KissMeData/444920/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	214200	14014854	1999	1999	1999	1999	250
3	20241220	214100	14014854	1999	1999	1999	1999	0
4	20241220	214000	14014854	1999	1999	1999	1999	0
5	20241220	213900	14014854	1999	1999	1999	1999	0
6	20241220	213800	14014854	1999	1999	1999	1999	0
7	20241220	213700	14014854	1999	1999	1999	1999	0
8	20241220	213600	14014854	1999	1999	1999	1999	0
9	20241220	213500	14014854	1999	1999	1999	1999	0
10	20241220	213400	14014854	1999	1999	1999	1999	0
11	20241220	213300	14014854	1999	1999	1999	1999	0
12	20241220	213200	14014854	1999	1999	1999	1999	0
13	20241220	213100	14014854	1999	1999	1999	1999	0
14	20241220	213000	14014854	1999	1999	1999	1999	0
15	20241220	212900	14014854	1999	1999	1999	1999	0
16	20241220	212800	14014854	1999	1999	1999	1999	0
17	20241220	212700	14014854	1999	1999	1999	1999	0
18	20241220	212600	14014854	1999	1999	1999	1999	0
19	20241220	212500	14014854	1999	1999	1999	1999	0
20	20241220	212400	14014854	1999	1999	1999	1999	0
21	20241220	212300	14014854	1999	1999	1999	1999	0
22	20241220	212200	14014854	1999	1999	1999	1999	0
23	20241220	212100	14014854	1999	1999	1999	1999	0
24	20241220	212000	14014854	1999	1999	1999	1999	0
25	20241220	211900	14014854	1999	1999	1999	1999	0
26	20241220	211800	14014854	1999	1999	1999	1999	0
27	20241220	211700	14014854	1999	1999	1999	1999	0
28	20241220	211600	14014854	1999	1999	1999	1999	0
29	20241220	211500	14014854	1999	1999	1999	1999	0
30	20241220	211400	14014854	1999	1999	1999	1999	0
31	20241220	211300	14014854	1999	1999	1999	1999	0
32	20241220	211200	14014854	1999	1999	1999	1999	250
33	20241220	211100	14014854	1999	1999	1999	1999	0
34	20241220	211000	14014854	1999	1999	1999	1999	0
35	20241220	210900	14014854	1999	1999	1999	1999	0
36	20241220	210800	14014854	1999	1999	1999	1999	0
37	20241220	210700	14014854	1999	1999	1999	1999	0
38	20241220	210600	14014854	1999	1999	1999	1999	0
39	20241220	210500	14014854	1999	1999	1999	1999	0
40	20241220	210400	14014854	1999	1999	1999	1999	0
41	20241220	210300	14014854	1999	1999	1999	1999	0
42	20241220	210200	14014854	1999	1999	1999	1999	0
43	20241220	210100	14014854	1999	1999	1999	1999	0
44	20241220	210000	14014854	1999	1999	1999	1999	0
45	20241220	205900	14014854	1999	1999	1999	1999	0
46	20241220	205800	14014854	1999	1999	1999	1999	0
47	20241220	205700	14014854	1999	1999	1999	1999	0
48	20241220	205600	14014854	1999	1999	1999	1999	0
49	20241220	205500	14014854	1999	1999	1999	1999	0
50	20241220	205400	14014854	1999	1999	1999	1999	0
51	20241220	205300	14014854	1999	1999	1999	1999	0
52	20241220	205200	14014854	1999	1999	1999	1999	0
53	20241220	205100	14014854	1999	1999	1999	1999	0
54	20241220	205000	14014854	1999	1999	1999	1999	0
55	20241220	204900	14014854	1999	1999	1999	1999	0
56	20241220	204800	14014854	1999	1999	1999	1999	0
57	20241220	204700	14014854	1999	1999	1999	1999	0
58	20241220	204600	14014854	1999	1999	1999	1999	0
59	20241220	204500	14014854	1999	1999	1999	1999	0
60	20241220	204400	14014854	1999	1999	1999	1999	0
61	20241220	204300	14014854	1999	1999	1999	1999	0
62	20241220	204200	14014854	1999	1999	1999	1999	250
63	20241220	204100	14014854	1999	1999	1999	1999	0
64	20241220	204000	14014854	1999	1999	1999	1999	0
65	20241220	203900	14014854	1999	1999	1999	1999	0
66	20241220	203800	14014854	1999	1999	1999	1999	0
67	20241220	203700	14014854	1999	1999	1999	1999	0
68	20241220	203600	14014854	1999	1999	1999	1999	0
69	20241220	203500	14014854	1999	1999	1999	1999	0
70	20241220	203400	14014854	1999	1999	1999	1999	0
71	20241220	203300	14014854	1999	1999	1999	1999	0
72	20241220	203200	14014854	1999	1999	1999	1999	0
73	20241220	203100	14014854	1999	1999	1999	1999	0
74	20241220	203000	14014854	1999	1999	1999	1999	0
75	20241220	202900	14014854	1999	1999	1999	1999	0
76	20241220	202800	14014854	1999	1999	1999	1999	0
77	20241220	202700	14014854	1999	1999	1999	1999	0
78	20241220	202600	14014854	1999	1999	1999	1999	0
79	20241220	202500	14014854	1999	1999	1999	1999	0
80	20241220	202400	14014854	1999	1999	1999	1999	0
81	20241220	202300	14014854	1999	1999	1999	1999	0
82	20241220	202200	14014854	1999	1999	1999	1999	0
83	20241220	202100	14014854	1999	1999	1999	1999	0
84	20241220	202000	14014854	1999	1999	1999	1999	0
85	20241220	201900	14014854	1999	1999	1999	1999	0
86	20241220	201800	14014854	1999	1999	1999	1999	0
87	20241220	201700	14014854	1999	1999	1999	1999	0
88	20241220	201600	14014854	1999	1999	1999	1999	0
89	20241220	201500	14014854	1999	1999	1999	1999	0
90	20241220	201400	14014854	1999	1999	1999	1999	0
91	20241220	201300	14014854	1999	1999	1999	1999	0
92	20241220	201200	14014854	1999	1999	1999	1999	250
93	20241220	201100	14014854	1999	1999	1999	1999	0
94	20241220	201000	14014854	1999	1999	1999	1999	0
