KissMeData/455310/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213100	29200086	1985	1985	1985	1985	566
3	20231207	213000	29200086	1985	1985	1985	1985	0
4	20231207	212900	29200086	1985	1985	1985	1985	0
5	20231207	212800	29200086	1985	1985	1985	1985	0
6	20231207	212700	29200086	1985	1985	1985	1985	0
7	20231207	212600	29200086	1985	1985	1985	1985	0
8	20231207	212500	29200086	1985	1985	1985	1985	0
9	20231207	212400	29200086	1985	1985	1985	1985	0
10	20231207	212300	29200086	1985	1985	1985	1985	0
11	20231207	212200	29200086	1985	1985	1985	1985	0
12	20231207	212100	29200086	1985	1985	1985	1985	0
13	20231207	212000	29200086	1985	1985	1985	1985	0
14	20231207	211900	29200086	1985	1985	1985	1985	0
15	20231207	211800	29200086	1985	1985	1985	1985	0
16	20231207	211700	29200086	1985	1985	1985	1985	0
17	20231207	211600	29200086	1985	1985	1985	1985	0
18	20231207	211500	29200086	1985	1985	1985	1985	0
19	20231207	211400	29200086	1985	1985	1985	1985	0
20	20231207	211300	29200086	1985	1985	1985	1985	0
21	20231207	211200	29200086	1985	1985	1985	1985	0
22	20231207	211100	29200086	1985	1985	1985	1985	0
23	20231207	211000	29200086	1985	1985	1985	1985	0
24	20231207	210900	29200086	1985	1985	1985	1985	0
25	20231207	210800	29200086	1985	1985	1985	1985	0
26	20231207	210700	29200086	1985	1985	1985	1985	0
27	20231207	210600	29200086	1985	1985	1985	1985	0
28	20231207	210500	29200086	1985	1985	1985	1985	0
29	20231207	210400	29200086	1985	1985	1985	1985	0
30	20231207	210300	29200086	1985	1985	1985	1985	0
31	20231207	210200	29200086	1985	1985	1985	1985	0
32	20231207	210100	29200086	1985	1985	1985	1985	566
33	20231207	210000	29200086	1985	1985	1985	1985	0
34	20231207	205900	29200086	1985	1985	1985	1985	0
35	20231207	205800	29200086	1985	1985	1985	1985	0
36	20231207	205700	29200086	1985	1985	1985	1985	0
37	20231207	205600	29200086	1985	1985	1985	1985	0
38	20231207	205500	29200086	1985	1985	1985	1985	0
39	20231207	205400	29200086	1985	1985	1985	1985	0
40	20231207	205300	29200086	1985	1985	1985	1985	0
41	20231207	205200	29200086	1985	1985	1985	1985	0
42	20231207	205100	29200086	1985	1985	1985	1985	0
43	20231207	205000	29200086	1985	1985	1985	1985	0
44	20231207	204900	29200086	1985	1985	1985	1985	0
45	20231207	204800	29200086	1985	1985	1985	1985	0
46	20231207	204700	29200086	1985	1985	1985	1985	0
47	20231207	204600	29200086	1985	1985	1985	1985	0
48	20231207	204500	29200086	1985	1985	1985	1985	0
49	20231207	204400	29200086	1985	1985	1985	1985	0
50	20231207	204300	29200086	1985	1985	1985	1985	0
51	20231207	204200	29200086	1985	1985	1985	1985	0
52	20231207	204100	29200086	1985	1985	1985	1985	0
53	20231207	204000	29200086	1985	1985	1985	1985	0
54	20231207	203900	29200086	1985	1985	1985	1985	0
55	20231207	203800	29200086	1985	1985	1985	1985	0
56	20231207	203700	29200086	1985	1985	1985	1985	0
57	20231207	203600	29200086	1985	1985	1985	1985	0
58	20231207	203500	29200086	1985	1985	1985	1985	0
59	20231207	203400	29200086	1985	1985	1985	1985	0
60	20231207	203300	29200086	1985	1985	1985	1985	0
61	20231207	203200	29200086	1985	1985	1985	1985	0
62	20231207	203100	29200086	1985	1985	1985	1985	566
63	20231207	203000	29200086	1985	1985	1985	1985	0
64	20231207	202900	29200086	1985	1985	1985	1985	0
65	20231207	202800	29200086	1985	1985	1985	1985	0
66	20231207	202700	29200086	1985	1985	1985	1985	0
67	20231207	202600	29200086	1985	1985	1985	1985	0
68	20231207	202500	29200086	1985	1985	1985	1985	0
69	20231207	202400	29200086	1985	1985	1985	1985	0
70	20231207	202300	29200086	1985	1985	1985	1985	0
71	20231207	202200	29200086	1985	1985	1985	1985	0
72	20231207	202100	29200086	1985	1985	1985	1985	0
73	20231207	202000	29200086	1985	1985	1985	1985	0
74	20231207	201900	29200086	1985	1985	1985	1985	0
75	20231207	201800	29200086	1985	1985	1985	1985	0
76	20231207	201700	29200086	1985	1985	1985	1985	0
77	20231207	201600	29200086	1985	1985	1985	1985	0
78	20231207	201500	29200086	1985	1985	1985	1985	0
79	20231207	201400	29200086	1985	1985	1985	1985	0
80	20231207	201300	29200086	1985	1985	1985	1985	0
81	20231207	201200	29200086	1985	1985	1985	1985	0
82	20231207	201100	29200086	1985	1985	1985	1985	0
83	20231207	201000	29200086	1985	1985	1985	1985	0
84	20231207	200900	29200086	1985	1985	1985	1985	0
85	20231207	200800	29200086	1985	1985	1985	1985	0
86	20231207	200700	29200086	1985	1985	1985	1985	0
87	20231207	200600	29200086	1985	1985	1985	1985	0
88	20231207	200500	29200086	1985	1985	1985	1985	0
89	20231207	200400	29200086	1985	1985	1985	1985	0
90	20231207	200300	29200086	1985	1985	1985	1985	0
91	20231207	200200	29200086	1985	1985	1985	1985	0
92	20231207	200100	29200086	1985	1985	1985	1985	566
93	20231207	200000	29200086	1985	1985	1985	1985	0
94	20231207	195900	29200086	1985	1985	1985	1985	0
95	20231207	195800	29200086	1985	1985	1985	1985	0
