0
347	20231206	154800	5799211	1998	1998	1998	1998	0
348	20231206	154700	5799211	1998	1998	1998	1998	0
349	20231206	154600	5799211	1998	1998	1998	1998	0
350	20231206	154500	5799211	1998	1998	1998	1998	0
351	20231206	154400	5799211	1998	1998	1998	1998	0
352	20231206	154300	5799211	1998	1998	1998	1998	0
353	20231206	154200	5799211	1998	1998	1998	1998	0
354	20231206	154100	5799211	1998	1998	1998	1998	0
355	20231206	154000	5799211	1998	1998	1998	1998	0
356	20231206	153900	5799211	1998	1998	1998	1998	0
357	20231206	153800	5799211	1998	1998	1998	1998	0
358	20231206	153700	5799211	1998	1998	1998	1998	0
359	20231206	153600	5799211	1998	1998	1998	1998	0
360	20231206	153500	5799211	1998	1998	1998	1998	0
361	20231206	153400	5799211	1998	1998	1998	1998	0
362	20231206	153300	5799211	1998	1998	1998	1998	1
363	20231206	153200	5799211	1998	1998	1998	1998	0
364	20231206	153100	5799211	1998	1998	1998	1998	0
365	20231206	153000	5799211	1998	1998	1998	1998	1
366	20231206	152900	5797213	1997	1997	1997	1997	0
367	20231206	152800	5797213	1997	1997	1997	1997	0
368	20231206	152700	5797213	1997	1997	1997	1997	0
369	20231206	152600	5797213	1997	1997	1997	1997	0
370	20231206	152500	5797213	1997	1997	1997	1997	0
371	20231206	152400	5797213	1997	1997	1997	1997	0
372	20231206	152300	5797213	1997	1997	1997	1997	0
373	20231206	152200	5797213	1997	1997	1997	1997	0
374	20231206	152100	5797213	1997	1997	1997	1997	0
375	20231206	152000	5797213	1997	1997	1997	1997	0
376	20231206	151900	5797213	1997	1997	1997	1997	0
377	20231206	151800	5797213	1997	1997	1997	1997	0
378	20231206	151700	5797213	1997	1997	1997	1997	0
379	20231206	151600	5797213	1997	1997	1997	1997	1
380	20231206	151500	5795216	1997	1997	1997	1997	2
381	20231206	151400	5791222	1997	1997	1997	1997	0
382	20231206	151300	5791222	1997	1997	1997	1997	2
383	20231206	151200	5787228	1996	1996	1996	1996	0
384	20231206	151100	5787228	1996	1996	1996	1996	7
385	20231206	151000	5773256	1996	1996	1996	1996	0
386	20231206	150900	5773256	1996	1996	1996	1996	0
387	20231206	150800	5773256	1996	1996	1996	1996	0
388	20231206	150700	5773256	1996	1996	1996	1996	0
389	20231206	150600	5773256	1996	1996	1996	1996	0
390	20231206	150500	5773256	1996	1996	1996	1996	0
391	20231206	150400	5773256	1996	1996	1996	1996	0
392	20231206	150300	5773256	1996	1996	1996	1996	0
393	20231206	150200	5773256	1996	1996	1996	1996	0
394	20231206	150100	5773256	1996	1996	1996	1996	0
395	20231206	150000	5773256	1996	1996	1996	1996	0
396	20231206	145900	5773256	1996	1996	1996	1996	0
397	20231206	145800	5773256	1996	1996	1996	1996	0
398	20231206	145700	5773256	1996	1996	1996	1996	43
399	20231206	145600	5687428	1996	1996	1996	1996	0
400	20231206	145500	5687428	1996	1996	1996	1996	0
401	20231206	145400	5687428	1996	1996	1996	1996	0
402	20231206	145300	5687428	1996	1996	1996	1996	0
403	20231206	145200	5687428	1996	1996	1996	1996	0
404	20231206	145100	5687428	1996	1996	1996	1996	0
