KissMeData/444920/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213000	11602277	1996	1996	1996	1996	1
3	20231219	212900	11602277	1996	1996	1996	1996	0
4	20231219	212800	11602277	1996	1996	1996	1996	0
5	20231219	212700	11602277	1996	1996	1996	1996	0
6	20231219	212600	11602277	1996	1996	1996	1996	0
7	20231219	212500	11602277	1996	1996	1996	1996	0
8	20231219	212400	11602277	1996	1996	1996	1996	0
9	20231219	212300	11602277	1996	1996	1996	1996	0
10	20231219	212200	11602277	1996	1996	1996	1996	0
11	20231219	212100	11602277	1996	1996	1996	1996	0
12	20231219	212000	11602277	1996	1996	1996	1996	0
13	20231219	211900	11602277	1996	1996	1996	1996	0
14	20231219	211800	11602277	1996	1996	1996	1996	0
15	20231219	211700	11602277	1996	1996	1996	1996	0
16	20231219	211600	11602277	1996	1996	1996	1996	0
17	20231219	211500	11602277	1996	1996	1996	1996	0
18	20231219	211400	11602277	1996	1996	1996	1996	0
19	20231219	211300	11602277	1996	1996	1996	1996	0
20	20231219	211200	11602277	1996	1996	1996	1996	0
21	20231219	211100	11602277	1996	1996	1996	1996	0
22	20231219	211000	11602277	1996	1996	1996	1996	0
23	20231219	210900	11602277	1996	1996	1996	1996	0
24	20231219	210800	11602277	1996	1996	1996	1996	0
25	20231219	210700	11602277	1996	1996	1996	1996	0
26	20231219	210600	11602277	1996	1996	1996	1996	0
27	20231219	210500	11602277	1996	1996	1996	1996	0
28	20231219	210400	11602277	1996	1996	1996	1996	0
29	20231219	210300	11602277	1996	1996	1996	1996	0
30	20231219	210200	11602277	1996	1996	1996	1996	0
31	20231219	210100	11602277	1996	1996	1996	1996	0
32	20231219	210000	11602277	1996	1996	1996	1996	1
33	20231219	205900	11602277	1996	1996	1996	1996	0
34	20231219	205800	11602277	1996	1996	1996	1996	0
35	20231219	205700	11602277	1996	1996	1996	1996	0
36	20231219	205600	11602277	1996	1996	1996	1996	0
37	20231219	205500	11602277	1996	1996	1996	1996	0
38	20231219	205400	11602277	1996	1996	1996	1996	0
39	20231219	205300	11602277	1996	1996	1996	1996	0
40	20231219	205200	11602277	1996	1996	1996	1996	0
41	20231219	205100	11602277	1996	1996	1996	1996	0
42	20231219	205000	11602277	1996	1996	1996	1996	0
43	20231219	204900	11602277	1996	1996	1996	1996	0
44	20231219	204800	11602277	1996	1996	1996	1996	0
45	20231219	204700	11602277	1996	1996	1996	1996	0
46	20231219	204600	11602277	1996	1996	1996	1996	0
47	20231219	204500	11602277	1996	1996	1996	1996	0
48	20231219	204400	11602277	1996	1996	1996	1996	0
49	20231219	204300	11602277	1996	1996	1996	1996	0
50	20231219	204200	11602277	1996	1996	1996	1996	0
51	20231219	204100	11602277	1996	1996	1996	1996	0
52	20231219	204000	11602277	1996	1996	1996	1996	0
53	20231219	203900	11602277	1996	1996	1996	1996	0
54	20231219	203800	11602277	1996	1996	1996	1996	0
55	20231219	203700	11602277	1996	1996	1996	1996	0
56	20231219	203600	11602277	1996	1996	1996	1996	0
57	20231219	203500	11602277	1996	1996	1996	1996	0
58	20231219	203400	11602277	1996	1996	1996	1996	0
59	20231219	203300	11602277	1996	1996	1996	1996	0
60	20231219	203200	11602277	1996	1996	1996	1996	0
61	20231219	203100	11602277	1996	1996	1996	1996	0
62	20231219	203000	11602277	1996	1996	1996	1996	1
63	20231219	202900	11602277	1996	1996	1996	1996	0
64	20231219	202800	11602277	1996	1996	1996	1996	0
65	20231219	202700	11602277	1996	1996	1996	1996	0
66	20231219	202600	11602277	1996	1996	1996	1996	0
67	20231219	202500	11602277	1996	1996	1996	1996	0
68	20231219	202400	11602277	1996	1996	1996	1996	0
69	20231219	202300	11602277	1996	1996	1996	1996	0
70	20231219	202200	11602277	1996	1996	1996	1996	0
71	20231219	202100	11602277	1996	1996	1996	1996	0
72	20231219	202000	11602277	1996	1996	1996	1996	0
73	20231219	201900	11602277	1996	1996	1996	1996	0
74	20231219	201800	11602277	1996	1996	1996	1996	0
75	20231219	201700	11602277	1996	1996	1996	1996	0
76	20231219	201600	11602277	1996	1996	1996	1996	0
77	20231219	201500	11602277	1996	1996	1996	1996	0
78	20231219	201400	11602277	1996	1996	1996	1996	0
79	20231219	201300	11602277	1996	1996	1996	1996	0
80	20231219	201200	11602277	1996	1996	1996	1996	0
81	20231219	201100	11602277	1996	1996	1996	1996	0
82	20231219	201000	11602277	1996	1996	1996	1996	0
83	20231219	200900	11602277	1996	1996	1996	1996	0
84	20231219	200800	11602277	1996	1996	1996	1996	0
85	20231219	200700	11602277	1996	1996	1996	1996	0
86	20231219	200600	11602277	1996	1996	1996	1996	0
87	20231219	200500	11602277	1996	1996	1996	1996	0
88	20231219	200400	11602277	1996	1996	1996	1996	0
89	20231219	200300	11602277	1996	1996	1996	1996	0
90	20231219	200200	11602277	1996	1996	1996	1996	0
91	20231219	200100	11602277	1996	1996	1996	1996	0
92	20231219	200000	11602277	1996	1996	1996	1996	1
93	20231219	195900	11602277	1996	1996	1996	1996	0
94	20231219	195800	11602277	1996	1996	1996	1996	0
