KissMeData/449020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	212900	6535728	1992	1992	1992	1992	250
3	20231207	212800	6535728	1992	1992	1992	1992	0
4	20231207	212700	6535728	1992	1992	1992	1992	0
5	20231207	212600	6535728	1992	1992	1992	1992	0
6	20231207	212500	6535728	1992	1992	1992	1992	0
7	20231207	212400	6535728	1992	1992	1992	1992	0
8	20231207	212300	6535728	1992	1992	1992	1992	0
9	20231207	212200	6535728	1992	1992	1992	1992	0
10	20231207	212100	6535728	1992	1992	1992	1992	0
11	20231207	212000	6535728	1992	1992	1992	1992	0
12	20231207	211900	6535728	1992	1992	1992	1992	0
13	20231207	211800	6535728	1992	1992	1992	1992	0
14	20231207	211700	6535728	1992	1992	1992	1992	0
15	20231207	211600	6535728	1992	1992	1992	1992	0
16	20231207	211500	6535728	1992	1992	1992	1992	0
17	20231207	211400	6535728	1992	1992	1992	1992	0
18	20231207	211300	6535728	1992	1992	1992	1992	0
19	20231207	211200	6535728	1992	1992	1992	1992	0
20	20231207	211100	6535728	1992	1992	1992	1992	0
21	20231207	211000	6535728	1992	1992	1992	1992	0
22	20231207	210900	6535728	1992	1992	1992	1992	0
23	20231207	210800	6535728	1992	1992	1992	1992	0
24	20231207	210700	6535728	1992	1992	1992	1992	0
25	20231207	210600	6535728	1992	1992	1992	1992	0
26	20231207	210500	6535728	1992	1992	1992	1992	0
27	20231207	210400	6535728	1992	1992	1992	1992	0
28	20231207	210300	6535728	1992	1992	1992	1992	0
29	20231207	210200	6535728	1992	1992	1992	1992	0
30	20231207	210100	6535728	1992	1992	1992	1992	0
31	20231207	210000	6535728	1992	1992	1992	1992	0
32	20231207	205900	6535728	1992	1992	1992	1992	250
33	20231207	205800	6535728	1992	1992	1992	1992	0
34	20231207	205700	6535728	1992	1992	1992	1992	0
35	20231207	205600	6535728	1992	1992	1992	1992	0
36	20231207	205500	6535728	1992	1992	1992	1992	0
37	20231207	205400	6535728	1992	1992	1992	1992	0
38	20231207	205300	6535728	1992	1992	1992	1992	0
39	20231207	205200	6535728	1992	1992	1992	1992	0
40	20231207	205100	6535728	1992	1992	1992	1992	0
41	20231207	205000	6535728	1992	1992	1992	1992	0
42	20231207	204900	6535728	1992	1992	1992	1992	0
43	20231207	204800	6535728	1992	1992	1992	1992	0
44	20231207	204700	6535728	1992	1992	1992	1992	0
45	20231207	204600	6535728	1992	1992	1992	1992	0
46	20231207	204500	6535728	1992	1992	1992	1992	0
47	20231207	204400	6535728	1992	1992	1992	1992	0
48	20231207	204300	6535728	1992	1992	1992	1992	0
49	20231207	204200	6535728	1992	1992	1992	1992	0
50	20231207	204100	6535728	1992	1992	1992	1992	0
51	20231207	204000	6535728	1992	1992	1992	1992	0
52	20231207	203900	6535728	1992	1992	1992	1992	0
53	20231207	203800	6535728	1992	1992	1992	1992	0
54	20231207	203700	6535728	1992	1992	1992	1992	0
55	20231207	203600	6535728	1992	1992	1992	1992	0
56	20231207	203500	6535728	1992	1992	1992	1992	0
57	20231207	203400	6535728	1992	1992	1992	1992	0
58	20231207	203300	6535728	1992	1992	1992	1992	0
59	20231207	203200	6535728	1992	1992	1992	1992	0
60	20231207	203100	6535728	1992	1992	1992	1992	0
61	20231207	203000	6535728	1992	1992	1992	1992	0
62	20231207	202900	6535728	1992	1992	1992	1992	250