95	20241220	200900	14014854	1999	1999	1999	1999	0
96	20241220	200800	14014854	1999	1999	1999	1999	0
97	20241220	200700	14014854	1999	1999	1999	1999	0
98	20241220	200600	14014854	1999	1999	1999	1999	0
99	20241220	200500	14014854	1999	1999	1999	1999	0
100	20241220	200400	14014854	1999	1999	1999	1999	0
101	20241220	200300	14014854	1999	1999	1999	1999	0
102	20241220	200200	14014854	1999	1999	1999	1999	0
103	20241220	200100	14014854	1999	1999	1999	1999	0
104	20241220	200000	14014854	1999	1999	1999	1999	0
105	20241220	195900	14014854	1999	1999	1999	1999	0
106	20241220	195800	14014854	1999	1999	1999	1999	0
107	20241220	195700	14014854	1999	1999	1999	1999	0
108	20241220	195600	14014854	1999	1999	1999	1999	0
109	20241220	195500	14014854	1999	1999	1999	1999	0
110	20241220	195400	14014854	1999	1999	1999	1999	0
111	20241220	195300	14014854	1999	1999	1999	1999	0
112	20241220	195200	14014854	1999	1999	1999	1999	0
113	20241220	195100	14014854	1999	1999	1999	1999	0
114	20241220	195000	14014854	1999	1999	1999	1999	0
115	20241220	194900	14014854	1999	1999	1999	1999	0
116	20241220	194800	14014854	1999	1999	1999	1999	0
117	20241220	194700	14014854	1999	1999	1999	1999	0
118	20241220	194600	14014854	1999	1999	1999	1999	0
119	20241220	194500	14014854	1999	1999	1999	1999	0
120	20241220	194400	14014854	1999	1999	1999	1999	0
121	20241220	194300	14014854	1999	1999	1999	1999	0
122	20241220	194200	14014854	1999	1999	1999	1999	250
123	20241220	194100	14014854	1999	1999	1999	1999	0
124	20241220	194000	14014854	1999	1999	1999	1999	0
125	20241220	193900	14014854	1999	1999	1999	1999	0
126	20241220	193800	14014854	1999	1999	1999	1999	0
127	20241220	193700	14014854	1999	1999	1999	1999	0
128	20241220	193600	14014854	1999	1999	1999	1999	0
129	20241220	193500	14014854	1999	1999	1999	1999	0
130	20241220	193400	14014854	1999	1999	1999	1999	0
131	20241220	193300	14014854	1999	1999	1999	1999	0
132	20241220	193200	14014854	1999	1999	1999	1999	0
133	20241220	193100	14014854	1999	1999	1999	1999	0
134	20241220	193000	14014854	1999	1999	1999	1999	0
135	20241220	192900	14014854	1999	1999	1999	1999	0
136	20241220	192800	14014854	1999	1999	1999	1999	0
137	20241220	192700	14014854	1999	1999	1999	1999	0
138	20241220	192600	14014854	1999	1999	1999	1999	0
139	20241220	192500	14014854	1999	1999	1999	1999	0
140	20241220	192400	14014854	1999	1999	1999	1999	0
141	20241220	192300	14014854	1999	1999	1999	1999	0
142	20241220	192200	14014854	1999	1999	1999	1999	0
143	20241220	192100	14014854	1999	1999	1999	1999	0
144	20241220	192000	14014854	1999	1999	1999	1999	0
145	20241220	191900	14014854	1999	1999	1999	1999	0
146	20241220	191800	14014854	1999	1999	1999	1999	0
147	20241220	191700	14014854	1999	1999	1999	1999	0
148	20241220	191600	14014854	1999	1999	1999	1999	0
149	20241220	191500	14014854	1999	1999	1999	1999	0
150	20241220	191400	14014854	1999	1999	1999	1999	0
151	20241220	191300	14014854	1999	1999	1999	1999	0
152	20241220	191200	14014854	1999	1999	1999	1999	250
153	20241220	191100	14014854	1999	1999	1999	1999	0
154	20241220	191000	14014854	1999	1999	1999	1999	0
155	20241220	190900	14014854	1999	1999	1999	1999	0
156	20241220	190800	14014854	1999	1999	1999	1999	0
157	20241220	190700	14014854	1999	1999	1999	1999	0
158	20241220	190600	14014854	1999	1999	1999	1999	0
159	20241220	190500	14014854	1999	1999	1999	1999	0
160	20241220	190400	14014854	1999	1999	1999	1999	0
161	20241220	190300	14014854	1999	1999	1999	1999	0
162	20241220	190200	14014854	1999	1999	1999	1999	0
163	20241220	190100	14014854	1999	1999	1999	1999	0
164	20241220	190000	14014854	1999	1999	1999	1999	0
165	20241220	185900	14014854	1999	1999	1999	1999	0
166	20241220	185800	14014854	1999	1999	1999	1999	0
167	20241220	185700	14014854	1999	1999	1999	1999	0
168	20241220	185600	14014854	1999	1999	1999	1999	0
169	20241220	185500	14014854	1999	1999	1999	1999	0
170	20241220	185400	14014854	1999	1999	1999	1999	0
171	20241220	185300	14014854	1999	1999	1999	1999	0
172	20241220	185200	14014854	1999	1999	1999	1999	0
173	20241220	185100	14014854	1999	1999	1999	1999	0
174	20241220	185000	14014854	1999	1999	1999	1999	0
175	20241220	184900	14014854	1999	1999	1999	1999	0
176	20241220	184800	14014854	1999	1999	1999	1999	0
177	20241220	184700	14014854	1999	1999	1999	1999	0
178	20241220	184600	14014854	1999	1999	1999	1999	0
179	20241220	184500	14014854	1999	1999	1999	1999	0
180	20241220	184400	14014854	1999	1999	1999	1999	0
181	20241220	184300	14014854	1999	1999	1999	1999	0
182	20241220	184200	14014854	1999	1999	1999	1999	250
183	20241220	184100	14014854	1999	1999	1999	1999	0
184	20241220	184000	14014854	1999	1999	1999	1999	0
185	20241220	183900	14014854	1999	1999	1999	1999	0
186	20241220	183800	14014854	1999	1999	1999	1999	0
187	20241220	183700	14014854	1999	1999	1999	1999	0
