KissMeData/455310/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213200	1688656	1986	1986	1986	1986	5
3	20231206	213100	1688656	1986	1986	1986	1986	0
4	20231206	213000	1688656	1986	1986	1986	1986	0
5	20231206	212900	1688656	1986	1986	1986	1986	0
6	20231206	212800	1688656	1986	1986	1986	1986	0
7	20231206	212700	1688656	1986	1986	1986	1986	0
8	20231206	212600	1688656	1986	1986	1986	1986	0
9	20231206	212500	1688656	1986	1986	1986	1986	0
10	20231206	212400	1688656	1986	1986	1986	1986	0
11	20231206	212300	1688656	1986	1986	1986	1986	0
12	20231206	212200	1688656	1986	1986	1986	1986	0
13	20231206	212100	1688656	1986	1986	1986	1986	0
14	20231206	212000	1688656	1986	1986	1986	1986	0
15	20231206	211900	1688656	1986	1986	1986	1986	0
16	20231206	211800	1688656	1986	1986	1986	1986	0
17	20231206	211700	1688656	1986	1986	1986	1986	0
18	20231206	211600	1688656	1986	1986	1986	1986	0
19	20231206	211500	1688656	1986	1986	1986	1986	0
20	20231206	211400	1688656	1986	1986	1986	1986	0
21	20231206	211300	1688656	1986	1986	1986	1986	0
22	20231206	211200	1688656	1986	1986	1986	1986	0
23	20231206	211100	1688656	1986	1986	1986	1986	0
24	20231206	211000	1688656	1986	1986	1986	1986	0
25	20231206	210900	1688656	1986	1986	1986	1986	0
26	20231206	210800	1688656	1986	1986	1986	1986	0
27	20231206	210700	1688656	1986	1986	1986	1986	0
28	20231206	210600	1688656	1986	1986	1986	1986	0
29	20231206	210500	1688656	1986	1986	1986	1986	0
30	20231206	210400	1688656	1986	1986	1986	1986	0
31	20231206	210300	1688656	1986	1986	1986	1986	0
32	20231206	210200	1688656	1986	1986	1986	1986	5
33	20231206	210100	1688656	1986	1986	1986	1986	0
34	20231206	210000	1688656	1986	1986	1986	1986	0
35	20231206	205900	1688656	1986	1986	1986	1986	0
36	20231206	205800	1688656	1986	1986	1986	1986	0
37	20231206	205700	1688656	1986	1986	1986	1986	0
38	20231206	205600	1688656	1986	1986	1986	1986	0
39	20231206	205500	1688656	1986	1986	1986	1986	0
40	20231206	205400	1688656	1986	1986	1986	1986	0
41	20231206	205300	1688656	1986	1986	1986	1986	0
42	20231206	205200	1688656	1986	1986	1986	1986	0
43	20231206	205100	1688656	1986	1986	1986	1986	0
44	20231206	205000	1688656	1986	1986	1986	1986	0
45	20231206	204900	1688656	1986	1986	1986	1986	0
46	20231206	204800	1688656	1986	1986	1986	1986	0
47	20231206	204700	1688656	1986	1986	1986	1986	0
48	20231206	204600	1688656	1986	1986	1986	1986	0
49	20231206	204500	1688656	1986	1986	1986	1986	0
50	20231206	204400	1688656	1986	1986	1986	1986	0
51	20231206	204300	1688656	1986	1986	1986	1986	0
52	20231206	204200	1688656	1986	1986	1986	1986	0
53	20231206	204100	1688656	1986	1986	1986	1986	0
54	20231206	204000	1688656	1986	1986	1986	1986	0
55	20231206	203900	1688656	1986	1986	1986	1986	0
56	20231206	203800	1688656	1986	1986	1986	1986	0
57	20231206	203700	1688656	1986	1986	1986	1986	0
58	20231206	203600	1688656	1986	1986	1986	1986	0
59	20231206	203500	1688656	1986	1986	1986	1986	0
60	20231206	203400	1688656	1986	1986	1986	1986	0
61	20231206	203300	1688656	1986	1986	1986	1986	0
62	20231206	203200	1688656	1986	1986	1986	1986	5
63	20231206	203100	1688656	1986	1986	1986	1986	0
64	20231206	203000	1688656	1986	1986	1986	1986	0
65	20231206	202900	1688656	1986	1986	1986	1986	0
66	20231206	202800	1688656	1986	1986	1986	1986	0
67	20231206	202700	1688656	1986	1986	1986	1986	0
68	20231206	202600	1688656	1986	1986	1986	1986	0
69	20231206	202500	1688656	1986	1986	1986	1986	0
70	20231206	202400	1688656	1986	1986	1986	1986	0
71	20231206	202300	1688656	1986	1986	1986	1986	0
72	20231206	202200	1688656	1986	1986	1986	1986	0
73	20231206	202100	1688656	1986	1986	1986	1986	0
74	20231206	202000	1688656	1986	1986	1986	1986	0
75	20231206	201900	1688656	1986	1986	1986	1986	0
76	20231206	201800	1688656	1986	1986	1986	1986	0
77	20231206	201700	1688656	1986	1986	1986	1986	0
78	20231206	201600	1688656	1986	1986	1986	1986	0
79	20231206	201500	1688656	1986	1986	1986	1986	0
80	20231206	201400	1688656	1986	1986	1986	1986	0
81	20231206	201300	1688656	1986	1986	1986	1986	0
82	20231206	201200	1688656	1986	1986	1986	1986	0
83	20231206	201100	1688656	1986	1986	1986	1986	0
84	20231206	201000	1688656	1986	1986	1986	1986	0
85	20231206	200900	1688656	1986	1986	1986	1986	0
86	20231206	200800	1688656	1986	1986	1986	1986	0
87	20231206	200700	1688656	1986	1986	1986	1986	0
88	20231206	200600	1688656	1986	1986	1986	1986	0
89	20231206	200500	1688656	1986	1986	1986	1986	0
90	20231206	200400	1688656	1986	1986	1986	1986	0
91	20231206	200300	1688656	1986	1986	1986	1986	0
92	20231206	200200	1688656	1986	1986	1986	1986	5
93	20231206	200100	1688656	1986	1986	1986	1986	0
94	20231206	200000	1688656	1986	1986	1986	1986	0
95	20231206	195900	1688656	1986	1986	1986	1986	0