95	20231219	195700	11602277	1996	1996	1996	1996	0
96	20231219	195600	11602277	1996	1996	1996	1996	0
97	20231219	195500	11602277	1996	1996	1996	1996	0
98	20231219	195400	11602277	1996	1996	1996	1996	0
99	20231219	195300	11602277	1996	1996	1996	1996	0
100	20231219	195200	11602277	1996	1996	1996	1996	0
101	20231219	195100	11602277	1996	1996	1996	1996	0
102	20231219	195000	11602277	1996	1996	1996	1996	0
103	20231219	194900	11602277	1996	1996	1996	1996	0
104	20231219	194800	11602277	1996	1996	1996	1996	0
105	20231219	194700	11602277	1996	1996	1996	1996	0
106	20231219	194600	11602277	1996	1996	1996	1996	0
107	20231219	194500	11602277	1996	1996	1996	1996	0
108	20231219	194400	11602277	1996	1996	1996	1996	0
109	20231219	194300	11602277	1996	1996	1996	1996	0
110	20231219	194200	11602277	1996	1996	1996	1996	0
111	20231219	194100	11602277	1996	1996	1996	1996	0
112	20231219	194000	11602277	1996	1996	1996	1996	0
113	20231219	193900	11602277	1996	1996	1996	1996	0
114	20231219	193800	11602277	1996	1996	1996	1996	0
115	20231219	193700	11602277	1996	1996	1996	1996	0
116	20231219	193600	11602277	1996	1996	1996	1996	0
117	20231219	193500	11602277	1996	1996	1996	1996	0
118	20231219	193400	11602277	1996	1996	1996	1996	0
119	20231219	193300	11602277	1996	1996	1996	1996	0
120	20231219	193200	11602277	1996	1996	1996	1996	0
121	20231219	193100	11602277	1996	1996	1996	1996	0
122	20231219	193000	11602277	1996	1996	1996	1996	1
123	20231219	192900	11602277	1996	1996	1996	1996	0
124	20231219	192800	11602277	1996	1996	1996	1996	0
125	20231219	192700	11602277	1996	1996	1996	1996	0
126	20231219	192600	11602277	1996	1996	1996	1996	0
127	20231219	192500	11602277	1996	1996	1996	1996	0
128	20231219	192400	11602277	1996	1996	1996	1996	0
129	20231219	192300	11602277	1996	1996	1996	1996	0
130	20231219	192200	11602277	1996	1996	1996	1996	0
131	20231219	192100	11602277	1996	1996	1996	1996	0
132	20231219	192000	11602277	1996	1996	1996	1996	0
133	20231219	191900	11602277	1996	1996	1996	1996	0
134	20231219	191800	11602277	1996	1996	1996	1996	0
135	20231219	191700	11602277	1996	1996	1996	1996	0
136	20231219	191600	11602277	1996	1996	1996	1996	0
137	20231219	191500	11602277	1996	1996	1996	1996	0
138	20231219	191400	11602277	1996	1996	1996	1996	0
139	20231219	191300	11602277	1996	1996	1996	1996	0
140	20231219	191200	11602277	1996	1996	1996	1996	0
141	20231219	191100	11602277	1996	1996	1996	1996	0
142	20231219	191000	11602277	1996	1996	1996	1996	0
143	20231219	190900	11602277	1996	1996	1996	1996	0
144	20231219	190800	11602277	1996	1996	1996	1996	0
145	20231219	190700	11602277	1996	1996	1996	1996	0
146	20231219	190600	11602277	1996	1996	1996	1996	0
147	20231219	190500	11602277	1996	1996	1996	1996	0
148	20231219	190400	11602277	1996	1996	1996	1996	0
149	20231219	190300	11602277	1996	1996	1996	1996	0
150	20231219	190200	11602277	1996	1996	1996	1996	0
151	20231219	190100	11602277	1996	1996	1996	1996	0
152	20231219	190000	11602277	1996	1996	1996	1996	1
153	20231219	185900	11602277	1996	1996	1996	1996	0
154	20231219	185800	11602277	1996	1996	1996	1996	0
155	20231219	185700	11602277	1996	1996	1996	1996	0
156	20231219	185600	11602277	1996	1996	1996	1996	0
157	20231219	185500	11602277	1996	1996	1996	1996	0
158	20231219	185400	11602277	1996	1996	1996	1996	0
159	20231219	185300	11602277	1996	1996	1996	1996	0
160	20231219	185200	11602277	1996	1996	1996	1996	0
161	20231219	185100	11602277	1996	1996	1996	1996	0
162	20231219	185000	11602277	1996	1996	1996	1996	0
163	20231219	184900	11602277	1996	1996	1996	1996	0
164	20231219	184800	11602277	1996	1996	1996	1996	0
165	20231219	184700	11602277	1996	1996	1996	1996	0
166	20231219	184600	11602277	1996	1996	1996	1996	0
167	20231219	184500	11602277	1996	1996	1996	1996	0
168	20231219	184400	11602277	1996	1996	1996	1996	0
169	20231219	184300	11602277	1996	1996	1996	1996	0
170	20231219	184200	11602277	1996	1996	1996	1996	0
171	20231219	184100	11602277	1996	1996	1996	1996	0
172	20231219	184000	11602277	1996	1996	1996	1996	0
173	20231219	183900	11602277	1996	1996	1996	1996	0
174	20231219	183800	11602277	1996	1996	1996	1996	0
175	20231219	183700	11602277	1996	1996	1996	1996	0
176	20231219	183600	11602277	1996	1996	1996	1996	0
177	20231219	183500	11602277	1996	1996	1996	1996	0
178	20231219	183400	11602277	1996	1996	1996	1996	0
179	20231219	183300	11602277	1996	1996	1996	1996	0
180	20231219	183200	11602277	1996	1996	1996	1996	0
181	20231219	183100	11602277	1996	1996	1996	1996	0
182	20231219	183000	11602277	1996	1996	1996	1996	1
183	20231219	182900	11602277	1996	1996	1996	1996	0
184	20231219	182800	11602277	1996	1996	1996	1996	0
185	20231219	182700	11602277	1996	1996	1996	1996	0
186	20231219	182600	11602277	1996	1996	1996	1996	0
187	20231219	182500	11602277	1996	1996	1996	1996	0