63	20231207	202800	6535728	1992	1992	1992	1992	0
64	20231207	202700	6535728	1992	1992	1992	1992	0
65	20231207	202600	6535728	1992	1992	1992	1992	0
66	20231207	202500	6535728	1992	1992	1992	1992	0
67	20231207	202400	6535728	1992	1992	1992	1992	0
68	20231207	202300	6535728	1992	1992	1992	1992	0
69	20231207	202200	6535728	1992	1992	1992	1992	0
70	20231207	202100	6535728	1992	1992	1992	1992	0
71	20231207	202000	6535728	1992	1992	1992	1992	0
72	20231207	201900	6535728	1992	1992	1992	1992	0
73	20231207	201800	6535728	1992	1992	1992	1992	0
74	20231207	201700	6535728	1992	1992	1992	1992	0
75	20231207	201600	6535728	1992	1992	1992	1992	0
76	20231207	201500	6535728	1992	1992	1992	1992	0
77	20231207	201400	6535728	1992	1992	1992	1992	0
78	20231207	201300	6535728	1992	1992	1992	1992	0
79	20231207	201200	6535728	1992	1992	1992	1992	0
80	20231207	201100	6535728	1992	1992	1992	1992	0
81	20231207	201000	6535728	1992	1992	1992	1992	0
82	20231207	200900	6535728	1992	1992	1992	1992	0
83	20231207	200800	6535728	1992	1992	1992	1992	0
84	20231207	200700	6535728	1992	1992	1992	1992	0
85	20231207	200600	6535728	1992	1992	1992	1992	0
86	20231207	200500	6535728	1992	1992	1992	1992	0
87	20231207	200400	6535728	1992	1992	1992	1992	0
88	20231207	200300	6535728	1992	1992	1992	1992	0
89	20231207	200200	6535728	1992	1992	1992	1992	0
90	20231207	200100	6535728	1992	1992	1992	1992	0
91	20231207	200000	6535728	1992	1992	1992	1992	0
92	20231207	195900	6535728	1992	1992	1992	1992	250
93	20231207	195800	6535728	1992	1992	1992	1992	0
94	20231207	195700	6535728	1992	1992	1992	1992	0
95	20231207	195600	6535728	1992	1992	1992	1992	0
96	20231207	195500	6535728	1992	1992	1992	1992	0
97	20231207	195400	6535728	1992	1992	1992	1992	0
98	20231207	195300	6535728	1992	1992	1992	1992	0
99	20231207	195200	6535728	1992	1992	1992	1992	0
100	20231207	195100	6535728	1992	1992	1992	1992	0
101	20231207	195000	6535728	1992	1992	1992	1992	0
102	20231207	194900	6535728	1992	1992	1992	1992	0
103	20231207	194800	6535728	1992	1992	1992	1992	0
104	20231207	194700	6535728	1992	1992	1992	1992	0
105	20231207	194600	6535728	1992	1992	1992	1992	0
106	20231207	194500	6535728	1992	1992	1992	1992	0
107	20231207	194400	6535728	1992	1992	1992	1992	0
108	20231207	194300	6535728	1992	1992	1992	1992	0
109	20231207	194200	6535728	1992	1992	1992	1992	0
110	20231207	194100	6535728	1992	1992	1992	1992	0
111	20231207	194000	6535728	1992	1992	1992	1992	0
112	20231207	193900	6535728	1992	1992	1992	1992	0
113	20231207	193800	6535728	1992	1992	1992	1992	0
114	20231207	193700	6535728	1992	1992	1992	1992	0
115	20231207	193600	6535728	1992	1992	1992	1992	0
116	20231207	193500	6535728	1992	1992	1992	1992	0
117	20231207	193400	6535728	1992	1992	1992	1992	0
118	20231207	193300	6535728	1992	1992	1992	1992	0
119	20231207	193200	6535728	1992	1992	1992	1992	0
120	20231207	193100	6535728	1992	1992	1992	1992	0
121	20231207	193000	6535728	1992	1992	1992	1992	0
122	20231207	192900	6535728	1992	1992	1992	1992	250
123	20231207	192800	6535728	1992	1992	1992	1992	0
124	20231207	192700	6535728	1992	1992	1992	1992	0
