KissMeData/454750/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	213400	4698213	1996	1996	1996	1996	1
3	20231205	213300	4698213	1996	1996	1996	1996	0
4	20231205	213200	4698213	1996	1996	1996	1996	0
5	20231205	213100	4698213	1996	1996	1996	1996	0
6	20231205	213000	4698213	1996	1996	1996	1996	0
7	20231205	212900	4698213	1996	1996	1996	1996	0
8	20231205	212800	4698213	1996	1996	1996	1996	0
9	20231205	212700	4698213	1996	1996	1996	1996	0
10	20231205	212600	4698213	1996	1996	1996	1996	0
11	20231205	212500	4698213	1996	1996	1996	1996	0
12	20231205	212400	4698213	1996	1996	1996	1996	0
13	20231205	212300	4698213	1996	1996	1996	1996	0
14	20231205	212200	4698213	1996	1996	1996	1996	0
15	20231205	212100	4698213	1996	1996	1996	1996	0
16	20231205	212000	4698213	1996	1996	1996	1996	0
17	20231205	211900	4698213	1996	1996	1996	1996	0
18	20231205	211800	4698213	1996	1996	1996	1996	0
19	20231205	211700	4698213	1996	1996	1996	1996	0
20	20231205	211600	4698213	1996	1996	1996	1996	0
21	20231205	211500	4698213	1996	1996	1996	1996	0
22	20231205	211400	4698213	1996	1996	1996	1996	0
23	20231205	211300	4698213	1996	1996	1996	1996	0
24	20231205	211200	4698213	1996	1996	1996	1996	0
25	20231205	211100	4698213	1996	1996	1996	1996	0
26	20231205	211000	4698213	1996	1996	1996	1996	0
27	20231205	210900	4698213	1996	1996	1996	1996	0
28	20231205	210800	4698213	1996	1996	1996	1996	0
29	20231205	210700	4698213	1996	1996	1996	1996	0
30	20231205	210600	4698213	1996	1996	1996	1996	0
31	20231205	210500	4698213	1996	1996	1996	1996	0
32	20231205	210400	4698213	1996	1996	1996	1996	1
33	20231205	210300	4698213	1996	1996	1996	1996	0
34	20231205	210200	4698213	1996	1996	1996	1996	0
35	20231205	210100	4698213	1996	1996	1996	1996	0
36	20231205	210000	4698213	1996	1996	1996	1996	0
37	20231205	205900	4698213	1996	1996	1996	1996	0
38	20231205	205800	4698213	1996	1996	1996	1996	0
39	20231205	205700	4698213	1996	1996	1996	1996	0
40	20231205	205600	4698213	1996	1996	1996	1996	0
41	20231205	205500	4698213	1996	1996	1996	1996	0
42	20231205	205400	4698213	1996	1996	1996	1996	0
43	20231205	205300	4698213	1996	1996	1996	1996	0
44	20231205	205200	4698213	1996	1996	1996	1996	0
45	20231205	205100	4698213	1996	1996	1996	1996	0
46	20231205	205000	4698213	1996	1996	1996	1996	0
47	20231205	204900	4698213	1996	1996	1996	1996	0
48	20231205	204800	4698213	1996	1996	1996	1996	0
49	20231205	204700	4698213	1996	1996	1996	1996	0
50	20231205	204600	4698213	1996	1996	1996	1996	0
51	20231205	204500	4698213	1996	1996	1996	1996	0
52	20231205	204400	4698213	1996	1996	1996	1996	0
53	20231205	204300	4698213	1996	1996	1996	1996	0
54	20231205	204200	4698213	1996	1996	1996	1996	0
55	20231205	204100	4698213	1996	1996	1996	1996	0
56	20231205	204000	4698213	1996	1996	1996	1996	0
57	20231205	203900	4698213	1996	1996	1996	1996	0
58	20231205	203800	4698213	1996	1996	1996	1996	0
59	20231205	203700	4698213	1996	1996	1996	1996	0
60	20231205	203600	4698213	1996	1996	1996	1996	0
61	20231205	203500	4698213	1996	1996	1996	1996	0
62	20231205	203400	4698213	1996	1996	1996	1996	1
63	20231205	203300	4698213	1996	1996	1996	1996	0
64	20231205	203200	4698213	1996	1996	1996	1996	0
65	20231205	203100	4698213	1996	1996	1996	1996	0
66	20231205	203000	4698213	1996	1996	1996	1996	0
67	20231205	202900	4698213	1996	1996	1996	1996	0
68	20231205	202800	4698213	1996	1996	1996	1996	0
69	20231205	202700	4698213	1996	1996	1996	1996	0
70	20231205	202600	4698213	1996	1996	1996	1996	0
71	20231205	202500	4698213	1996	1996	1996	1996	0
72	20231205	202400	4698213	1996	1996	1996	1996	0
73	20231205	202300	4698213	1996	1996	1996	1996	0
74	20231205	202200	4698213	1996	1996	1996	1996	0
75	20231205	202100	4698213	1996	1996	1996	1996	0
76	20231205	202000	4698213	1996	1996	1996	1996	0
77	20231205	201900	4698213	1996	1996	1996	1996	0
78	20231205	201800	4698213	1996	1996	1996	1996	0
79	20231205	201700	4698213	1996	1996	1996	1996	0
80	20231205	201600	4698213	1996	1996	1996	1996	0
81	20231205	201500	4698213	1996	1996	1996	1996	0
82	20231205	201400	4698213	1996	1996	1996	1996	0
83	20231205	201300	4698213	1996	1996	1996	1996	0
84	20231205	201200	4698213	1996	1996	1996	1996	0
85	20231205	201100	4698213	1996	1996	1996	1996	0
86	20231205	201000	4698213	1996	1996	1996	1996	0
87	20231205	200900	4698213	1996	1996	1996	1996	0
88	20231205	200800	4698213	1996	1996	1996	1996	0
89	20231205	200700	4698213	1996	1996	1996	1996	0
90	20231205	200600	4698213	1996	1996	1996	1996	0
91	20231205	200500	4698213	1996	1996	1996	1996	0
92	20231205	200400	4698213	1996	1996	1996	1996	1
93	20231205	200300	4698213	1996	1996	1996	1996	0
94	20231205	200200	4698213	1996	1996	1996	1996	0
95	20231205	200100	4698213	1996	1996	1996	1996	0
96	20231205	200000	4698213	1996	1996	1996	1996	0