188	20241220	183600	14014854	1999	1999	1999	1999	0
189	20241220	183500	14014854	1999	1999	1999	1999	0
190	20241220	183400	14014854	1999	1999	1999	1999	0
191	20241220	183300	14014854	1999	1999	1999	1999	0
192	20241220	183200	14014854	1999	1999	1999	1999	0
193	20241220	183100	14014854	1999	1999	1999	1999	0
194	20241220	183000	14014854	1999	1999	1999	1999	0
195	20241220	182900	14014854	1999	1999	1999	1999	0
196	20241220	182800	14014854	1999	1999	1999	1999	0
197	20241220	182700	14014854	1999	1999	1999	1999	0
198	20241220	182600	14014854	1999	1999	1999	1999	0
199	20241220	182500	14014854	1999	1999	1999	1999	0
200	20241220	182400	14014854	1999	1999	1999	1999	0
201	20241220	182300	14014854	1999	1999	1999	1999	0
202	20241220	182200	14014854	1999	1999	1999	1999	0
203	20241220	182100	14014854	1999	1999	1999	1999	0
204	20241220	182000	14014854	1999	1999	1999	1999	0
205	20241220	181900	14014854	1999	1999	1999	1999	0
206	20241220	181800	14014854	1999	1999	1999	1999	0
207	20241220	181700	14014854	1999	1999	1999	1999	0
208	20241220	181600	14014854	1999	1999	1999	1999	0
209	20241220	181500	14014854	1999	1999	1999	1999	0
210	20241220	181400	14014854	1999	1999	1999	1999	0
211	20241220	181300	14014854	1999	1999	1999	1999	0
212	20241220	181200	14014854	1999	1999	1999	1999	250
213	20241220	181100	14014854	1999	1999	1999	1999	0
214	20241220	181000	14014854	1999	1999	1999	1999	0
215	20241220	180900	14014854	1999	1999	1999	1999	0
216	20241220	180800	14014854	1999	1999	1999	1999	0
217	20241220	180700	14014854	1999	1999	1999	1999	0
218	20241220	180600	14014854	1999	1999	1999	1999	0
219	20241220	180500	14014854	1999	1999	1999	1999	0
220	20241220	180400	14014854	1999	1999	1999	1999	0
221	20241220	180300	14014854	1999	1999	1999	1999	0
222	20241220	180200	14014854	1999	1999	1999	1999	0
223	20241220	180100	14014854	1999	1999	1999	1999	0
224	20241220	180000	14014854	1999	1999	1999	1999	0
225	20241220	175900	14014854	1999	1999	1999	1999	0
226	20241220	175800	14014854	1999	1999	1999	1999	0
227	20241220	175700	14014854	1999	1999	1999	1999	0
228	20241220	175600	14014854	1999	1999	1999	1999	0
229	20241220	175500	14014854	1999	1999	1999	1999	0
230	20241220	175400	14014854	1999	1999	1999	1999	0
231	20241220	175300	14014854	1999	1999	1999	1999	0
232	20241220	175200	14014854	1999	1999	1999	1999	0
233	20241220	175100	14014854	1999	1999	1999	1999	0
234	20241220	175000	14014854	1999	1999	1999	1999	0
235	20241220	174900	14014854	1999	1999	1999	1999	0
236	20241220	174800	14014854	1999	1999	1999	1999	0
237	20241220	174700	14014854	1999	1999	1999	1999	0
238	20241220	174600	14014854	1999	1999	1999	1999	0
239	20241220	174500	14014854	1999	1999	1999	1999	0
240	20241220	174400	14014854	1999	1999	1999	1999	0
241	20241220	174300	14014854	1999	1999	1999	1999	0
242	20241220	174200	14014854	1999	1999	1999	1999	250
243	20241220	174100	14014854	1999	1999	1999	1999	0
244	20241220	174000	14014854	1999	1999	1999	1999	0
245	20241220	173900	14014854	1999	1999	1999	1999	0
246	20241220	173800	14014854	1999	1999	1999	1999	0
247	20241220	173700	14014854	1999	1999	1999	1999	0
248	20241220	173600	14014854	1999	1999	1999	1999	0
249	20241220	173500	14014854	1999	1999	1999	1999	0
250	20241220	173400	14014854	1999	1999	1999	1999	0
251	20241220	173300	14014854	1999	1999	1999	1999	0
252	20241220	173200	14014854	1999	1999	1999	1999	0
253	20241220	173100	14014854	1999	1999	1999	1999	0
254	20241220	173000	14014854	1999	1999	1999	1999	0
255	20241220	172900	14014854	1999	1999	1999	1999	0
256	20241220	172800	14014854	1999	1999	1999	1999	0
257	20241220	172700	14014854	1999	1999	1999	1999	0
258	20241220	172600	14014854	1999	1999	1999	1999	0
259	20241220	172500	14014854	1999	1999	1999	1999	0
260	20241220	172400	14014854	1999	1999	1999	1999	0
261	20241220	172300	14014854	1999	1999	1999	1999	0
262	20241220	172200	14014854	1999	1999	1999	1999	0
263	20241220	172100	14014854	1999	1999	1999	1999	0
264	20241220	172000	14014854	1999	1999	1999	1999	0
265	20241220	171900	14014854	1999	1999	1999	1999	0
266	20241220	171800	14014854	1999	1999	1999	1999	0
267	20241220	171700	14014854	1999	1999	1999	1999	0
268	20241220	171600	14014854	1999	1999	1999	1999	0
269	20241220	171500	14014854	1999	1999	1999	1999	0
270	20241220	171400	14014854	1999	1999	1999	1999	0
271	20241220	171300	14014854	1999	1999	1999	1999	0
272	20241220	171200	14014854	1999	1999	1999	1999	250
273	20241220	171100	14014854	1999	1999	1999	1999	0
274	20241220	171000	14014854	1999	1999	1999	1999	0
275	20241220	170900	14014854	1999	1999	1999	1999	0
276	20241220	170800	14014854	1999	1999	1999	1999	0
277	20241220	170700	14014854	1999	1999	1999	1999	0
278	20241220	170600	14014854	1999	1999	1999	1999	0
279	20241220	170500	14014854	1999	1999	1999	1999	0
280	20241220	170400	14014854	1999	1999	1999	1999	0