96	20231206	195800	1688656	1986	1986	1986	1986	0
97	20231206	195700	1688656	1986	1986	1986	1986	0
98	20231206	195600	1688656	1986	1986	1986	1986	0
99	20231206	195500	1688656	1986	1986	1986	1986	0
100	20231206	195400	1688656	1986	1986	1986	1986	0
101	20231206	195300	1688656	1986	1986	1986	1986	0
102	20231206	195200	1688656	1986	1986	1986	1986	0
103	20231206	195100	1688656	1986	1986	1986	1986	0
104	20231206	195000	1688656	1986	1986	1986	1986	0
105	20231206	194900	1688656	1986	1986	1986	1986	0
106	20231206	194800	1688656	1986	1986	1986	1986	0
107	20231206	194700	1688656	1986	1986	1986	1986	0
108	20231206	194600	1688656	1986	1986	1986	1986	0
109	20231206	194500	1688656	1986	1986	1986	1986	0
110	20231206	194400	1688656	1986	1986	1986	1986	0
111	20231206	194300	1688656	1986	1986	1986	1986	0
112	20231206	194200	1688656	1986	1986	1986	1986	0
113	20231206	194100	1688656	1986	1986	1986	1986	0
114	20231206	194000	1688656	1986	1986	1986	1986	0
115	20231206	193900	1688656	1986	1986	1986	1986	0
116	20231206	193800	1688656	1986	1986	1986	1986	0
117	20231206	193700	1688656	1986	1986	1986	1986	0
118	20231206	193600	1688656	1986	1986	1986	1986	0
119	20231206	193500	1688656	1986	1986	1986	1986	0
120	20231206	193400	1688656	1986	1986	1986	1986	0
121	20231206	193300	1688656	1986	1986	1986	1986	0
122	20231206	193200	1688656	1986	1986	1986	1986	5
123	20231206	193100	1688656	1986	1986	1986	1986	0
124	20231206	193000	1688656	1986	1986	1986	1986	0
125	20231206	192900	1688656	1986	1986	1986	1986	0
126	20231206	192800	1688656	1986	1986	1986	1986	0
127	20231206	192700	1688656	1986	1986	1986	1986	0
128	20231206	192600	1688656	1986	1986	1986	1986	0
129	20231206	192500	1688656	1986	1986	1986	1986	0
130	20231206	192400	1688656	1986	1986	1986	1986	0
131	20231206	192300	1688656	1986	1986	1986	1986	0
132	20231206	192200	1688656	1986	1986	1986	1986	0
133	20231206	192100	1688656	1986	1986	1986	1986	0
134	20231206	192000	1688656	1986	1986	1986	1986	0
135	20231206	191900	1688656	1986	1986	1986	1986	0
136	20231206	191800	1688656	1986	1986	1986	1986	0
137	20231206	191700	1688656	1986	1986	1986	1986	0
138	20231206	191600	1688656	1986	1986	1986	1986	0
139	20231206	191500	1688656	1986	1986	1986	1986	0
140	20231206	191400	1688656	1986	1986	1986	1986	0
141	20231206	191300	1688656	1986	1986	1986	1986	0
142	20231206	191200	1688656	1986	1986	1986	1986	0
143	20231206	191100	1688656	1986	1986	1986	1986	0
144	20231206	191000	1688656	1986	1986	1986	1986	0
145	20231206	190900	1688656	1986	1986	1986	1986	0
146	20231206	190800	1688656	1986	1986	1986	1986	0
147	20231206	190700	1688656	1986	1986	1986	1986	0
148	20231206	190600	1688656	1986	1986	1986	1986	0
149	20231206	190500	1688656	1986	1986	1986	1986	0
150	20231206	190400	1688656	1986	1986	1986	1986	0
151	20231206	190300	1688656	1986	1986	1986	1986	0
152	20231206	190200	1688656	1986	1986	1986	1986	5
153	20231206	190100	1688656	1986	1986	1986	1986	0
154	20231206	190000	1688656	1986	1986	1986	1986	0
155	20231206	185900	1688656	1986	1986	1986	1986	0
156	20231206	185800	1688656	1986	1986	1986	1986	0
157	20231206	185700	1688656	1986	1986	1986	1986	0
158	20231206	185600	1688656	1986	1986	1986	1986	0
159	20231206	185500	1688656	1986	1986	1986	1986	0
160	20231206	185400	1688656	1986	1986	1986	1986	0
161	20231206	185300	1688656	1986	1986	1986	1986	0
162	20231206	185200	1688656	1986	1986	1986	1986	0
163	20231206	185100	1688656	1986	1986	1986	1986	0
164	20231206	185000	1688656	1986	1986	1986	1986	0
165	20231206	184900	1688656	1986	1986	1986	1986	0
166	20231206	184800	1688656	1986	1986	1986	1986	0
167	20231206	184700	1688656	1986	1986	1986	1986	0
168	20231206	184600	1688656	1986	1986	1986	1986	0
169	20231206	184500	1688656	1986	1986	1986	1986	0
170	20231206	184400	1688656	1986	1986	1986	1986	0
171	20231206	184300	1688656	1986	1986	1986	1986	0
172	20231206	184200	1688656	1986	1986	1986	1986	0
173	20231206	184100	1688656	1986	1986	1986	1986	0
174	20231206	184000	1688656	1986	1986	1986	1986	0
175	20231206	183900	1688656	1986	1986	1986	1986	0
176	20231206	183800	1688656	1986	1986	1986	1986	0
177	20231206	183700	1688656	1986	1986	1986	1986	0
178	20231206	183600	1688656	1986	1986	1986	1986	0
179	20231206	183500	1688656	1986	1986	1986	1986	0
180	20231206	183400	1688656	1986	1986	1986	1986	0
181	20231206	183300	1688656	1986	1986	1986	1986	0
182	20231206	183200	1688656	1986	1986	1986	1986	5
183	20231206	183100	1688656	1986	1986	1986	1986	0
184	20231206	183000	1688656	1986	1986	1986	1986	0
185	20231206	182900	1688656	1986	1986	1986	1986	0
186	20231206	182800	1688656	1986	1986	1986	1986	0
187	20231206	182700	1688656	1986	1986	1986	1986	0
188	20231206	182600	1688656	1986	1986	1986	1986	0
189	20231206	182500	1688656	1986	1986	1986	1986	0
