KissMeData/343090/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212000	9757919	1994	1921	1994	1921	3
3	20241218	211900	9757919	1994	1994	1994	1994	0
4	20241218	211800	9757919	1994	1994	1994	1994	0
5	20241218	211700	9757919	1994	1994	1994	1994	0
6	20241218	211600	9757919	1994	1994	1994	1994	0
7	20241218	211500	9757919	1994	1994	1994	1994	0
8	20241218	211400	9757919	1994	1994	1994	1994	0
9	20241218	211300	9757919	1994	1994	1994	1994	0
10	20241218	211200	9757919	1994	1994	1994	1994	0
11	20241218	211100	9757919	1994	1994	1994	1994	0
12	20241218	211000	9757919	1994	1994	1994	1994	0
13	20241218	210900	9757919	1994	1994	1994	1994	0
14	20241218	210800	9757919	1994	1994	1994	1994	0
15	20241218	210700	9757919	1994	1994	1994	1994	0
16	20241218	210600	9757919	1994	1994	1994	1994	0
17	20241218	210500	9757919	1994	1994	1994	1994	0
18	20241218	210400	9757919	1994	1994	1994	1994	0
19	20241218	210300	9757919	1994	1994	1994	1994	0
20	20241218	210200	9757919	1994	1994	1994	1994	0
21	20241218	210100	9757919	1994	1994	1994	1994	0
22	20241218	210000	9757919	1994	1994	1994	1994	0
23	20241218	205900	9757919	1994	1994	1994	1994	0
24	20241218	205800	9757919	1994	1994	1994	1994	0
25	20241218	205700	9757919	1994	1994	1994	1994	0
26	20241218	205600	9757919	1994	1994	1994	1994	0
27	20241218	205500	9757919	1994	1994	1994	1994	0
28	20241218	205400	9757919	1994	1994	1994	1994	0
29	20241218	205300	9757919	1994	1994	1994	1994	0
30	20241218	205200	9757919	1994	1994	1994	1994	0
31	20241218	205100	9757919	1994	1994	1994	1994	0
32	20241218	205000	9757919	1994	1921	1994	1921	3
33	20241218	204900	9757919	1994	1994	1994	1994	0
34	20241218	204800	9757919	1994	1994	1994	1994	0
35	20241218	204700	9757919	1994	1994	1994	1994	0
36	20241218	204600	9757919	1994	1994	1994	1994	0
37	20241218	204500	9757919	1994	1994	1994	1994	0
38	20241218	204400	9757919	1994	1994	1994	1994	0
39	20241218	204300	9757919	1994	1994	1994	1994	0
40	20241218	204200	9757919	1994	1994	1994	1994	0
41	20241218	204100	9757919	1994	1994	1994	1994	0
42	20241218	204000	9757919	1994	1994	1994	1994	0
43	20241218	203900	9757919	1994	1994	1994	1994	0
44	20241218	203800	9757919	1994	1994	1994	1994	0
45	20241218	203700	9757919	1994	1994	1994	1994	0
46	20241218	203600	9757919	1994	1994	1994	1994	0
47	20241218	203500	9757919	1994	1994	1994	1994	0
48	20241218	203400	9757919	1994	1994	1994	1994	0
49	20241218	203300	9757919	1994	1994	1994	1994	0
50	20241218	203200	9757919	1994	1994	1994	1994	0
51	20241218	203100	9757919	1994	1994	1994	1994	0
52	20241218	203000	9757919	1994	1994	1994	1994	0
53	20241218	202900	9757919	1994	1994	1994	1994	0
54	20241218	202800	9757919	1994	1994	1994	1994	0
55	20241218	202700	9757919	1994	1994	1994	1994	0
56	20241218	202600	9757919	1994	1994	1994	1994	0
57	20241218	202500	9757919	1994	1994	1994	1994	0
58	20241218	202400	9757919	1994	1994	1994	1994	0
59	20241218	202300	9757919	1994	1994	1994	1994	0
60	20241218	202200	9757919	1994	1994	1994	1994	0
61	20241218	202100	9757919	1994	1994	1994	1994	0
62	20241218	202000	9757919	1994	1921	1994	1921	3
63	20241218	201900	9757919	1994	1994	1994	1994	0
64	20241218	201800	9757919	1994	1994	1994	1994	0
65	20241218	201700	9757919	1994	1994	1994	1994	0
66	20241218	201600	9757919	1994	1994	1994	1994	0
67	20241218	201500	9757919	1994	1994	1994	1994	0
68	20241218	201400	9757919	1994	1994	1994	1994	0
69	20241218	201300	9757919	1994	1994	1994	1994	0
70	20241218	201200	9757919	1994	1994	1994	1994	0
71	20241218	201100	9757919	1994	1994	1994	1994	0
72	20241218	201000	9757919	1994	1994	1994	1994	0
73	20241218	200900	9757919	1994	1994	1994	1994	0
74	20241218	200800	9757919	1994	1994	1994	1994	0
75	20241218	200700	9757919	1994	1994	1994	1994	0
76	20241218	200600	9757919	1994	1994	1994	1994	0
77	20241218	200500	9757919	1994	1994	1994	1994	0
78	20241218	200400	9757919	1994	1994	1994	1994	0
79	20241218	200300	9757919	1994	1994	1994	1994	0
80	20241218	200200	9757919	1994	1994	1994	1994	0
81	20241218	200100	9757919	1994	1994	1994	1994	0
82	20241218	200000	9757919	1994	1994	1994	1994	0
83	20241218	195900	9757919	1994	1994	1994	1994	0
84	20241218	195800	9757919	1994	1994	1994	1994	0
85	20241218	195700	9757919	1994	1994	1994	1994	0
86	20241218	195600	9757919	1994	1994	1994	1994	0
87	20241218	195500	9757919	1994	1994	1994	1994	0
88	20241218	195400	9757919	1994	1994	1994	1994	0
89	20241218	195300	9757919	1994	1994	1994	1994	0
90	20241218	195200	9757919	1994	1994	1994	1994	0
91	20241218	195100	9757919	1994	1994	1994	1994	0
92	20241218	195000	9757919	1994	1921	1994	1921	3
93	20241218	194900	9757919	1994	1994	1994	1994	0
94	20241218	194800	9757919	1994	1994	1994	1994	0