281	20241220	170300	14014854	1999	1999	1999	1999	0
282	20241220	170200	14014854	1999	1999	1999	1999	0
283	20241220	170100	14014854	1999	1999	1999	1999	0
284	20241220	170000	14014854	1999	1999	1999	1999	0
285	20241220	165900	14014854	1999	1999	1999	1999	0
286	20241220	165800	14014854	1999	1999	1999	1999	0
287	20241220	165700	14014854	1999	1999	1999	1999	0
288	20241220	165600	14014854	1999	1999	1999	1999	0
289	20241220	165500	14014854	1999	1999	1999	1999	0
290	20241220	165400	14014854	1999	1999	1999	1999	0
291	20241220	165300	14014854	1999	1999	1999	1999	0
292	20241220	165200	14014854	1999	1999	1999	1999	0
293	20241220	165100	14014854	1999	1999	1999	1999	0
294	20241220	165000	14014854	1999	1999	1999	1999	0
295	20241220	164900	14014854	1999	1999	1999	1999	0
296	20241220	164800	14014854	1999	1999	1999	1999	0
297	20241220	164700	14014854	1999	1999	1999	1999	0
298	20241220	164600	14014854	1999	1999	1999	1999	0
299	20241220	164500	14014854	1999	1999	1999	1999	0
300	20241220	164400	14014854	1999	1999	1999	1999	0
301	20241220	164300	14014854	1999	1999	1999	1999	0
302	20241220	164200	14014854	1999	1999	1999	1999	250
303	20241220	164100	14014854	1999	1999	1999	1999	0
304	20241220	164000	14014854	1999	1999	1999	1999	0
305	20241220	163900	14014854	1999	1999	1999	1999	0
306	20241220	163800	14014854	1999	1999	1999	1999	0
307	20241220	163700	14014854	1999	1999	1999	1999	0
308	20241220	163600	14014854	1999	1999	1999	1999	0
309	20241220	163500	14014854	1999	1999	1999	1999	0
310	20241220	163400	14014854	1999	1999	1999	1999	0
311	20241220	163300	14014854	1999	1999	1999	1999	0
312	20241220	163200	14014854	1999	1999	1999	1999	0
313	20241220	163100	14014854	1999	1999	1999	1999	0
314	20241220	163000	14014854	1999	1999	1999	1999	0
315	20241220	162900	14014854	1999	1999	1999	1999	0
316	20241220	162800	14014854	1999	1999	1999	1999	0
317	20241220	162700	14014854	1999	1999	1999	1999	0
318	20241220	162600	14014854	1999	1999	1999	1999	0
319	20241220	162500	14014854	1999	1999	1999	1999	0
320	20241220	162400	14014854	1999	1999	1999	1999	0
321	20241220	162300	14014854	1999	1999	1999	1999	0
322	20241220	162200	14014854	1999	1999	1999	1999	0
323	20241220	162100	14014854	1999	1999	1999	1999	0
324	20241220	162000	14014854	1999	1999	1999	1999	0
325	20241220	161900	14014854	1999	1999	1999	1999	0
326	20241220	161800	14014854	1999	1999	1999	1999	0
327	20241220	161700	14014854	1999	1999	1999	1999	0
328	20241220	161600	14014854	1999	1999	1999	1999	0
329	20241220	161500	14014854	1999	1999	1999	1999	0
330	20241220	161400	14014854	1999	1999	1999	1999	0
331	20241220	161300	14014854	1999	1999	1999	1999	0
332	20241220	161200	14014854	1999	1999	1999	1999	250
333	20241220	161100	14014854	1999	1999	1999	1999	0
334	20241220	161000	14014854	1999	1999	1999	1999	0
335	20241220	160900	14014854	1999	1999	1999	1999	0
336	20241220	160800	14014854	1999	1999	1999	1999	0
337	20241220	160700	14014854	1999	1999	1999	1999	0
338	20241220	160600	14014854	1999	1999	1999	1999	0
339	20241220	160500	14014854	1999	1999	1999	1999	0
340	20241220	160400	14014854	1999	1999	1999	1999	0
341	20241220	160300	14014854	1999	1999	1999	1999	0
342	20241220	160200	14014854	1999	1999	1999	1999	0
343	20241220	160100	14014854	1999	1999	1999	1999	0
344	20241220	160000	14014854	1999	1999	1999	1999	0
345	20241220	155900	14014854	1999	1999	1999	1999	0
346	20241220	155800	14014854	1999	1999	1999	1999	0
347	20241220	155700	14014854	1999	1999	1999	1999	0
348	20241220	155600	14014854	1999	1999	1999	1999	0
349	20241220	155500	14014854	1999	1999	1999	1999	0
350	20241220	155400	14014854	1999	1999	1999	1999	0
351	20241220	155300	14014854	1999	1999	1999	1999	0
352	20241220	155200	14014854	1999	1999	1999	1999	0
353	20241220	155100	14014854	1999	1999	1999	1999	0
354	20241220	155000	14014854	1999	1999	1999	1999	0
355	20241220	154900	14014854	1999	1999	1999	1999	0
356	20241220	154800	14014854	1999	1999	1999	1999	0
357	20241220	154700	14014854	1999	1999	1999	1999	0
358	20241220	154600	14014854	1999	1999	1999	1999	0
359	20241220	154500	14014854	1999	1999	1999	1999	0
360	20241220	154400	14014854	1999	1999	1999	1999	0
361	20241220	154300	14014854	1999	1999	1999	1999	0
362	20241220	154200	14014854	1999	1999	1999	1999	250
363	20241220	154100	14014854	1999	1999	1999	1999	0
364	20241220	154000	14014854	1999	1999	1999	1999	0
365	20241220	153900	14014854	1999	1999	1999	1999	0
366	20241220	153800	14014854	1999	1999	1999	1999	0
367	20241220	153700	14014854	1999	1999	1999	1999	0
368	20241220	153600	14014854	1999	1999	1999	1999	0
369	20241220	153500	14014854	1999	1999	1999	1999	0
370	20241220	153400	14014854	1999	1999	1999	1999	0
371	20241220	153300	14014854	1999	1999	1999	1999	0
372	20241220	153200	14014854	1999	1999	1999	1999	0
373	20241220	153100	14014854	1999	1999	1999	1999	0