190	20231206	182400	1688656	1986	1986	1986	1986	0
191	20231206	182300	1688656	1986	1986	1986	1986	0
192	20231206	182200	1688656	1986	1986	1986	1986	0
193	20231206	182100	1688656	1986	1986	1986	1986	0
194	20231206	182000	1688656	1986	1986	1986	1986	0
195	20231206	181900	1688656	1986	1986	1986	1986	0
196	20231206	181800	1688656	1986	1986	1986	1986	0
197	20231206	181700	1688656	1986	1986	1986	1986	0
198	20231206	181600	1688656	1986	1986	1986	1986	0
199	20231206	181500	1688656	1986	1986	1986	1986	0
200	20231206	181400	1688656	1986	1986	1986	1986	0
201	20231206	181300	1688656	1986	1986	1986	1986	0
202	20231206	181200	1688656	1986	1986	1986	1986	0
203	20231206	181100	1688656	1986	1986	1986	1986	0
204	20231206	181000	1688656	1986	1986	1986	1986	0
205	20231206	180900	1688656	1986	1986	1986	1986	0
206	20231206	180800	1688656	1986	1986	1986	1986	0
207	20231206	180700	1688656	1986	1986	1986	1986	0
208	20231206	180600	1688656	1986	1986	1986	1986	0
209	20231206	180500	1688656	1986	1986	1986	1986	0
210	20231206	180400	1688656	1986	1986	1986	1986	0
211	20231206	180300	1688656	1986	1986	1986	1986	0
212	20231206	180200	1688656	1986	1986	1986	1986	5
213	20231206	180100	1688656	1986	1986	1986	1986	0
214	20231206	180000	1688656	1986	1986	1986	1986	0
215	20231206	175900	1688656	1986	1986	1986	1986	0
216	20231206	175800	1688656	1986	1986	1986	1986	0
217	20231206	175700	1688656	1986	1986	1986	1986	0
218	20231206	175600	1688656	1986	1986	1986	1986	0
219	20231206	175500	1688656	1986	1986	1986	1986	0
220	20231206	175400	1688656	1986	1986	1986	1986	0
221	20231206	175300	1688656	1986	1986	1986	1986	0
222	20231206	175200	1688656	1986	1986	1986	1986	0
223	20231206	175100	1688656	1986	1986	1986	1986	0
224	20231206	175000	1688656	1986	1986	1986	1986	0
225	20231206	174900	1688656	1986	1986	1986	1986	0
226	20231206	174800	1688656	1986	1986	1986	1986	0
227	20231206	174700	1688656	1986	1986	1986	1986	0
228	20231206	174600	1688656	1986	1986	1986	1986	0
229	20231206	174500	1688656	1986	1986	1986	1986	0
230	20231206	174400	1688656	1986	1986	1986	1986	0
231	20231206	174300	1688656	1986	1986	1986	1986	0
232	20231206	174200	1688656	1986	1986	1986	1986	0
233	20231206	174100	1688656	1986	1986	1986	1986	0
234	20231206	174000	1688656	1986	1986	1986	1986	0
235	20231206	173900	1688656	1986	1986	1986	1986	0
236	20231206	173800	1688656	1986	1986	1986	1986	0
237	20231206	173700	1688656	1986	1986	1986	1986	0
238	20231206	173600	1688656	1986	1986	1986	1986	0
239	20231206	173500	1688656	1986	1986	1986	1986	0
240	20231206	173400	1688656	1986	1986	1986	1986	0
241	20231206	173300	1688656	1986	1986	1986	1986	0
242	20231206	173200	1688656	1986	1986	1986	1986	5
243	20231206	173100	1688656	1986	1986	1986	1986	0
244	20231206	173000	1688656	1986	1986	1986	1986	0
245	20231206	172900	1688656	1986	1986	1986	1986	0
246	20231206	172800	1688656	1986	1986	1986	1986	0
247	20231206	172700	1688656	1986	1986	1986	1986	0
248	20231206	172600	1688656	1986	1986	1986	1986	0
249	20231206	172500	1688656	1986	1986	1986	1986	0
250	20231206	172400	1688656	1986	1986	1986	1986	0
251	20231206	172300	1688656	1986	1986	1986	1986	0
252	20231206	172200	1688656	1986	1986	1986	1986	0
253	20231206	172100	1688656	1986	1986	1986	1986	0
254	20231206	172000	1688656	1986	1986	1986	1986	0
255	20231206	171900	1688656	1986	1986	1986	1986	0
256	20231206	171800	1688656	1986	1986	1986	1986	0
257	20231206	171700	1688656	1986	1986	1986	1986	0
258	20231206	171600	1688656	1986	1986	1986	1986	0
259	20231206	171500	1688656	1986	1986	1986	1986	0
260	20231206	171400	1688656	1986	1986	1986	1986	0
261	20231206	171300	1688656	1986	1986	1986	1986	0
262	20231206	171200	1688656	1986	1986	1986	1986	0
263	20231206	171100	1688656	1986	1986	1986	1986	0
264	20231206	171000	1688656	1986	1986	1986	1986	0
265	20231206	170900	1688656	1986	1986	1986	1986	0
266	20231206	170800	1688656	1986	1986	1986	1986	0
267	20231206	170700	1688656	1986	1986	1986	1986	0
268	20231206	170600	1688656	1986	1986	1986	1986	0
269	20231206	170500	1688656	1986	1986	1986	1986	0
270	20231206	170400	1688656	1986	1986	1986	1986	0
271	20231206	170300	1688656	1986	1986	1986	1986	0
272	20231206	170200	1688656	1986	1986	1986	1986	5
273	20231206	170100	1688656	1986	1986	1986	1986	0
274	20231206	170000	1688656	1986	1986	1986	1986	0
275	20231206	165900	1688656	1986	1986	1986	1986	0
276	20231206	165800	1688656	1986	1986	1986	1986	0
277	20231206	165700	1688656	1986	1986	1986	1986	0
278	20231206	165600	1688656	1986	1986	1986	1986	0
279	20231206	165500	1688656	1986	1986	1986	1986	0
280	20231206	165400	1688656	1986	1986	1986	1986	0
281	20231206	165300	1688656	1986	1986	1986	1986	0
282	20231206	165200	1688656	1986	1986	1986	1986	0