95	20241218	194700	9757919	1994	1994	1994	1994	0
96	20241218	194600	9757919	1994	1994	1994	1994	0
97	20241218	194500	9757919	1994	1994	1994	1994	0
98	20241218	194400	9757919	1994	1994	1994	1994	0
99	20241218	194300	9757919	1994	1994	1994	1994	0
100	20241218	194200	9757919	1994	1994	1994	1994	0
101	20241218	194100	9757919	1994	1994	1994	1994	0
102	20241218	194000	9757919	1994	1994	1994	1994	0
103	20241218	193900	9757919	1994	1994	1994	1994	0
104	20241218	193800	9757919	1994	1994	1994	1994	0
105	20241218	193700	9757919	1994	1994	1994	1994	0
106	20241218	193600	9757919	1994	1994	1994	1994	0
107	20241218	193500	9757919	1994	1994	1994	1994	0
108	20241218	193400	9757919	1994	1994	1994	1994	0
109	20241218	193300	9757919	1994	1994	1994	1994	0
110	20241218	193200	9757919	1994	1994	1994	1994	0
111	20241218	193100	9757919	1994	1994	1994	1994	0
112	20241218	193000	9757919	1994	1994	1994	1994	0
113	20241218	192900	9757919	1994	1994	1994	1994	0
114	20241218	192800	9757919	1994	1994	1994	1994	0
115	20241218	192700	9757919	1994	1994	1994	1994	0
116	20241218	192600	9757919	1994	1994	1994	1994	0
117	20241218	192500	9757919	1994	1994	1994	1994	0
118	20241218	192400	9757919	1994	1994	1994	1994	0
119	20241218	192300	9757919	1994	1994	1994	1994	0
120	20241218	192200	9757919	1994	1994	1994	1994	0
121	20241218	192100	9757919	1994	1994	1994	1994	0
122	20241218	192000	9757919	1994	1921	1994	1921	3
123	20241218	191900	9757919	1994	1994	1994	1994	0
124	20241218	191800	9757919	1994	1994	1994	1994	0
125	20241218	191700	9757919	1994	1994	1994	1994	0
126	20241218	191600	9757919	1994	1994	1994	1994	0
127	20241218	191500	9757919	1994	1994	1994	1994	0
128	20241218	191400	9757919	1994	1994	1994	1994	0
129	20241218	191300	9757919	1994	1994	1994	1994	0
130	20241218	191200	9757919	1994	1994	1994	1994	0
131	20241218	191100	9757919	1994	1994	1994	1994	0
132	20241218	191000	9757919	1994	1994	1994	1994	0
133	20241218	190900	9757919	1994	1994	1994	1994	0
134	20241218	190800	9757919	1994	1994	1994	1994	0
135	20241218	190700	9757919	1994	1994	1994	1994	0
136	20241218	190600	9757919	1994	1994	1994	1994	0
137	20241218	190500	9757919	1994	1994	1994	1994	0
138	20241218	190400	9757919	1994	1994	1994	1994	0
139	20241218	190300	9757919	1994	1994	1994	1994	0
140	20241218	190200	9757919	1994	1994	1994	1994	0
141	20241218	190100	9757919	1994	1994	1994	1994	0
142	20241218	190000	9757919	1994	1994	1994	1994	0
143	20241218	185900	9757919	1994	1994	1994	1994	0
144	20241218	185800	9757919	1994	1994	1994	1994	0
145	20241218	185700	9757919	1994	1994	1994	1994	0
146	20241218	185600	9757919	1994	1994	1994	1994	0
147	20241218	185500	9757919	1994	1994	1994	1994	0
148	20241218	185400	9757919	1994	1994	1994	1994	0
149	20241218	185300	9757919	1994	1994	1994	1994	0
150	20241218	185200	9757919	1994	1994	1994	1994	0
151	20241218	185100	9757919	1994	1994	1994	1994	0
152	20241218	185000	9757919	1994	1921	1994	1921	3
153	20241218	184900	9757919	1994	1994	1994	1994	0
154	20241218	184800	9757919	1994	1994	1994	1994	0
155	20241218	184700	9757919	1994	1994	1994	1994	0
156	20241218	184600	9757919	1994	1994	1994	1994	0
157	20241218	184500	9757919	1994	1994	1994	1994	0
158	20241218	184400	9757919	1994	1994	1994	1994	0
159	20241218	184300	9757919	1994	1994	1994	1994	0
160	20241218	184200	9757919	1994	1994	1994	1994	0
161	20241218	184100	9757919	1994	1994	1994	1994	0
162	20241218	184000	9757919	1994	1994	1994	1994	0
163	20241218	183900	9757919	1994	1994	1994	1994	0
164	20241218	183800	9757919	1994	1994	1994	1994	0
165	20241218	183700	9757919	1994	1994	1994	1994	0
166	20241218	183600	9757919	1994	1994	1994	1994	0
167	20241218	183500	9757919	1994	1994	1994	1994	0
168	20241218	183400	9757919	1994	1994	1994	1994	0
169	20241218	183300	9757919	1994	1994	1994	1994	0
170	20241218	183200	9757919	1994	1994	1994	1994	0
171	20241218	183100	9757919	1994	1994	1994	1994	0
172	20241218	183000	9757919	1994	1994	1994	1994	0
173	20241218	182900	9757919	1994	1994	1994	1994	0
174	20241218	182800	9757919	1994	1994	1994	1994	0
175	20241218	182700	9757919	1994	1994	1994	1994	0
176	20241218	182600	9757919	1994	1994	1994	1994	0
177	20241218	182500	9757919	1994	1994	1994	1994	0
178	20241218	182400	9757919	1994	1994	1994	1994	0
179	20241218	182300	9757919	1994	1994	1994	1994	0
180	20241218	182200	9757919	1994	1994	1994	1994	0
181	20241218	182100	9757919	1994	1994	1994	1994	0
182	20241218	182000	9757919	1994	1921	1994	1921	3
183	20241218	181900	9757919	1994	1994	1994	1994	0
184	20241218	181800	9757919	1994	1994	1994	1994	0
185	20241218	181700	9757919	1994	1994	1994	1994	0
186	20241218	181600	9757919	1994	1994	1994	1994	0
187	20241218	181500	9757919	1994	1994	1994	1994	0