405	20231206	145000	5687428	1996	1996	1996	1996	0
406	20231206	144900	5687428	1996	1996	1996	1996	0
407	20231206	144800	5687428	1996	1996	1996	1996	0
408	20231206	144700	5687428	1996	1996	1996	1996	0
409	20231206	144600	5687428	1996	1996	1996	1996	0
410	20231206	144500	5687428	1996	1996	1996	1996	0
411	20231206	144400	5687428	1996	1996	1996	1996	0
412	20231206	144300	5687428	1996	1996	1996	1996	0
413	20231206	144200	5687428	1996	1996	1996	1996	0
414	20231206	144100	5687428	1996	1996	1996	1996	0
415	20231206	144000	5687428	1996	1996	1996	1996	8
416	20231206	143900	5671460	1996	1996	1996	1996	0
417	20231206	143800	5671460	1996	1996	1996	1996	0
418	20231206	143700	5671460	1996	1996	1996	1996	0
419	20231206	143600	5671460	1996	1996	1996	1996	0
420	20231206	143500	5671460	1996	1996	1996	1996	0
421	20231206	143400	5671460	1996	1996	1996	1996	0
422	20231206	143300	5671460	1996	1996	1996	1996	0
423	20231206	143200	5671460	1996	1996	1996	1996	0
424	20231206	143100	5671460	1996	1996	1996	1996	0
425	20231206	143000	5671460	1996	1996	1996	1996	0
426	20231206	142900	5671460	1996	1996	1996	1996	6
427	20231206	142800	5659484	1999	1999	1999	1999	0
428	20231206	142700	5659484	1999	1999	1999	1999	0
429	20231206	142600	5659484	1999	1999	1999	1999	0
430	20231206	142500	5659484	1999	1999	1999	1999	0
431	20231206	142400	5659484	1999	1999	1999	1999	0
432	20231206	142300	5659484	1999	1999	1999	1999	0
433	20231206	142200	5659484	1999	1999	1999	1999	44
434	20231206	142100	5571528	1998	1998	1998	1998	0
435	20231206	142000	5571528	1998	1998	1998	1998	0
436	20231206	141900	5571528	1998	1998	1998	1998	0
437	20231206	141800	5571528	1998	1998	1998	1998	0
438	20231206	141700	5571528	1998	1998	1998	1998	0
439	20231206	141600	5571528	1998	1998	1998	1998	0
440	20231206	141500	5571528	1998	1998	1998	1998	0
441	20231206	141400	5571528	1998	1998	1998	1998	6
442	20231206	141300	5559540	1998	1998	1998	1998	0
443	20231206	141200	5559540	1998	1998	1998	1998	0
444	20231206	141100	5559540	1998	1998	1998	1998	0
445	20231206	141000	5559540	1998	1998	1998	1998	0
446	20231206	140900	5559540	1998	1998	1998	1998	0
447	20231206	140800	5559540	1998	1998	1998	1998	0
448	20231206	140700	5559540	1998	1998	1998	1998	0
449	20231206	140600	5559540	1998	1998	1998	1998	0
450	20231206	140500	5559540	1998	1998	1998	1998	0
451	20231206	140400	5559540	1998	1998	1998	1998	0
452	20231206	140300	5559540	1998	1998	1998	1998	0
453	20231206	140200	5559540	1998	1998	1998	1998	0
454	20231206	140100	5559540	1998	1998	1998	1998	0
455	20231206	140000	5559540	1998	1998	1998	1998	0
456	20231206	135900	5559540	1998	1998	1998	1998	0
457	20231206	135800	5559540	1998	1998	1998	1998	0
458	20231206	135700	5559540	1998	1998	1998	1998	0
459	20231206	135600	5559540	1998	1998	1998	1998	0
460	20231206	135500	5559540	1998	1998	1998	1998	0
461	20231206	135400	5559540	1998	1998	1998	1998	0
462	20231206	135300	5559540	1998	1998	1998	1998	0