97	20231205	195900	4698213	1996	1996	1996	1996	0
98	20231205	195800	4698213	1996	1996	1996	1996	0
99	20231205	195700	4698213	1996	1996	1996	1996	0
100	20231205	195600	4698213	1996	1996	1996	1996	0
101	20231205	195500	4698213	1996	1996	1996	1996	0
102	20231205	195400	4698213	1996	1996	1996	1996	0
103	20231205	195300	4698213	1996	1996	1996	1996	0
104	20231205	195200	4698213	1996	1996	1996	1996	0
105	20231205	195100	4698213	1996	1996	1996	1996	0
106	20231205	195000	4698213	1996	1996	1996	1996	0
107	20231205	194900	4698213	1996	1996	1996	1996	0
108	20231205	194800	4698213	1996	1996	1996	1996	0
109	20231205	194700	4698213	1996	1996	1996	1996	0
110	20231205	194600	4698213	1996	1996	1996	1996	0
111	20231205	194500	4698213	1996	1996	1996	1996	0
112	20231205	194400	4698213	1996	1996	1996	1996	0
113	20231205	194300	4698213	1996	1996	1996	1996	0
114	20231205	194200	4698213	1996	1996	1996	1996	0
115	20231205	194100	4698213	1996	1996	1996	1996	0
116	20231205	194000	4698213	1996	1996	1996	1996	0
117	20231205	193900	4698213	1996	1996	1996	1996	0
118	20231205	193800	4698213	1996	1996	1996	1996	0
119	20231205	193700	4698213	1996	1996	1996	1996	0
120	20231205	193600	4698213	1996	1996	1996	1996	0
121	20231205	193500	4698213	1996	1996	1996	1996	0
122	20231205	193400	4698213	1996	1996	1996	1996	1
123	20231205	193300	4698213	1996	1996	1996	1996	0
124	20231205	193200	4698213	1996	1996	1996	1996	0
125	20231205	193100	4698213	1996	1996	1996	1996	0
126	20231205	193000	4698213	1996	1996	1996	1996	0
127	20231205	192900	4698213	1996	1996	1996	1996	0
128	20231205	192800	4698213	1996	1996	1996	1996	0
129	20231205	192700	4698213	1996	1996	1996	1996	0
130	20231205	192600	4698213	1996	1996	1996	1996	0
131	20231205	192500	4698213	1996	1996	1996	1996	0
132	20231205	192400	4698213	1996	1996	1996	1996	0
133	20231205	192300	4698213	1996	1996	1996	1996	0
134	20231205	192200	4698213	1996	1996	1996	1996	0
135	20231205	192100	4698213	1996	1996	1996	1996	0
136	20231205	192000	4698213	1996	1996	1996	1996	0
137	20231205	191900	4698213	1996	1996	1996	1996	0
138	20231205	191800	4698213	1996	1996	1996	1996	0
139	20231205	191700	4698213	1996	1996	1996	1996	0
140	20231205	191600	4698213	1996	1996	1996	1996	0
141	20231205	191500	4698213	1996	1996	1996	1996	0
142	20231205	191400	4698213	1996	1996	1996	1996	0
143	20231205	191300	4698213	1996	1996	1996	1996	0
144	20231205	191200	4698213	1996	1996	1996	1996	0
145	20231205	191100	4698213	1996	1996	1996	1996	0
146	20231205	191000	4698213	1996	1996	1996	1996	0
147	20231205	190900	4698213	1996	1996	1996	1996	0
148	20231205	190800	4698213	1996	1996	1996	1996	0
149	20231205	190700	4698213	1996	1996	1996	1996	0
150	20231205	190600	4698213	1996	1996	1996	1996	0
151	20231205	190500	4698213	1996	1996	1996	1996	0
152	20231205	190400	4698213	1996	1996	1996	1996	1
153	20231205	190300	4698213	1996	1996	1996	1996	0
154	20231205	190200	4698213	1996	1996	1996	1996	0
155	20231205	190100	4698213	1996	1996	1996	1996	0
156	20231205	190000	4698213	1996	1996	1996	1996	0
157	20231205	185900	4698213	1996	1996	1996	1996	0
158	20231205	185800	4698213	1996	1996	1996	1996	0
159	20231205	185700	4698213	1996	1996	1996	1996	0
160	20231205	185600	4698213	1996	1996	1996	1996	0
161	20231205	185500	4698213	1996	1996	1996	1996	0
162	20231205	185400	4698213	1996	1996	1996	1996	0
163	20231205	185300	4698213	1996	1996	1996	1996	0
164	20231205	185200	4698213	1996	1996	1996	1996	0
165	20231205	185100	4698213	1996	1996	1996	1996	0
166	20231205	185000	4698213	1996	1996	1996	1996	0
167	20231205	184900	4698213	1996	1996	1996	1996	0
168	20231205	184800	4698213	1996	1996	1996	1996	0
169	20231205	184700	4698213	1996	1996	1996	1996	0
170	20231205	184600	4698213	1996	1996	1996	1996	0
171	20231205	184500	4698213	1996	1996	1996	1996	0
172	20231205	184400	4698213	1996	1996	1996	1996	0
173	20231205	184300	4698213	1996	1996	1996	1996	0
174	20231205	184200	4698213	1996	1996	1996	1996	0
175	20231205	184100	4698213	1996	1996	1996	1996	0
176	20231205	184000	4698213	1996	1996	1996	1996	0
177	20231205	183900	4698213	1996	1996	1996	1996	0
178	20231205	183800	4698213	1996	1996	1996	1996	0
179	20231205	183700	4698213	1996	1996	1996	1996	0
180	20231205	183600	4698213	1996	1996	1996	1996	0
181	20231205	183500	4698213	1996	1996	1996	1996	0
182	20231205	183400	4698213	1996	1996	1996	1996	1
183	20231205	183300	4698213	1996	1996	1996	1996	0
184	20231205	183200	4698213	1996	1996	1996	1996	0
185	20231205	183100	4698213	1996	1996	1996	1996	0
186	20231205	183000	4698213	1996	1996	1996	1996	0
187	20231205	182900	4698213	1996	1996	1996	1996	0
188	20231205	182800	4698213	1996	1996	1996	1996	0
189	20231205	182700	4698213	1996	1996	1996	1996	0
190	20231205	182600	4698213	1996	1996	1996	1996	0