188	20231219	182400	11602277	1996	1996	1996	1996	0
189	20231219	182300	11602277	1996	1996	1996	1996	0
190	20231219	182200	11602277	1996	1996	1996	1996	0
191	20231219	182100	11602277	1996	1996	1996	1996	0
192	20231219	182000	11602277	1996	1996	1996	1996	0
193	20231219	181900	11602277	1996	1996	1996	1996	0
194	20231219	181800	11602277	1996	1996	1996	1996	0
195	20231219	181700	11602277	1996	1996	1996	1996	0
196	20231219	181600	11602277	1996	1996	1996	1996	0
197	20231219	181500	11602277	1996	1996	1996	1996	0
198	20231219	181400	11602277	1996	1996	1996	1996	0
199	20231219	181300	11602277	1996	1996	1996	1996	0
200	20231219	181200	11602277	1996	1996	1996	1996	0
201	20231219	181100	11602277	1996	1996	1996	1996	0
202	20231219	181000	11602277	1996	1996	1996	1996	0
203	20231219	180900	11602277	1996	1996	1996	1996	0
204	20231219	180800	11602277	1996	1996	1996	1996	0
205	20231219	180700	11602277	1996	1996	1996	1996	0
206	20231219	180600	11602277	1996	1996	1996	1996	0
207	20231219	180500	11602277	1996	1996	1996	1996	0
208	20231219	180400	11602277	1996	1996	1996	1996	0
209	20231219	180300	11602277	1996	1996	1996	1996	0
210	20231219	180200	11602277	1996	1996	1996	1996	0
211	20231219	180100	11602277	1996	1996	1996	1996	0
212	20231219	180000	11602277	1996	1996	1996	1996	1
213	20231219	175900	11602277	1996	1996	1996	1996	0
214	20231219	175800	11602277	1996	1996	1996	1996	0
215	20231219	175700	11602277	1996	1996	1996	1996	0
216	20231219	175600	11602277	1996	1996	1996	1996	0
217	20231219	175500	11602277	1996	1996	1996	1996	0
218	20231219	175400	11602277	1996	1996	1996	1996	0
219	20231219	175300	11602277	1996	1996	1996	1996	0
220	20231219	175200	11602277	1996	1996	1996	1996	0
221	20231219	175100	11602277	1996	1996	1996	1996	0
222	20231219	175000	11602277	1996	1996	1996	1996	0
223	20231219	174900	11602277	1996	1996	1996	1996	0
224	20231219	174800	11602277	1996	1996	1996	1996	0
225	20231219	174700	11602277	1996	1996	1996	1996	0
226	20231219	174600	11602277	1996	1996	1996	1996	0
227	20231219	174500	11602277	1996	1996	1996	1996	0
228	20231219	174400	11602277	1996	1996	1996	1996	0
229	20231219	174300	11602277	1996	1996	1996	1996	0
230	20231219	174200	11602277	1996	1996	1996	1996	0
231	20231219	174100	11602277	1996	1996	1996	1996	0
232	20231219	174000	11602277	1996	1996	1996	1996	0
233	20231219	173900	11602277	1996	1996	1996	1996	0
234	20231219	173800	11602277	1996	1996	1996	1996	0
235	20231219	173700	11602277	1996	1996	1996	1996	0
236	20231219	173600	11602277	1996	1996	1996	1996	0
237	20231219	173500	11602277	1996	1996	1996	1996	0
238	20231219	173400	11602277	1996	1996	1996	1996	0
239	20231219	173300	11602277	1996	1996	1996	1996	0
240	20231219	173200	11602277	1996	1996	1996	1996	0
241	20231219	173100	11602277	1996	1996	1996	1996	0
242	20231219	173000	11602277	1996	1996	1996	1996	1
243	20231219	172900	11602277	1996	1996	1996	1996	0
244	20231219	172800	11602277	1996	1996	1996	1996	0
245	20231219	172700	11602277	1996	1996	1996	1996	0
246	20231219	172600	11602277	1996	1996	1996	1996	0
247	20231219	172500	11602277	1996	1996	1996	1996	0
248	20231219	172400	11602277	1996	1996	1996	1996	0
249	20231219	172300	11602277	1996	1996	1996	1996	0
250	20231219	172200	11602277	1996	1996	1996	1996	0
251	20231219	172100	11602277	1996	1996	1996	1996	0
252	20231219	172000	11602277	1996	1996	1996	1996	0
253	20231219	171900	11602277	1996	1996	1996	1996	0
254	20231219	171800	11602277	1996	1996	1996	1996	0
255	20231219	171700	11602277	1996	1996	1996	1996	0
256	20231219	171600	11602277	1996	1996	1996	1996	0
257	20231219	171500	11602277	1996	1996	1996	1996	0
258	20231219	171400	11602277	1996	1996	1996	1996	0
259	20231219	171300	11602277	1996	1996	1996	1996	0
260	20231219	171200	11602277	1996	1996	1996	1996	0
261	20231219	171100	11602277	1996	1996	1996	1996	0
262	20231219	171000	11602277	1996	1996	1996	1996	0
263	20231219	170900	11602277	1996	1996	1996	1996	0
264	20231219	170800	11602277	1996	1996	1996	1996	0
265	20231219	170700	11602277	1996	1996	1996	1996	0
266	20231219	170600	11602277	1996	1996	1996	1996	0
267	20231219	170500	11602277	1996	1996	1996	1996	0
268	20231219	170400	11602277	1996	1996	1996	1996	0
269	20231219	170300	11602277	1996	1996	1996	1996	0
270	20231219	170200	11602277	1996	1996	1996	1996	0
271	20231219	170100	11602277	1996	1996	1996	1996	0
272	20231219	170000	11602277	1996	1996	1996	1996	1
273	20231219	165900	11602277	1996	1996	1996	1996	0
274	20231219	165800	11602277	1996	1996	1996	1996	0
275	20231219	165700	11602277	1996	1996	1996	1996	0
276	20231219	165600	11602277	1996	1996	1996	1996	0
277	20231219	165500	11602277	1996	1996	1996	1996	0
278	20231219	165400	11602277	1996	1996	1996	1996	0
279	20231219	165300	11602277	1996	1996	1996	1996	0