463	20231206	135200	5559540	1998	1998	1998	1998	0
464	20231206	135100	5559540	1998	1998	1998	1998	0
465	20231206	135000	5559540	1998	1998	1998	1998	0
466	20231206	134900	5559540	1998	1998	1998	1998	0
467	20231206	134800	5559540	1998	1998	1998	1998	0
468	20231206	134700	5559540	1998	1998	1998	1998	0
469	20231206	134600	5559540	1998	1998	1998	1998	0
470	20231206	134500	5559540	1998	1998	1998	1998	0
471	20231206	134400	5559540	1998	1998	1998	1998	0
472	20231206	134300	5559540	1998	1997	1998	1997	6
473	20231206	134200	5547553	1996	1996	1996	1996	0
474	20231206	134100	5547553	1996	1996	1996	1996	0
475	20231206	134000	5547553	1996	1996	1996	1996	0
476	20231206	133900	5547553	1996	1996	1996	1996	0
477	20231206	133800	5547553	1996	1996	1996	1996	5
478	20231206	133700	5537573	1997	1997	1997	1997	5
479	20231206	133600	5527588	1996	1997	1997	1996	10
480	20231206	133500	5507623	1996	1996	1996	1996	0
481	20231206	133400	5507623	1996	1996	1996	1996	0
482	20231206	133300	5507623	1996	1996	1996	1996	0
483	20231206	133200	5507623	1996	1996	1996	1996	0
484	20231206	133100	5507623	1996	1996	1996	1996	0
485	20231206	133000	5507623	1996	1996	1996	1996	0
486	20231206	132900	5507623	1996	1996	1996	1996	0
487	20231206	132800	5507623	1996	1996	1996	1996	0
488	20231206	132700	5507623	1996	1996	1996	1996	0
489	20231206	132600	5507623	1996	1996	1996	1996	0
490	20231206	132500	5507623	1996	1996	1996	1996	0
491	20231206	132400	5507623	1996	1996	1996	1996	0
492	20231206	132300	5507623	1996	1996	1996	1996	0
493	20231206	132200	5507623	1996	1996	1996	1996	0
494	20231206	132100	5507623	1996	1996	1996	1996	0
495	20231206	132000	5507623	1996	1996	1996	1996	0
496	20231206	131900	5507623	1996	1996	1996	1996	0
497	20231206	131800	5507623	1996	1996	1996	1996	0
498	20231206	131700	5507623	1996	1996	1996	1996	0
499	20231206	131600	5507623	1996	1996	1996	1996	0
500	20231206	131500	5507623	1996	1996	1996	1996	0
501	20231206	131400	5507623	1996	1996	1996	1996	0
502	20231206	131300	5507623	1996	1996	1996	1996	0
503	20231206	131200	5507623	1996	1996	1996	1996	0
504	20231206	131100	5507623	1996	1996	1996	1996	0
505	20231206	131000	5507623	1996	1996	1996	1996	0
506	20231206	130900	5507623	1996	1996	1996	1996	0
507	20231206	130800	5507623	1996	1996	1996	1996	0
508	20231206	130700	5507623	1996	1996	1996	1996	0
509	20231206	130600	5507623	1996	1996	1996	1996	0
510	20231206	130500	5507623	1996	1996	1996	1996	0
511	20231206	130400	5507623	1996	1996	1996	1996	0
512	20231206	130300	5507623	1996	1996	1996	1996	0
513	20231206	130200	5507623	1996	1996	1996	1996	1
514	20231206	130100	5505627	1996	1996	1996	1996	0
515	20231206	130000	5505627	1996	1996	1996	1996	0
516	20231206	125900	5505627	1996	1996	1996	1996	0
517	20231206	125800	5505627	1996	1996	1996	1996	0
518	20231206	125700	5505627	1996	1996	1996	1996	0
519	20231206	125600	5505627	1996	1996	1996	1996	0
520	20231206	125500	5505627	1996	1996	1996	1996	0