191	20231205	182500	4698213	1996	1996	1996	1996	0
192	20231205	182400	4698213	1996	1996	1996	1996	0
193	20231205	182300	4698213	1996	1996	1996	1996	0
194	20231205	182200	4698213	1996	1996	1996	1996	0
195	20231205	182100	4698213	1996	1996	1996	1996	0
196	20231205	182000	4698213	1996	1996	1996	1996	0
197	20231205	181900	4698213	1996	1996	1996	1996	0
198	20231205	181800	4698213	1996	1996	1996	1996	0
199	20231205	181700	4698213	1996	1996	1996	1996	0
200	20231205	181600	4698213	1996	1996	1996	1996	0
201	20231205	181500	4698213	1996	1996	1996	1996	0
202	20231205	181400	4698213	1996	1996	1996	1996	0
203	20231205	181300	4698213	1996	1996	1996	1996	0
204	20231205	181200	4698213	1996	1996	1996	1996	0
205	20231205	181100	4698213	1996	1996	1996	1996	0
206	20231205	181000	4698213	1996	1996	1996	1996	0
207	20231205	180900	4698213	1996	1996	1996	1996	0
208	20231205	180800	4698213	1996	1996	1996	1996	0
209	20231205	180700	4698213	1996	1996	1996	1996	0
210	20231205	180600	4698213	1996	1996	1996	1996	0
211	20231205	180500	4698213	1996	1996	1996	1996	0
212	20231205	180400	4698213	1996	1996	1996	1996	1
213	20231205	180300	4698213	1996	1996	1996	1996	0
214	20231205	180200	4698213	1996	1996	1996	1996	0
215	20231205	180100	4698213	1996	1996	1996	1996	0
216	20231205	180000	4698213	1996	1996	1996	1996	0
217	20231205	175900	4698213	1996	1996	1996	1996	0
218	20231205	175800	4698213	1996	1996	1996	1996	0
219	20231205	175700	4698213	1996	1996	1996	1996	0
220	20231205	175600	4698213	1996	1996	1996	1996	0
221	20231205	175500	4698213	1996	1996	1996	1996	0
222	20231205	175400	4698213	1996	1996	1996	1996	0
223	20231205	175300	4698213	1996	1996	1996	1996	0
224	20231205	175200	4698213	1996	1996	1996	1996	0
225	20231205	175100	4698213	1996	1996	1996	1996	0
226	20231205	175000	4698213	1996	1996	1996	1996	0
227	20231205	174900	4698213	1996	1996	1996	1996	0
228	20231205	174800	4698213	1996	1996	1996	1996	0
229	20231205	174700	4698213	1996	1996	1996	1996	0
230	20231205	174600	4698213	1996	1996	1996	1996	0
231	20231205	174500	4698213	1996	1996	1996	1996	0
232	20231205	174400	4698213	1996	1996	1996	1996	0
233	20231205	174300	4698213	1996	1996	1996	1996	0
234	20231205	174200	4698213	1996	1996	1996	1996	0
235	20231205	174100	4698213	1996	1996	1996	1996	0
236	20231205	174000	4698213	1996	1996	1996	1996	0
237	20231205	173900	4698213	1996	1996	1996	1996	0
238	20231205	173800	4698213	1996	1996	1996	1996	0
239	20231205	173700	4698213	1996	1996	1996	1996	0
240	20231205	173600	4698213	1996	1996	1996	1996	0
241	20231205	173500	4698213	1996	1996	1996	1996	0
242	20231205	173400	4698213	1996	1996	1996	1996	1
243	20231205	173300	4698213	1996	1996	1996	1996	0
244	20231205	173200	4698213	1996	1996	1996	1996	0
245	20231205	173100	4698213	1996	1996	1996	1996	0
246	20231205	173000	4698213	1996	1996	1996	1996	0
247	20231205	172900	4698213	1996	1996	1996	1996	0
248	20231205	172800	4698213	1996	1996	1996	1996	0
249	20231205	172700	4698213	1996	1996	1996	1996	0
250	20231205	172600	4698213	1996	1996	1996	1996	0
251	20231205	172500	4698213	1996	1996	1996	1996	0
252	20231205	172400	4698213	1996	1996	1996	1996	0
253	20231205	172300	4698213	1996	1996	1996	1996	0
254	20231205	172200	4698213	1996	1996	1996	1996	0
255	20231205	172100	4698213	1996	1996	1996	1996	0
256	20231205	172000	4698213	1996	1996	1996	1996	0
257	20231205	171900	4698213	1996	1996	1996	1996	0
258	20231205	171800	4698213	1996	1996	1996	1996	0
259	20231205	171700	4698213	1996	1996	1996	1996	0
260	20231205	171600	4698213	1996	1996	1996	1996	0
261	20231205	171500	4698213	1996	1996	1996	1996	0
262	20231205	171400	4698213	1996	1996	1996	1996	0
263	20231205	171300	4698213	1996	1996	1996	1996	0
264	20231205	171200	4698213	1996	1996	1996	1996	0
265	20231205	171100	4698213	1996	1996	1996	1996	0
266	20231205	171000	4698213	1996	1996	1996	1996	0
267	20231205	170900	4698213	1996	1996	1996	1996	0
268	20231205	170800	4698213	1996	1996	1996	1996	0
269	20231205	170700	4698213	1996	1996	1996	1996	0
270	20231205	170600	4698213	1996	1996	1996	1996	0
271	20231205	170500	4698213	1996	1996	1996	1996	0
272	20231205	170400	4698213	1996	1996	1996	1996	1
273	20231205	170300	4698213	1996	1996	1996	1996	0
274	20231205	170200	4698213	1996	1996	1996	1996	0
275	20231205	170100	4698213	1996	1996	1996	1996	0
276	20231205	170000	4698213	1996	1996	1996	1996	0
277	20231205	165900	4698213	1996	1996	1996	1996	0
278	20231205	165800	4698213	1996	1996	1996	1996	0
279	20231205	165700	4698213	1996	1996	1996	1996	0
280	20231205	165600	4698213	1996	1996	1996	1996	0
281	20231205	165500	4698213	1996	1996	1996	1996	0
282	20231205	165400	4698213	1996	1996	1996	1996	0
283	20231205	165300	4698213	1996	1996	1996	1996	0
284	20231205	165200	4698213	1996	1996	1996	1996	0