280	20231219	165200	11602277	1996	1996	1996	1996	0
281	20231219	165100	11602277	1996	1996	1996	1996	0
282	20231219	165000	11602277	1996	1996	1996	1996	0
283	20231219	164900	11602277	1996	1996	1996	1996	0
284	20231219	164800	11602277	1996	1996	1996	1996	0
285	20231219	164700	11602277	1996	1996	1996	1996	0
286	20231219	164600	11602277	1996	1996	1996	1996	0
287	20231219	164500	11602277	1996	1996	1996	1996	0
288	20231219	164400	11602277	1996	1996	1996	1996	0
289	20231219	164300	11602277	1996	1996	1996	1996	0
290	20231219	164200	11602277	1996	1996	1996	1996	0
291	20231219	164100	11602277	1996	1996	1996	1996	0
292	20231219	164000	11602277	1996	1996	1996	1996	0
293	20231219	163900	11602277	1996	1996	1996	1996	0
294	20231219	163800	11602277	1996	1996	1996	1996	0
295	20231219	163700	11602277	1996	1996	1996	1996	0
296	20231219	163600	11602277	1996	1996	1996	1996	0
297	20231219	163500	11602277	1996	1996	1996	1996	0
298	20231219	163400	11602277	1996	1996	1996	1996	0
299	20231219	163300	11602277	1996	1996	1996	1996	0
300	20231219	163200	11602277	1996	1996	1996	1996	0
301	20231219	163100	11602277	1996	1996	1996	1996	0
302	20231219	163000	11602277	1996	1996	1996	1996	1
303	20231219	162900	11602277	1996	1996	1996	1996	0
304	20231219	162800	11602277	1996	1996	1996	1996	0
305	20231219	162700	11602277	1996	1996	1996	1996	0
306	20231219	162600	11602277	1996	1996	1996	1996	0
307	20231219	162500	11602277	1996	1996	1996	1996	0
308	20231219	162400	11602277	1996	1996	1996	1996	0
309	20231219	162300	11602277	1996	1996	1996	1996	0
310	20231219	162200	11602277	1996	1996	1996	1996	0
311	20231219	162100	11602277	1996	1996	1996	1996	0
312	20231219	162000	11602277	1996	1996	1996	1996	0
313	20231219	161900	11602277	1996	1996	1996	1996	0
314	20231219	161800	11602277	1996	1996	1996	1996	0
315	20231219	161700	11602277	1996	1996	1996	1996	0
316	20231219	161600	11602277	1996	1996	1996	1996	0
317	20231219	161500	11602277	1996	1996	1996	1996	0
318	20231219	161400	11602277	1996	1996	1996	1996	0
319	20231219	161300	11602277	1996	1996	1996	1996	0
320	20231219	161200	11602277	1996	1996	1996	1996	0
321	20231219	161100	11602277	1996	1996	1996	1996	0
322	20231219	161000	11602277	1996	1996	1996	1996	0
323	20231219	160900	11602277	1996	1996	1996	1996	0
324	20231219	160800	11602277	1996	1996	1996	1996	0
325	20231219	160700	11602277	1996	1996	1996	1996	0
326	20231219	160600	11602277	1996	1996	1996	1996	0
327	20231219	160500	11602277	1996	1996	1996	1996	0
328	20231219	160400	11602277	1996	1996	1996	1996	0
329	20231219	160300	11602277	1996	1996	1996	1996	0
330	20231219	160200	11602277	1996	1996	1996	1996	0
331	20231219	160100	11602277	1996	1996	1996	1996	0
332	20231219	160000	11602277	1996	1996	1996	1996	1
333	20231219	155900	11602277	1996	1996	1996	1996	0
334	20231219	155800	11602277	1996	1996	1996	1996	0
335	20231219	155700	11602277	1996	1996	1996	1996	0
336	20231219	155600	11602277	1996	1996	1996	1996	0
337	20231219	155500	11602277	1996	1996	1996	1996	0
338	20231219	155400	11602277	1996	1996	1996	1996	0
339	20231219	155300	11602277	1996	1996	1996	1996	0
340	20231219	155200	11602277	1996	1996	1996	1996	0
341	20231219	155100	11602277	1996	1996	1996	1996	0
342	20231219	155000	11602277	1996	1996	1996	1996	0
343	20231219	154900	11602277	1996	1996	1996	1996	0
344	20231219	154800	11602277	1996	1996	1996	1996	0
345	20231219	154700	11602277	1996	1996	1996	1996	0
346	20231219	154600	11602277	1996	1996	1996	1996	0
347	20231219	154500	11602277	1996	1996	1996	1996	0
348	20231219	154400	11602277	1996	1996	1996	1996	0
349	20231219	154300	11602277	1996	1996	1996	1996	0
350	20231219	154200	11602277	1996	1996	1996	1996	0
351	20231219	154100	11602277	1996	1996	1996	1996	0
352	20231219	154000	11602277	1996	1996	1996	1996	0
353	20231219	153900	11602277	1996	1996	1996	1996	0
354	20231219	153800	11602277	1996	1996	1996	1996	0
355	20231219	153700	11602277	1996	1996	1996	1996	0
356	20231219	153600	11602277	1996	1996	1996	1996	0
357	20231219	153500	11602277	1996	1996	1996	1996	0
358	20231219	153400	11602277	1996	1996	1996	1996	0
359	20231219	153300	11602277	1996	1996	1996	1996	0
360	20231219	153200	11602277	1996	1996	1996	1996	0
361	20231219	153100	11602277	1996	1996	1996	1996	0
362	20231219	153000	11602277	1996	1996	1996	1996	1
363	20231219	152900	11602277	1996	1996	1996	1996	0
364	20231219	152800	11602277	1996	1996	1996	1996	0
365	20231219	152700	11602277	1996	1996	1996	1996	0
366	20231219	152600	11602277	1996	1996	1996	1996	0
367	20231219	152500	11602277	1996	1996	1996	1996	0
368	20231219	152400	11602277	1996	1996	1996	1996	0
369	20231219	152300	11602277	1996	1996	1996	1996	0
370	20231219	152200	11602277	1996	1996	1996	1996	0
371	20231219	152100	11602277	1996	1996	1996	1996	0
372	20231219	152000	11602277	1996	1996	1996	1996	0