125	20231207	192600	6535728	1992	1992	1992	1992	0
126	20231207	192500	6535728	1992	1992	1992	1992	0
127	20231207	192400	6535728	1992	1992	1992	1992	0
128	20231207	192300	6535728	1992	1992	1992	1992	0
129	20231207	192200	6535728	1992	1992	1992	1992	0
130	20231207	192100	6535728	1992	1992	1992	1992	0
131	20231207	192000	6535728	1992	1992	1992	1992	0
132	20231207	191900	6535728	1992	1992	1992	1992	0
133	20231207	191800	6535728	1992	1992	1992	1992	0
134	20231207	191700	6535728	1992	1992	1992	1992	0
135	20231207	191600	6535728	1992	1992	1992	1992	0
136	20231207	191500	6535728	1992	1992	1992	1992	0
137	20231207	191400	6535728	1992	1992	1992	1992	0
138	20231207	191300	6535728	1992	1992	1992	1992	0
139	20231207	191200	6535728	1992	1992	1992	1992	0
140	20231207	191100	6535728	1992	1992	1992	1992	0
141	20231207	191000	6535728	1992	1992	1992	1992	0
142	20231207	190900	6535728	1992	1992	1992	1992	0
143	20231207	190800	6535728	1992	1992	1992	1992	0
144	20231207	190700	6535728	1992	1992	1992	1992	0
145	20231207	190600	6535728	1992	1992	1992	1992	0
146	20231207	190500	6535728	1992	1992	1992	1992	0
147	20231207	190400	6535728	1992	1992	1992	1992	0
148	20231207	190300	6535728	1992	1992	1992	1992	0
149	20231207	190200	6535728	1992	1992	1992	1992	0
150	20231207	190100	6535728	1992	1992	1992	1992	0
151	20231207	190000	6535728	1992	1992	1992	1992	0
152	20231207	185900	6535728	1992	1992	1992	1992	250
153	20231207	185800	6535728	1992	1992	1992	1992	0
154	20231207	185700	6535728	1992	1992	1992	1992	0
155	20231207	185600	6535728	1992	1992	1992	1992	0
156	20231207	185500	6535728	1992	1992	1992	1992	0
157	20231207	185400	6535728	1992	1992	1992	1992	0
158	20231207	185300	6535728	1992	1992	1992	1992	0
159	20231207	185200	6535728	1992	1992	1992	1992	0
160	20231207	185100	6535728	1992	1992	1992	1992	0
161	20231207	185000	6535728	1992	1992	1992	1992	0
162	20231207	184900	6535728	1992	1992	1992	1992	0
163	20231207	184800	6535728	1992	1992	1992	1992	0
164	20231207	184700	6535728	1992	1992	1992	1992	0
165	20231207	184600	6535728	1992	1992	1992	1992	0
166	20231207	184500	6535728	1992	1992	1992	1992	0
167	20231207	184400	6535728	1992	1992	1992	1992	0
168	20231207	184300	6535728	1992	1992	1992	1992	0
169	20231207	184200	6535728	1992	1992	1992	1992	0
170	20231207	184100	6535728	1992	1992	1992	1992	0
171	20231207	184000	6535728	1992	1992	1992	1992	0
172	20231207	183900	6535728	1992	1992	1992	1992	0
173	20231207	183800	6535728	1992	1992	1992	1992	0
174	20231207	183700	6535728	1992	1992	1992	1992	0
175	20231207	183600	6535728	1992	1992	1992	1992	0
176	20231207	183500	6535728	1992	1992	1992	1992	0
177	20231207	183400	6535728	1992	1992	1992	1992	0
178	20231207	183300	6535728	1992	1992	1992	1992	0
179	20231207	183200	6535728	1992	1992	1992	1992	0
180	20231207	183100	6535728	1992	1992	1992	1992	0
181	20231207	183000	6535728	1992	1992	1992	1992	0
182	20231207	182900	6535728	1992	1992	1992	1992	250
183	20231207	182800	6535728	1992	1992	1992	1992	0
184	20231207	182700	6535728	1992	1992	1992	1992	0
185	20231207	182600	6535728	1992	1992	1992	1992	0
186	20231207	182500	6535728	1992	1992	1992	1992	0