285	20231205	165100	4698213	1996	1996	1996	1996	0
286	20231205	165000	4698213	1996	1996	1996	1996	0
287	20231205	164900	4698213	1996	1996	1996	1996	0
288	20231205	164800	4698213	1996	1996	1996	1996	0
289	20231205	164700	4698213	1996	1996	1996	1996	0
290	20231205	164600	4698213	1996	1996	1996	1996	0
291	20231205	164500	4698213	1996	1996	1996	1996	0
292	20231205	164400	4698213	1996	1996	1996	1996	0
293	20231205	164300	4698213	1996	1996	1996	1996	0
294	20231205	164200	4698213	1996	1996	1996	1996	0
295	20231205	164100	4698213	1996	1996	1996	1996	0
296	20231205	164000	4698213	1996	1996	1996	1996	0
297	20231205	163900	4698213	1996	1996	1996	1996	0
298	20231205	163800	4698213	1996	1996	1996	1996	0
299	20231205	163700	4698213	1996	1996	1996	1996	0
300	20231205	163600	4698213	1996	1996	1996	1996	0
301	20231205	163500	4698213	1996	1996	1996	1996	0
302	20231205	163400	4698213	1996	1996	1996	1996	1
303	20231205	163300	4698213	1996	1996	1996	1996	0
304	20231205	163200	4698213	1996	1996	1996	1996	0
305	20231205	163100	4698213	1996	1996	1996	1996	0
306	20231205	163000	4698213	1996	1996	1996	1996	0
307	20231205	162900	4698213	1996	1996	1996	1996	0
308	20231205	162800	4698213	1996	1996	1996	1996	0
309	20231205	162700	4698213	1996	1996	1996	1996	0
310	20231205	162600	4698213	1996	1996	1996	1996	0
311	20231205	162500	4698213	1996	1996	1996	1996	0
312	20231205	162400	4698213	1996	1996	1996	1996	0
313	20231205	162300	4698213	1996	1996	1996	1996	0
314	20231205	162200	4698213	1996	1996	1996	1996	0
315	20231205	162100	4698213	1996	1996	1996	1996	0
316	20231205	162000	4698213	1996	1996	1996	1996	0
317	20231205	161900	4698213	1996	1996	1996	1996	0
318	20231205	161800	4698213	1996	1996	1996	1996	0
319	20231205	161700	4698213	1996	1996	1996	1996	0
320	20231205	161600	4698213	1996	1996	1996	1996	0
321	20231205	161500	4698213	1996	1996	1996	1996	0
322	20231205	161400	4698213	1996	1996	1996	1996	0
323	20231205	161300	4698213	1996	1996	1996	1996	0
324	20231205	161200	4698213	1996	1996	1996	1996	0
325	20231205	161100	4698213	1996	1996	1996	1996	0
326	20231205	161000	4698213	1996	1996	1996	1996	0
327	20231205	160900	4698213	1996	1996	1996	1996	0
328	20231205	160800	4698213	1996	1996	1996	1996	0
329	20231205	160700	4698213	1996	1996	1996	1996	0
330	20231205	160600	4698213	1996	1996	1996	1996	0
331	20231205	160500	4698213	1996	1996	1996	1996	0
332	20231205	160400	4698213	1996	1996	1996	1996	1
333	20231205	160300	4698213	1996	1996	1996	1996	0
334	20231205	160200	4698213	1996	1996	1996	1996	0
335	20231205	160100	4698213	1996	1996	1996	1996	0
336	20231205	160000	4698213	1996	1996	1996	1996	0
337	20231205	155900	4698213	1996	1996	1996	1996	0
338	20231205	155800	4698213	1996	1996	1996	1996	0
339	20231205	155700	4698213	1996	1996	1996	1996	0
340	20231205	155600	4698213	1996	1996	1996	1996	0
341	20231205	155500	4698213	1996	1996	1996	1996	0
342	20231205	155400	4698213	1996	1996	1996	1996	0
343	20231205	155300	4698213	1996	1996	1996	1996	0
344	20231205	155200	4698213	1996	1996	1996	1996	0
345	20231205	155100	4698213	1996	1996	1996	1996	0
346	20231205	155000	4698213	1996	1996	1996	1996	0
347	20231205	154900	4698213	1996	1996	1996	1996	0
348	20231205	154800	4698213	1996	1996	1996	1996	0
349	20231205	154700	4698213	1996	1996	1996	1996	0
350	20231205	154600	4698213	1996	1996	1996	1996	0
351	20231205	154500	4698213	1996	1996	1996	1996	0
352	20231205	154400	4698213	1996	1996	1996	1996	0
353	20231205	154300	4698213	1996	1996	1996	1996	0
354	20231205	154200	4698213	1996	1996	1996	1996	0
355	20231205	154100	4698213	1996	1996	1996	1996	0
356	20231205	154000	4698213	1996	1996	1996	1996	0
357	20231205	153900	4698213	1996	1996	1996	1996	0
358	20231205	153800	4698213	1996	1996	1996	1996	0
359	20231205	153700	4698213	1996	1996	1996	1996	0
360	20231205	153600	4698213	1996	1996	1996	1996	0
361	20231205	153500	4698213	1996	1996	1996	1996	0
362	20231205	153400	4698213	1996	1996	1996	1996	1
363	20231205	153300	4698213	1996	1996	1996	1996	0
364	20231205	153200	4698213	1996	1996	1996	1996	0
365	20231205	153100	4698213	1996	1996	1996	1996	0
366	20231205	153000	4698213	1996	1996	1996	1996	1
367	20231205	152900	4696217	2005	2005	2005	2005	0
368	20231205	152800	4696217	2005	2005	2005	2005	0
369	20231205	152700	4696217	2005	2005	2005	2005	0
370	20231205	152600	4696217	2005	2005	2005	2005	0
371	20231205	152500	4696217	2005	2005	2005	2005	0
372	20231205	152400	4696217	2005	2005	2005	2005	0
373	20231205	152300	4696217	2005	2005	2005	2005	0
374	20231205	152200	4696217	2005	2005	2005	2005	0
375	20231205	152100	4696217	2005	2005	2005	2005	0
376	20231205	152000	4696217	2005	2005	2005	2005	0
377	20231205	151900	4696217	2005	2005	2005	2005	0
378	20231205	151800	4696217	2005	2005	2005	2005	0