374	20241220	153000	14014854	1999	1999	1999	1999	0
375	20241220	152900	14014854	1999	1999	1999	1999	0
376	20241220	152800	14014854	1999	1999	1999	1999	0
377	20241220	152700	14014854	1999	1999	1999	1999	0
378	20241220	152600	14014854	1999	1999	1999	1999	0
379	20241220	152500	14014854	1999	1999	1999	1999	0
380	20241220	152400	14014854	1999	1999	1999	1999	0
381	20241220	152300	14014854	1999	1999	1999	1999	0
382	20241220	152200	14014854	1999	1999	1999	1999	0
383	20241220	152100	14014854	1999	1999	1999	1999	0
384	20241220	152000	14014854	1999	1999	1999	1999	0
385	20241220	151900	14014854	1999	1999	1999	1999	0
386	20241220	151800	14014854	1999	1999	1999	1999	0
387	20241220	151700	14014854	1999	1999	1999	1999	0
388	20241220	151600	14014854	1999	1999	1999	1999	0
389	20241220	151500	14014854	1999	1999	1999	1999	0
390	20241220	151400	14014854	1999	1999	1999	1999	0
391	20241220	151300	14014854	1999	1999	1999	1999	0
392	20241220	151200	14014854	1999	1999	1999	1999	0
393	20241220	151100	14014854	1999	1999	1999	1999	0
394	20241220	151000	14014854	1999	1999	1999	1999	0
395	20241220	150900	14014854	1999	1999	1999	1999	0
396	20241220	150800	14014854	1999	1999	1999	1999	0
397	20241220	150700	14014854	1999	1999	1999	1999	0
398	20241220	150600	14014854	1999	1999	1999	1999	0
399	20241220	150500	14014854	1999	1999	1999	1999	0
400	20241220	150400	14014854	1999	1999	1999	1999	0
401	20241220	150300	14014854	1999	1999	1999	1999	0
402	20241220	150200	14014854	1999	1999	1999	1999	0
403	20241220	150100	14014854	1999	1999	1999	1999	0
404	20241220	150000	14014854	1999	1999	1999	1999	0
405	20241220	145900	14014854	1999	1999	1999	1999	0
406	20241220	145800	14014854	1999	1999	1999	1999	0
407	20241220	145700	14014854	1999	1999	1999	1999	0
408	20241220	145600	14014854	1999	1999	1999	1999	0
409	20241220	145500	14014854	1999	1999	1999	1999	0
410	20241220	145400	14014854	1999	1999	1999	1999	0
411	20241220	145300	14014854	1999	1999	1999	1999	0
412	20241220	145200	14014854	1999	1999	1999	1999	0
413	20241220	145100	14014854	1999	1999	1999	1999	0
414	20241220	145000	14014854	1999	1999	1999	1999	0
415	20241220	144900	14014854	1999	1999	1999	1999	0
416	20241220	144800	14014854	1999	1999	1999	1999	0
417	20241220	144700	14014854	1999	1999	1999	1999	0
418	20241220	144600	14014854	1999	1999	1999	1999	0
419	20241220	144500	14014854	1999	1999	1999	1999	0
420	20241220	144400	14014854	1999	1999	1999	1999	0
421	20241220	144300	14014854	1999	1999	1999	1999	0
422	20241220	144200	14014854	1999	1999	1999	1999	0
423	20241220	144100	14014854	1999	1999	1999	1999	0
424	20241220	144000	14014854	1999	1999	1999	1999	0
425	20241220	143900	14014854	1999	1999	1999	1999	0
426	20241220	143800	14014854	1999	1999	1999	1999	0
427	20241220	143700	14014854	1999	1999	1999	1999	0
428	20241220	143600	14014854	1999	1999	1999	1999	0
429	20241220	143500	14014854	1999	1999	1999	1999	0
430	20241220	143400	14014854	1999	1999	1999	1999	0
431	20241220	143300	14014854	1999	1999	1999	1999	0
432	20241220	143200	14014854	1999	1999	1999	1999	0
433	20241220	143100	14014854	1999	1999	1999	1999	0
434	20241220	143000	14014854	1999	1999	1999	1999	0
435	20241220	142900	14014854	1999	1999	1999	1999	0
436	20241220	142800	14014854	1999	1999	1999	1999	250
437	20241220	142700	13515104	1999	1995	1999	1985	6788
438	20241220	142600	35797	1998	1998	1998	1998	0
439	20241220	142500	35797	1998	1998	1998	1998	0
440	20241220	142400	35797	1998	1998	1998	1998	0
441	20241220	142300	35797	1998	1998	1998	1998	0
442	20241220	142200	35797	1998	1998	1998	1998	0
443	20241220	142100	35797	1998	1998	1998	1998	0
444	20241220	142000	35797	1998	1998	1998	1998	0
445	20241220	141900	35797	1998	1998	1998	1998	0
446	20241220	141800	35797	1998	1998	1998	1998	0
447	20241220	141700	35797	1998	1998	1998	1998	0
448	20241220	141600	35797	1998	1998	1998	1998	0
449	20241220	141500	35797	1998	1998	1998	1998	0
450	20241220	141400	35797	1998	1998	1998	1998	0
451	20241220	141300	35797	1998	1998	1998	1998	0
452	20241220	141200	35797	1998	1998	1998	1998	0
453	20241220	141100	35797	1998	1998	1998	1998	0
454	20241220	141000	35797	1998	1998	1998	1998	0
455	20241220	140900	35797	1998	1998	1998	1998	0
456	20241220	140800	35797	1998	1998	1998	1998	0
457	20241220	140700	35797	1998	1998	1998	1998	0
458	20241220	140600	35797	1998	1998	1998	1998	0
459	20241220	140500	35797	1998	1998	1998	1998	0
460	20241220	140400	35797	1998	1998	1998	1998	0
461	20241220	140300	35797	1998	1998	1998	1998	0
462	20241220	140200	35797	1998	1998	1998	1998	0
463	20241220	140100	35797	1998	1998	1998	1998	0
464	20241220	140000	35797	1998	1998	1998	1998	0
465	20241220	135900	35797	1998	1998	1998	1998	0
466	20241220	135800	35797	1998	1998	1998	1998	0
467	20241220	135700	35797	1998	1998	1998	1998	0