283	20231206	165100	1688656	1986	1986	1986	1986	0
284	20231206	165000	1688656	1986	1986	1986	1986	0
285	20231206	164900	1688656	1986	1986	1986	1986	0
286	20231206	164800	1688656	1986	1986	1986	1986	0
287	20231206	164700	1688656	1986	1986	1986	1986	0
288	20231206	164600	1688656	1986	1986	1986	1986	0
289	20231206	164500	1688656	1986	1986	1986	1986	0
290	20231206	164400	1688656	1986	1986	1986	1986	0
291	20231206	164300	1688656	1986	1986	1986	1986	0
292	20231206	164200	1688656	1986	1986	1986	1986	0
293	20231206	164100	1688656	1986	1986	1986	1986	0
294	20231206	164000	1688656	1986	1986	1986	1986	0
295	20231206	163900	1688656	1986	1986	1986	1986	0
296	20231206	163800	1688656	1986	1986	1986	1986	0
297	20231206	163700	1688656	1986	1986	1986	1986	0
298	20231206	163600	1688656	1986	1986	1986	1986	0
299	20231206	163500	1688656	1986	1986	1986	1986	0
300	20231206	163400	1688656	1986	1986	1986	1986	0
301	20231206	163300	1688656	1986	1986	1986	1986	0
302	20231206	163200	1688656	1986	1986	1986	1986	5
303	20231206	163100	1688656	1986	1986	1986	1986	0
304	20231206	163000	1688656	1986	1986	1986	1986	0
305	20231206	162900	1688656	1986	1986	1986	1986	0
306	20231206	162800	1688656	1986	1986	1986	1986	0
307	20231206	162700	1688656	1986	1986	1986	1986	0
308	20231206	162600	1688656	1986	1986	1986	1986	0
309	20231206	162500	1688656	1986	1986	1986	1986	0
310	20231206	162400	1688656	1986	1986	1986	1986	0
311	20231206	162300	1688656	1986	1986	1986	1986	0
312	20231206	162200	1688656	1986	1986	1986	1986	0
313	20231206	162100	1688656	1986	1986	1986	1986	0
314	20231206	162000	1688656	1986	1986	1986	1986	0
315	20231206	161900	1688656	1986	1986	1986	1986	0
316	20231206	161800	1688656	1986	1986	1986	1986	0
317	20231206	161700	1688656	1986	1986	1986	1986	0
318	20231206	161600	1688656	1986	1986	1986	1986	0
319	20231206	161500	1688656	1986	1986	1986	1986	0
320	20231206	161400	1688656	1986	1986	1986	1986	0
321	20231206	161300	1688656	1986	1986	1986	1986	0
322	20231206	161200	1688656	1986	1986	1986	1986	0
323	20231206	161100	1688656	1986	1986	1986	1986	0
324	20231206	161000	1688656	1986	1986	1986	1986	0
325	20231206	160900	1688656	1986	1986	1986	1986	0
326	20231206	160800	1688656	1986	1986	1986	1986	0
327	20231206	160700	1688656	1986	1986	1986	1986	0
328	20231206	160600	1688656	1986	1986	1986	1986	0
329	20231206	160500	1688656	1986	1986	1986	1986	0
330	20231206	160400	1688656	1986	1986	1986	1986	0
331	20231206	160300	1688656	1986	1986	1986	1986	0
332	20231206	160200	1688656	1986	1986	1986	1986	5
333	20231206	160100	1688656	1986	1986	1986	1986	0
334	20231206	160000	1688656	1986	1986	1986	1986	0
335	20231206	155900	1688656	1986	1986	1986	1986	0
336	20231206	155800	1688656	1986	1986	1986	1986	0
337	20231206	155700	1688656	1986	1986	1986	1986	0
338	20231206	155600	1688656	1986	1986	1986	1986	0
339	20231206	155500	1688656	1986	1986	1986	1986	0
340	20231206	155400	1688656	1986	1986	1986	1986	0
341	20231206	155300	1688656	1986	1986	1986	1986	0
342	20231206	155200	1688656	1986	1986	1986	1986	0
343	20231206	155100	1688656	1986	1986	1986	1986	0
344	20231206	155000	1688656	1986	1986	1986	1986	0
345	20231206	154900	1688656	1986	1986	1986	1986	0
346	20231206	154800	1688656	1986	1986	1986	1986	0
347	20231206	154700	1688656	1986	1986	1986	1986	0
348	20231206	154600	1688656	1986	1986	1986	1986	0
349	20231206	154500	1688656	1986	1986	1986	1986	0
350	20231206	154400	1688656	1986	1986	1986	1986	0
351	20231206	154300	1688656	1986	1986	1986	1986	0
352	20231206	154200	1688656	1986	1986	1986	1986	0
353	20231206	154100	1688656	1986	1986	1986	1986	0
354	20231206	154000	1688656	1986	1986	1986	1986	0
355	20231206	153900	1688656	1986	1986	1986	1986	0
356	20231206	153800	1688656	1986	1986	1986	1986	0
357	20231206	153700	1688656	1986	1986	1986	1986	0
358	20231206	153600	1688656	1986	1986	1986	1986	0
359	20231206	153500	1688656	1986	1986	1986	1986	0
360	20231206	153400	1688656	1986	1986	1986	1986	0
361	20231206	153300	1688656	1986	1986	1986	1986	0
362	20231206	153200	1688656	1986	1986	1986	1986	5
363	20231206	153100	1688656	1986	1986	1986	1986	0
364	20231206	153000	1688656	1986	1986	1986	1986	5
365	20231206	152900	1678726	1986	1986	1986	1986	0
366	20231206	152800	1678726	1986	1986	1986	1986	0
367	20231206	152700	1678726	1986	1986	1986	1986	0
368	20231206	152600	1678726	1986	1986	1986	1986	0
369	20231206	152500	1678726	1986	1986	1986	1986	0
370	20231206	152400	1678726	1986	1986	1986	1986	0
371	20231206	152300	1678726	1986	1986	1986	1986	0
372	20231206	152200	1678726	1986	1986	1986	1986	0
373	20231206	152100	1678726	1986	1986	1986	1986	0
374	20231206	152000	1678726	1986	1986	1986	1986	0
375	20231206	151900	1678726	1986	1986	1986	1986	24