521	20231206	125400	5505627	1996	1996	1996	1996	0
522	20231206	125300	5505627	1996	1996	1996	1996	0
523	20231206	125200	5505627	1996	1996	1996	1996	0
524	20231206	125100	5505627	1996	1996	1996	1996	0
525	20231206	125000	5505627	1996	1996	1996	1996	0
526	20231206	124900	5505627	1996	1996	1996	1996	0
527	20231206	124800	5505627	1996	1996	1996	1996	1
528	20231206	124700	5503631	1996	1996	1996	1996	0
529	20231206	124600	5503631	1996	1996	1996	1996	0
530	20231206	124500	5503631	1996	1996	1996	1996	0
531	20231206	124400	5503631	1996	1996	1996	1996	0
532	20231206	124300	5503631	1996	1996	1996	1996	0
533	20231206	124200	5503631	1996	1996	1996	1996	0
534	20231206	124100	5503631	1996	1996	1996	1996	0
535	20231206	124000	5503631	1996	1996	1996	1996	0
536	20231206	123900	5503631	1996	1996	1996	1996	0
537	20231206	123800	5503631	1996	1996	1996	1996	0
538	20231206	123700	5503631	1996	1996	1996	1996	0
539	20231206	123600	5503631	1996	1996	1996	1996	0
540	20231206	123500	5503631	1996	1996	1996	1996	0
541	20231206	123400	5503631	1996	1996	1996	1996	0
542	20231206	123300	5503631	1996	1996	1996	1996	0
543	20231206	123200	5503631	1996	1996	1996	1996	0
544	20231206	123100	5503631	1996	1996	1996	1996	0
545	20231206	123000	5503631	1996	1996	1996	1996	8
546	20231206	122900	5487663	1996	1996	1996	1996	0
547	20231206	122800	5487663	1996	1996	1996	1996	0
548	20231206	122700	5487663	1996	1996	1996	1996	0
549	20231206	122600	5487663	1996	1996	1996	1996	0
550	20231206	122500	5487663	1996	1996	1996	1996	0
551	20231206	122400	5487663	1996	1996	1996	1996	100
552	20231206	122300	5288063	1996	1996	1996	1996	195
553	20231206	122200	4898843	1996	1996	1996	1996	0
554	20231206	122100	4898843	1996	1996	1996	1996	16
555	20231206	122000	4866907	1996	1996	1996	1996	0
556	20231206	121900	4866907	1996	1996	1996	1996	0
557	20231206	121800	4866907	1996	1996	1996	1996	0
558	20231206	121700	4866907	1996	1996	1996	1996	16
559	20231206	121600	4834971	1996	1996	1996	1996	0
560	20231206	121500	4834971	1996	1996	1996	1996	0
561	20231206	121400	4834971	1996	1996	1996	1996	16
562	20231206	121300	4803035	1996	1996	1996	1996	0
563	20231206	121200	4803035	1996	1996	1996	1996	0
564	20231206	121100	4803035	1996	1996	1996	1996	0
565	20231206	121000	4803035	1996	1996	1996	1996	16
566	20231206	120900	4771099	1996	1996	1996	1996	0
567	20231206	120800	4771099	1996	1996	1996	1996	0
568	20231206	120700	4771099	1996	1996	1996	1996	15
569	20231206	120600	4741159	1996	1996	1996	1996	0
570	20231206	120500	4741159	1996	1996	1996	1996	0
571	20231206	120400	4741159	1996	1996	1996	1996	16
572	20231206	120300	4709223	1995	1995	1995	1995	0
573	20231206	120200	4709223	1995	1995	1995	1995	1
574	20231206	120100	4707228	1996	1996	1996	1996	0
575	20231206	120000	4707228	1996	1996	1996	1996	16
576	20231206	115900	4675292	1996	1996	1996	1996	0
577	20231206	115800	4675292	1996	1996	1996	1996	0
578	20231206	115700	4675292	1996	1996	1996	1996	0