188	20241218	181400	9757919	1994	1994	1994	1994	0
189	20241218	181300	9757919	1994	1994	1994	1994	0
190	20241218	181200	9757919	1994	1994	1994	1994	0
191	20241218	181100	9757919	1994	1994	1994	1994	0
192	20241218	181000	9757919	1994	1994	1994	1994	0
193	20241218	180900	9757919	1994	1994	1994	1994	0
194	20241218	180800	9757919	1994	1994	1994	1994	0
195	20241218	180700	9757919	1994	1994	1994	1994	0
196	20241218	180600	9757919	1994	1994	1994	1994	0
197	20241218	180500	9757919	1994	1994	1994	1994	0
198	20241218	180400	9757919	1994	1994	1994	1994	0
199	20241218	180300	9757919	1994	1994	1994	1994	0
200	20241218	180200	9757919	1994	1994	1994	1994	0
201	20241218	180100	9757919	1994	1994	1994	1994	0
202	20241218	180000	9757919	1994	1994	1994	1994	0
203	20241218	175900	9757919	1994	1994	1994	1994	0
204	20241218	175800	9757919	1994	1994	1994	1994	0
205	20241218	175700	9757919	1994	1994	1994	1994	0
206	20241218	175600	9757919	1994	1994	1994	1994	0
207	20241218	175500	9757919	1994	1994	1994	1994	0
208	20241218	175400	9757919	1994	1994	1994	1994	0
209	20241218	175300	9757919	1994	1994	1994	1994	0
210	20241218	175200	9757919	1994	1994	1994	1994	0
211	20241218	175100	9757919	1994	1994	1994	1994	0
212	20241218	175000	9757919	1994	1921	1994	1921	3
213	20241218	174900	9757919	1994	1994	1994	1994	0
214	20241218	174800	9757919	1994	1994	1994	1994	0
215	20241218	174700	9757919	1994	1994	1994	1994	0
216	20241218	174600	9757919	1994	1994	1994	1994	0
217	20241218	174500	9757919	1994	1994	1994	1994	0
218	20241218	174400	9757919	1994	1994	1994	1994	0
219	20241218	174300	9757919	1994	1994	1994	1994	0
220	20241218	174200	9757919	1994	1994	1994	1994	0
221	20241218	174100	9757919	1994	1994	1994	1994	0
222	20241218	174000	9757919	1994	1994	1994	1994	0
223	20241218	173900	9757919	1994	1994	1994	1994	0
224	20241218	173800	9757919	1994	1994	1994	1994	0
225	20241218	173700	9757919	1994	1994	1994	1994	0
226	20241218	173600	9757919	1994	1994	1994	1994	0
227	20241218	173500	9757919	1994	1994	1994	1994	0
228	20241218	173400	9757919	1994	1994	1994	1994	0
229	20241218	173300	9757919	1994	1994	1994	1994	0
230	20241218	173200	9757919	1994	1994	1994	1994	0
231	20241218	173100	9757919	1994	1994	1994	1994	0
232	20241218	173000	9757919	1994	1994	1994	1994	0
233	20241218	172900	9757919	1994	1994	1994	1994	0
234	20241218	172800	9757919	1994	1994	1994	1994	0
235	20241218	172700	9757919	1994	1994	1994	1994	0
236	20241218	172600	9757919	1994	1994	1994	1994	0
237	20241218	172500	9757919	1994	1994	1994	1994	0
238	20241218	172400	9757919	1994	1994	1994	1994	0
239	20241218	172300	9757919	1994	1994	1994	1994	0
240	20241218	172200	9757919	1994	1994	1994	1994	0
241	20241218	172100	9757919	1994	1994	1994	1994	0
242	20241218	172000	9757919	1994	1921	1994	1921	3
243	20241218	171900	9757919	1994	1994	1994	1994	0
244	20241218	171800	9757919	1994	1994	1994	1994	0
245	20241218	171700	9757919	1994	1994	1994	1994	0
246	20241218	171600	9757919	1994	1994	1994	1994	0
247	20241218	171500	9757919	1994	1994	1994	1994	0
248	20241218	171400	9757919	1994	1994	1994	1994	0
249	20241218	171300	9757919	1994	1994	1994	1994	0
250	20241218	171200	9757919	1994	1994	1994	1994	0
251	20241218	171100	9757919	1994	1994	1994	1994	0
252	20241218	171000	9757919	1994	1994	1994	1994	0
253	20241218	170900	9757919	1994	1994	1994	1994	0
254	20241218	170800	9757919	1994	1994	1994	1994	0
255	20241218	170700	9757919	1994	1994	1994	1994	0
256	20241218	170600	9757919	1994	1994	1994	1994	0
257	20241218	170500	9757919	1994	1994	1994	1994	0
258	20241218	170400	9757919	1994	1994	1994	1994	0
259	20241218	170300	9757919	1994	1994	1994	1994	0
260	20241218	170200	9757919	1994	1994	1994	1994	0
261	20241218	170100	9757919	1994	1994	1994	1994	0
262	20241218	170000	9757919	1994	1994	1994	1994	0
263	20241218	165900	9757919	1994	1994	1994	1994	0
264	20241218	165800	9757919	1994	1994	1994	1994	0
265	20241218	165700	9757919	1994	1994	1994	1994	0
266	20241218	165600	9757919	1994	1994	1994	1994	0
267	20241218	165500	9757919	1994	1994	1994	1994	0
268	20241218	165400	9757919	1994	1994	1994	1994	0
269	20241218	165300	9757919	1994	1994	1994	1994	0
270	20241218	165200	9757919	1994	1994	1994	1994	0
271	20241218	165100	9757919	1994	1994	1994	1994	0
272	20241218	165000	9757919	1994	1921	1994	1921	3
273	20241218	164900	9757919	1994	1994	1994	1994	0
274	20241218	164800	9757919	1994	1994	1994	1994	0
275	20241218	164700	9757919	1994	1994	1994	1994	0
276	20241218	164600	9757919	1994	1994	1994	1994	0
277	20241218	164500	9757919	1994	1994	1994	1994	0
278	20241218	164400	9757919	1994	1994	1994	1994	0
279	20241218	164300	9757919	1994	1994	1994	1994	0