96	20231207	195700	29200086	1985	1985	1985	1985	0
97	20231207	195600	29200086	1985	1985	1985	1985	0
98	20231207	195500	29200086	1985	1985	1985	1985	0
99	20231207	195400	29200086	1985	1985	1985	1985	0
100	20231207	195300	29200086	1985	1985	1985	1985	0
101	20231207	195200	29200086	1985	1985	1985	1985	0
102	20231207	195100	29200086	1985	1985	1985	1985	0
103	20231207	195000	29200086	1985	1985	1985	1985	0
104	20231207	194900	29200086	1985	1985	1985	1985	0
105	20231207	194800	29200086	1985	1985	1985	1985	0
106	20231207	194700	29200086	1985	1985	1985	1985	0
107	20231207	194600	29200086	1985	1985	1985	1985	0
108	20231207	194500	29200086	1985	1985	1985	1985	0
109	20231207	194400	29200086	1985	1985	1985	1985	0
110	20231207	194300	29200086	1985	1985	1985	1985	0
111	20231207	194200	29200086	1985	1985	1985	1985	0
112	20231207	194100	29200086	1985	1985	1985	1985	0
113	20231207	194000	29200086	1985	1985	1985	1985	0
114	20231207	193900	29200086	1985	1985	1985	1985	0
115	20231207	193800	29200086	1985	1985	1985	1985	0
116	20231207	193700	29200086	1985	1985	1985	1985	0
117	20231207	193600	29200086	1985	1985	1985	1985	0
118	20231207	193500	29200086	1985	1985	1985	1985	0
119	20231207	193400	29200086	1985	1985	1985	1985	0
120	20231207	193300	29200086	1985	1985	1985	1985	0
121	20231207	193200	29200086	1985	1985	1985	1985	0
122	20231207	193100	29200086	1985	1985	1985	1985	566
123	20231207	193000	29200086	1985	1985	1985	1985	0
124	20231207	192900	29200086	1985	1985	1985	1985	0
125	20231207	192800	29200086	1985	1985	1985	1985	0
126	20231207	192700	29200086	1985	1985	1985	1985	0
127	20231207	192600	29200086	1985	1985	1985	1985	0
128	20231207	192500	29200086	1985	1985	1985	1985	0
129	20231207	192400	29200086	1985	1985	1985	1985	0
130	20231207	192300	29200086	1985	1985	1985	1985	0
131	20231207	192200	29200086	1985	1985	1985	1985	0
132	20231207	192100	29200086	1985	1985	1985	1985	0
133	20231207	192000	29200086	1985	1985	1985	1985	0
134	20231207	191900	29200086	1985	1985	1985	1985	0
135	20231207	191800	29200086	1985	1985	1985	1985	0
136	20231207	191700	29200086	1985	1985	1985	1985	0
137	20231207	191600	29200086	1985	1985	1985	1985	0
138	20231207	191500	29200086	1985	1985	1985	1985	0
139	20231207	191400	29200086	1985	1985	1985	1985	0
140	20231207	191300	29200086	1985	1985	1985	1985	0
141	20231207	191200	29200086	1985	1985	1985	1985	0
142	20231207	191100	29200086	1985	1985	1985	1985	0
143	20231207	191000	29200086	1985	1985	1985	1985	0
144	20231207	190900	29200086	1985	1985	1985	1985	0
145	20231207	190800	29200086	1985	1985	1985	1985	0
146	20231207	190700	29200086	1985	1985	1985	1985	0
147	20231207	190600	29200086	1985	1985	1985	1985	0
148	20231207	190500	29200086	1985	1985	1985	1985	0
149	20231207	190400	29200086	1985	1985	1985	1985	0
150	20231207	190300	29200086	1985	1985	1985	1985	0
151	20231207	190200	29200086	1985	1985	1985	1985	0
152	20231207	190100	29200086	1985	1985	1985	1985	566
153	20231207	190000	29200086	1985	1985	1985	1985	0
154	20231207	185900	29200086	1985	1985	1985	1985	0
155	20231207	185800	29200086	1985	1985	1985	1985	0
156	20231207	185700	29200086	1985	1985	1985	1985	0
157	20231207	185600	29200086	1985	1985	1985	1985	0
158	20231207	185500	29200086	1985	1985	1985	1985	0
159	20231207	185400	29200086	1985	1985	1985	1985	0
160	20231207	185300	29200086	1985	1985	1985	1985	0
161	20231207	185200	29200086	1985	1985	1985	1985	0
162	20231207	185100	29200086	1985	1985	1985	1985	0
163	20231207	185000	29200086	1985	1985	1985	1985	0
164	20231207	184900	29200086	1985	1985	1985	1985	0
165	20231207	184800	29200086	1985	1985	1985	1985	0
166	20231207	184700	29200086	1985	1985	1985	1985	0
167	20231207	184600	29200086	1985	1985	1985	1985	0
168	20231207	184500	29200086	1985	1985	1985	1985	0
169	20231207	184400	29200086	1985	1985	1985	1985	0
170	20231207	184300	29200086	1985	1985	1985	1985	0
171	20231207	184200	29200086	1985	1985	1985	1985	0
172	20231207	184100	29200086	1985	1985	1985	1985	0
173	20231207	184000	29200086	1985	1985	1985	1985	0
174	20231207	183900	29200086	1985	1985	1985	1985	0
175	20231207	183800	29200086	1985	1985	1985	1985	0
176	20231207	183700	29200086	1985	1985	1985	1985	0
177	20231207	183600	29200086	1985	1985	1985	1985	0
178	20231207	183500	29200086	1985	1985	1985	1985	0
179	20231207	183400	29200086	1985	1985	1985	1985	0
180	20231207	183300	29200086	1985	1985	1985	1985	0
181	20231207	183200	29200086	1985	1985	1985	1985	0
182	20231207	183100	29200086	1985	1985	1985	1985	566
183	20231207	183000	29200086	1985	1985	1985	1985	0
184	20231207	182900	29200086	1985	1985	1985	1985	0
185	20231207	182800	29200086	1985	1985	1985	1985	0
186	20231207	182700	29200086	1985	1985	1985	1985	0
187	20231207	182600	29200086	1985	1985	1985	1985	0
188	20231207	182500	29200086	1985	1985	1985	1985	0
189	20231207	182400	29200086	1985	1985	1985	1985	0