579	20231206	115600	4675292	1996	1996	1996	1996	16
580	20231206	115500	4643356	1996	1996	1996	1996	0
581	20231206	115400	4643356	1996	1993	1996	1992	471
582	20231206	115300	3704938	1996	1996	1996	1996	16
583	20231206	115200	3673002	1996	1996	1996	1996	0
584	20231206	115100	3673002	1996	1996	1996	1996	0
585	20231206	115000	3673002	1996	1996	1996	1996	0
586	20231206	114900	3673002	1996	1996	1996	1996	16
587	20231206	114800	3641066	1996	1996	1996	1996	0
588	20231206	114700	3641066	1996	1996	1996	1996	10
589	20231206	114600	3621106	1996	1996	1996	1996	16
590	20231206	114500	3589170	1996	1996	1996	1996	0
591	20231206	114400	3589170	1996	1996	1996	1996	0
592	20231206	114300	3589170	1996	1996	1996	1996	0
593	20231206	114200	3589170	1996	1996	1996	1996	16
594	20231206	114100	3557234	1996	1996	1996	1996	0
595	20231206	114000	3557234	1996	1996	1996	1996	0
596	20231206	113900	3557234	1996	1996	1996	1996	16
597	20231206	113800	3525298	1996	1996	1996	1996	0
598	20231206	113700	3525298	1996	1996	1996	1996	0
599	20231206	113600	3525298	1996	1996	1996	1996	0
600	20231206	113500	3525298	1996	1996	1996	1996	16
601	20231206	113400	3493362	1996	1996	1996	1996	15
602	20231206	113300	3463422	1992	1992	1992	1992	0
603	20231206	113200	3463422	1992	1992	1992	1992	0
604	20231206	113100	3463422	1992	1992	1992	1992	100
605	20231206	113000	3264222	1996	1996	1996	1996	0
606	20231206	112900	3264222	1996	1996	1996	1996	0
607	20231206	112800	3264222	1996	1996	1996	1996	15
608	20231206	112700	3234282	1996	1996	1996	1996	0
609	20231206	112600	3234282	1996	1996	1996	1996	0
610	20231206	112500	3234282	1996	1996	1996	1996	16
611	20231206	112400	3202346	1996	1996	1996	1996	0
612	20231206	112300	3202346	1996	1996	1996	1996	0
613	20231206	112200	3202346	1996	1996	1996	1996	11
614	20231206	112100	3180390	1994	1994	1994	1994	5
615	20231206	112000	3170420	1994	1994	1994	1994	0
616	20231206	111900	3170420	1994	1994	1994	1994	0
617	20231206	111800	3170420	1994	1994	1994	1994	16
618	20231206	111700	3138516	1994	1994	1994	1994	0
619	20231206	111600	3138516	1994	1994	1994	1994	0
620	20231206	111500	3138516	1994	1994	1994	1994	0
621	20231206	111400	3138516	1994	1994	1994	1994	15
622	20231206	111300	3108606	1994	1994	1994	1994	0
623	20231206	111200	3108606	1994	1994	1994	1994	16
624	20231206	111100	3076702	1992	1992	1992	1992	0
625	20231206	111000	3076702	1992	1992	1992	1992	0
626	20231206	110900	3076702	1992	1992	1992	1992	0
627	20231206	110800	3076702	1992	1992	1992	1992	0
628	20231206	110700	3076702	1992	1994	1994	1992	16
629	20231206	110600	3044800	1994	1994	1994	1994	0
630	20231206	110500	3044800	1994	1994	1994	1994	0
631	20231206	110400	3044800	1994	1994	1994	1994	16
632	20231206	110300	3012896	1994	1994	1994	1994	0
633	20231206	110200	3012896	1994	1994	1994	1994	0
634	20231206	110100	3012896	1994	1994	1994	1994	0
635	20231206	110000	3012896	1994	1994	1994	1994	16