280	20241218	164200	9757919	1994	1994	1994	1994	0
281	20241218	164100	9757919	1994	1994	1994	1994	0
282	20241218	164000	9757919	1994	1994	1994	1994	0
283	20241218	163900	9757919	1994	1994	1994	1994	0
284	20241218	163800	9757919	1994	1994	1994	1994	0
285	20241218	163700	9757919	1994	1994	1994	1994	0
286	20241218	163600	9757919	1994	1994	1994	1994	0
287	20241218	163500	9757919	1994	1994	1994	1994	0
288	20241218	163400	9757919	1994	1994	1994	1994	0
289	20241218	163300	9757919	1994	1994	1994	1994	0
290	20241218	163200	9757919	1994	1994	1994	1994	0
291	20241218	163100	9757919	1994	1994	1994	1994	0
292	20241218	163000	9757919	1994	1994	1994	1994	0
293	20241218	162900	9757919	1994	1994	1994	1994	0
294	20241218	162800	9757919	1994	1994	1994	1994	0
295	20241218	162700	9757919	1994	1994	1994	1994	0
296	20241218	162600	9757919	1994	1994	1994	1994	0
297	20241218	162500	9757919	1994	1994	1994	1994	0
298	20241218	162400	9757919	1994	1994	1994	1994	0
299	20241218	162300	9757919	1994	1994	1994	1994	0
300	20241218	162200	9757919	1994	1994	1994	1994	0
301	20241218	162100	9757919	1994	1994	1994	1994	0
302	20241218	162000	9757919	1994	1921	1994	1921	3
303	20241218	161900	9757919	1994	1994	1994	1994	0
304	20241218	161800	9757919	1994	1994	1994	1994	0
305	20241218	161700	9757919	1994	1994	1994	1994	0
306	20241218	161600	9757919	1994	1994	1994	1994	0
307	20241218	161500	9757919	1994	1994	1994	1994	0
308	20241218	161400	9757919	1994	1994	1994	1994	0
309	20241218	161300	9757919	1994	1994	1994	1994	0
310	20241218	161200	9757919	1994	1994	1994	1994	0
311	20241218	161100	9757919	1994	1994	1994	1994	0
312	20241218	161000	9757919	1994	1994	1994	1994	0
313	20241218	160900	9757919	1994	1994	1994	1994	0
314	20241218	160800	9757919	1994	1994	1994	1994	0
315	20241218	160700	9757919	1994	1994	1994	1994	0
316	20241218	160600	9757919	1994	1994	1994	1994	0
317	20241218	160500	9757919	1994	1994	1994	1994	0
318	20241218	160400	9757919	1994	1994	1994	1994	0
319	20241218	160300	9757919	1994	1994	1994	1994	0
320	20241218	160200	9757919	1994	1994	1994	1994	0
321	20241218	160100	9757919	1994	1994	1994	1994	0
322	20241218	160000	9757919	1994	1994	1994	1994	0
323	20241218	155900	9757919	1994	1994	1994	1994	0
324	20241218	155800	9757919	1994	1994	1994	1994	0
325	20241218	155700	9757919	1994	1994	1994	1994	0
326	20241218	155600	9757919	1994	1994	1994	1994	0
327	20241218	155500	9757919	1994	1994	1994	1994	0
328	20241218	155400	9757919	1994	1994	1994	1994	0
329	20241218	155300	9757919	1994	1994	1994	1994	0
330	20241218	155200	9757919	1994	1994	1994	1994	0
331	20241218	155100	9757919	1994	1994	1994	1994	0
332	20241218	155000	9757919	1994	1921	1994	1921	3
333	20241218	154900	9757919	1994	1994	1994	1994	0
334	20241218	154800	9757919	1994	1994	1994	1994	0
335	20241218	154700	9757919	1994	1994	1994	1994	0
336	20241218	154600	9757919	1994	1994	1994	1994	0
337	20241218	154500	9757919	1994	1994	1994	1994	0
338	20241218	154400	9757919	1994	1994	1994	1994	0
339	20241218	154300	9757919	1994	1994	1994	1994	0
340	20241218	154200	9757919	1994	1994	1994	1994	0
341	20241218	154100	9757919	1994	1994	1994	1994	0
342	20241218	154000	9757919	1994	1994	1994	1994	0
343	20241218	153900	9757919	1994	1994	1994	1994	0
344	20241218	153800	9757919	1994	1994	1994	1994	0
345	20241218	153700	9757919	1994	1994	1994	1994	0
346	20241218	153600	9757919	1994	1994	1994	1994	0
347	20241218	153500	9757919	1994	1994	1994	1994	0
348	20241218	153400	9757919	1994	1994	1994	1994	0
349	20241218	153300	9757919	1994	1994	1994	1994	0
350	20241218	153200	9757919	1994	1994	1994	1994	0
351	20241218	153100	9757919	1994	1994	1994	1994	0
352	20241218	153000	9757919	1994	1994	1994	1994	0
353	20241218	152900	9757919	1994	1994	1994	1994	0
354	20241218	152800	9757919	1994	1994	1994	1994	0
355	20241218	152700	9757919	1994	1994	1994	1994	0
356	20241218	152600	9757919	1994	1994	1994	1994	0
357	20241218	152500	9757919	1994	1994	1994	1994	0
358	20241218	152400	9757919	1994	1994	1994	1994	0
359	20241218	152300	9757919	1994	1994	1994	1994	0
360	20241218	152200	9757919	1994	1994	1994	1994	0
361	20241218	152100	9757919	1994	1994	1994	1994	0
362	20241218	152000	9757919	1994	1994	1994	1994	0
363	20241218	151900	9757919	1994	1994	1994	1994	0
364	20241218	151800	9757919	1994	1994	1994	1994	0
365	20241218	151700	9757919	1994	1994	1994	1994	0
366	20241218	151600	9757919	1994	1994	1994	1994	0
367	20241218	151500	9757919	1994	1994	1994	1994	0
368	20241218	151400	9757919	1994	1994	1994	1994	0
369	20241218	151300	9757919	1994	1994	1994	1994	0
370	20241218	151200	9757919	1994	1994	1994	1994	0
371	20241218	151100	9757919	1994	1994	1994	1994	0