190	20231207	182300	29200086	1985	1985	1985	1985	0
191	20231207	182200	29200086	1985	1985	1985	1985	0
192	20231207	182100	29200086	1985	1985	1985	1985	0
193	20231207	182000	29200086	1985	1985	1985	1985	0
194	20231207	181900	29200086	1985	1985	1985	1985	0
195	20231207	181800	29200086	1985	1985	1985	1985	0
196	20231207	181700	29200086	1985	1985	1985	1985	0
197	20231207	181600	29200086	1985	1985	1985	1985	0
198	20231207	181500	29200086	1985	1985	1985	1985	0
199	20231207	181400	29200086	1985	1985	1985	1985	0
200	20231207	181300	29200086	1985	1985	1985	1985	0
201	20231207	181200	29200086	1985	1985	1985	1985	0
202	20231207	181100	29200086	1985	1985	1985	1985	0
203	20231207	181000	29200086	1985	1985	1985	1985	0
204	20231207	180900	29200086	1985	1985	1985	1985	0
205	20231207	180800	29200086	1985	1985	1985	1985	0
206	20231207	180700	29200086	1985	1985	1985	1985	0
207	20231207	180600	29200086	1985	1985	1985	1985	0
208	20231207	180500	29200086	1985	1985	1985	1985	0
209	20231207	180400	29200086	1985	1985	1985	1985	0
210	20231207	180300	29200086	1985	1985	1985	1985	0
211	20231207	180200	29200086	1985	1985	1985	1985	0
212	20231207	180100	29200086	1985	1985	1985	1985	566
213	20231207	180000	29200086	1985	1985	1985	1985	0
214	20231207	175900	29200086	1985	1985	1985	1985	0
215	20231207	175800	29200086	1985	1985	1985	1985	0
216	20231207	175700	29200086	1985	1985	1985	1985	0
217	20231207	175600	29200086	1985	1985	1985	1985	0
218	20231207	175500	29200086	1985	1985	1985	1985	0
219	20231207	175400	29200086	1985	1985	1985	1985	0
220	20231207	175300	29200086	1985	1985	1985	1985	0
221	20231207	175200	29200086	1985	1985	1985	1985	0
222	20231207	175100	29200086	1985	1985	1985	1985	0
223	20231207	175000	29200086	1985	1985	1985	1985	0
224	20231207	174900	29200086	1985	1985	1985	1985	0
225	20231207	174800	29200086	1985	1985	1985	1985	0
226	20231207	174700	29200086	1985	1985	1985	1985	0
227	20231207	174600	29200086	1985	1985	1985	1985	0
228	20231207	174500	29200086	1985	1985	1985	1985	0
229	20231207	174400	29200086	1985	1985	1985	1985	0
230	20231207	174300	29200086	1985	1985	1985	1985	0
231	20231207	174200	29200086	1985	1985	1985	1985	0
232	20231207	174100	29200086	1985	1985	1985	1985	0
233	20231207	174000	29200086	1985	1985	1985	1985	0
234	20231207	173900	29200086	1985	1985	1985	1985	0
235	20231207	173800	29200086	1985	1985	1985	1985	0
236	20231207	173700	29200086	1985	1985	1985	1985	0
237	20231207	173600	29200086	1985	1985	1985	1985	0
238	20231207	173500	29200086	1985	1985	1985	1985	0
239	20231207	173400	29200086	1985	1985	1985	1985	0
240	20231207	173300	29200086	1985	1985	1985	1985	0
241	20231207	173200	29200086	1985	1985	1985	1985	0
242	20231207	173100	29200086	1985	1985	1985	1985	566
243	20231207	173000	29200086	1985	1985	1985	1985	0
244	20231207	172900	29200086	1985	1985	1985	1985	0
245	20231207	172800	29200086	1985	1985	1985	1985	0
246	20231207	172700	29200086	1985	1985	1985	1985	0
247	20231207	172600	29200086	1985	1985	1985	1985	0
248	20231207	172500	29200086	1985	1985	1985	1985	0
249	20231207	172400	29200086	1985	1985	1985	1985	0
250	20231207	172300	29200086	1985	1985	1985	1985	0
251	20231207	172200	29200086	1985	1985	1985	1985	0
252	20231207	172100	29200086	1985	1985	1985	1985	0
253	20231207	172000	29200086	1985	1985	1985	1985	0
254	20231207	171900	29200086	1985	1985	1985	1985	0
255	20231207	171800	29200086	1985	1985	1985	1985	0
256	20231207	171700	29200086	1985	1985	1985	1985	0
257	20231207	171600	29200086	1985	1985	1985	1985	0
258	20231207	171500	29200086	1985	1985	1985	1985	0
259	20231207	171400	29200086	1985	1985	1985	1985	0
260	20231207	171300	29200086	1985	1985	1985	1985	0
261	20231207	171200	29200086	1985	1985	1985	1985	0
262	20231207	171100	29200086	1985	1985	1985	1985	0
263	20231207	171000	29200086	1985	1985	1985	1985	0
264	20231207	170900	29200086	1985	1985	1985	1985	0
265	20231207	170800	29200086	1985	1985	1985	1985	0
266	20231207	170700	29200086	1985	1985	1985	1985	0
267	20231207	170600	29200086	1985	1985	1985	1985	0
268	20231207	170500	29200086	1985	1985	1985	1985	0
269	20231207	170400	29200086	1985	1985	1985	1985	0
270	20231207	170300	29200086	1985	1985	1985	1985	0
271	20231207	170200	29200086	1985	1985	1985	1985	0
272	20231207	170100	29200086	1985	1985	1985	1985	566
273	20231207	170000	29200086	1985	1985	1985	1985	0
274	20231207	165900	29200086	1985	1985	1985	1985	0
275	20231207	165800	29200086	1985	1985	1985	1985	0
276	20231207	165700	29200086	1985	1985	1985	1985	0
277	20231207	165600	29200086	1985	1985	1985	1985	0
278	20231207	165500	29200086	1985	1985	1985	1985	0
279	20231207	165400	29200086	1985	1985	1985	1985	0
280	20231207	165300	29200086	1985	1985	1985	1985	0
281	20231207	165200	29200086	1985	1985	1985	1985	0
282	20231207	165100	29200086	1985	1985	1985	1985	0