468	20241220	135600	35797	1998	1998	1998	1998	0
469	20241220	135500	35797	1998	1998	1998	1998	0
470	20241220	135400	35797	1998	1998	1998	1998	0
471	20241220	135300	35797	1998	1998	1998	1998	0
472	20241220	135200	35797	1998	1998	1998	1998	3
473	20241220	135100	29803	1999	1999	1999	1999	0
474	20241220	135000	29803	1999	1999	1999	1999	0
475	20241220	134900	29803	1999	1999	1999	1999	0
476	20241220	134800	29803	1999	1999	1999	1999	0
477	20241220	134700	29803	1999	1999	1999	1999	0
478	20241220	134600	29803	1999	1999	1999	1999	0
479	20241220	134500	29803	1999	1999	1999	1999	0
480	20241220	134400	29803	1999	1999	1999	1999	0
481	20241220	134300	29803	1999	1999	1999	1999	0
482	20241220	134200	29803	1999	1999	1999	1999	0
483	20241220	134100	29803	1999	1999	1999	1999	0
484	20241220	134000	29803	1999	1999	1999	1999	0
485	20241220	133900	29803	1999	1999	1999	1999	0
486	20241220	133800	29803	1999	1999	1999	1999	0
487	20241220	133700	29803	1999	1999	1999	1999	0
488	20241220	133600	29803	1999	1999	1999	1999	0
489	20241220	133500	29803	1999	1999	1999	1999	0
490	20241220	133400	29803	1999	1999	1999	1999	0
491	20241220	133300	29803	1999	1999	1999	1999	0
492	20241220	133200	29803	1999	1999	1999	1999	0
493	20241220	133100	29803	1999	1999	1999	1999	0
494	20241220	133000	29803	1999	1999	1999	1999	0
495	20241220	132900	29803	1999	1999	1999	1999	0
496	20241220	132800	29803	1999	1999	1999	1999	0
497	20241220	132700	29803	1999	1999	1999	1999	0
498	20241220	132600	29803	1999	1999	1999	1999	0
499	20241220	132500	29803	1999	1999	1999	1999	0
500	20241220	132400	29803	1999	1999	1999	1999	0
501	20241220	132300	29803	1999	1999	1999	1999	0
502	20241220	132200	29803	1999	1999	1999	1999	0
503	20241220	132100	29803	1999	1999	1999	1999	0
504	20241220	132000	29803	1999	1999	1999	1999	0
505	20241220	131900	29803	1999	1999	1999	1999	0
506	20241220	131800	29803	1999	1999	1999	1999	0
507	20241220	131700	29803	1999	1999	1999	1999	0
508	20241220	131600	29803	1999	1999	1999	1999	0
509	20241220	131500	29803	1999	1999	1999	1999	0
510	20241220	131400	29803	1999	1999	1999	1999	0
511	20241220	131300	29803	1999	1999	1999	1999	0
512	20241220	131200	29803	1999	1999	1999	1999	0
513	20241220	131100	29803	1999	1999	1999	1999	0
514	20241220	131000	29803	1999	1999	1999	1999	0
515	20241220	130900	29803	1999	1999	1999	1999	0
516	20241220	130800	29803	1999	1999	1999	1999	0
517	20241220	130700	29803	1999	1999	1999	1999	0
518	20241220	130600	29803	1999	1999	1999	1999	0
519	20241220	130500	29803	1999	1999	1999	1999	0
520	20241220	130400	29803	1999	1999	1999	1999	0
521	20241220	130300	29803	1999	1999	1999	1999	0
522	20241220	130200	29803	1999	1999	1999	1999	0
523	20241220	130100	29803	1999	1999	1999	1999	0
524	20241220	130000	29803	1999	1999	1999	1999	0
525	20241220	125900	29803	1999	1999	1999	1999	0
526	20241220	125800	29803	1999	1999	1999	1999	0
527	20241220	125700	29803	1999	1999	1999	1999	0
528	20241220	125600	29803	1999	1999	1999	1999	0
529	20241220	125500	29803	1999	1999	1999	1999	0
530	20241220	125400	29803	1999	1999	1999	1999	0
531	20241220	125300	29803	1999	1999	1999	1999	0
532	20241220	125200	29803	1999	1999	1999	1999	0
533	20241220	125100	29803	1999	1999	1999	1999	0
534	20241220	125000	29803	1999	1999	1999	1999	0
535	20241220	124900	29803	1999	1999	1999	1999	0
536	20241220	124800	29803	1999	1999	1999	1999	0
537	20241220	124700	29803	1999	1999	1999	1999	0
538	20241220	124600	29803	1999	1999	1999	1999	0
539	20241220	124500	29803	1999	1999	1999	1999	0
540	20241220	124400	29803	1999	1999	1999	1999	0
541	20241220	124300	29803	1999	1999	1999	1999	0
542	20241220	124200	29803	1999	1999	1999	1999	0
543	20241220	124100	29803	1999	1999	1999	1999	0
544	20241220	124000	29803	1999	1999	1999	1999	0
545	20241220	123900	29803	1999	1999	1999	1999	0
546	20241220	123800	29803	1999	1999	1999	1999	0
547	20241220	123700	29803	1999	1999	1999	1999	0
548	20241220	123600	29803	1999	1999	1999	1999	0
549	20241220	123500	29803	1999	1999	1999	1999	0
550	20241220	123400	29803	1999	1999	1999	1999	0
551	20241220	123300	29803	1999	1999	1999	1999	0
552	20241220	123200	29803	1999	1999	1999	1999	0
553	20241220	123100	29803	1999	1999	1999	1999	0
554	20241220	123000	29803	1999	1999	1999	1999	0
555	20241220	122900	29803	1999	1999	1999	1999	0
556	20241220	122800	29803	1999	1999	1999	1999	0
557	20241220	122700	29803	1999	1999	1999	1999	0
558	20241220	122600	29803	1999	1999	1999	1999	0
559	20241220	122500	29803	1999	1999	1999	1999	0
560	20241220	122400	29803	1999	1999	1999	1999	0
561	20241220	122300	29803	1999	1999	1999	1999	0
562	20241220	122200	29803	1999	1999	1999	1999	0
563	20241220	122100	29803	1999	1999	1999	1999	0
564	20241220	122000	29803	1999	1999	1999	1999	0
565	20241220	121900	29803	1999	1999	1999	1999	0
566	20241220	121800	29803	1999	1999	1999	1999	0