376	20231206	151800	1631062	1988	1988	1988	1988	0
377	20231206	151700	1631062	1988	1988	1988	1988	0
378	20231206	151600	1631062	1988	1988	1988	1988	0
379	20231206	151500	1631062	1988	1988	1988	1988	0
380	20231206	151400	1631062	1988	1988	1988	1988	0
381	20231206	151300	1631062	1988	1988	1988	1988	0
382	20231206	151200	1631062	1988	1988	1988	1988	0
383	20231206	151100	1631062	1988	1988	1988	1988	0
384	20231206	151000	1631062	1988	1988	1988	1988	0
385	20231206	150900	1631062	1988	1988	1988	1988	0
386	20231206	150800	1631062	1988	1988	1988	1988	0
387	20231206	150700	1631062	1988	1988	1988	1988	53
388	20231206	150600	1525698	1988	1988	1988	1988	0
389	20231206	150500	1525698	1988	1988	1988	1988	0
390	20231206	150400	1525698	1988	1988	1988	1988	10
391	20231206	150300	1505818	1980	1980	1980	1980	216
392	20231206	150200	1078138	1988	1988	1988	1988	0
393	20231206	150100	1078138	1988	1988	1988	1988	0
394	20231206	150000	1078138	1988	1988	1988	1988	0
395	20231206	145900	1078138	1988	1988	1988	1988	0
396	20231206	145800	1078138	1988	1988	1988	1988	0
397	20231206	145700	1078138	1988	1988	1988	1988	0
398	20231206	145600	1078138	1988	1988	1988	1988	0
399	20231206	145500	1078138	1988	1988	1988	1988	0
400	20231206	145400	1078138	1988	1988	1988	1988	0
401	20231206	145300	1078138	1988	1988	1988	1988	0
402	20231206	145200	1078138	1988	1988	1988	1988	0
403	20231206	145100	1078138	1988	1988	1988	1988	0
404	20231206	145000	1078138	1988	1988	1988	1988	0
405	20231206	144900	1078138	1988	1988	1988	1988	0
406	20231206	144800	1078138	1988	1988	1988	1988	0
407	20231206	144700	1078138	1988	1988	1988	1988	0
408	20231206	144600	1078138	1988	1988	1988	1988	0
409	20231206	144500	1078138	1988	1980	1988	1980	11
410	20231206	144400	1056278	1988	1988	1988	1988	0
411	20231206	144300	1056278	1988	1988	1988	1988	0
412	20231206	144200	1056278	1988	1988	1988	1988	0
413	20231206	144100	1056278	1988	1988	1988	1988	0
414	20231206	144000	1056278	1988	1988	1988	1988	0
415	20231206	143900	1056278	1988	1988	1988	1988	0
416	20231206	143800	1056278	1988	1988	1988	1988	0
417	20231206	143700	1056278	1988	1980	1988	1980	17
418	20231206	143600	1022610	1988	1988	1988	1988	0
419	20231206	143500	1022610	1988	1988	1988	1988	0
420	20231206	143400	1022610	1988	1988	1988	1988	0
421	20231206	143300	1022610	1988	1988	1988	1988	0
422	20231206	143200	1022610	1988	1988	1988	1988	0
423	20231206	143100	1022610	1988	1988	1988	1988	0
424	20231206	143000	1022610	1988	1988	1988	1988	0
425	20231206	142900	1022610	1988	1988	1988	1988	0
426	20231206	142800	1022610	1988	1988	1988	1988	0
427	20231206	142700	1022610	1988	1988	1988	1988	0
428	20231206	142600	1022610	1988	1988	1988	1988	0
429	20231206	142500	1022610	1988	1988	1988	1988	0
430	20231206	142400	1022610	1988	1988	1988	1988	0
431	20231206	142300	1022610	1988	1988	1988	1988	0
432	20231206	142200	1022610	1988	1988	1988	1988	0
433	20231206	142100	1022610	1988	1988	1988	1988	0
434	20231206	142000	1022610	1988	1988	1988	1988	0
435	20231206	141900	1022610	1988	1988	1988	1988	0
436	20231206	141800	1022610	1988	1988	1988	1988	0
437	20231206	141700	1022610	1988	1988	1988	1988	0
438	20231206	141600	1022610	1988	1988	1988	1988	0
439	20231206	141500	1022610	1988	1988	1988	1988	0
440	20231206	141400	1022610	1988	1988	1988	1988	0
441	20231206	141300	1022610	1988	1988	1988	1988	0
442	20231206	141200	1022610	1988	1988	1988	1988	0
443	20231206	141100	1022610	1988	1988	1988	1988	0
444	20231206	141000	1022610	1988	1988	1988	1988	0
445	20231206	140900	1022610	1988	1988	1988	1988	0
446	20231206	140800	1022610	1988	1988	1988	1988	0
447	20231206	140700	1022610	1988	1988	1988	1988	0
448	20231206	140600	1022610	1988	1988	1988	1988	0
449	20231206	140500	1022610	1988	1988	1988	1988	0
450	20231206	140400	1022610	1988	1988	1988	1988	0
451	20231206	140300	1022610	1988	1988	1988	1988	0
452	20231206	140200	1022610	1988	1988	1988	1988	0
453	20231206	140100	1022610	1988	1988	1988	1988	0
454	20231206	140000	1022610	1988	1988	1988	1988	0
455	20231206	135900	1022610	1988	1988	1988	1988	0
456	20231206	135800	1022610	1988	1988	1988	1988	0
457	20231206	135700	1022610	1988	1988	1988	1988	0
458	20231206	135600	1022610	1988	1988	1988	1988	0
459	20231206	135500	1022610	1988	1988	1988	1988	0
460	20231206	135400	1022610	1988	1988	1988	1988	0
461	20231206	135300	1022610	1988	1988	1988	1988	0
462	20231206	135200	1022610	1988	1988	1988	1988	0
463	20231206	135100	1022610	1988	1988	1988	1988	0
464	20231206	135000	1022610	1988	1988	1988	1988	0
465	20231206	134900	1022610	1988	1988	1988	1988	0
466	20231206	134800	1022610	1988	1988	1988	1988	0
467	20231206	134700	1022610	1988	1988	1988	1988	0
468	20231206	134600	1022610	1988	1988	1988	1988	0