283	20231207	165000	29200086	1985	1985	1985	1985	0
284	20231207	164900	29200086	1985	1985	1985	1985	0
285	20231207	164800	29200086	1985	1985	1985	1985	0
286	20231207	164700	29200086	1985	1985	1985	1985	0
287	20231207	164600	29200086	1985	1985	1985	1985	0
288	20231207	164500	29200086	1985	1985	1985	1985	0
289	20231207	164400	29200086	1985	1985	1985	1985	0
290	20231207	164300	29200086	1985	1985	1985	1985	0
291	20231207	164200	29200086	1985	1985	1985	1985	0
292	20231207	164100	29200086	1985	1985	1985	1985	0
293	20231207	164000	29200086	1985	1985	1985	1985	0
294	20231207	163900	29200086	1985	1985	1985	1985	0
295	20231207	163800	29200086	1985	1985	1985	1985	0
296	20231207	163700	29200086	1985	1985	1985	1985	0
297	20231207	163600	29200086	1985	1985	1985	1985	0
298	20231207	163500	29200086	1985	1985	1985	1985	0
299	20231207	163400	29200086	1985	1985	1985	1985	0
300	20231207	163300	29200086	1985	1985	1985	1985	0
301	20231207	163200	29200086	1985	1985	1985	1985	0
302	20231207	163100	29200086	1985	1985	1985	1985	566
303	20231207	163000	29200086	1985	1985	1985	1985	0
304	20231207	162900	29200086	1985	1985	1985	1985	0
305	20231207	162800	29200086	1985	1985	1985	1985	0
306	20231207	162700	29200086	1985	1985	1985	1985	0
307	20231207	162600	29200086	1985	1985	1985	1985	0
308	20231207	162500	29200086	1985	1985	1985	1985	0
309	20231207	162400	29200086	1985	1985	1985	1985	0
310	20231207	162300	29200086	1985	1985	1985	1985	0
311	20231207	162200	29200086	1985	1985	1985	1985	0
312	20231207	162100	29200086	1985	1985	1985	1985	0
313	20231207	162000	29200086	1985	1985	1985	1985	0
314	20231207	161900	29200086	1985	1985	1985	1985	0
315	20231207	161800	29200086	1985	1985	1985	1985	0
316	20231207	161700	29200086	1985	1985	1985	1985	0
317	20231207	161600	29200086	1985	1985	1985	1985	0
318	20231207	161500	29200086	1985	1985	1985	1985	0
319	20231207	161400	29200086	1985	1985	1985	1985	0
320	20231207	161300	29200086	1985	1985	1985	1985	0
321	20231207	161200	29200086	1985	1985	1985	1985	0
322	20231207	161100	29200086	1985	1985	1985	1985	0
323	20231207	161000	29200086	1985	1985	1985	1985	0
324	20231207	160900	29200086	1985	1985	1985	1985	0
325	20231207	160800	29200086	1985	1985	1985	1985	0
326	20231207	160700	29200086	1985	1985	1985	1985	0
327	20231207	160600	29200086	1985	1985	1985	1985	0
328	20231207	160500	29200086	1985	1985	1985	1985	0
329	20231207	160400	29200086	1985	1985	1985	1985	0
330	20231207	160300	29200086	1985	1985	1985	1985	0
331	20231207	160200	29200086	1985	1985	1985	1985	0
332	20231207	160100	29200086	1985	1985	1985	1985	566
333	20231207	160000	29200086	1985	1985	1985	1985	0
334	20231207	155900	29200086	1985	1985	1985	1985	0
335	20231207	155800	29200086	1985	1985	1985	1985	0
336	20231207	155700	29200086	1985	1985	1985	1985	0
337	20231207	155600	29200086	1985	1985	1985	1985	0
338	20231207	155500	29200086	1985	1985	1985	1985	0
339	20231207	155400	29200086	1985	1985	1985	1985	0
340	20231207	155300	29200086	1985	1985	1985	1985	0
341	20231207	155200	29200086	1985	1985	1985	1985	0
342	20231207	155100	29200086	1985	1985	1985	1985	0
343	20231207	155000	29200086	1985	1985	1985	1985	0
344	20231207	154900	29200086	1985	1985	1985	1985	0
345	20231207	154800	29200086	1985	1985	1985	1985	0
346	20231207	154700	29200086	1985	1985	1985	1985	0
347	20231207	154600	29200086	1985	1985	1985	1985	0
348	20231207	154500	29200086	1985	1985	1985	1985	0
349	20231207	154400	29200086	1985	1985	1985	1985	0
350	20231207	154300	29200086	1985	1985	1985	1985	0
351	20231207	154200	29200086	1985	1985	1985	1985	0
352	20231207	154100	29200086	1985	1985	1985	1985	0
353	20231207	154000	29200086	1985	1985	1985	1985	0
354	20231207	153900	29200086	1985	1985	1985	1985	0
355	20231207	153800	29200086	1985	1985	1985	1985	0
356	20231207	153700	29200086	1985	1985	1985	1985	0
357	20231207	153600	29200086	1985	1985	1985	1985	0
358	20231207	153500	29200086	1985	1985	1985	1985	0
359	20231207	153400	29200086	1985	1985	1985	1985	0
360	20231207	153300	29200086	1985	1985	1985	1985	0
361	20231207	153200	29200086	1985	1985	1985	1985	0
362	20231207	153100	29200086	1985	1985	1985	1985	566
363	20231207	153000	29200086	1985	1985	1985	1985	566
364	20231207	152900	28076576	1994	1994	1994	1994	0
365	20231207	152800	28076576	1994	1994	1994	1994	0
366	20231207	152700	28076576	1994	1994	1994	1994	0
367	20231207	152600	28076576	1994	1994	1994	1994	0
368	20231207	152500	28076576	1994	1994	1994	1994	0
369	20231207	152400	28076576	1994	1994	1994	1994	0
370	20231207	152300	28076576	1994	1994	1994	1994	0
371	20231207	152200	28076576	1994	1994	1994	1994	0
372	20231207	152100	28076576	1994	1994	1994	1994	0
373	20231207	152000	28076576	1994	1994	1994	1994	0
374	20231207	151900	28076576	1994	1994	1994	1994	0
375	20231207	151800	28076576	1994	1994	1994	1994	0
376	20231207	151700	28076576	1994	1994	1994	1994	0