187	20231207	182400	6535728	1992	1992	1992	1992	0
188	20231207	182300	6535728	1992	1992	1992	1992	0
189	20231207	182200	6535728	1992	1992	1992	1992	0
190	20231207	182100	6535728	1992	1992	1992	1992	0
191	20231207	182000	6535728	1992	1992	1992	1992	0
192	20231207	181900	6535728	1992	1992	1992	1992	0
193	20231207	181800	6535728	1992	1992	1992	1992	0
194	20231207	181700	6535728	1992	1992	1992	1992	0
195	20231207	181600	6535728	1992	1992	1992	1992	0
196	20231207	181500	6535728	1992	1992	1992	1992	0
197	20231207	181400	6535728	1992	1992	1992	1992	0
198	20231207	181300	6535728	1992	1992	1992	1992	0
199	20231207	181200	6535728	1992	1992	1992	1992	0
200	20231207	181100	6535728	1992	1992	1992	1992	0
201	20231207	181000	6535728	1992	1992	1992	1992	0
202	20231207	180900	6535728	1992	1992	1992	1992	0
203	20231207	180800	6535728	1992	1992	1992	1992	0
204	20231207	180700	6535728	1992	1992	1992	1992	0
205	20231207	180600	6535728	1992	1992	1992	1992	0
206	20231207	180500	6535728	1992	1992	1992	1992	0
207	20231207	180400	6535728	1992	1992	1992	1992	0
208	20231207	180300	6535728	1992	1992	1992	1992	0
209	20231207	180200	6535728	1992	1992	1992	1992	0
210	20231207	180100	6535728	1992	1992	1992	1992	0
211	20231207	180000	6535728	1992	1992	1992	1992	0
212	20231207	175900	6535728	1992	1992	1992	1992	250
213	20231207	175800	6535728	1992	1992	1992	1992	0
214	20231207	175700	6535728	1992	1992	1992	1992	0
215	20231207	175600	6535728	1992	1992	1992	1992	0
216	20231207	175500	6535728	1992	1992	1992	1992	0
217	20231207	175400	6535728	1992	1992	1992	1992	0
218	20231207	175300	6535728	1992	1992	1992	1992	0
219	20231207	175200	6535728	1992	1992	1992	1992	0
220	20231207	175100	6535728	1992	1992	1992	1992	0
221	20231207	175000	6535728	1992	1992	1992	1992	0
222	20231207	174900	6535728	1992	1992	1992	1992	0
223	20231207	174800	6535728	1992	1992	1992	1992	0
224	20231207	174700	6535728	1992	1992	1992	1992	0
225	20231207	174600	6535728	1992	1992	1992	1992	0
226	20231207	174500	6535728	1992	1992	1992	1992	0
227	20231207	174400	6535728	1992	1992	1992	1992	0
228	20231207	174300	6535728	1992	1992	1992	1992	0
229	20231207	174200	6535728	1992	1992	1992	1992	0
230	20231207	174100	6535728	1992	1992	1992	1992	0
231	20231207	174000	6535728	1992	1992	1992	1992	0
232	20231207	173900	6535728	1992	1992	1992	1992	0
233	20231207	173800	6535728	1992	1992	1992	1992	0
234	20231207	173700	6535728	1992	1992	1992	1992	0
235	20231207	173600	6535728	1992	1992	1992	1992	0
236	20231207	173500	6535728	1992	1992	1992	1992	0
237	20231207	173400	6535728	1992	1992	1992	1992	0
238	20231207	173300	6535728	1992	1992	1992	1992	0
239	20231207	173200	6535728	1992	1992	1992	1992	0
240	20231207	173100	6535728	1992	1992	1992	1992	0
241	20231207	173000	6535728	1992	1992	1992	1992	0
242	20231207	172900	6535728	1992	1992	1992	1992	250
243	20231207	172800	6535728	1992	1992	1992	1992	0
244	20231207	172700	6535728	1992	1992	1992	1992	0
245	20231207	172600	6535728	1992	1992	1992	1992	0
246	20231207	172500	6535728	1992	1992	1992	1992	0
247	20231207	172400	6535728	1992	1992	1992	1992	0