636	20231206	105900	2980992	1994	1994	1994	1994	0
637	20231206	105800	2980992	1994	1994	1994	1994	0
638	20231206	105700	2980992	1994	1994	1994	1994	15
639	20231206	105600	2951082	1994	1994	1994	1994	0
640	20231206	105500	2951082	1994	1994	1994	1994	0
641	20231206	105400	2951082	1994	1994	1994	1994	1
642	20231206	105300	2949088	1994	1994	1994	1994	15
643	20231206	105200	2919178	1994	1994	1994	1994	0
644	20231206	105100	2919178	1994	1994	1994	1994	0
645	20231206	105000	2919178	1994	1994	1994	1994	16
646	20231206	104900	2887274	1994	1994	1994	1994	0
647	20231206	104800	2887274	1994	1994	1994	1994	0
648	20231206	104700	2887274	1994	1994	1994	1994	16
649	20231206	104600	2855370	1993	1993	1993	1993	0
650	20231206	104500	2855370	1993	1993	1993	1993	0
651	20231206	104400	2855370	1993	1993	1993	1993	0
652	20231206	104300	2855370	1993	1993	1993	1993	19
653	20231206	104200	2817503	1993	1993	1993	1993	102
654	20231206	104100	2614217	1994	1994	1994	1994	0
655	20231206	104000	2614217	1994	1994	1994	1994	16
656	20231206	103900	2582313	1994	1994	1994	1994	0
657	20231206	103800	2582313	1994	1994	1994	1994	0
658	20231206	103700	2582313	1994	1994	1994	1994	2
659	20231206	103600	2578325	1994	1994	1994	1994	16
660	20231206	103500	2546421	1994	1994	1994	1994	0
661	20231206	103400	2546421	1994	1994	1994	1994	0
662	20231206	103300	2546421	1994	1994	1994	1994	15
663	20231206	103200	2516511	1994	1994	1994	1994	0
664	20231206	103100	2516511	1994	1994	1994	1994	0
665	20231206	103000	2516511	1994	1994	1994	1994	0
666	20231206	102900	2516511	1994	1994	1994	1994	16
667	20231206	102800	2484607	1994	1994	1994	1994	0
668	20231206	102700	2484607	1994	1994	1994	1994	15
669	20231206	102600	2454697	1992	1992	1992	1992	0
670	20231206	102500	2454697	1992	1992	1992	1992	100
671	20231206	102400	2255497	1994	1994	1994	1994	0
672	20231206	102300	2255497	1994	1994	1994	1994	0
673	20231206	102200	2255497	1994	1994	1994	1994	16
674	20231206	102100	2223593	1994	1994	1994	1994	0
675	20231206	102000	2223593	1994	1994	1994	1994	0
676	20231206	101900	2223593	1994	1994	1994	1994	16
677	20231206	101800	2191689	1994	1994	1994	1994	0
678	20231206	101700	2191689	1994	1994	1994	1994	0
679	20231206	101600	2191689	1994	1994	1994	1994	0
680	20231206	101500	2191689	1994	1994	1994	1994	16
681	20231206	101400	2159785	1994	1994	1994	1994	0
682	20231206	101300	2159785	1994	1993	1994	1993	15
683	20231206	101200	2129882	1992	1992	1992	1992	0
684	20231206	101100	2129882	1992	1993	1993	1992	248
685	20231206	101000	1635800	1994	1994	1994	1994	0
686	20231206	100900	1635800	1994	1994	1994	1994	17
687	20231206	100800	1601902	1994	1994	1994	1994	10
688	20231206	100700	1581962	1995	1995	1995	1995	21
689	20231206	100600	1540067	1996	1996	1996	1996	8
690	20231206	100500	1524099	1996	1996	1996	1996	37
691	20231206	100400	1450247	1996	1996	1996	1996	11
692	20231206	100300	1428291	1996	1996	1996	1996	15
693	20231206	100200	1398351	1993	1993	1993	1993	0