469	20231206	134500	1022610	1988	1988	1988	1988	0
470	20231206	134400	1022610	1988	1988	1988	1988	0
471	20231206	134300	1022610	1988	1988	1988	1988	0
472	20231206	134200	1022610	1988	1988	1988	1988	0
473	20231206	134100	1022610	1988	1988	1988	1988	0
474	20231206	134000	1022610	1988	1988	1988	1988	0
475	20231206	133900	1022610	1988	1988	1988	1988	0
476	20231206	133800	1022610	1988	1988	1988	1988	0
477	20231206	133700	1022610	1988	1988	1988	1988	0
478	20231206	133600	1022610	1988	1988	1988	1988	0
479	20231206	133500	1022610	1988	1988	1988	1988	0
480	20231206	133400	1022610	1988	1988	1988	1988	0
481	20231206	133300	1022610	1988	1988	1988	1988	0
482	20231206	133200	1022610	1988	1988	1988	1988	0
483	20231206	133100	1022610	1988	1988	1988	1988	5
484	20231206	133000	1012670	1988	1988	1988	1988	0
485	20231206	132900	1012670	1988	1988	1988	1988	0
486	20231206	132800	1012670	1988	1988	1988	1988	0
487	20231206	132700	1012670	1988	1988	1988	1988	0
488	20231206	132600	1012670	1988	1988	1988	1988	0
489	20231206	132500	1012670	1988	1988	1988	1988	0
490	20231206	132400	1012670	1988	1988	1988	1988	0
491	20231206	132300	1012670	1988	1988	1988	1988	0
492	20231206	132200	1012670	1988	1988	1988	1988	0
493	20231206	132100	1012670	1988	1988	1988	1988	0
494	20231206	132000	1012670	1988	1988	1988	1988	0
495	20231206	131900	1012670	1988	1988	1988	1988	0
496	20231206	131800	1012670	1988	1988	1988	1988	0
497	20231206	131700	1012670	1988	1988	1988	1988	0
498	20231206	131600	1012670	1988	1988	1988	1988	0
499	20231206	131500	1012670	1988	1988	1988	1988	0
500	20231206	131400	1012670	1988	1988	1988	1988	0
501	20231206	131300	1012670	1988	1988	1988	1988	0
502	20231206	131200	1012670	1988	1988	1988	1988	0
503	20231206	131100	1012670	1988	1988	1988	1988	0
504	20231206	131000	1012670	1988	1988	1988	1988	0
505	20231206	130900	1012670	1988	1988	1988	1988	0
506	20231206	130800	1012670	1988	1988	1988	1988	0
507	20231206	130700	1012670	1988	1988	1988	1988	0
508	20231206	130600	1012670	1988	1988	1988	1988	0
509	20231206	130500	1012670	1988	1988	1988	1988	0
510	20231206	130400	1012670	1988	1988	1988	1988	0
511	20231206	130300	1012670	1988	1988	1988	1988	0
512	20231206	130200	1012670	1988	1988	1988	1988	0
513	20231206	130100	1012670	1988	1988	1988	1988	0
514	20231206	130000	1012670	1988	1988	1988	1988	0
515	20231206	125900	1012670	1988	1988	1988	1988	0
516	20231206	125800	1012670	1988	1988	1988	1988	0
517	20231206	125700	1012670	1988	1988	1988	1988	0
518	20231206	125600	1012670	1988	1988	1988	1988	0
519	20231206	125500	1012670	1988	1988	1988	1988	0
520	20231206	125400	1012670	1988	1988	1988	1988	0
521	20231206	125300	1012670	1988	1988	1988	1988	0
522	20231206	125200	1012670	1988	1988	1988	1988	0
523	20231206	125100	1012670	1988	1988	1988	1988	0
524	20231206	125000	1012670	1988	1988	1988	1988	0
525	20231206	124900	1012670	1988	1988	1988	1988	0
526	20231206	124800	1012670	1988	1988	1988	1988	0
527	20231206	124700	1012670	1988	1988	1988	1988	0
528	20231206	124600	1012670	1988	1988	1988	1988	0
529	20231206	124500	1012670	1988	1988	1988	1988	0
530	20231206	124400	1012670	1988	1988	1988	1988	0
531	20231206	124300	1012670	1988	1988	1988	1988	0
532	20231206	124200	1012670	1988	1988	1988	1988	0
533	20231206	124100	1012670	1988	1988	1988	1988	0
534	20231206	124000	1012670	1988	1988	1988	1988	0
535	20231206	123900	1012670	1988	1980	1988	1980	74
536	20231206	123800	866118	1980	1980	1980	1980	0
537	20231206	123700	866118	1980	1980	1980	1980	0
538	20231206	123600	866118	1980	1980	1980	1980	0
539	20231206	123500	866118	1980	1980	1980	1980	0
540	20231206	123400	866118	1980	1980	1980	1980	0
541	20231206	123300	866118	1980	1980	1980	1980	0
542	20231206	123200	866118	1980	1980	1980	1980	0
543	20231206	123100	866118	1980	1980	1980	1980	0
544	20231206	123000	866118	1980	1980	1980	1980	0
545	20231206	122900	866118	1980	1980	1980	1980	1
546	20231206	122800	864138	1981	1981	1981	1981	0
547	20231206	122700	864138	1981	1981	1981	1981	0
548	20231206	122600	864138	1981	1981	1981	1981	0
549	20231206	122500	864138	1981	1981	1981	1981	0
550	20231206	122400	864138	1981	1981	1981	1981	0
551	20231206	122300	864138	1981	1981	1981	1981	0
552	20231206	122200	864138	1981	1981	1981	1981	1
553	20231206	122100	862157	1981	1981	1981	1981	0
554	20231206	122000	862157	1981	1981	1981	1981	0
555	20231206	121900	862157	1981	1981	1981	1981	0
556	20231206	121800	862157	1981	1981	1981	1981	0
557	20231206	121700	862157	1981	1981	1981	1981	0
558	20231206	121600	862157	1981	1981	1981	1981	2
559	20231206	121500	858195	1988	1988	1988	1988	0
560	20231206	121400	858195	1988	1988	1988	1988	0
561	20231206	121300	858195	1988	1988	1988	1988	0
562	20231206	121200	858195	1988	1988	1988	1988	0