372	20241218	151000	9757919	1994	1994	1994	1994	0
373	20241218	150900	9757919	1994	1994	1994	1994	0
374	20241218	150800	9757919	1994	1994	1994	1994	0
375	20241218	150700	9757919	1994	1994	1994	1994	0
376	20241218	150600	9757919	1994	1994	1994	1994	0
377	20241218	150500	9757919	1994	1994	1994	1994	0
378	20241218	150400	9757919	1994	1994	1994	1994	0
379	20241218	150300	9757919	1994	1994	1994	1994	0
380	20241218	150200	9757919	1994	1994	1994	1994	0
381	20241218	150100	9757919	1994	1994	1994	1994	0
382	20241218	150000	9757919	1994	1994	1994	1994	0
383	20241218	145900	9757919	1994	1994	1994	1994	0
384	20241218	145800	9757919	1994	1994	1994	1994	0
385	20241218	145700	9757919	1994	1994	1994	1994	0
386	20241218	145600	9757919	1994	1994	1994	1994	0
387	20241218	145500	9757919	1994	1994	1994	1994	0
388	20241218	145400	9757919	1994	1994	1994	1994	0
389	20241218	145300	9757919	1994	1994	1994	1994	0
390	20241218	145200	9757919	1994	1994	1994	1994	0
391	20241218	145100	9757919	1994	1994	1994	1994	0
392	20241218	145000	9757919	1994	1994	1994	1994	0
393	20241218	144900	9757919	1994	1994	1994	1994	0
394	20241218	144800	9757919	1994	1994	1994	1994	0
395	20241218	144700	9757919	1994	1994	1994	1994	0
396	20241218	144600	9757919	1994	1994	1994	1994	0
397	20241218	144500	9757919	1994	1994	1994	1994	0
398	20241218	144400	9757919	1994	1994	1994	1994	0
399	20241218	144300	9757919	1994	1994	1994	1994	0
400	20241218	144200	9757919	1994	1994	1994	1994	0
401	20241218	144100	9757919	1994	1994	1994	1994	0
402	20241218	144000	9757919	1994	1994	1994	1994	0
403	20241218	143900	9757919	1994	1994	1994	1994	0
404	20241218	143800	9757919	1994	1994	1994	1994	0
405	20241218	143700	9757919	1994	1994	1994	1994	0
406	20241218	143600	9757919	1994	1994	1994	1994	0
407	20241218	143500	9757919	1994	1994	1994	1994	0
408	20241218	143400	9757919	1994	1994	1994	1994	0
409	20241218	143300	9757919	1994	1994	1994	1994	0
410	20241218	143200	9757919	1994	1994	1994	1994	0
411	20241218	143100	9757919	1994	1994	1994	1994	0
412	20241218	143000	9757919	1994	1921	1994	1921	3
413	20241218	142900	9752083	1994	1994	1994	1994	0
414	20241218	142800	9752083	1994	1994	1994	1994	0
415	20241218	142700	9752083	1994	1994	1994	1994	0
416	20241218	142600	9752083	1994	1994	1994	1994	0
417	20241218	142500	9752083	1994	1994	1994	1994	0
418	20241218	142400	9752083	1994	1994	1994	1994	0
419	20241218	142300	9752083	1994	1994	1994	1994	0
420	20241218	142200	9752083	1994	1994	1994	1994	0
421	20241218	142100	9752083	1994	1994	1994	1994	0
422	20241218	142000	9752083	1994	1994	1994	1994	0
423	20241218	141900	9752083	1994	1994	1994	1994	0
424	20241218	141800	9752083	1994	1994	1994	1994	0
425	20241218	141700	9752083	1994	1994	1994	1994	0
426	20241218	141600	9752083	1994	1994	1994	1994	0
427	20241218	141500	9752083	1994	1994	1994	1994	0
428	20241218	141400	9752083	1994	1994	1994	1994	0
429	20241218	141300	9752083	1994	1994	1994	1994	0
430	20241218	141200	9752083	1994	1994	1994	1994	0
431	20241218	141100	9752083	1994	1994	1994	1994	0
432	20241218	141000	9752083	1994	1994	1994	1994	0
433	20241218	140900	9752083	1994	1994	1994	1994	0
434	20241218	140800	9752083	1994	1994	1994	1994	0
435	20241218	140700	9752083	1994	1994	1994	1994	0
436	20241218	140600	9752083	1994	1994	1994	1994	1
437	20241218	140500	9750089	1920	1920	1920	1920	5
438	20241218	140400	9740489	1994	1994	1994	1994	0
439	20241218	140300	9740489	1994	1994	1994	1994	0
440	20241218	140200	9740489	1994	1994	1994	1994	0
441	20241218	140100	9740489	1994	1994	1994	1994	0
442	20241218	140000	9740489	1994	1994	1994	1994	0
443	20241218	135900	9740489	1994	1994	1994	1994	0
444	20241218	135800	9740489	1994	1994	1994	1994	0
445	20241218	135700	9740489	1994	1994	1994	1994	0
446	20241218	135600	9740489	1994	1994	1994	1994	0
447	20241218	135500	9740489	1994	1994	1994	1994	100
448	20241218	135400	9541089	1994	1994	1994	1994	0
449	20241218	135300	9541089	1994	1994	1994	1994	48
450	20241218	135200	9445377	1993	1993	1993	1993	0
451	20241218	135100	9445377	1993	1993	1993	1993	0
452	20241218	135000	9445377	1993	1993	1993	1993	0
453	20241218	134900	9445377	1993	1993	1993	1993	0
454	20241218	134800	9445377	1993	1993	1993	1993	0
455	20241218	134700	9445377	1993	1993	1993	1993	0
456	20241218	134600	9445377	1993	1993	1993	1993	0
457	20241218	134500	9445377	1993	1993	1993	1993	0
458	20241218	134400	9445377	1993	1993	1993	1993	0
459	20241218	134300	9445377	1993	1993	1993	1993	0
460	20241218	134200	9445377	1993	1993	1993	1993	0
461	20241218	134100	9445377	1993	1993	1993	1993	0
462	20241218	134000	9445377	1993	1993	1993	1993	0
463	20241218	133900	9445377	1993	1993	1993	1993	0
464	20241218	133800	9445377	1993	1993	1993	1993	0