377	20231207	151600	28076576	1994	1994	1994	1994	0
378	20231207	151500	28076576	1994	1994	1994	1994	0
379	20231207	151400	28076576	1994	1994	1994	1994	0
380	20231207	151300	28076576	1994	1994	1994	1994	0
381	20231207	151200	28076576	1994	1994	1994	1994	0
382	20231207	151100	28076576	1994	1994	1994	1994	0
383	20231207	151000	28076576	1994	1986	1994	1986	11
384	20231207	150900	28054650	1994	1994	1994	1994	0
385	20231207	150800	28054650	1994	1994	1994	1994	0
386	20231207	150700	28054650	1994	1994	1994	1994	10
387	20231207	150600	28034710	1986	1986	1986	1986	24
388	20231207	150500	27987046	1994	1994	1994	1994	0
389	20231207	150400	27987046	1994	1994	1994	1994	0
390	20231207	150300	27987046	1994	1994	1994	1994	0
391	20231207	150200	27987046	1994	1994	1994	1994	0
392	20231207	150100	27987046	1994	1994	1994	1994	0
393	20231207	150000	27987046	1994	1994	1994	1994	0
394	20231207	145900	27987046	1994	1994	1994	1994	10
395	20231207	145800	27967106	1986	1986	1986	1986	23
396	20231207	145700	27921428	1994	1994	1994	1994	0
397	20231207	145600	27921428	1994	1994	1994	1994	100
398	20231207	145500	27722028	1994	1994	1994	1994	0
399	20231207	145400	27722028	1994	1994	1994	1994	10
400	20231207	145300	27702088	1986	1986	1994	1986	30
401	20231207	145200	27642348	1994	1994	1994	1994	0
402	20231207	145100	27642348	1994	1986	1994	1986	25
403	20231207	145000	27592626	1993	1993	1993	1993	0
404	20231207	144900	27592626	1993	1993	1993	1993	0
405	20231207	144800	27592626	1993	1993	1993	1993	0
406	20231207	144700	27592626	1993	1993	1993	1993	0
407	20231207	144600	27592626	1993	1993	1993	1993	0
408	20231207	144500	27592626	1993	1993	1993	1993	0
409	20231207	144400	27592626	1993	1993	1993	1993	0
410	20231207	144300	27592626	1993	1993	1993	1993	0
411	20231207	144200	27592626	1993	1994	1994	1986	21
412	20231207	144100	27550770	1986	1986	1986	1986	13
413	20231207	144000	27524952	1994	1994	1994	1994	0
414	20231207	143900	27524952	1994	1994	1994	1994	0
415	20231207	143800	27524952	1994	1994	1994	1994	0
416	20231207	143700	27524952	1994	1994	1994	1994	10
417	20231207	143600	27505012	1986	1986	1986	1986	9
418	20231207	143500	27487138	1994	1994	1994	1994	0
419	20231207	143400	27487138	1994	1994	1994	1994	0
420	20231207	143300	27487138	1994	1994	1994	1994	0
421	20231207	143200	27487138	1994	1994	1994	1994	0
422	20231207	143100	27487138	1994	1994	1994	1994	0
423	20231207	143000	27487138	1994	1994	1994	1994	0
424	20231207	142900	27487138	1994	1994	1994	1994	0
425	20231207	142800	27487138	1994	1994	1994	1994	0
426	20231207	142700	27487138	1994	1994	1994	1994	0
427	20231207	142600	27487138	1994	1994	1994	1994	0
428	20231207	142500	27487138	1994	1994	1994	1994	0
429	20231207	142400	27487138	1994	1994	1994	1994	0
430	20231207	142300	27487138	1994	1994	1994	1994	0
431	20231207	142200	27487138	1994	1994	1994	1994	0
432	20231207	142100	27487138	1994	1994	1994	1994	0
433	20231207	142000	27487138	1994	1994	1994	1994	0
434	20231207	141900	27487138	1994	1994	1994	1994	0
435	20231207	141800	27487138	1994	1994	1994	1994	0
436	20231207	141700	27487138	1994	1994	1994	1994	0
437	20231207	141600	27487138	1994	1994	1994	1994	10
438	20231207	141500	27467198	1990	1990	1990	1990	7
439	20231207	141400	27453268	1995	1995	1995	1995	0
440	20231207	141300	27453268	1995	1995	1995	1995	0
441	20231207	141200	27453268	1995	1995	1995	1995	0
442	20231207	141100	27453268	1995	1995	1995	1995	0
443	20231207	141000	27453268	1995	1995	1995	1995	0
444	20231207	140900	27453268	1995	1995	1995	1995	0
445	20231207	140800	27453268	1995	1995	1995	1995	0
446	20231207	140700	27453268	1995	1995	1995	1995	0
447	20231207	140600	27453268	1995	1995	1995	1995	0
448	20231207	140500	27453268	1995	1995	1995	1995	0
449	20231207	140400	27453268	1995	1995	1995	1995	0
450	20231207	140300	27453268	1995	1995	1995	1995	0
451	20231207	140200	27453268	1995	1995	1995	1995	0
452	20231207	140100	27453268	1995	1995	1995	1995	0
453	20231207	140000	27453268	1995	1995	1995	1995	0
454	20231207	135900	27453268	1995	1995	1995	1995	0
455	20231207	135800	27453268	1995	1995	1995	1995	0
456	20231207	135700	27453268	1995	1995	1995	1995	0
457	20231207	135600	27453268	1995	1995	1995	1995	0
458	20231207	135500	27453268	1995	1995	1995	1995	0
459	20231207	135400	27453268	1995	1995	1995	1995	0
460	20231207	135300	27453268	1995	1995	1995	1995	0
461	20231207	135200	27453268	1995	1995	1995	1995	0
462	20231207	135100	27453268	1995	1995	1995	1995	0
463	20231207	135000	27453268	1995	1995	1995	1995	0
464	20231207	134900	27453268	1995	1995	1995	1995	0
465	20231207	134800	27453268	1995	1995	1995	1995	0
466	20231207	134700	27453268	1995	1995	1995	1995	0
467	20231207	134600	27453268	1995	1995	1995	1995	0
468	20231207	134500	27453268	1995	1995	1995	1995	0
469	20231207	134400	27453268	1995	1995	1995	1995	0