373	20231219	151900	11602277	1996	1996	1996	1996	0
374	20231219	151800	11602277	1996	1996	1996	1996	1
375	20231219	151700	11600281	1995	1995	1995	1995	0
376	20231219	151600	11600281	1995	1995	1995	1995	0
377	20231219	151500	11600281	1995	1995	1995	1995	0
378	20231219	151400	11600281	1995	1995	1995	1995	0
379	20231219	151300	11600281	1995	1995	1995	1995	0
380	20231219	151200	11600281	1995	1995	1995	1995	0
381	20231219	151100	11600281	1995	1995	1995	1995	0
382	20231219	151000	11600281	1995	1995	1995	1995	0
383	20231219	150900	11600281	1995	1995	1995	1995	0
384	20231219	150800	11600281	1995	1995	1995	1995	0
385	20231219	150700	11600281	1995	1995	1995	1995	0
386	20231219	150600	11600281	1995	1995	1995	1995	0
387	20231219	150500	11600281	1995	1995	1995	1995	0
388	20231219	150400	11600281	1995	1995	1995	1995	0
389	20231219	150300	11600281	1995	1995	1995	1995	0
390	20231219	150200	11600281	1995	1995	1995	1995	1
391	20231219	150100	11598286	1995	1995	1995	1995	0
392	20231219	150000	11598286	1995	1995	1995	1995	0
393	20231219	145900	11598286	1995	1995	1995	1995	1
394	20231219	145800	11596291	1995	1995	1995	1995	0
395	20231219	145700	11596291	1995	1995	1995	1995	0
396	20231219	145600	11596291	1995	1995	1995	1995	1
397	20231219	145500	11594296	1995	1995	1995	1995	0
398	20231219	145400	11594296	1995	1995	1995	1995	0
399	20231219	145300	11594296	1995	1995	1995	1995	0
400	20231219	145200	11594296	1995	1995	1995	1995	1
401	20231219	145100	11592301	1995	1995	1995	1995	1
402	20231219	145000	11590306	1995	1995	1995	1995	7
403	20231219	144900	11576341	1995	1995	1995	1995	6
404	20231219	144800	11564371	1995	1995	1995	1995	0
405	20231219	144700	11564371	1995	1995	1995	1995	0
406	20231219	144600	11564371	1995	1995	1995	1995	0
407	20231219	144500	11564371	1995	1995	1995	1995	0
408	20231219	144400	11564371	1995	1995	1995	1995	0
409	20231219	144300	11564371	1995	1995	1995	1995	0
410	20231219	144200	11564371	1995	1995	1995	1995	0
411	20231219	144100	11564371	1995	1995	1995	1995	0
412	20231219	144000	11564371	1995	1995	1995	1995	0
413	20231219	143900	11564371	1995	1995	1995	1995	0
414	20231219	143800	11564371	1995	1995	1995	1995	0
415	20231219	143700	11564371	1995	1995	1995	1995	0
416	20231219	143600	11564371	1995	1995	1995	1995	0
417	20231219	143500	11564371	1995	1995	1995	1995	0
418	20231219	143400	11564371	1995	1995	1995	1995	0
419	20231219	143300	11564371	1995	1995	1995	1995	90
420	20231219	143200	11384821	1995	1995	1995	1995	0
421	20231219	143100	11384821	1995	1995	1995	1995	250
422	20231219	143000	10886071	1995	1995	1995	1995	0
423	20231219	142900	10886071	1995	1995	1995	1995	250
424	20231219	142800	10387321	1995	1995	1995	1995	250
425	20231219	142700	9888571	1995	1995	1995	1995	0
426	20231219	142600	9888571	1995	1995	1995	1995	0
427	20231219	142500	9888571	1995	1995	1995	1995	0
428	20231219	142400	9888571	1995	1995	1995	1995	1
429	20231219	142300	9886576	1995	1995	1995	1995	1
430	20231219	142200	9884581	1995	1995	1995	1995	1
431	20231219	142100	9882586	1995	1995	1995	1995	50
432	20231219	142000	9782836	1995	1995	1995	1995	0
433	20231219	141900	9782836	1995	1995	1995	1995	0
434	20231219	141800	9782836	1995	1995	1995	1995	0
435	20231219	141700	9782836	1995	1995	1995	1995	0
436	20231219	141600	9782836	1995	1995	1995	1995	0
437	20231219	141500	9782836	1995	1995	1995	1995	0
438	20231219	141400	9782836	1995	1995	1995	1995	0
439	20231219	141300	9782836	1995	1995	1995	1995	0
440	20231219	141200	9782836	1995	1995	1995	1995	0
441	20231219	141100	9782836	1995	1995	1995	1995	1
442	20231219	141000	9780841	1995	1995	1995	1995	0
443	20231219	140900	9780841	1995	1995	1995	1995	0
444	20231219	140800	9780841	1995	1995	1995	1995	0
445	20231219	140700	9780841	1995	1995	1995	1995	1
446	20231219	140600	9778846	1995	1995	1995	1995	0
447	20231219	140500	9778846	1995	1995	1995	1995	0
448	20231219	140400	9778846	1995	1995	1995	1995	1
449	20231219	140300	9776851	1995	1995	1995	1995	0
450	20231219	140200	9776851	1995	1995	1995	1995	0
451	20231219	140100	9776851	1995	1995	1995	1995	0
452	20231219	140000	9776851	1995	1995	1995	1995	0
453	20231219	135900	9776851	1995	1995	1995	1995	1
454	20231219	135800	9774856	1995	1995	1995	1995	1
455	20231219	135700	9772861	1995	1995	1995	1995	0
456	20231219	135600	9772861	1995	1995	1995	1995	31
457	20231219	135500	9711016	1995	1995	1995	1995	15
458	20231219	135400	9681091	1995	1995	1995	1995	0
459	20231219	135300	9681091	1995	1995	1995	1995	0
460	20231219	135200	9681091	1995	1995	1995	1995	1
461	20231219	135100	9679096	1995	1995	1995	1995	0
462	20231219	135000	9679096	1995	1995	1995	1995	0
463	20231219	134900	9679096	1995	1995	1995	1995	1
464	20231219	134800	9677101	1995	1995	1995	1995	0
465	20231219	134700	9677101	1995	1995	1995	1995	0