379	20231205	151700	4696217	2005	2005	2005	2005	0
380	20231205	151600	4696217	2005	2005	2005	2005	0
381	20231205	151500	4696217	2005	2005	2005	2005	0
382	20231205	151400	4696217	2005	2005	2005	2005	0
383	20231205	151300	4696217	2005	2005	2005	2005	0
384	20231205	151200	4696217	2005	2005	2005	2005	0
385	20231205	151100	4696217	2005	2005	2005	2005	0
386	20231205	151000	4696217	2005	2005	2005	2005	0
387	20231205	150900	4696217	2005	2005	2005	2005	0
388	20231205	150800	4696217	2005	2000	2005	2000	21
389	20231205	150700	4654212	2005	2005	2005	2005	0
390	20231205	150600	4654212	2005	2005	2005	2005	0
391	20231205	150500	4654212	2005	2000	2005	2000	30
392	20231205	150400	4594162	2005	2005	2005	2005	0
393	20231205	150300	4594162	2005	2005	2005	2005	1
394	20231205	150200	4592157	2000	2000	2000	2000	0
395	20231205	150100	4592157	2000	2000	2000	2000	20
396	20231205	150000	4552157	2005	2005	2005	2005	0
397	20231205	145900	4552157	2005	2005	2005	2005	0
398	20231205	145800	4552157	2005	2000	2005	2000	30
399	20231205	145700	4492107	2005	2005	2005	2005	0
400	20231205	145600	4492107	2005	2005	2005	2005	0
401	20231205	145500	4492107	2005	2005	2005	2005	0
402	20231205	145400	4492107	2005	2000	2005	2000	30
403	20231205	145300	4432057	2005	2005	2005	2005	0
404	20231205	145200	4432057	2005	2005	2005	2005	10
405	20231205	145100	4412007	2000	2000	2000	2000	20
406	20231205	145000	4372007	2005	2005	2005	2005	0
407	20231205	144900	4372007	2005	2005	2005	2005	10
408	20231205	144800	4351957	2000	2000	2000	2000	0
409	20231205	144700	4351957	2000	2000	2000	2000	20
410	20231205	144600	4311957	2005	2005	2005	2005	0
411	20231205	144500	4311957	2005	2000	2005	1996	104
412	20231205	144400	4104122	2000	2000	2000	2000	19
413	20231205	144300	4066122	2000	2000	2000	2000	0
414	20231205	144200	4066122	2000	2000	2000	2000	0
415	20231205	144100	4066122	2000	2000	2000	2000	20
416	20231205	144000	4026122	2000	2000	2000	2000	0
417	20231205	143900	4026122	2000	2000	2000	2000	0
418	20231205	143800	4026122	2000	2000	2000	2000	0
419	20231205	143700	4026122	2000	2000	2000	2000	20
420	20231205	143600	3986122	2000	2000	2000	2000	0
421	20231205	143500	3986122	2000	2000	2000	2000	0
422	20231205	143400	3986122	2000	2000	2000	2000	20
423	20231205	143300	3946122	2000	2000	2000	2000	0
424	20231205	143200	3946122	2000	2000	2000	2000	0
425	20231205	143100	3946122	2000	2000	2000	2000	0
426	20231205	143000	3946122	2000	2000	2000	2000	20
427	20231205	142900	3906122	2000	2000	2000	2000	0
428	20231205	142800	3906122	2000	2000	2000	2000	0
429	20231205	142700	3906122	2000	2000	2000	2000	20
430	20231205	142600	3866122	2000	2000	2000	2000	0
431	20231205	142500	3866122	2000	2000	2000	2000	0
432	20231205	142400	3866122	2000	2000	2000	2000	0
433	20231205	142300	3866122	2000	2000	2000	2000	20
434	20231205	142200	3826122	2000	2000	2000	2000	0
435	20231205	142100	3826122	2000	2000	2000	2000	0
436	20231205	142000	3826122	2000	2000	2000	2000	20
437	20231205	141900	3786122	2000	2000	2000	2000	0
438	20231205	141800	3786122	2000	1999	2000	1999	26
439	20231205	141700	3734138	2000	2000	2000	2000	20
440	20231205	141600	3694138	2000	2000	2000	2000	0
441	20231205	141500	3694138	2000	2000	2000	2000	0
442	20231205	141400	3694138	2000	2000	2000	2000	0
443	20231205	141300	3694138	2000	2000	2000	2000	20
444	20231205	141200	3654138	2000	2000	2000	2000	0
445	20231205	141100	3654138	2000	2000	2000	2000	0
446	20231205	141000	3654138	2000	2000	2000	2000	20
447	20231205	140900	3614138	2000	2000	2000	2000	0
448	20231205	140800	3614138	2000	2000	2000	2000	0
449	20231205	140700	3614138	2000	2000	2000	2000	0
450	20231205	140600	3614138	2000	2000	2000	2000	20
451	20231205	140500	3574138	2000	2000	2000	2000	0
452	20231205	140400	3574138	2000	2000	2000	2000	0
453	20231205	140300	3574138	2000	2000	2000	2000	20
454	20231205	140200	3534138	2000	2000	2000	2000	0
455	20231205	140100	3534138	2000	2000	2000	2000	0
456	20231205	140000	3534138	2000	2000	2000	2000	0
457	20231205	135900	3534138	2000	2000	2000	2000	20
458	20231205	135800	3494138	2000	2000	2000	2000	0
459	20231205	135700	3494138	2000	2000	2000	2000	0
460	20231205	135600	3494138	2000	2000	2000	2000	20
461	20231205	135500	3454138	2000	2000	2000	2000	0
462	20231205	135400	3454138	2000	2000	2000	2000	0
463	20231205	135300	3454138	2000	2000	2000	2000	5
464	20231205	135200	3444138	2000	2000	2000	2000	20
465	20231205	135100	3404138	2000	2000	2000	2000	0
466	20231205	135000	3404138	2000	2000	2000	2000	0
467	20231205	134900	3404138	2000	2000	2000	2000	20
468	20231205	134800	3364138	2000	2000	2000	2000	0
469	20231205	134700	3364138	2000	2000	2000	2000	0
470	20231205	134600	3364138	2000	2000	2000	2000	20
471	20231205	134500	3324138	2000	2000	2000	2000	0
472	20231205	134400	3324138	2000	2000	2000	2000	0