694	20231206	100100	1398351	1993	1993	1993	1993	1
695	20231206	100000	1396358	1996	1996	1996	1996	2
696	20231206	095900	1392366	1996	1996	1996	1996	0
697	20231206	095800	1392366	1996	1996	1996	1996	15
698	20231206	095700	1362426	1996	1996	1996	1996	0
699	20231206	095600	1362426	1996	1996	1996	1996	0
700	20231206	095500	1362426	1996	1996	1996	1996	0
701	20231206	095400	1362426	1996	1996	1996	1996	16
702	20231206	095300	1330490	1996	1995	1996	1995	457
703	20231206	095200	418752	1995	1993	1995	1993	94
704	20231206	095100	231404	1994	1995	1995	1994	20
705	20231206	095000	191508	1993	1993	1993	1993	0
706	20231206	094900	191508	1993	1993	1993	1993	0
707	20231206	094800	191508	1993	1993	1993	1993	7
708	20231206	094700	177557	1995	1995	1995	1995	16
709	20231206	094600	145637	1995	1995	1995	1995	0
710	20231206	094500	145637	1995	1995	1995	1995	0
711	20231206	094400	145637	1995	1995	1995	1995	16
712	20231206	094300	113717	1995	1995	1995	1995	0
713	20231206	094200	113717	1995	1995	1995	1995	15
714	20231206	094100	83792	1993	1993	1993	1993	0
715	20231206	094000	83792	1993	1993	1993	1993	0
716	20231206	093900	83792	1993	1993	1993	1993	1
717	20231206	093800	81799	1993	1996	1996	1993	17
718	20231206	093700	47870	1993	1993	1993	1993	0
719	20231206	093600	47870	1993	1993	1993	1993	1
720	20231206	093500	45877	1993	1993	1993	1993	1
721	20231206	093400	43884	1996	1995	1996	1994	21
722	20231206	093300	1993	1993	1993	1993	1993	0
723	20231206	093200	1993	1993	1993	1993	1993	1
724	20231206	093100	0	1996	1996	1996	1996	0
725	20231206	093000	0	1996	1996	1996	1996	0
726	20231206	092900	0	1996	1996	1996	1996	0
727	20231206	092800	0	1996	1996	1996	1996	0
728	20231206	092700	0	1996	1996	1996	1996	0
729	20231206	092600	0	1996	1996	1996	1996	0
730	20231206	092500	0	1996	1996	1996	1996	0
731	20231206	092400	0	1996	1996	1996	1996	0
732	20231206	092300	0	1996	1996	1996	1996	0
733	20231206	092200	0	1996	1996	1996	1996	0
734	20231206	092100	0	1996	1996	1996	1996	0
735	20231206	092000	0	1996	1996	1996	1996	0
736	20231206	091900	0	1996	1996	1996	1996	0
737	20231206	091800	0	1996	1996	1996	1996	0
738	20231206	091700	0	1996	1996	1996	1996	0
739	20231206	091600	0	1996	1996	1996	1996	0
740	20231206	091500	0	1996	1996	1996	1996	0
741	20231206	091400	0	1996	1996	1996	1996	0
742	20231206	091300	0	1996	1996	1996	1996	0
743	20231206	091200	0	1996	1996	1996	1996	0
744	20231206	091100	0	1996	1996	1996	1996	0
745	20231206	091000	0	1996	1996	1996	1996	0
746	20231206	090900	0	1996	1996	1996	1996	0
747	20231206	090800	0	1996	1996	1996	1996	0
748	20231206	090700	0	1996	1996	1996	1996	0
749	20231206	090600	0	1996	1996	1996	1996	0
750	20231206	090500	0	1996	1996	1996	1996	0
751	20231206	090400	0	1996	1996	1996	1996	0
752	20231206	090300	0	1996	1996	1996	1996	0
753	20231206	090200	0	1996	1996	1996	1996	0
754	20231206	090100	0	1996	1996	1996	1996	0
755	20231206	090000	0	1996	1996	1996	1996	0