567	20241220	121700	29803	1999	1999	1999	1999	0
568	20241220	121600	29803	1999	1999	1999	1999	0
569	20241220	121500	29803	1999	1999	1999	1999	0
570	20241220	121400	29803	1999	1999	1999	1999	0
571	20241220	121300	29803	1999	1999	1999	1999	0
572	20241220	121200	29803	1999	1999	1999	1999	0
573	20241220	121100	29803	1999	1999	1999	1999	0
574	20241220	121000	29803	1999	1999	1999	1999	0
575	20241220	120900	29803	1999	1999	1999	1999	0
576	20241220	120800	29803	1999	1999	1999	1999	0
577	20241220	120700	29803	1999	1999	1999	1999	0
578	20241220	120600	29803	1999	1999	1999	1999	0
579	20241220	120500	29803	1999	1999	1999	1999	0
580	20241220	120400	29803	1999	1999	1999	1999	0
581	20241220	120300	29803	1999	1999	1999	1999	0
582	20241220	120200	29803	1999	1999	1999	1999	0
583	20241220	120100	29803	1999	1999	1999	1999	0
584	20241220	120000	29803	1999	1999	1999	1999	0
585	20241220	115900	29803	1999	1999	1999	1999	0
586	20241220	115800	29803	1999	1999	1999	1999	0
587	20241220	115700	29803	1999	1999	1999	1999	0
588	20241220	115600	29803	1999	1999	1999	1999	0
589	20241220	115500	29803	1999	1999	1999	1999	0
590	20241220	115400	29803	1999	1999	1999	1999	0
591	20241220	115300	29803	1999	1999	1999	1999	0
592	20241220	115200	29803	1999	1999	1999	1999	0
593	20241220	115100	29803	1999	1999	1999	1999	0
594	20241220	115000	29803	1999	1999	1999	1999	0
595	20241220	114900	29803	1999	1999	1999	1999	0
596	20241220	114800	29803	1999	1999	1999	1999	0
597	20241220	114700	29803	1999	1999	1999	1999	0
598	20241220	114600	29803	1999	1999	1999	1999	0
599	20241220	114500	29803	1999	1999	1999	1999	1
600	20241220	114400	27804	1986	1986	1986	1986	0
601	20241220	114300	27804	1986	1986	1986	1986	0
602	20241220	114200	27804	1986	1986	1986	1986	0
603	20241220	114100	27804	1986	1986	1986	1986	0
604	20241220	114000	27804	1986	1986	1986	1986	0
605	20241220	113900	27804	1986	1986	1986	1986	0
606	20241220	113800	27804	1986	1986	1986	1986	0
607	20241220	113700	27804	1986	1986	1986	1986	0
608	20241220	113600	27804	1986	1986	1986	1986	0
609	20241220	113500	27804	1986	1986	1986	1986	0
610	20241220	113400	27804	1986	1986	1986	1986	0
611	20241220	113300	27804	1986	1986	1986	1986	0
612	20241220	113200	27804	1986	1986	1986	1986	0
613	20241220	113100	27804	1986	1986	1986	1986	0
614	20241220	113000	27804	1986	1986	1986	1986	0
615	20241220	112900	27804	1986	1986	1986	1986	0
616	20241220	112800	27804	1986	1986	1986	1986	0
617	20241220	112700	27804	1986	1986	1986	1986	0
618	20241220	112600	27804	1986	1986	1986	1986	0
619	20241220	112500	27804	1986	1986	1986	1986	0
620	20241220	112400	27804	1986	1986	1986	1986	0
621	20241220	112300	27804	1986	1986	1986	1986	0
622	20241220	112200	27804	1986	1986	1986	1986	0
623	20241220	112100	27804	1986	1986	1986	1986	0
624	20241220	112000	27804	1986	1986	1986	1986	0
625	20241220	111900	27804	1986	1986	1986	1986	0
626	20241220	111800	27804	1986	1986	1986	1986	0
627	20241220	111700	27804	1986	1986	1986	1986	0
628	20241220	111600	27804	1986	1986	1986	1986	0
629	20241220	111500	27804	1986	1986	1986	1986	0
630	20241220	111400	27804	1986	1986	1986	1986	0
631	20241220	111300	27804	1986	1986	1986	1986	0
632	20241220	111200	27804	1986	1986	1986	1986	0
633	20241220	111100	27804	1986	1986	1986	1986	0
634	20241220	111000	27804	1986	1986	1986	1986	0
635	20241220	110900	27804	1986	1986	1986	1986	0
636	20241220	110800	27804	1986	1986	1986	1986	0
637	20241220	110700	27804	1986	1986	1986	1986	0
638	20241220	110600	27804	1986	1986	1986	1986	0
639	20241220	110500	27804	1986	1986	1986	1986	0
640	20241220	110400	27804	1986	1986	1986	1986	0
641	20241220	110300	27804	1986	1986	1986	1986	0
642	20241220	110200	27804	1986	1986	1986	1986	0
643	20241220	110100	27804	1986	1986	1986	1986	0
644	20241220	110000	27804	1986	1986	1986	1986	0
645	20241220	105900	27804	1986	1986	1986	1986	0
646	20241220	105800	27804	1986	1986	1986	1986	0
647	20241220	105700	27804	1986	1986	1986	1986	0
648	20241220	105600	27804	1986	1986	1986	1986	0
649	20241220	105500	27804	1986	1986	1986	1986	0
650	20241220	105400	27804	1986	1986	1986	1986	0
651	20241220	105300	27804	1986	1986	1986	1986	0
652	20241220	105200	27804	1986	1986	1986	1986	0
653	20241220	105100	27804	1986	1986	1986	1986	0
654	20241220	105000	27804	1986	1986	1986	1986	0
655	20241220	104900	27804	1986	1986	1986	1986	0
656	20241220	104800	27804	1986	1986	1986	1986	0
657	20241220	104700	27804	1986	1986	1986	1986	0
658	20241220	104600	27804	1986	1986	1986	1986	0
659	20241220	104500	27804	1986	1986	1986	1986	0
660	20241220	104400	27804	1986	1986	1986	1986	0
661	20241220	104300	27804	1986	1986	1986	1986	0
662	20241220	104200	27804	1986	1986	1986	1986	0
663	20241220	104100	27804	1986	1986	1986	1986	0
664	20241220	104000	27804	1986	1986	1986	1986	0