473	20231205	134300	3324138	2000	2000	2000	2000	0
474	20231205	134200	3324138	2000	2000	2000	2000	20
475	20231205	134100	3284138	2000	2000	2000	2000	0
476	20231205	134000	3284138	2000	2000	2000	2000	0
477	20231205	133900	3284138	2000	2000	2000	2000	20
478	20231205	133800	3244138	2000	2000	2000	2000	0
479	20231205	133700	3244138	2000	2000	2000	2000	0
480	20231205	133600	3244138	2000	2000	2000	2000	0
481	20231205	133500	3244138	2000	2000	2000	2000	20
482	20231205	133400	3204138	2000	2000	2000	2000	0
483	20231205	133300	3204138	2000	2000	2000	2000	0
484	20231205	133200	3204138	2000	2000	2000	2000	20
485	20231205	133100	3164138	2000	2000	2000	2000	0
486	20231205	133000	3164138	2000	2000	2000	2000	0
487	20231205	132900	3164138	2000	2000	2000	2000	0
488	20231205	132800	3164138	2000	2000	2000	2000	20
489	20231205	132700	3124138	2000	2000	2000	2000	0
490	20231205	132600	3124138	2000	2000	2000	2000	0
491	20231205	132500	3124138	2000	2000	2000	2000	20
492	20231205	132400	3084138	2000	2000	2000	2000	0
493	20231205	132300	3084138	2000	1999	2000	1999	15
494	20231205	132200	3054143	2000	2000	2000	2000	25
495	20231205	132100	3004143	2000	2000	2000	2000	294
496	20231205	132000	2416143	2005	2005	2005	2005	0
497	20231205	131900	2416143	2005	2005	2005	2005	10
498	20231205	131800	2396093	2000	2000	2000	2000	0
499	20231205	131700	2396093	2000	2000	2000	2000	0
500	20231205	131600	2396093	2000	2000	2000	2000	0
501	20231205	131500	2396093	2000	2000	2000	2000	0
502	20231205	131400	2396093	2000	2000	2000	2000	0
503	20231205	131300	2396093	2000	2000	2000	2000	0
504	20231205	131200	2396093	2000	2000	2000	2000	0
505	20231205	131100	2396093	2000	2000	2000	2000	0
506	20231205	131000	2396093	2000	2000	2000	2000	0
507	20231205	130900	2396093	2000	2000	2000	2000	0
508	20231205	130800	2396093	2000	2000	2000	2000	0
509	20231205	130700	2396093	2000	2000	2000	2000	0
510	20231205	130600	2396093	2000	2000	2000	2000	0
511	20231205	130500	2396093	2000	2000	2000	2000	0
512	20231205	130400	2396093	2000	2000	2000	2000	0
513	20231205	130300	2396093	2000	2000	2000	2000	0
514	20231205	130200	2396093	2000	2000	2000	2000	0
515	20231205	130100	2396093	2000	2000	2000	2000	0
516	20231205	130000	2396093	2000	2000	2000	2000	0
517	20231205	125900	2396093	2000	2000	2000	2000	0
518	20231205	125800	2396093	2000	2000	2000	2000	0
519	20231205	125700	2396093	2000	2000	2000	2000	0
520	20231205	125600	2396093	2000	2000	2000	2000	0
521	20231205	125500	2396093	2000	2000	2000	2000	0
522	20231205	125400	2396093	2000	2000	2000	2000	0
523	20231205	125300	2396093	2000	2000	2000	2000	0
524	20231205	125200	2396093	2000	2000	2000	2000	0
525	20231205	125100	2396093	2000	2000	2000	2000	0
526	20231205	125000	2396093	2000	2000	2000	2000	0
527	20231205	124900	2396093	2000	2000	2000	2000	0
528	20231205	124800	2396093	2000	2000	2000	2000	0
529	20231205	124700	2396093	2000	2000	2000	2000	0
530	20231205	124600	2396093	2000	2000	2000	2000	0
531	20231205	124500	2396093	2000	2000	2000	2000	0
532	20231205	124400	2396093	2000	2000	2000	2000	0
533	20231205	124300	2396093	2000	2000	2000	2000	0
534	20231205	124200	2396093	2000	2000	2000	2000	0
535	20231205	124100	2396093	2000	2000	2000	2000	0
536	20231205	124000	2396093	2000	2000	2000	2000	0
537	20231205	123900	2396093	2000	2000	2000	2000	0
538	20231205	123800	2396093	2000	2000	2000	2000	0
539	20231205	123700	2396093	2000	2000	2000	2000	0
540	20231205	123600	2396093	2000	2000	2000	2000	0
541	20231205	123500	2396093	2000	2000	2000	2000	0
542	20231205	123400	2396093	2000	2000	2000	2000	0
543	20231205	123300	2396093	2000	2000	2000	2000	0
544	20231205	123200	2396093	2000	2000	2000	2000	0
545	20231205	123100	2396093	2000	2000	2000	2000	0
546	20231205	123000	2396093	2000	2000	2000	2000	6
547	20231205	122900	2384093	2000	2000	2000	2000	0
548	20231205	122800	2384093	2000	2000	2000	2000	0
549	20231205	122700	2384093	2000	2000	2000	2000	20
550	20231205	122600	2344093	2000	2000	2000	2000	0
551	20231205	122500	2344093	2000	2000	2000	2000	0
552	20231205	122400	2344093	2000	2000	2000	2000	0
553	20231205	122300	2344093	2000	2000	2000	2000	20
554	20231205	122200	2304093	2000	2000	2000	2000	0
555	20231205	122100	2304093	2000	2000	2000	2000	0
556	20231205	122000	2304093	2000	2000	2000	2000	20
557	20231205	121900	2264093	2000	2000	2000	2000	0
558	20231205	121800	2264093	2000	2000	2000	2000	0
559	20231205	121700	2264093	2000	2000	2000	2000	0
560	20231205	121600	2264093	2000	2000	2000	2000	20
561	20231205	121500	2224093	2000	2000	2000	2000	0
562	20231205	121400	2224093	2000	2000	2000	2000	0
563	20231205	121300	2224093	2000	2000	2000	2000	20
564	20231205	121200	2184093	2000	2000	2000	2000	0
565	20231205	121100	2184093	2000	2000	2000	2000	0