470	20231207	134300	27453268	1995	1995	1995	1995	0
471	20231207	134200	27453268	1995	1995	1995	1995	0
472	20231207	134100	27453268	1995	1995	1995	1995	0
473	20231207	134000	27453268	1995	1995	1995	1995	0
474	20231207	133900	27453268	1995	1995	1995	1995	0
475	20231207	133800	27453268	1995	1995	1995	1995	0
476	20231207	133700	27453268	1995	1995	1995	1995	0
477	20231207	133600	27453268	1995	1995	1995	1995	0
478	20231207	133500	27453268	1995	1995	1995	1995	0
479	20231207	133400	27453268	1995	1995	1995	1995	0
480	20231207	133300	27453268	1995	1995	1995	1995	0
481	20231207	133200	27453268	1995	1995	1995	1995	0
482	20231207	133100	27453268	1995	1995	1995	1995	0
483	20231207	133000	27453268	1995	1995	1995	1995	0
484	20231207	132900	27453268	1995	1995	1995	1995	0
485	20231207	132800	27453268	1995	1995	1995	1995	0
486	20231207	132700	27453268	1995	1995	1995	1995	0
487	20231207	132600	27453268	1995	1995	1995	1995	0
488	20231207	132500	27453268	1995	1995	1995	1995	0
489	20231207	132400	27453268	1995	1995	1995	1995	0
490	20231207	132300	27453268	1995	1995	1995	1995	0
491	20231207	132200	27453268	1995	1995	1995	1995	0
492	20231207	132100	27453268	1995	1995	1995	1995	0
493	20231207	132000	27453268	1995	1995	1995	1995	0
494	20231207	131900	27453268	1995	1995	1995	1995	0
495	20231207	131800	27453268	1995	1995	1995	1995	0
496	20231207	131700	27453268	1995	1995	1995	1995	0
497	20231207	131600	27453268	1995	1995	1995	1995	0
498	20231207	131500	27453268	1995	1995	1995	1995	0
499	20231207	131400	27453268	1995	1995	1995	1995	0
500	20231207	131300	27453268	1995	1995	1995	1995	0
501	20231207	131200	27453268	1995	1995	1995	1995	0
502	20231207	131100	27453268	1995	1995	1995	1995	0
503	20231207	131000	27453268	1995	1995	1995	1995	0
504	20231207	130900	27453268	1995	1995	1995	1995	0
505	20231207	130800	27453268	1995	1995	1995	1995	0
506	20231207	130700	27453268	1995	1995	1995	1995	0
507	20231207	130600	27453268	1995	1995	1995	1995	0
508	20231207	130500	27453268	1995	1995	1995	1995	0
509	20231207	130400	27453268	1995	1995	1995	1995	1
510	20231207	130300	27451273	1996	1996	1996	1996	0
511	20231207	130200	27451273	1996	1996	1996	1996	0
512	20231207	130100	27451273	1996	1996	1996	1996	0
513	20231207	130000	27451273	1996	1996	1996	1996	0
514	20231207	125900	27451273	1996	1996	1996	1996	0
515	20231207	125800	27451273	1996	1996	1996	1996	0
516	20231207	125700	27451273	1996	1996	1996	1996	0
517	20231207	125600	27451273	1996	1996	1996	1996	0
518	20231207	125500	27451273	1996	1996	1996	1996	10
519	20231207	125400	27431313	1996	1996	1996	1996	0
520	20231207	125300	27431313	1996	1996	1996	1996	0
521	20231207	125200	27431313	1996	1996	1996	1996	0
522	20231207	125100	27431313	1996	1996	1996	1996	10
523	20231207	125000	27411353	1987	1987	1987	1987	0
524	20231207	124900	27411353	1987	1987	1987	1987	0
525	20231207	124800	27411353	1987	1987	1987	1987	82
526	20231207	124700	27248419	1987	1987	1987	1987	0
527	20231207	124600	27248419	1987	1987	1987	1987	0
528	20231207	124500	27248419	1987	1987	1987	1987	0
529	20231207	124400	27248419	1987	1987	1987	1987	10
530	20231207	124300	27228549	1987	1987	1987	1987	0
531	20231207	124200	27228549	1987	1987	1987	1987	0
532	20231207	124100	27228549	1987	1987	1987	1987	0
533	20231207	124000	27228549	1987	1987	1987	1987	0
534	20231207	123900	27228549	1987	1987	1987	1987	0
535	20231207	123800	27228549	1987	1987	1987	1987	0
536	20231207	123700	27228549	1987	1987	1987	1987	0
537	20231207	123600	27228549	1987	1987	1987	1987	0
538	20231207	123500	27228549	1987	1987	1987	1987	0
539	20231207	123400	27228549	1987	1987	1987	1987	0
540	20231207	123300	27228549	1987	1987	1987	1987	0
541	20231207	123200	27228549	1987	1987	1987	1987	0
542	20231207	123100	27228549	1987	1987	1987	1987	0
543	20231207	123000	27228549	1987	1987	1987	1987	0
544	20231207	122900	27228549	1987	1987	1987	1987	0
545	20231207	122800	27228549	1987	1987	1987	1987	0
546	20231207	122700	27228549	1987	1987	1987	1987	0
547	20231207	122600	27228549	1987	1987	1987	1987	0
548	20231207	122500	27228549	1987	1987	1987	1987	0
549	20231207	122400	27228549	1987	1987	1987	1987	0
550	20231207	122300	27228549	1987	1987	1987	1987	0
551	20231207	122200	27228549	1987	1987	1987	1987	0
552	20231207	122100	27228549	1987	1987	1987	1987	1
553	20231207	122000	27226562	1998	1998	1998	1998	0
554	20231207	121900	27226562	1998	1998	1998	1998	0
555	20231207	121800	27226562	1998	1998	1998	1998	0
556	20231207	121700	27226562	1998	1998	1998	1998	0
557	20231207	121600	27226562	1998	1998	1998	1998	0
558	20231207	121500	27226562	1998	1998	1998	1998	0
559	20231207	121400	27226562	1998	1998	1998	1998	0
560	20231207	121300	27226562	1998	1998	1998	1998	0
561	20231207	121200	27226562	1998	1998	1998	1998	0
562	20231207	121100	27226562	1998	1998	1998	1998	0