563	20231206	121100	858195	1988	1988	1988	1988	0
564	20231206	121000	858195	1988	1988	1988	1988	0
565	20231206	120900	858195	1988	1988	1988	1988	0
566	20231206	120800	858195	1988	1988	1988	1988	0
567	20231206	120700	858195	1988	1988	1988	1988	0
568	20231206	120600	858195	1988	1988	1988	1988	0
569	20231206	120500	858195	1988	1988	1988	1988	0
570	20231206	120400	858195	1988	1988	1988	1988	0
571	20231206	120300	858195	1988	1988	1988	1988	0
572	20231206	120200	858195	1988	1988	1988	1988	0
573	20231206	120100	858195	1988	1988	1988	1988	0
574	20231206	120000	858195	1988	1988	1988	1988	0
575	20231206	115900	858195	1988	1988	1988	1988	0
576	20231206	115800	858195	1988	1988	1988	1988	0
577	20231206	115700	858195	1988	1988	1988	1988	0
578	20231206	115600	858195	1988	1988	1988	1988	0
579	20231206	115500	858195	1988	1988	1988	1988	0
580	20231206	115400	858195	1988	1988	1988	1988	0
581	20231206	115300	858195	1988	1988	1988	1988	0
582	20231206	115200	858195	1988	1988	1988	1988	0
583	20231206	115100	858195	1988	1988	1988	1988	0
584	20231206	115000	858195	1988	1988	1988	1988	0
585	20231206	114900	858195	1988	1988	1988	1988	0
586	20231206	114800	858195	1988	1988	1988	1988	0
587	20231206	114700	858195	1988	1988	1988	1988	0
588	20231206	114600	858195	1988	1988	1988	1988	0
589	20231206	114500	858195	1988	1988	1988	1988	0
590	20231206	114400	858195	1988	1988	1988	1988	0
591	20231206	114300	858195	1988	1988	1988	1988	0
592	20231206	114200	858195	1988	1988	1988	1988	0
593	20231206	114100	858195	1988	1988	1988	1988	0
594	20231206	114000	858195	1988	1988	1988	1988	0
595	20231206	113900	858195	1988	1988	1988	1988	0
596	20231206	113800	858195	1988	1988	1988	1988	0
597	20231206	113700	858195	1988	1988	1988	1988	0
598	20231206	113600	858195	1988	1988	1988	1988	0
599	20231206	113500	858195	1988	1988	1988	1988	0
600	20231206	113400	858195	1988	1988	1988	1988	0
601	20231206	113300	858195	1988	1988	1988	1988	0
602	20231206	113200	858195	1988	1988	1988	1988	0
603	20231206	113100	858195	1988	1988	1988	1988	0
604	20231206	113000	858195	1988	1988	1988	1988	0
605	20231206	112900	858195	1988	1988	1988	1988	0
606	20231206	112800	858195	1988	1988	1988	1988	0
607	20231206	112700	858195	1988	1988	1988	1988	0
608	20231206	112600	858195	1988	1988	1988	1988	0
609	20231206	112500	858195	1988	1988	1988	1988	0
610	20231206	112400	858195	1988	1988	1988	1988	0
611	20231206	112300	858195	1988	1988	1988	1988	0
612	20231206	112200	858195	1988	1981	1988	1981	7
613	20231206	112100	844321	1981	1981	1981	1981	0
614	20231206	112000	844321	1981	1981	1981	1981	0
615	20231206	111900	844321	1981	1981	1981	1981	0
616	20231206	111800	844321	1981	1981	1981	1981	0
617	20231206	111700	844321	1981	1981	1981	1981	0
618	20231206	111600	844321	1981	1981	1981	1981	0
619	20231206	111500	844321	1981	1981	1981	1981	0
620	20231206	111400	844321	1981	1981	1981	1981	0
621	20231206	111300	844321	1981	1981	1981	1981	0
622	20231206	111200	844321	1981	1981	1981	1981	1
623	20231206	111100	842340	1981	1981	1981	1981	2
624	20231206	111000	838378	1981	1981	1981	1981	3
625	20231206	110900	832435	1981	1981	1981	1981	2
626	20231206	110800	828473	1988	1988	1988	1988	0
627	20231206	110700	828473	1988	1988	1988	1988	0
628	20231206	110600	828473	1988	1988	1988	1988	0
629	20231206	110500	828473	1988	1988	1988	1988	11
630	20231206	110400	806605	1981	1981	1981	1981	1
631	20231206	110300	804624	1988	1981	1988	1980	52
632	20231206	110200	701625	1988	1988	1988	1988	0
633	20231206	110100	701625	1988	1988	1988	1988	0
634	20231206	110000	701625	1988	1988	1988	1988	0
635	20231206	105900	701625	1988	1988	1988	1988	0
636	20231206	105800	701625	1988	1988	1988	1988	0
637	20231206	105700	701625	1988	1981	1988	1981	23
638	20231206	105600	655915	1988	1988	1988	1988	0
639	20231206	105500	655915	1988	1988	1988	1988	0
640	20231206	105400	655915	1988	1988	1988	1988	0
641	20231206	105300	655915	1988	1988	1988	1988	11
642	20231206	105200	634047	1989	1989	1989	1989	0
643	20231206	105100	634047	1989	1989	1989	1989	0
644	20231206	105000	634047	1989	1989	1989	1989	0
645	20231206	104900	634047	1989	1989	1989	1989	0
646	20231206	104800	634047	1989	1989	1989	1989	0
647	20231206	104700	634047	1989	1989	1989	1989	0
648	20231206	104600	634047	1989	1989	1989	1989	0
649	20231206	104500	634047	1989	1989	1989	1989	0
650	20231206	104400	634047	1989	1989	1989	1989	0
651	20231206	104300	634047	1989	1989	1989	1989	0
652	20231206	104200	634047	1989	1989	1989	1989	11
653	20231206	104100	612168	1980	1980	1980	1980	0
654	20231206	104000	612168	1980	1980	1980	1980	0
655	20231206	103900	612168	1980	1980	1980	1980	18
656	20231206	103800	576528	1989	1989	1989	1989	0
657	20231206	103700	576528	1989	1989	1989	1989	0