465	20241218	133700	9445377	1993	1993	1993	1993	0
466	20241218	133600	9445377	1993	1993	1993	1993	0
467	20241218	133500	9445377	1993	1993	1993	1993	0
468	20241218	133400	9445377	1993	1993	1993	1993	0
469	20241218	133300	9445377	1993	1993	1993	1993	0
470	20241218	133200	9445377	1993	1993	1993	1993	0
471	20241218	133100	9445377	1993	1993	1993	1993	0
472	20241218	133000	9445377	1993	1993	1993	1993	0
473	20241218	132900	9445377	1993	1993	1993	1993	0
474	20241218	132800	9445377	1993	1993	1993	1993	0
475	20241218	132700	9445377	1993	1993	1993	1993	0
476	20241218	132600	9445377	1993	1993	1993	1993	0
477	20241218	132500	9445377	1993	1993	1993	1993	0
478	20241218	132400	9445377	1993	1993	1993	1993	0
479	20241218	132300	9445377	1993	1993	1993	1993	1
480	20241218	132200	9443384	1994	1994	1994	1994	0
481	20241218	132100	9443384	1994	1994	1994	1994	0
482	20241218	132000	9443384	1994	1994	1994	1994	0
483	20241218	131900	9443384	1994	1994	1994	1994	0
484	20241218	131800	9443384	1994	1994	1994	1994	0
485	20241218	131700	9443384	1994	1994	1994	1994	0
486	20241218	131600	9443384	1994	1994	1994	1994	0
487	20241218	131500	9443384	1994	1994	1994	1994	0
488	20241218	131400	9443384	1994	1994	1994	1994	0
489	20241218	131300	9443384	1994	1994	1994	1994	0
490	20241218	131200	9443384	1994	1994	1994	1994	0
491	20241218	131100	9443384	1994	1994	1994	1994	0
492	20241218	131000	9443384	1994	1994	1994	1994	0
493	20241218	130900	9443384	1994	1994	1994	1994	0
494	20241218	130800	9443384	1994	1994	1994	1994	0
495	20241218	130700	9443384	1994	1994	1994	1994	6
496	20241218	130600	9431420	1994	1994	1994	1994	25
497	20241218	130500	9381570	1994	1994	1994	1994	0
498	20241218	130400	9381570	1994	1994	1994	1994	0
499	20241218	130300	9381570	1994	1994	1994	1994	0
500	20241218	130200	9381570	1994	1994	1994	1994	0
501	20241218	130100	9381570	1994	1994	1994	1994	0
502	20241218	130000	9381570	1994	1994	1994	1994	0
503	20241218	125900	9381570	1994	1994	1994	1994	0
504	20241218	125800	9381570	1994	1994	1994	1994	0
505	20241218	125700	9381570	1994	1994	1994	1994	0
506	20241218	125600	9381570	1994	1994	1994	1994	0
507	20241218	125500	9381570	1994	1994	1994	1994	0
508	20241218	125400	9381570	1994	1994	1994	1994	0
509	20241218	125300	9381570	1994	1994	1994	1994	0
510	20241218	125200	9381570	1994	1994	1994	1994	0
511	20241218	125100	9381570	1994	1994	1994	1994	0
512	20241218	125000	9381570	1994	1994	1994	1994	0
513	20241218	124900	9381570	1994	1994	1994	1994	0
514	20241218	124800	9381570	1994	1994	1994	1994	0
515	20241218	124700	9381570	1994	1994	1994	1994	0
516	20241218	124600	9381570	1994	1994	1994	1994	0
517	20241218	124500	9381570	1994	1994	1994	1994	0
518	20241218	124400	9381570	1994	1994	1994	1994	0
519	20241218	124300	9381570	1994	1994	1994	1994	0
520	20241218	124200	9381570	1994	1994	1994	1994	0
521	20241218	124100	9381570	1994	1994	1994	1994	0
522	20241218	124000	9381570	1994	1994	1994	1994	0
523	20241218	123900	9381570	1994	1994	1994	1994	0
524	20241218	123800	9381570	1994	1994	1994	1994	0
525	20241218	123700	9381570	1994	1994	1994	1994	0
526	20241218	123600	9381570	1994	1994	1994	1994	0
527	20241218	123500	9381570	1994	1994	1994	1994	0
528	20241218	123400	9381570	1994	1994	1994	1994	0
529	20241218	123300	9381570	1994	1994	1994	1994	0
530	20241218	123200	9381570	1994	1994	1994	1994	0
531	20241218	123100	9381570	1994	1994	1994	1994	0
532	20241218	123000	9381570	1994	1994	1994	1994	0
533	20241218	122900	9381570	1994	1994	1994	1994	0
534	20241218	122800	9381570	1994	1994	1994	1994	0
535	20241218	122700	9381570	1994	1994	1994	1994	0
536	20241218	122600	9381570	1994	1994	1994	1994	0
537	20241218	122500	9381570	1994	1994	1994	1994	0
538	20241218	122400	9381570	1994	1994	1994	1994	0
539	20241218	122300	9381570	1994	1994	1994	1994	0
540	20241218	122200	9381570	1994	1994	1994	1994	0
541	20241218	122100	9381570	1994	1994	1994	1994	0
542	20241218	122000	9381570	1994	1994	1994	1994	0
543	20241218	121900	9381570	1994	1994	1994	1994	0
544	20241218	121800	9381570	1994	1994	1994	1994	0
545	20241218	121700	9381570	1994	1994	1994	1994	0
546	20241218	121600	9381570	1994	1994	1994	1994	0
547	20241218	121500	9381570	1994	1994	1994	1994	0
548	20241218	121400	9381570	1994	1994	1994	1994	0
549	20241218	121300	9381570	1994	1994	1994	1994	0
550	20241218	121200	9381570	1994	1994	1994	1994	0
551	20241218	121100	9381570	1994	1994	1994	1994	0
552	20241218	121000	9381570	1994	1994	1994	1994	0
553	20241218	120900	9381570	1994	1994	1994	1994	0
554	20241218	120800	9381570	1994	1994	1994	1994	0
555	20241218	120700	9381570	1994	1994	1994	1994	0
556	20241218	120600	9381570	1994	1994	1994	1994	0