563	20231207	121000	27226562	1998	1998	1998	1998	0
564	20231207	120900	27226562	1998	1998	1998	1998	0
565	20231207	120800	27226562	1998	1998	1998	1998	0
566	20231207	120700	27226562	1998	1998	1998	1998	0
567	20231207	120600	27226562	1998	1998	1998	1998	0
568	20231207	120500	27226562	1998	1998	1998	1998	0
569	20231207	120400	27226562	1998	1998	1998	1998	0
570	20231207	120300	27226562	1998	1998	1998	1998	0
571	20231207	120200	27226562	1998	1998	1998	1998	250
572	20231207	120100	26727062	1999	1999	1999	1999	0
573	20231207	120000	26727062	1999	1999	1999	1999	0
574	20231207	115900	26727062	1999	1999	1999	1999	0
575	20231207	115800	26727062	1999	1999	1999	1999	0
576	20231207	115700	26727062	1999	1999	1999	1999	0
577	20231207	115600	26727062	1999	1999	1999	1999	0
578	20231207	115500	26727062	1999	1999	1999	1999	0
579	20231207	115400	26727062	1999	1993	1999	1993	10000
580	20231207	115300	6751861	1986	1986	1986	1986	0
581	20231207	115200	6751861	1986	1986	1986	1986	0
582	20231207	115100	6751861	1986	1986	1986	1986	0
583	20231207	115000	6751861	1986	1986	1986	1986	0
584	20231207	114900	6751861	1986	1986	1986	1986	0
585	20231207	114800	6751861	1986	1986	1986	1986	0
586	20231207	114700	6751861	1986	1986	1986	1986	0
587	20231207	114600	6751861	1986	1986	1986	1986	0
588	20231207	114500	6751861	1986	1986	1986	1986	0
589	20231207	114400	6751861	1986	1986	1986	1986	0
590	20231207	114300	6751861	1986	1986	1986	1986	0
591	20231207	114200	6751861	1986	1986	1986	1986	0
592	20231207	114100	6751861	1986	1986	1986	1986	0
593	20231207	114000	6751861	1986	1986	1986	1986	192
594	20231207	113900	6370549	1986	1986	1986	1986	3
595	20231207	113800	6364591	1986	1986	1986	1986	57
596	20231207	113700	6251389	1992	1992	1992	1992	0
597	20231207	113600	6251389	1992	1992	1992	1992	0
598	20231207	113500	6251389	1992	1992	1992	1992	0
599	20231207	113400	6251389	1992	1992	1992	1992	0
600	20231207	113300	6251389	1992	1992	1992	1992	0
601	20231207	113200	6251389	1992	1992	1992	1992	0
602	20231207	113100	6251389	1992	1992	1992	1992	0
603	20231207	113000	6251389	1992	1992	1992	1992	0
604	20231207	112900	6251389	1992	1992	1992	1992	0
605	20231207	112800	6251389	1992	1992	1992	1992	0
606	20231207	112700	6251389	1992	1992	1992	1992	0
607	20231207	112600	6251389	1992	1991	1992	1991	1219
608	20231207	112500	3823861	1986	1986	1986	1986	588
609	20231207	112400	2656093	1983	1983	1983	1983	0
610	20231207	112300	2656093	1983	1983	1983	1983	0
611	20231207	112200	2656093	1983	1983	1983	1983	0
612	20231207	112100	2656093	1983	1983	1983	1983	0
613	20231207	112000	2656093	1983	1983	1983	1983	0
614	20231207	111900	2656093	1983	1983	1983	1983	0
615	20231207	111800	2656093	1983	1983	1983	1983	0
616	20231207	111700	2656093	1983	1983	1983	1983	0
617	20231207	111600	2656093	1983	1983	1983	1983	3
618	20231207	111500	2650144	1986	1986	1986	1986	0
619	20231207	111400	2650144	1986	1986	1986	1986	0
620	20231207	111300	2650144	1986	1986	1986	1986	0
621	20231207	111200	2650144	1986	1986	1986	1986	0
622	20231207	111100	2650144	1986	1986	1986	1986	0
623	20231207	111000	2650144	1986	1986	1986	1986	0
624	20231207	110900	2650144	1986	1986	1986	1986	0
625	20231207	110800	2650144	1986	1986	1986	1986	0
626	20231207	110700	2650144	1986	1986	1986	1986	0
627	20231207	110600	2650144	1986	1986	1986	1986	0
628	20231207	110500	2650144	1986	1986	1986	1986	0
629	20231207	110400	2650144	1986	1986	1986	1986	0
630	20231207	110300	2650144	1986	1986	1986	1986	0
631	20231207	110200	2650144	1986	1986	1986	1986	0
632	20231207	110100	2650144	1986	1986	1986	1986	0
633	20231207	110000	2650144	1986	1986	1986	1986	0
634	20231207	105900	2650144	1986	1982	1986	1982	503
635	20231207	105800	1653106	1986	1986	1986	1986	0
636	20231207	105700	1653106	1986	1986	1986	1986	0
637	20231207	105600	1653106	1986	1986	1986	1986	0
638	20231207	105500	1653106	1986	1986	1986	1986	0
639	20231207	105400	1653106	1986	1986	1986	1986	0
640	20231207	105300	1653106	1986	1986	1986	1986	0
641	20231207	105200	1653106	1986	1986	1986	1986	0
642	20231207	105100	1653106	1986	1986	1986	1986	0
643	20231207	105000	1653106	1986	1986	1986	1986	0
644	20231207	104900	1653106	1986	1986	1986	1986	0
645	20231207	104800	1653106	1986	1986	1986	1986	0
646	20231207	104700	1653106	1986	1986	1986	1986	0
647	20231207	104600	1653106	1986	1986	1986	1986	0
648	20231207	104500	1653106	1986	1986	1986	1986	0
649	20231207	104400	1653106	1986	1986	1986	1986	0
650	20231207	104300	1653106	1986	1986	1986	1986	0
651	20231207	104200	1653106	1986	1986	1986	1986	0
652	20231207	104100	1653106	1986	1986	1986	1986	0
653	20231207	104000	1653106	1986	1986	1986	1986	0
654	20231207	103900	1653106	1986	1986	1986	1986	0
655	20231207	103800	1653106	1986	1986	1986	1986	0
656	20231207	103700	1653106	1986	1986	1986	1986	0
657	20231207	103600	1653106	1986	1986	1986	1986	0