466	20231219	134600	9677101	1995	1995	1995	1995	0
467	20231219	134500	9677101	1995	1995	1995	1995	1
468	20231219	134400	9675106	1995	1995	1995	1995	0
469	20231219	134300	9675106	1995	1995	1995	1995	0
470	20231219	134200	9675106	1995	1995	1995	1995	0
471	20231219	134100	9675106	1995	1995	1995	1995	0
472	20231219	134000	9675106	1995	1995	1995	1995	0
473	20231219	133900	9675106	1995	1995	1995	1995	0
474	20231219	133800	9675106	1995	1995	1995	1995	1
475	20231219	133700	9673111	1995	1995	1995	1995	0
476	20231219	133600	9673111	1995	1995	1995	1995	0
477	20231219	133500	9673111	1995	1995	1995	1995	1
478	20231219	133400	9671116	1995	1995	1995	1995	0
479	20231219	133300	9671116	1995	1995	1995	1995	5
480	20231219	133200	9661141	1995	1995	1995	1995	0
481	20231219	133100	9661141	1995	1995	1995	1995	0
482	20231219	133000	9661141	1995	1995	1995	1995	1
483	20231219	132900	9659146	1995	1995	1995	1995	0
484	20231219	132800	9659146	1995	1995	1995	1995	0
485	20231219	132700	9659146	1995	1995	1995	1995	2
486	20231219	132600	9655156	1995	1995	1995	1995	0
487	20231219	132500	9655156	1995	1995	1995	1995	0
488	20231219	132400	9655156	1995	1995	1995	1995	1
489	20231219	132300	9653161	1995	1995	1995	1995	1
490	20231219	132200	9651166	1995	1995	1995	1995	1
491	20231219	132100	9649171	1995	1995	1995	1995	251
492	20231219	132000	9148426	1995	1995	1995	1995	1
493	20231219	131900	9146431	1995	1995	1995	1995	0
494	20231219	131800	9146431	1995	1995	1995	1995	0
495	20231219	131700	9146431	1995	1995	1995	1995	0
496	20231219	131600	9146431	1995	1995	1995	1995	0
497	20231219	131500	9146431	1995	1995	1995	1995	10
498	20231219	131400	9126481	1995	1995	1995	1995	0
499	20231219	131300	9126481	1995	1995	1995	1995	0
500	20231219	131200	9126481	1995	1995	1995	1995	0
501	20231219	131100	9126481	1995	1995	1995	1995	0
502	20231219	131000	9126481	1995	1995	1995	1995	0
503	20231219	130900	9126481	1995	1995	1995	1995	0
504	20231219	130800	9126481	1995	1995	1995	1995	0
505	20231219	130700	9126481	1995	1995	1995	1995	0
506	20231219	130600	9126481	1995	1995	1995	1995	0
507	20231219	130500	9126481	1995	1995	1995	1995	0
508	20231219	130400	9126481	1995	1995	1995	1995	0
509	20231219	130300	9126481	1995	1995	1995	1995	0
510	20231219	130200	9126481	1995	1995	1995	1995	0
511	20231219	130100	9126481	1995	1995	1995	1995	0
512	20231219	130000	9126481	1995	1995	1995	1995	0
513	20231219	125900	9126481	1995	1995	1995	1995	0
514	20231219	125800	9126481	1995	1995	1995	1995	0
515	20231219	125700	9126481	1995	1995	1995	1995	0
516	20231219	125600	9126481	1995	1995	1995	1995	0
517	20231219	125500	9126481	1995	1995	1995	1995	0
518	20231219	125400	9126481	1995	1995	1995	1995	0
519	20231219	125300	9126481	1995	1995	1995	1995	0
520	20231219	125200	9126481	1995	1995	1995	1995	0
521	20231219	125100	9126481	1995	1995	1995	1995	0
522	20231219	125000	9126481	1995	1995	1995	1995	0
523	20231219	124900	9126481	1995	1995	1995	1995	0
524	20231219	124800	9126481	1995	1995	1995	1995	0
525	20231219	124700	9126481	1995	1995	1995	1995	0
526	20231219	124600	9126481	1995	1995	1995	1995	0
527	20231219	124500	9126481	1995	1995	1995	1995	0
528	20231219	124400	9126481	1995	1995	1995	1995	0
529	20231219	124300	9126481	1995	1995	1995	1995	0
530	20231219	124200	9126481	1995	1995	1995	1995	0
531	20231219	124100	9126481	1995	1995	1995	1995	0
532	20231219	124000	9126481	1995	1995	1995	1995	0
533	20231219	123900	9126481	1995	1995	1995	1995	0
534	20231219	123800	9126481	1995	1995	1995	1995	0
535	20231219	123700	9126481	1995	1995	1995	1995	0
536	20231219	123600	9126481	1995	1995	1995	1995	0
537	20231219	123500	9126481	1995	1995	1995	1995	0
538	20231219	123400	9126481	1995	1995	1995	1995	0
539	20231219	123300	9126481	1995	1995	1995	1995	0
540	20231219	123200	9126481	1995	1995	1995	1995	0
541	20231219	123100	9126481	1995	1995	1995	1995	0
542	20231219	123000	9126481	1995	1995	1995	1995	0
543	20231219	122900	9126481	1995	1995	1995	1995	1
544	20231219	122800	9124486	1995	1995	1995	1995	1
545	20231219	122700	9122491	1995	1995	1995	1995	1
546	20231219	122600	9120496	1995	1995	1997	1995	11
547	20231219	122500	9098541	1995	1995	1995	1995	0
548	20231219	122400	9098541	1995	1995	1995	1995	0
549	20231219	122300	9098541	1995	1995	1995	1995	1
550	20231219	122200	9096546	1995	1995	1995	1995	0
551	20231219	122100	9096546	1995	1995	1995	1995	0
552	20231219	122000	9096546	1995	1995	1995	1995	1
553	20231219	121900	9094551	1995	1995	1995	1995	1
554	20231219	121800	9092556	1995	1995	1995	1995	5
555	20231219	121700	9082581	1996	1996	1996	1996	5
556	20231219	121600	9072601	1995	1995	1995	1995	0
557	20231219	121500	9072601	1995	1995	1995	1995	0
558	20231219	121400	9072601	1995	1995	1995	1995	11
559	20231219	121300	9050656	1995	1995	1995	1995	0