665	20241220	103900	27804	1986	1986	1986	1986	0
666	20241220	103800	27804	1986	1986	1986	1986	0
667	20241220	103700	27804	1986	1986	1986	1986	0
668	20241220	103600	27804	1986	1986	1986	1986	0
669	20241220	103500	27804	1986	1986	1986	1986	0
670	20241220	103400	27804	1986	1986	1986	1986	0
671	20241220	103300	27804	1986	1986	1986	1986	0
672	20241220	103200	27804	1986	1986	1986	1986	0
673	20241220	103100	27804	1986	1986	1986	1986	0
674	20241220	103000	27804	1986	1986	1986	1986	0
675	20241220	102900	27804	1986	1986	1986	1986	0
676	20241220	102800	27804	1986	1986	1986	1986	0
677	20241220	102700	27804	1986	1986	1986	1986	0
678	20241220	102600	27804	1986	1986	1986	1986	0
679	20241220	102500	27804	1986	1986	1986	1986	0
680	20241220	102400	27804	1986	1986	1986	1986	0
681	20241220	102300	27804	1986	1986	1986	1986	0
682	20241220	102200	27804	1986	1986	1986	1986	0
683	20241220	102100	27804	1986	1986	1986	1986	0
684	20241220	102000	27804	1986	1986	1986	1986	0
685	20241220	101900	27804	1986	1986	1986	1986	0
686	20241220	101800	27804	1986	1986	1986	1986	0
687	20241220	101700	27804	1986	1986	1986	1986	0
688	20241220	101600	27804	1986	1986	1986	1986	0
689	20241220	101500	27804	1986	1986	1986	1986	0
690	20241220	101400	27804	1986	1986	1986	1986	0
691	20241220	101300	27804	1986	1986	1986	1986	0
692	20241220	101200	27804	1986	1986	1986	1986	0
693	20241220	101100	27804	1986	1986	1986	1986	0
694	20241220	101000	27804	1986	1986	1986	1986	0
695	20241220	100900	27804	1986	1986	1986	1986	0
696	20241220	100800	27804	1986	1986	1986	1986	0
697	20241220	100700	27804	1986	1986	1986	1986	0
698	20241220	100600	27804	1986	1986	1986	1986	0
699	20241220	100500	27804	1986	1986	1986	1986	0
700	20241220	100400	27804	1986	1986	1986	1986	0
701	20241220	100300	27804	1986	1986	1986	1986	0
702	20241220	100200	27804	1986	1986	1986	1986	0
703	20241220	100100	27804	1986	1986	1986	1986	0
704	20241220	100000	27804	1986	1986	1986	1986	0
705	20241220	095900	27804	1986	1986	1986	1986	0
706	20241220	095800	27804	1986	1986	1986	1986	0
707	20241220	095700	27804	1986	1986	1986	1986	0
708	20241220	095600	27804	1986	1986	1986	1986	0
709	20241220	095500	27804	1986	1986	1986	1986	0
710	20241220	095400	27804	1986	1986	1986	1986	0
711	20241220	095300	27804	1986	1986	1986	1986	0
712	20241220	095200	27804	1986	1986	1986	1986	0
713	20241220	095100	27804	1986	1986	1986	1986	0
714	20241220	095000	27804	1986	1986	1986	1986	0
715	20241220	094900	27804	1986	1986	1986	1986	0
716	20241220	094800	27804	1986	1986	1986	1986	0
717	20241220	094700	27804	1986	1986	1986	1986	0
718	20241220	094600	27804	1986	1986	1986	1986	0
719	20241220	094500	27804	1986	1986	1986	1986	0
720	20241220	094400	27804	1986	1986	1986	1986	0
721	20241220	094300	27804	1986	1986	1986	1986	0
722	20241220	094200	27804	1986	1986	1986	1986	0
723	20241220	094100	27804	1986	1986	1986	1986	0
724	20241220	094000	27804	1986	1986	1986	1986	0
725	20241220	093900	27804	1986	1986	1986	1986	0
726	20241220	093800	27804	1986	1986	1986	1986	0
727	20241220	093700	27804	1986	1986	1986	1986	0
728	20241220	093600	27804	1986	1986	1986	1986	0
729	20241220	093500	27804	1986	1986	1986	1986	0
730	20241220	093400	27804	1986	1986	1986	1986	0
731	20241220	093300	27804	1986	1986	1986	1986	0
732	20241220	093200	27804	1986	1986	1986	1986	0
733	20241220	093100	27804	1986	1986	1986	1986	0
734	20241220	093000	27804	1986	1986	1986	1986	0
735	20241220	092900	27804	1986	1986	1986	1986	0
736	20241220	092800	27804	1986	1986	1986	1986	0
737	20241220	092700	27804	1986	1986	1986	1986	0
738	20241220	092600	27804	1986	1986	1986	1986	0
739	20241220	092500	27804	1986	1986	1986	1986	0
740	20241220	092400	27804	1986	1986	1986	1986	0
741	20241220	092300	27804	1986	1986	1986	1986	0
742	20241220	092200	27804	1986	1986	1986	1986	0
743	20241220	092100	27804	1986	1986	1986	1986	0
744	20241220	092000	27804	1986	1986	1986	1986	0
745	20241220	091900	27804	1986	1986	1986	1986	0
746	20241220	091800	27804	1986	1986	1986	1986	0
747	20241220	091700	27804	1986	1986	1986	1986	0
748	20241220	091600	27804	1986	1986	1986	1986	0
749	20241220	091500	27804	1986	1986	1986	1986	0
750	20241220	091400	27804	1986	1986	1986	1986	0
751	20241220	091300	27804	1986	1986	1986	1986	0
752	20241220	091200	27804	1986	1986	1986	1986	0
753	20241220	091100	27804	1986	1986	1986	1986	14
754	20241220	091000	0	1986	1986	1986	1986	0
755	20241220	090900	0	1986	1986	1986	1986	0
756	20241220	090800	0	1986	1986	1986	1986	0
757	20241220	090700	0	1986	1986	1986	1986	0
758	20241220	090600	0	1986	1986	1986	1986	0
759	20241220	090500	0	1986	1986	1986	1986	0
760	20241220	090400	0	1986	1986	1986	1986	0
761	20241220	090300	0	1986	1986	1986	1986	0
762	20241220	090200	0	1986	1986	1986	1986	0
763	20241220	090100	0	1986	1986	1986	1986	0
764	20241220	090000	0	1986	1986	1986	1986	0