566	20231205	121000	2184093	2000	2000	2000	2000	0
567	20231205	120900	2184093	2000	2000	2000	2000	20
568	20231205	120800	2144093	2000	2000	2000	2000	0
569	20231205	120700	2144093	2000	2000	2000	2000	0
570	20231205	120600	2144093	2000	2000	2000	2000	20
571	20231205	120500	2104093	2000	2000	2000	2000	0
572	20231205	120400	2104093	2000	2000	2000	2000	0
573	20231205	120300	2104093	2000	2000	2000	2000	20
574	20231205	120200	2064093	2000	2000	2000	2000	0
575	20231205	120100	2064093	2000	2000	2000	2000	0
576	20231205	120000	2064093	2000	2000	2000	2000	20
577	20231205	115900	2024093	1999	1999	1999	1999	0
578	20231205	115800	2024093	1999	2000	2000	1999	10
579	20231205	115700	2004098	2000	2000	2000	2000	0
580	20231205	115600	2004098	2000	2000	2000	2000	20
581	20231205	115500	1964098	2000	2000	2000	2000	0
582	20231205	115400	1964098	2000	2000	2000	2000	0
583	20231205	115300	1964098	2000	2000	2000	2000	0
584	20231205	115200	1964098	2000	2000	2000	2000	20
585	20231205	115100	1924098	2000	2000	2000	2000	0
586	20231205	115000	1924098	2000	2000	2000	2000	0
587	20231205	114900	1924098	2000	2000	2000	2000	20
588	20231205	114800	1884098	2000	2000	2000	2000	0
589	20231205	114700	1884098	2000	2000	2000	2000	0
590	20231205	114600	1884098	2000	2000	2000	2000	0
591	20231205	114500	1884098	2000	2000	2000	2000	33
592	20231205	114400	1818098	2000	2000	2000	2000	0
593	20231205	114300	1818098	2000	2000	2000	2000	200
594	20231205	114200	1418098	2000	2000	2000	2000	0
595	20231205	114100	1418098	2000	2000	2000	2000	0
596	20231205	114000	1418098	2000	2000	2000	2000	0
597	20231205	113900	1418098	2000	2000	2000	2000	0
598	20231205	113800	1418098	2000	2000	2000	2000	0
599	20231205	113700	1418098	2000	2000	2000	2000	0
600	20231205	113600	1418098	2000	2000	2000	2000	0
601	20231205	113500	1418098	2000	2000	2000	2000	0
602	20231205	113400	1418098	2000	2000	2000	2000	0
603	20231205	113300	1418098	2000	2000	2000	2000	0
604	20231205	113200	1418098	2000	2000	2000	2000	1
605	20231205	113100	1416098	2000	2000	2000	2000	0
606	20231205	113000	1416098	2000	2000	2000	2000	0
607	20231205	112900	1416098	2000	2000	2000	2000	0
608	20231205	112800	1416098	2000	2000	2000	2000	0
609	20231205	112700	1416098	2000	2000	2000	2000	0
610	20231205	112600	1416098	2000	2000	2000	2000	0
611	20231205	112500	1416098	2000	2000	2000	2000	0
612	20231205	112400	1416098	2000	2000	2000	2000	0
613	20231205	112300	1416098	2000	2000	2000	2000	150
614	20231205	112200	1116098	2005	2005	2005	2005	0
615	20231205	112100	1116098	2005	2005	2005	2005	0
616	20231205	112000	1116098	2005	2005	2005	2005	0
617	20231205	111900	1116098	2005	2005	2005	2005	0
618	20231205	111800	1116098	2005	2005	2005	2005	0
619	20231205	111700	1116098	2005	2005	2005	2005	0
620	20231205	111600	1116098	2005	2005	2005	2005	0
621	20231205	111500	1116098	2005	2005	2005	2005	0
622	20231205	111400	1116098	2005	2005	2005	2005	0
623	20231205	111300	1116098	2005	2005	2005	2005	0
624	20231205	111200	1116098	2005	2005	2005	2005	0
625	20231205	111100	1116098	2005	2005	2005	2005	0
626	20231205	111000	1116098	2005	2005	2005	2005	0
627	20231205	110900	1116098	2005	2005	2005	2005	0
628	20231205	110800	1116098	2005	2005	2005	2005	0
629	20231205	110700	1116098	2005	2005	2005	2005	0
630	20231205	110600	1116098	2005	2005	2005	2005	0
631	20231205	110500	1116098	2005	2005	2005	2005	0
632	20231205	110400	1116098	2005	2005	2005	2005	0
633	20231205	110300	1116098	2005	2005	2005	2005	0
634	20231205	110200	1116098	2005	2005	2005	2005	0
635	20231205	110100	1116098	2005	2005	2005	2005	0
636	20231205	110000	1116098	2005	2005	2005	2005	0
637	20231205	105900	1116098	2005	2005	2005	2005	0
638	20231205	105800	1116098	2005	2005	2005	2005	10
639	20231205	105700	1096048	2000	2000	2000	2000	0
640	20231205	105600	1096048	2000	2000	2000	2000	0
641	20231205	105500	1096048	2000	2000	2000	2000	0
642	20231205	105400	1096048	2000	2000	2000	2000	16
643	20231205	105300	1064048	2005	2005	2005	2005	0
644	20231205	105200	1064048	2005	2005	2005	2005	0
645	20231205	105100	1064048	2005	2005	2005	2005	0
646	20231205	105000	1064048	2005	2005	2005	2005	0
647	20231205	104900	1064048	2005	2000	2005	2000	90
648	20231205	104800	883998	2005	2005	2005	2005	0
649	20231205	104700	883998	2005	2005	2005	2005	0
650	20231205	104600	883998	2005	2005	2005	2005	0
651	20231205	104500	883998	2005	2005	2005	2005	0
652	20231205	104400	883998	2005	2005	2005	2005	0
653	20231205	104300	883998	2005	2005	2005	2005	0
654	20231205	104200	883998	2005	2005	2005	2005	0
655	20231205	104100	883998	2005	2005	2005	2005	0
656	20231205	104000	883998	2005	2005	2005	2005	0
657	20231205	103900	883998	2005	2005	2005	2005	0
658	20231205	103800	883998	2005	2005	2005	2005	0
659	20231205	103700	883998	2005	2005	2005	2005	0