658	20231206	103600	576528	1989	1989	1989	1989	0
659	20231206	103500	576528	1989	1989	1989	1989	0
660	20231206	103400	576528	1989	1989	1989	1989	0
661	20231206	103300	576528	1989	1989	1989	1989	0
662	20231206	103200	576528	1989	1989	1989	1989	0
663	20231206	103100	576528	1989	1989	1989	1989	0
664	20231206	103000	576528	1989	1989	1989	1989	0
665	20231206	102900	576528	1989	1989	1989	1989	0
666	20231206	102800	576528	1989	1989	1989	1989	0
667	20231206	102700	576528	1989	1989	1989	1989	0
668	20231206	102600	576528	1989	1989	1989	1989	0
669	20231206	102500	576528	1989	1989	1989	1989	0
670	20231206	102400	576528	1989	1989	1989	1989	0
671	20231206	102300	576528	1989	1989	1989	1989	0
672	20231206	102200	576528	1989	1989	1989	1989	0
673	20231206	102100	576528	1989	1989	1989	1989	0
674	20231206	102000	576528	1989	1989	1989	1989	0
675	20231206	101900	576528	1989	1989	1989	1989	0
676	20231206	101800	576528	1989	1989	1989	1989	0
677	20231206	101700	576528	1989	1989	1989	1989	0
678	20231206	101600	576528	1989	1989	1989	1989	0
679	20231206	101500	576528	1989	1980	1989	1980	5
680	20231206	101400	566619	1980	1980	1980	1980	0
681	20231206	101300	566619	1980	1980	1980	1980	1
682	20231206	101200	564639	1989	1989	1989	1989	0
683	20231206	101100	564639	1989	1981	1989	1980	263
684	20231206	101000	43771	1989	1989	1989	1989	0
685	20231206	100900	43771	1989	1989	1989	1989	0
686	20231206	100800	43771	1989	1989	1989	1989	0
687	20231206	100700	43771	1989	1989	1989	1989	0
688	20231206	100600	43771	1989	1989	1989	1989	0
689	20231206	100500	43771	1989	1989	1989	1989	0
690	20231206	100400	43771	1989	1989	1989	1989	0
691	20231206	100300	43771	1989	1989	1989	1989	0
692	20231206	100200	43771	1989	1989	1989	1989	0
693	20231206	100100	43771	1989	1981	1989	1981	11
694	20231206	100000	21900	1990	1990	1990	1990	0
695	20231206	095900	21900	1990	1990	1990	1990	0
696	20231206	095800	21900	1990	1990	1990	1990	0
697	20231206	095700	21900	1990	1990	1990	1990	0
698	20231206	095600	21900	1990	1990	1990	1990	0
699	20231206	095500	21900	1990	1990	1990	1990	0
700	20231206	095400	21900	1990	1990	1990	1990	0
701	20231206	095300	21900	1990	1990	1990	1990	0
702	20231206	095200	21900	1990	1990	1990	1990	0
703	20231206	095100	21900	1990	1990	1990	1990	0
704	20231206	095000	21900	1990	1990	1990	1990	0
705	20231206	094900	21900	1990	1990	1990	1990	0
706	20231206	094800	21900	1990	1990	1990	1990	0
707	20231206	094700	21900	1990	1990	1990	1990	0
708	20231206	094600	21900	1990	1990	1990	1990	0
709	20231206	094500	21900	1990	1990	1990	1990	0
710	20231206	094400	21900	1990	1990	1990	1990	0
711	20231206	094300	21900	1990	1990	1990	1990	0
712	20231206	094200	21900	1990	1990	1990	1990	0
713	20231206	094100	21900	1990	1990	1990	1990	0
714	20231206	094000	21900	1990	1990	1990	1990	0
715	20231206	093900	21900	1990	1990	1990	1990	0
716	20231206	093800	21900	1990	1990	1990	1990	0
717	20231206	093700	21900	1990	1990	1990	1990	0
718	20231206	093600	21900	1990	1990	1990	1990	0
719	20231206	093500	21900	1990	1990	1990	1990	0
720	20231206	093400	21900	1990	1990	1990	1990	0
721	20231206	093300	21900	1990	1990	1990	1990	0
722	20231206	093200	21900	1990	1990	1990	1990	0
723	20231206	093100	21900	1990	1990	1990	1990	0
724	20231206	093000	21900	1990	1990	1990	1990	0
725	20231206	092900	21900	1990	1990	1990	1990	0
726	20231206	092800	21900	1990	1990	1990	1990	0
727	20231206	092700	21900	1990	1990	1990	1990	0
728	20231206	092600	21900	1990	1990	1990	1990	0
729	20231206	092500	21900	1990	1990	1990	1990	0
730	20231206	092400	21900	1990	1990	1990	1990	0
731	20231206	092300	21900	1990	1990	1990	1990	0
732	20231206	092200	21900	1990	1990	1990	1990	0
733	20231206	092100	21900	1990	1990	1990	1990	0
734	20231206	092000	21900	1990	1990	1990	1990	0
735	20231206	091900	21900	1990	1990	1990	1990	0
736	20231206	091800	21900	1990	1990	1990	1990	0
737	20231206	091700	21900	1990	1990	1990	1990	0
738	20231206	091600	21900	1990	1990	1990	1990	0
739	20231206	091500	21900	1990	1990	1990	1990	0
740	20231206	091400	21900	1990	1990	1990	1990	1
741	20231206	091300	19910	1991	1991	1991	1991	0
742	20231206	091200	19910	1991	1991	1991	1991	0
743	20231206	091100	19910	1991	1991	1991	1991	0
744	20231206	091000	19910	1991	1991	1991	1991	0
745	20231206	090900	19910	1991	1991	1991	1991	0
746	20231206	090800	19910	1991	1991	1991	1991	0
747	20231206	090700	19910	1991	1991	1991	1991	0
748	20231206	090600	19910	1991	1991	1991	1991	0
749	20231206	090500	19910	1991	1991	1991	1991	0
750	20231206	090400	19910	1991	1991	1991	1991	0
751	20231206	090300	19910	1991	1991	1991	1991	10
752	20231206	090200	0	1989	1989	1989	1989	0
753	20231206	090100	0	1989	1989	1989	1989	0
754	20231206	090000	0	1989	1989	1989	1989	0