248	20231207	172300	6535728	1992	1992	1992	1992	0
249	20231207	172200	6535728	1992	1992	1992	1992	0
250	20231207	172100	6535728	1992	1992	1992	1992	0
251	20231207	172000	6535728	1992	1992	1992	1992	0
252	20231207	171900	6535728	1992	1992	1992	1992	0
253	20231207	171800	6535728	1992	1992	1992	1992	0
254	20231207	171700	6535728	1992	1992	1992	1992	0
255	20231207	171600	6535728	1992	1992	1992	1992	0
256	20231207	171500	6535728	1992	1992	1992	1992	0
257	20231207	171400	6535728	1992	1992	1992	1992	0
258	20231207	171300	6535728	1992	1992	1992	1992	0
259	20231207	171200	6535728	1992	1992	1992	1992	0
260	20231207	171100	6535728	1992	1992	1992	1992	0
261	20231207	171000	6535728	1992	1992	1992	1992	0
262	20231207	170900	6535728	1992	1992	1992	1992	0
263	20231207	170800	6535728	1992	1992	1992	1992	0
264	20231207	170700	6535728	1992	1992	1992	1992	0
265	20231207	170600	6535728	1992	1992	1992	1992	0
266	20231207	170500	6535728	1992	1992	1992	1992	0
267	20231207	170400	6535728	1992	1992	1992	1992	0
268	20231207	170300	6535728	1992	1992	1992	1992	0
269	20231207	170200	6535728	1992	1992	1992	1992	0
270	20231207	170100	6535728	1992	1992	1992	1992	0
271	20231207	170000	6535728	1992	1992	1992	1992	0
272	20231207	165900	6535728	1992	1992	1992	1992	250
273	20231207	165800	6535728	1992	1992	1992	1992	0
274	20231207	165700	6535728	1992	1992	1992	1992	0
275	20231207	165600	6535728	1992	1992	1992	1992	0
276	20231207	165500	6535728	1992	1992	1992	1992	0
277	20231207	165400	6535728	1992	1992	1992	1992	0
278	20231207	165300	6535728	1992	1992	1992	1992	0
279	20231207	165200	6535728	1992	1992	1992	1992	0
280	20231207	165100	6535728	1992	1992	1992	1992	0
281	20231207	165000	6535728	1992	1992	1992	1992	0
282	20231207	164900	6535728	1992	1992	1992	1992	0
283	20231207	164800	6535728	1992	1992	1992	1992	0
284	20231207	164700	6535728	1992	1992	1992	1992	0
285	20231207	164600	6535728	1992	1992	1992	1992	0
286	20231207	164500	6535728	1992	1992	1992	1992	0
287	20231207	164400	6535728	1992	1992	1992	1992	0
288	20231207	164300	6535728	1992	1992	1992	1992	0
289	20231207	164200	6535728	1992	1992	1992	1992	0
290	20231207	164100	6535728	1992	1992	1992	1992	0
291	20231207	164000	6535728	1992	1992	1992	1992	0
292	20231207	163900	6535728	1992	1992	1992	1992	0
293	20231207	163800	6535728	1992	1992	1992	1992	0
294	20231207	163700	6535728	1992	1992	1992	1992	0
295	20231207	163600	6535728	1992	1992	1992	1992	0
296	20231207	163500	6535728	1992	1992	1992	1992	0
297	20231207	163400	6535728	1992	1992	1992	1992	0
298	20231207	163300	6535728	1992	1992	1992	1992	0
299	20231207	163200	6535728	1992	1992	1992	1992	0
300	20231207	163100	6535728	1992	1992	1992	1992	0
301	20231207	163000	6535728	1992	1992	1992	1992	0
302	20231207	162900	6535728	1992	1992	1992	1992	250
303	20231207	162800	6535728	1992	1992	1992	1992	0
304	20231207	162700	6535728	1992	1992	1992	1992	0
305	20231207	162600	6535728	1992	1992	1992	1992	0
306	20231207	162500	6535728	1992	1992	1992	1992	0
307	20231207	162400	6535728	1992	1992	1992	1992	0
308	20231207	162300	6535728	1992	1992	1992	1992	0