660	20231205	103600	883998	2005	2005	2005	2005	0
661	20231205	103500	883998	2005	2005	2005	2005	1
662	20231205	103400	881993	2000	2000	2000	2000	0
663	20231205	103300	881993	2000	2000	2000	2000	20
664	20231205	103200	841993	2000	2000	2000	2000	0
665	20231205	103100	841993	2000	2000	2000	2000	0
666	20231205	103000	841993	2000	2000	2000	2000	20
667	20231205	102900	801993	2000	2000	2000	2000	0
668	20231205	102800	801993	2000	2000	2000	2000	0
669	20231205	102700	801993	2000	2000	2000	2000	0
670	20231205	102600	801993	2000	2000	2000	2000	20
671	20231205	102500	761993	2000	2000	2000	2000	0
672	20231205	102400	761993	2000	2000	2000	2000	0
673	20231205	102300	761993	2000	2000	2000	2000	20
674	20231205	102200	721993	2000	2000	2000	2000	0
675	20231205	102100	721993	2000	2000	2000	2000	0
676	20231205	102000	721993	2000	1999	2000	1999	30
677	20231205	101900	662007	1999	1999	1999	1999	0
678	20231205	101800	662007	1999	1999	1999	1999	0
679	20231205	101700	662007	1999	1999	1999	1999	0
680	20231205	101600	662007	1999	1999	1999	1999	21
681	20231205	101500	620028	1999	1999	1999	1999	0
682	20231205	101400	620028	1999	1999	1999	1999	0
683	20231205	101300	620028	1999	1999	1999	1999	22
684	20231205	101200	576050	1999	1999	1999	1999	0
685	20231205	101100	576050	1999	1999	1999	1999	0
686	20231205	101000	576050	1999	1999	1999	1999	0
687	20231205	100900	576050	1999	1999	1999	1999	20
688	20231205	100800	536070	1999	1999	1999	1999	1
689	20231205	100700	534071	1999	1999	1999	1999	0
690	20231205	100600	534071	1999	1999	1999	1999	20
691	20231205	100500	494091	1999	1999	1999	1999	0
692	20231205	100400	494091	1999	1999	1999	1999	0
693	20231205	100300	494091	1999	1999	1999	1999	0
694	20231205	100200	494091	1999	1999	1999	1999	20
695	20231205	100100	454111	2000	2000	2000	2000	0
696	20231205	100000	454111	2000	2000	2000	2000	20
697	20231205	095900	414111	2005	2005	2005	2005	10
698	20231205	095800	394061	2000	2000	2000	2000	0
699	20231205	095700	394061	2000	2000	2000	2000	0
700	20231205	095600	394061	2000	2000	2000	2000	40
701	20231205	095500	314061	2005	2005	2005	2005	0
702	20231205	095400	314061	2005	2005	2005	2005	0
703	20231205	095300	314061	2005	2005	2005	2005	0
704	20231205	095200	314061	2005	2000	2005	2000	32
705	20231205	095100	250011	2005	2005	2005	2005	0
706	20231205	095000	250011	2005	2005	2005	2005	0
707	20231205	094900	250011	2005	2005	2005	2005	0
708	20231205	094800	250011	2005	2005	2005	2005	0
709	20231205	094700	250011	2005	1999	2005	1999	32
710	20231205	094600	186001	2000	2000	2000	2000	0
711	20231205	094500	186001	2000	1999	2000	1999	20
712	20231205	094400	146011	2000	2000	2000	2000	0
713	20231205	094300	146011	2000	2000	2000	2000	0
714	20231205	094200	146011	2000	2000	2000	2000	21
715	20231205	094100	104011	2000	2000	2000	2000	0
716	20231205	094000	104011	2000	2000	2000	2000	0
717	20231205	093900	104011	2000	2000	2000	2000	0
718	20231205	093800	104011	2000	2000	2000	2000	21
719	20231205	093700	62011	2000	2000	2000	2000	1
720	20231205	093600	60011	2000	2000	2000	2000	0
721	20231205	093500	60011	2000	2000	2000	2000	0
722	20231205	093400	60011	2000	2000	2000	2000	0
723	20231205	093300	60011	2000	2000	2000	2000	0
724	20231205	093200	60011	2000	2000	2000	2000	0
725	20231205	093100	60011	2000	2000	2000	2000	0
726	20231205	093000	60011	2000	2000	2000	2000	0
727	20231205	092900	60011	2000	2000	2000	2000	0
728	20231205	092800	60011	2000	2000	2000	2000	0
729	20231205	092700	60011	2000	2000	2000	2000	0
730	20231205	092600	60011	2000	2000	2000	2000	0
731	20231205	092500	60011	2000	2000	2000	2000	0
732	20231205	092400	60011	2000	2000	2000	2000	0
733	20231205	092300	60011	2000	2000	2000	2000	0
734	20231205	092200	60011	2000	2000	2000	2000	0
735	20231205	092100	60011	2000	2000	2000	2000	0
736	20231205	092000	60011	2000	2000	2000	2000	0
737	20231205	091900	60011	2000	2000	2000	2000	0
738	20231205	091800	60011	2000	2000	2000	2000	0
739	20231205	091700	60011	2000	2000	2000	2000	4
740	20231205	091600	52011	2005	2005	2005	2005	0
741	20231205	091500	52011	2005	2005	2005	2005	5
742	20231205	091400	41986	1996	1996	1996	1996	0
743	20231205	091300	41986	1996	1996	1996	1996	16
744	20231205	091200	10050	2010	2010	2010	2010	0
745	20231205	091100	10050	2010	2010	2010	2010	0
746	20231205	091000	10050	2010	2010	2010	2010	0
747	20231205	090900	10050	2010	2010	2010	2010	0
748	20231205	090800	10050	2010	2010	2010	2010	0
749	20231205	090700	10050	2010	2010	2010	2010	0
750	20231205	090600	10050	2010	2010	2010	2010	0
751	20231205	090500	10050	2010	2010	2010	2010	5
752	20231205	090400	0	2000	2000	2000	2000	0
753	20231205	090300	0	2000	2000	2000	2000	0
754	20231205	090200	0	2000	2000	2000	2000	0
755	20231205	090100	0	2000	2000	2000	2000	0
756	20231205	090000	0	2000	2000	2000	2000	0