557	20241218	120500	9381570	1994	1994	1994	1994	0
558	20241218	120400	9381570	1994	1994	1994	1994	0
559	20241218	120300	9381570	1994	1994	1994	1994	0
560	20241218	120200	9381570	1994	1994	1994	1994	0
561	20241218	120100	9381570	1994	1994	1994	1994	0
562	20241218	120000	9381570	1994	1994	1994	1994	0
563	20241218	115900	9381570	1994	1994	1994	1994	0
564	20241218	115800	9381570	1994	1994	1994	1994	0
565	20241218	115700	9381570	1994	1994	1994	1994	0
566	20241218	115600	9381570	1994	1994	1994	1994	0
567	20241218	115500	9381570	1994	1994	1994	1994	0
568	20241218	115400	9381570	1994	1994	1994	1994	0
569	20241218	115300	9381570	1994	1994	1994	1994	0
570	20241218	115200	9381570	1994	1994	1994	1994	0
571	20241218	115100	9381570	1994	1994	1994	1994	0
572	20241218	115000	9381570	1994	1994	1994	1994	0
573	20241218	114900	9381570	1994	1994	1994	1994	0
574	20241218	114800	9381570	1994	1994	1994	1994	0
575	20241218	114700	9381570	1994	1994	1994	1994	0
576	20241218	114600	9381570	1994	1994	1994	1994	0
577	20241218	114500	9381570	1994	1994	1994	1994	0
578	20241218	114400	9381570	1994	1994	1994	1994	0
579	20241218	114300	9381570	1994	1994	1994	1994	0
580	20241218	114200	9381570	1994	1994	1994	1994	0
581	20241218	114100	9381570	1994	1994	1994	1994	0
582	20241218	114000	9381570	1994	1994	1994	1994	0
583	20241218	113900	9381570	1994	1994	1994	1994	0
584	20241218	113800	9381570	1994	1994	1994	1994	0
585	20241218	113700	9381570	1994	1994	1994	1994	0
586	20241218	113600	9381570	1994	1994	1994	1994	1
587	20241218	113500	9379576	1994	1994	1994	1994	0
588	20241218	113400	9379576	1994	1994	1994	1994	0
589	20241218	113300	9379576	1994	1994	1994	1994	0
590	20241218	113200	9379576	1994	1994	1994	1994	0
591	20241218	113100	9379576	1994	1994	1994	1994	0
592	20241218	113000	9379576	1994	1994	1994	1994	0
593	20241218	112900	9379576	1994	1994	1994	1994	0
594	20241218	112800	9379576	1994	1994	1994	1994	0
595	20241218	112700	9379576	1994	1994	1994	1994	0
596	20241218	112600	9379576	1994	1994	1994	1994	0
597	20241218	112500	9379576	1994	1994	1994	1994	0
598	20241218	112400	9379576	1994	1994	1994	1994	0
599	20241218	112300	9379576	1994	1994	1994	1994	0
600	20241218	112200	9379576	1994	1994	1994	1994	0
601	20241218	112100	9379576	1994	1993	1994	1993	20
602	20241218	112000	9339701	1996	1996	1996	1996	0
603	20241218	111900	9339701	1996	1996	1996	1996	0
604	20241218	111800	9339701	1996	1996	1996	1996	0
605	20241218	111700	9339701	1996	1996	1996	1996	0
606	20241218	111600	9339701	1996	1996	1996	1996	0
607	20241218	111500	9339701	1996	1996	1996	1996	0
608	20241218	111400	9339701	1996	1996	1996	1996	25
609	20241218	111300	9289801	1995	1995	1995	1995	0
610	20241218	111200	9289801	1995	1995	1995	1995	73
611	20241218	111100	9144166	1995	1995	1995	1995	0
612	20241218	111000	9144166	1995	1990	1995	1990	435
613	20241218	110900	8277298	1995	1995	1995	1995	0
614	20241218	110800	8277298	1995	1995	1995	1995	0
615	20241218	110700	8277298	1995	1995	1995	1995	0
616	20241218	110600	8277298	1995	1995	1995	1995	0
617	20241218	110500	8277298	1995	1995	1995	1995	0
618	20241218	110400	8277298	1995	1995	1995	1995	0
619	20241218	110300	8277298	1995	1995	1995	1995	0
620	20241218	110200	8277298	1995	1995	1995	1995	0
621	20241218	110100	8277298	1995	1995	1995	1995	0
622	20241218	110000	8277298	1995	1995	1995	1995	0
623	20241218	105900	8277298	1995	1995	1995	1995	0
624	20241218	105800	8277298	1995	1995	1995	1995	0
625	20241218	105700	8277298	1995	1995	1995	1995	0
626	20241218	105600	8277298	1995	1995	1995	1995	0
627	20241218	105500	8277298	1995	1995	1995	1995	0
628	20241218	105400	8277298	1995	1995	1995	1995	0
629	20241218	105300	8277298	1995	1995	1995	1995	0
630	20241218	105200	8277298	1995	1995	1995	1995	0
631	20241218	105100	8277298	1995	1995	1995	1995	0
632	20241218	105000	8277298	1995	1995	1995	1995	0
633	20241218	104900	8277298	1995	1995	1995	1995	0
634	20241218	104800	8277298	1995	1995	1995	1995	0
635	20241218	104700	8277298	1995	1995	1995	1995	0
636	20241218	104600	8277298	1995	1995	1995	1995	0
637	20241218	104500	8277298	1995	1995	1995	1995	0
638	20241218	104400	8277298	1995	1995	1995	1995	0
639	20241218	104300	8277298	1995	1995	1995	1995	0
640	20241218	104200	8277298	1995	1995	1995	1995	0
641	20241218	104100	8277298	1995	1995	1995	1995	0
642	20241218	104000	8277298	1995	1995	1995	1995	0
643	20241218	103900	8277298	1995	1995	1995	1995	0
644	20241218	103800	8277298	1995	1995	1995	1995	0
645	20241218	103700	8277298	1995	1995	1995	1995	0
646	20241218	103600	8277298	1995	1995	1995	1995	0
647	20241218	103500	8277298	1995	1995	1995	1995	0
648	20241218	103400	8277298	1995	1995	1995	1995	0