658	20231207	103500	1653106	1986	1986	1986	1986	0
659	20231207	103400	1653106	1986	1986	1986	1986	0
660	20231207	103300	1653106	1986	1986	1986	1986	0
661	20231207	103200	1653106	1986	1986	1986	1986	0
662	20231207	103100	1653106	1986	1986	1986	1986	0
663	20231207	103000	1653106	1986	1986	1986	1986	0
664	20231207	102900	1653106	1986	1986	1986	1986	0
665	20231207	102800	1653106	1986	1986	1986	1986	0
666	20231207	102700	1653106	1986	1986	1986	1986	0
667	20231207	102600	1653106	1986	1986	1986	1986	0
668	20231207	102500	1653106	1986	1986	1986	1986	0
669	20231207	102400	1653106	1986	1986	1986	1986	0
670	20231207	102300	1653106	1986	1986	1986	1986	0
671	20231207	102200	1653106	1986	1986	1986	1986	0
672	20231207	102100	1653106	1986	1986	1986	1986	0
673	20231207	102000	1653106	1986	1986	1986	1986	0
674	20231207	101900	1653106	1986	1986	1986	1986	0
675	20231207	101800	1653106	1986	1986	1986	1986	0
676	20231207	101700	1653106	1986	1986	1986	1986	0
677	20231207	101600	1653106	1986	1986	1986	1986	0
678	20231207	101500	1653106	1986	1986	1986	1986	0
679	20231207	101400	1653106	1986	1986	1986	1986	0
680	20231207	101300	1653106	1986	1986	1986	1986	0
681	20231207	101200	1653106	1986	1986	1986	1986	0
682	20231207	101100	1653106	1986	1986	1986	1986	0
683	20231207	101000	1653106	1986	1986	1986	1986	0
684	20231207	100900	1653106	1986	1986	1986	1986	0
685	20231207	100800	1653106	1986	1986	1986	1986	0
686	20231207	100700	1653106	1986	1986	1986	1986	0
687	20231207	100600	1653106	1986	1986	1986	1986	0
688	20231207	100500	1653106	1986	1986	1986	1986	11
689	20231207	100400	1631260	1986	1986	1986	1986	0
690	20231207	100300	1631260	1986	1986	1986	1986	0
691	20231207	100200	1631260	1986	1986	1986	1986	0
692	20231207	100100	1631260	1986	1986	1986	1986	0
693	20231207	100000	1631260	1986	1986	1986	1986	0
694	20231207	095900	1631260	1986	1986	1986	1986	0
695	20231207	095800	1631260	1986	1986	1986	1986	0
696	20231207	095700	1631260	1986	1986	1986	1986	0
697	20231207	095600	1631260	1986	1986	1986	1986	0
698	20231207	095500	1631260	1986	1986	1986	1986	0
699	20231207	095400	1631260	1986	1986	1986	1986	0
700	20231207	095300	1631260	1986	1986	1986	1986	0
701	20231207	095200	1631260	1986	1986	1986	1986	0
702	20231207	095100	1631260	1986	1986	1986	1986	0
703	20231207	095000	1631260	1986	1986	1986	1986	0
704	20231207	094900	1631260	1986	1986	1986	1986	0
705	20231207	094800	1631260	1986	1986	1986	1986	0
706	20231207	094700	1631260	1986	1986	1986	1986	0
707	20231207	094600	1631260	1986	1986	1986	1986	0
708	20231207	094500	1631260	1986	1986	1986	1986	0
709	20231207	094400	1631260	1986	1986	1986	1986	0
710	20231207	094300	1631260	1986	1982	1986	1982	16
711	20231207	094200	1599544	1986	1986	1986	1986	0
712	20231207	094100	1599544	1986	1986	1986	1986	0
713	20231207	094000	1599544	1986	1986	1986	1986	0
714	20231207	093900	1599544	1986	1986	1986	1986	0
715	20231207	093800	1599544	1986	1986	1986	1986	0
716	20231207	093700	1599544	1986	1986	1986	1986	0
717	20231207	093600	1599544	1986	1986	1986	1986	1
718	20231207	093500	1597558	1986	1986	1986	1986	0
719	20231207	093400	1597558	1986	1986	1986	1986	0
720	20231207	093300	1597558	1986	1986	1986	1986	0
721	20231207	093200	1597558	1986	1986	1986	1986	0
722	20231207	093100	1597558	1986	1986	1986	1986	0
723	20231207	093000	1597558	1986	1986	1986	1986	10
724	20231207	092900	1577698	1982	1982	1982	1982	2
725	20231207	092800	1573734	1986	1986	1986	1986	0
726	20231207	092700	1573734	1986	1982	1986	1982	11
727	20231207	092600	1551928	1986	1986	1986	1986	0
728	20231207	092500	1551928	1986	1986	1986	1986	0
729	20231207	092400	1551928	1986	1986	1986	1986	0
730	20231207	092300	1551928	1986	1986	1986	1986	0
731	20231207	092200	1551928	1986	1986	1986	1986	0
732	20231207	092100	1551928	1986	1982	1986	1982	11
733	20231207	092000	1530086	1986	1982	1986	1982	12
734	20231207	091900	1506258	1986	1986	1986	1986	0
735	20231207	091800	1506258	1986	1986	1986	1986	0
736	20231207	091700	1506258	1986	1986	1986	1986	0
737	20231207	091600	1506258	1986	1986	1986	1986	0
738	20231207	091500	1506258	1986	1986	1986	1986	0
739	20231207	091400	1506258	1986	1986	1986	1986	39
740	20231207	091300	1428804	1981	1982	1982	1981	697
741	20231207	091200	47698	1982	1982	1982	1982	0
742	20231207	091100	47698	1982	1982	1982	1982	1
743	20231207	091000	45716	1992	1992	1992	1992	10
744	20231207	090900	25796	1985	1985	1985	1985	0
745	20231207	090800	25796	1985	1985	1985	1985	0
746	20231207	090700	25796	1985	1985	1985	1985	0
747	20231207	090600	25796	1985	1985	1985	1985	10
748	20231207	090500	5946	1982	1982	1982	1982	0
749	20231207	090400	5946	1982	1982	1982	1982	0
750	20231207	090300	5946	1982	1982	1982	1982	0
751	20231207	090200	5946	1982	1982	1982	1982	3
752	20231207	090100	0	1986	1986	1986	1986	0
753	20231207	090000	0	1986	1986	1986	1986	0