560	20231219	121200	9050656	1995	1995	1995	1995	0
561	20231219	121100	9050656	1995	1995	1995	1995	0
562	20231219	121000	9050656	1995	1995	1995	1995	0
563	20231219	120900	9050656	1995	1995	1995	1995	0
564	20231219	120800	9050656	1995	1995	1995	1995	0
565	20231219	120700	9050656	1995	1995	1995	1995	0
566	20231219	120600	9050656	1995	1995	1995	1995	0
567	20231219	120500	9050656	1995	1995	1995	1995	0
568	20231219	120400	9050656	1995	1995	1995	1995	0
569	20231219	120300	9050656	1995	1995	1995	1995	0
570	20231219	120200	9050656	1995	1995	1995	1995	0
571	20231219	120100	9050656	1995	1995	1995	1995	0
572	20231219	120000	9050656	1995	1995	1995	1995	0
573	20231219	115900	9050656	1995	1995	1995	1995	0
574	20231219	115800	9050656	1995	1995	1995	1995	0
575	20231219	115700	9050656	1995	1995	1995	1995	0
576	20231219	115600	9050656	1995	1995	1995	1995	0
577	20231219	115500	9050656	1995	1995	1995	1995	0
578	20231219	115400	9050656	1995	1995	1995	1995	0
579	20231219	115300	9050656	1995	1995	1995	1995	0
580	20231219	115200	9050656	1995	1995	1995	1995	0
581	20231219	115100	9050656	1995	1995	1995	1995	3
582	20231219	115000	9044671	1995	1995	1995	1995	0
583	20231219	114900	9044671	1995	1995	1995	1995	0
584	20231219	114800	9044671	1995	1995	1995	1995	0
585	20231219	114700	9044671	1995	1995	1995	1995	0
586	20231219	114600	9044671	1995	1995	1995	1995	9
587	20231219	114500	9026716	1995	1995	1995	1995	1
588	20231219	114400	9024721	1995	1995	1995	1995	0
589	20231219	114300	9024721	1995	1995	1995	1995	0
590	20231219	114200	9024721	1995	1995	1995	1995	1
591	20231219	114100	9022726	1995	1995	1995	1995	0
592	20231219	114000	9022726	1995	1995	1995	1995	0
593	20231219	113900	9022726	1995	1995	1995	1995	1
594	20231219	113800	9020731	1995	1995	1995	1995	0
595	20231219	113700	9020731	1995	1995	1995	1995	0
596	20231219	113600	9020731	1995	1995	1995	1995	0
597	20231219	113500	9020731	1995	1995	1995	1995	0
598	20231219	113400	9020731	1995	1995	1995	1995	0
599	20231219	113300	9020731	1995	1995	1995	1995	1
600	20231219	113200	9018736	1997	1997	1997	1997	0
601	20231219	113100	9018736	1997	1997	1997	1997	0
602	20231219	113000	9018736	1997	1997	1997	1997	0
603	20231219	112900	9018736	1997	1997	1997	1997	0
604	20231219	112800	9018736	1997	1997	1997	1997	0
605	20231219	112700	9018736	1997	1997	1997	1997	0
606	20231219	112600	9018736	1997	1997	1997	1997	0
607	20231219	112500	9018736	1997	1997	1997	1997	0
608	20231219	112400	9018736	1997	1997	1997	1997	0
609	20231219	112300	9018736	1997	1997	1997	1997	0
610	20231219	112200	9018736	1997	1997	1997	1997	0
611	20231219	112100	9018736	1997	1997	1997	1997	0
612	20231219	112000	9018736	1997	1997	1997	1997	0
613	20231219	111900	9018736	1997	1997	1997	1997	0
614	20231219	111800	9018736	1997	1997	1997	1997	0
615	20231219	111700	9018736	1997	1997	1997	1997	0
616	20231219	111600	9018736	1997	1997	1997	1997	0
617	20231219	111500	9018736	1997	1997	1997	1997	0
618	20231219	111400	9018736	1997	1997	1997	1997	0
619	20231219	111300	9018736	1997	1997	1997	1997	0
620	20231219	111200	9018736	1997	1997	1997	1997	0
621	20231219	111100	9018736	1997	1997	1997	1997	0
622	20231219	111000	9018736	1997	1997	1997	1997	0
623	20231219	110900	9018736	1997	1997	1997	1997	0
624	20231219	110800	9018736	1997	1997	1997	1997	0
625	20231219	110700	9018736	1997	1997	1997	1997	0
626	20231219	110600	9018736	1997	1997	1997	1997	0
627	20231219	110500	9018736	1997	1997	1997	1997	0
628	20231219	110400	9018736	1997	1997	1997	1997	0
629	20231219	110300	9018736	1997	1997	1997	1997	0
630	20231219	110200	9018736	1997	1997	1997	1997	0
631	20231219	110100	9018736	1997	1997	1997	1997	0
632	20231219	110000	9018736	1997	1997	1997	1997	0
633	20231219	105900	9018736	1997	1997	1997	1997	0
634	20231219	105800	9018736	1997	1997	1997	1997	10
635	20231219	105700	8998766	1995	1995	1995	1995	0
636	20231219	105600	8998766	1995	1995	1995	1995	0
637	20231219	105500	8998766	1995	1995	1995	1995	0
638	20231219	105400	8998766	1995	1995	1995	1995	0
639	20231219	105300	8998766	1995	1995	1995	1995	0
640	20231219	105200	8998766	1995	1995	1995	1995	0
641	20231219	105100	8998766	1995	1995	1995	1995	0
642	20231219	105000	8998766	1995	1995	1995	1995	0
643	20231219	104900	8998766	1995	1995	1995	1995	0
644	20231219	104800	8998766	1995	1995	1995	1995	0
645	20231219	104700	8998766	1995	1995	1995	1995	0
646	20231219	104600	8998766	1995	1995	1995	1995	0
647	20231219	104500	8998766	1995	1995	1995	1995	0
648	20231219	104400	8998766	1995	1995	1995	1995	89
649	20231219	104300	8821211	1995	1995	1995	1995	105
650	20231219	104200	8611736	1995	1995	1995	1995	0
651	20231219	104100	8611736	1995	1995	1995	1995	0
652	20231219	104000	8611736	1995	1995	1995	1995	1615
653	20231219	103900	5389811	1995	1995	1995	1995	0