649	20241218	103300	8277298	1995	1995	1995	1995	1
650	20241218	103200	8275303	1850	1850	1850	1850	2
651	20241218	103100	8271603	1995	1995	1995	1995	1
652	20241218	103000	8269608	1990	1990	1990	1990	4
653	20241218	102900	8261648	1995	1995	1995	1995	0
654	20241218	102800	8261648	1995	1949	1995	1949	212
655	20241218	102700	7848414	1900	1900	1900	1900	125
656	20241218	102600	7610914	1996	1996	1996	1996	0
657	20241218	102500	7610914	1996	1996	1996	1996	0
658	20241218	102400	7610914	1996	1996	1996	1996	0
659	20241218	102300	7610914	1996	1996	1996	1996	0
660	20241218	102200	7610914	1996	1996	1996	1996	0
661	20241218	102100	7610914	1996	1996	1996	1996	0
662	20241218	102000	7610914	1996	1996	1996	1996	0
663	20241218	101900	7610914	1996	1996	1996	1996	0
664	20241218	101800	7610914	1996	1996	1996	1996	0
665	20241218	101700	7610914	1996	1996	1996	1996	0
666	20241218	101600	7610914	1996	1996	1996	1996	0
667	20241218	101500	7610914	1996	1996	1996	1996	0
668	20241218	101400	7610914	1996	1996	1996	1996	0
669	20241218	101300	7610914	1996	1996	1996	1996	0
670	20241218	101200	7610914	1996	1996	1996	1996	0
671	20241218	101100	7610914	1996	1996	1996	1996	0
672	20241218	101000	7610914	1996	1996	1996	1996	0
673	20241218	100900	7610914	1996	1996	1996	1996	0
674	20241218	100800	7610914	1996	1996	1996	1996	0
675	20241218	100700	7610914	1996	1996	1996	1996	0
676	20241218	100600	7610914	1996	1996	1996	1996	1
677	20241218	100500	7608918	1949	1900	1949	1900	1090
678	20241218	100400	5528154	1900	1900	1900	1900	4
679	20241218	100300	5520554	1900	1900	1900	1900	1
680	20241218	100200	5518654	1900	1900	1900	1900	6
681	20241218	100100	5507254	1999	1999	1999	1999	0
682	20241218	100000	5507254	1999	1999	1999	1999	0
683	20241218	095900	5507254	1999	1999	1999	1999	0
684	20241218	095800	5507254	1999	1999	1999	1999	0
685	20241218	095700	5507254	1999	1999	1999	1999	0
686	20241218	095600	5507254	1999	1999	1999	1999	0
687	20241218	095500	5507254	1999	1999	1999	1999	0
688	20241218	095400	5507254	1999	1999	1999	1999	0
689	20241218	095300	5507254	1999	1999	1999	1999	0
690	20241218	095200	5507254	1999	1999	1999	1999	0
691	20241218	095100	5507254	1999	1999	1999	1999	0
692	20241218	095000	5507254	1999	1999	1999	1999	0
693	20241218	094900	5507254	1999	1999	1999	1999	0
694	20241218	094800	5507254	1999	1999	1999	1999	0
695	20241218	094700	5507254	1999	1999	1999	1999	0
696	20241218	094600	5507254	1999	1999	1999	1999	0
697	20241218	094500	5507254	1999	1999	1999	1999	0
698	20241218	094400	5507254	1999	1999	1999	1999	0
699	20241218	094300	5507254	1999	1999	1999	1999	0
700	20241218	094200	5507254	1999	1999	1999	1999	0
701	20241218	094100	5507254	1999	1999	1999	1999	0
702	20241218	094000	5507254	1999	1999	1999	1999	0
703	20241218	093900	5507254	1999	1999	1999	1999	0
704	20241218	093800	5507254	1999	1999	1999	1999	0
705	20241218	093700	5507254	1999	1999	1999	1999	0
706	20241218	093600	5507254	1999	1999	1999	1999	0
707	20241218	093500	5507254	1999	1999	1999	1999	0
708	20241218	093400	5507254	1999	1999	1999	1999	0
709	20241218	093300	5507254	1999	1999	1999	1999	0
710	20241218	093200	5507254	1999	1999	1999	1999	0
711	20241218	093100	5507254	1999	1999	1999	1999	0
712	20241218	093000	5507254	1999	1906	1999	1735	3001
713	20241218	092900	2000	2000	2000	2000	2000	0
714	20241218	092800	2000	2000	2000	2000	2000	0
715	20241218	092700	2000	2000	2000	2000	2000	0
716	20241218	092600	2000	2000	2000	2000	2000	0
717	20241218	092500	2000	2000	2000	2000	2000	0
718	20241218	092400	2000	2000	2000	2000	2000	0
719	20241218	092300	2000	2000	2000	2000	2000	0
720	20241218	092200	2000	2000	2000	2000	2000	0
721	20241218	092100	2000	2000	2000	2000	2000	0
722	20241218	092000	2000	2000	2000	2000	2000	0
723	20241218	091900	2000	2000	2000	2000	2000	0
724	20241218	091800	2000	2000	2000	2000	2000	0
725	20241218	091700	2000	2000	2000	2000	2000	0
726	20241218	091600	2000	2000	2000	2000	2000	0
727	20241218	091500	2000	2000	2000	2000	2000	0
728	20241218	091400	2000	2000	2000	2000	2000	0
729	20241218	091300	2000	2000	2000	2000	2000	0
730	20241218	091200	2000	2000	2000	2000	2000	0
731	20241218	091100	2000	2000	2000	2000	2000	0
732	20241218	091000	2000	2000	2000	2000	2000	0
733	20241218	090900	2000	2000	2000	2000	2000	0
734	20241218	090800	2000	2000	2000	2000	2000	0
735	20241218	090700	2000	2000	2000	2000	2000	0
736	20241218	090600	2000	2000	2000	2000	2000	0
737	20241218	090500	2000	2000	2000	2000	2000	0
738	20241218	090400	2000	2000	2000	2000	2000	0
739	20241218	090300	2000	2000	2000	2000	2000	0
740	20241218	090200	2000	2000	2000	2000	2000	0
741	20241218	090100	2000	2000	2000	2000	2000	0
742	20241218	090000	2000	2000	2000	2000	2000	1