654	20231219	103800	5389811	1995	1995	1995	1995	115
655	20231219	103700	5160386	1994	1994	1994	1994	1
656	20231219	103600	5158392	1995	1995	1995	1995	114
657	20231219	103500	4930962	1994	1995	1995	1994	120
658	20231219	103400	4691567	1995	1995	1995	1995	0
659	20231219	103300	4691567	1995	1995	1995	1995	115
660	20231219	103200	4462142	1995	1995	1995	1995	0
661	20231219	103100	4462142	1995	1995	1995	1995	115
662	20231219	103000	4232717	1995	1995	1995	1995	0
663	20231219	102900	4232717	1995	1995	1995	1995	115
664	20231219	102800	4003292	1995	1995	1995	1995	0
665	20231219	102700	4003292	1995	1990	1995	1990	630
666	20231219	102600	2749022	1992	1995	1995	1992	199
667	20231219	102500	2352159	1994	1994	1994	1994	5
668	20231219	102400	2342189	1995	1995	1995	1995	115
669	20231219	102300	2112764	1995	1995	1995	1995	0
670	20231219	102200	2112764	1995	1995	1995	1995	115
671	20231219	102100	1883339	1995	1995	1995	1995	0
672	20231219	102000	1883339	1995	1995	1995	1995	115
673	20231219	101900	1653914	1995	1995	1995	1995	0
674	20231219	101800	1653914	1995	1995	1995	1995	114
675	20231219	101700	1426484	1995	1995	1995	1995	115
676	20231219	101600	1197059	1995	1995	1995	1995	0
677	20231219	101500	1197059	1995	1995	1995	1995	115
678	20231219	101400	967634	1995	1995	1995	1995	0
679	20231219	101300	967634	1995	1995	1995	1995	115
680	20231219	101200	738209	1995	1995	1995	1995	0
681	20231219	101100	738209	1995	1996	1996	1995	318
682	20231219	101000	103791	1997	1997	1997	1997	0
683	20231219	100900	103791	1997	1997	1997	1997	0
684	20231219	100800	103791	1997	1997	1997	1997	0
685	20231219	100700	103791	1997	1997	1997	1997	0
686	20231219	100600	103791	1997	1997	1997	1997	0
687	20231219	100500	103791	1997	1997	1997	1997	0
688	20231219	100400	103791	1997	1997	1997	1997	0
689	20231219	100300	103791	1997	1997	1997	1997	0
690	20231219	100200	103791	1997	1997	1997	1997	0
691	20231219	100100	103791	1997	1997	1997	1997	0
692	20231219	100000	103791	1997	1997	1997	1997	0
693	20231219	095900	103791	1997	1997	1997	1997	0
694	20231219	095800	103791	1997	1997	1997	1997	0
695	20231219	095700	103791	1997	1997	1997	1997	0
696	20231219	095600	103791	1997	1997	1997	1997	0
697	20231219	095500	103791	1997	1997	1997	1997	0
698	20231219	095400	103791	1997	1997	1997	1997	0
699	20231219	095300	103791	1997	1997	1997	1997	0
700	20231219	095200	103791	1997	1997	1997	1997	0
701	20231219	095100	103791	1997	1997	1997	1997	0
702	20231219	095000	103791	1997	1997	1997	1997	0
703	20231219	094900	103791	1997	1997	1997	1997	0
704	20231219	094800	103791	1997	1997	1997	1997	0
705	20231219	094700	103791	1997	1997	1997	1997	0
706	20231219	094600	103791	1997	1997	1997	1997	0
707	20231219	094500	103791	1997	1997	1997	1997	0
708	20231219	094400	103791	1997	1997	1997	1997	0
709	20231219	094300	103791	1997	1997	1997	1997	0
710	20231219	094200	103791	1997	1997	1997	1997	0
711	20231219	094100	103791	1997	1997	1997	1997	0
712	20231219	094000	103791	1997	1997	1997	1997	0
713	20231219	093900	103791	1997	1997	1997	1997	0
714	20231219	093800	103791	1997	1997	1997	1997	0
715	20231219	093700	103791	1997	1997	1997	1996	7
716	20231219	093600	89817	1996	1996	1996	1996	2
717	20231219	093500	85825	1996	1996	1996	1996	40
718	20231219	093400	5985	1995	1995	1995	1995	3
719	20231219	093300	0	1990	1990	1990	1990	0
720	20231219	093200	0	1990	1990	1990	1990	0
721	20231219	093100	0	1990	1990	1990	1990	0
722	20231219	093000	0	1990	1990	1990	1990	0
723	20231219	092900	0	1990	1990	1990	1990	0
724	20231219	092800	0	1990	1990	1990	1990	0
725	20231219	092700	0	1990	1990	1990	1990	0
726	20231219	092600	0	1990	1990	1990	1990	0
727	20231219	092500	0	1990	1990	1990	1990	0
728	20231219	092400	0	1990	1990	1990	1990	0
729	20231219	092300	0	1990	1990	1990	1990	0
730	20231219	092200	0	1990	1990	1990	1990	0
731	20231219	092100	0	1990	1990	1990	1990	0
732	20231219	092000	0	1990	1990	1990	1990	0
733	20231219	091900	0	1990	1990	1990	1990	0
734	20231219	091800	0	1990	1990	1990	1990	0
735	20231219	091700	0	1990	1990	1990	1990	0
736	20231219	091600	0	1990	1990	1990	1990	0
737	20231219	091500	0	1990	1990	1990	1990	0
738	20231219	091400	0	1990	1990	1990	1990	0
739	20231219	091300	0	1990	1990	1990	1990	0
740	20231219	091200	0	1990	1990	1990	1990	0
741	20231219	091100	0	1990	1990	1990	1990	0
742	20231219	091000	0	1990	1990	1990	1990	0
743	20231219	090900	0	1990	1990	1990	1990	0
744	20231219	090800	0	1990	1990	1990	1990	0
745	20231219	090700	0	1990	1990	1990	1990	0
746	20231219	090600	0	1990	1990	1990	1990	0
747	20231219	090500	0	1990	1990	1990	1990	0
748	20231219	090400	0	1990	1990	1990	1990	0
749	20231219	090300	0	1990	1990	1990	1990	0
750	20231219	090200	0	1990	1990	1990	1990	0
751	20231219	090100	0	1990	1990	1990	1990	0
752	20231219	090000	0	1990	1990	1990	1990	0