309	20231207	162200	6535728	1992	1992	1992	1992	0
310	20231207	162100	6535728	1992	1992	1992	1992	0
311	20231207	162000	6535728	1992	1992	1992	1992	0
312	20231207	161900	6535728	1992	1992	1992	1992	0
313	20231207	161800	6535728	1992	1992	1992	1992	0
314	20231207	161700	6535728	1992	1992	1992	1992	0
315	20231207	161600	6535728	1992	1992	1992	1992	0
316	20231207	161500	6535728	1992	1992	1992	1992	0
317	20231207	161400	6535728	1992	1992	1992	1992	0
318	20231207	161300	6535728	1992	1992	1992	1992	0
319	20231207	161200	6535728	1992	1992	1992	1992	0
320	20231207	161100	6535728	1992	1992	1992	1992	0
321	20231207	161000	6535728	1992	1992	1992	1992	0
322	20231207	160900	6535728	1992	1992	1992	1992	0
323	20231207	160800	6535728	1992	1992	1992	1992	0
324	20231207	160700	6535728	1992	1992	1992	1992	0
325	20231207	160600	6535728	1992	1992	1992	1992	0
326	20231207	160500	6535728	1992	1992	1992	1992	0
327	20231207	160400	6535728	1992	1992	1992	1992	0
328	20231207	160300	6535728	1992	1992	1992	1992	0
329	20231207	160200	6535728	1992	1992	1992	1992	0
330	20231207	160100	6535728	1992	1992	1992	1992	0
331	20231207	160000	6535728	1992	1992	1992	1992	0
332	20231207	155900	6535728	1992	1992	1992	1992	250
333	20231207	155800	6535728	1992	1992	1992	1992	0
334	20231207	155700	6535728	1992	1992	1992	1992	0
335	20231207	155600	6535728	1992	1992	1992	1992	0
336	20231207	155500	6535728	1992	1992	1992	1992	0
337	20231207	155400	6535728	1992	1992	1992	1992	0
338	20231207	155300	6535728	1992	1992	1992	1992	0
339	20231207	155200	6535728	1992	1992	1992	1992	0
340	20231207	155100	6535728	1992	1992	1992	1992	0
341	20231207	155000	6535728	1992	1992	1992	1992	0
342	20231207	154900	6535728	1992	1992	1992	1992	0
343	20231207	154800	6535728	1992	1992	1992	1992	0
344	20231207	154700	6535728	1992	1992	1992	1992	0
345	20231207	154600	6535728	1992	1992	1992	1992	0
346	20231207	154500	6535728	1992	1992	1992	1992	0
347	20231207	154400	6535728	1992	1992	1992	1992	0
348	20231207	154300	6535728	1992	1992	1992	1992	0
349	20231207	154200	6535728	1992	1992	1992	1992	0
350	20231207	154100	6535728	1992	1992	1992	1992	0
351	20231207	154000	6535728	1992	1992	1992	1992	0
352	20231207	153900	6535728	1992	1992	1992	1992	0
353	20231207	153800	6535728	1992	1992	1992	1992	0
354	20231207	153700	6535728	1992	1992	1992	1992	0
355	20231207	153600	6535728	1992	1992	1992	1992	0
356	20231207	153500	6535728	1992	1992	1992	1992	0
357	20231207	153400	6535728	1992	1992	1992	1992	0
358	20231207	153300	6535728	1992	1992	1992	1992	0
359	20231207	153200	6535728	1992	1992	1992	1992	0
360	20231207	153100	6535728	1992	1992	1992	1992	0
361	20231207	153000	6535728	1992	1992	1992	1992	250
362	20231207	152900	6037728	1992	1992	1992	1992	0
363	20231207	152800	6037728	1992	1992	1992	1992	0
364	20231207	152700	6037728	1992	1992	1992	1992	0
365	20231207	152600	6037728	1992	1992	1992	1992	0
366	20231207	152500	6037728	1992	1992	1992	1992	0
367	20231207	152400	6037728	1992	1992	1992	1992	0
368	20231207	152300	6037728	1992	1992	1992	1992	0
369	20231207	152200	6037728	1992	1992	1992	1992	0
370	20231207	152100	6037728	1992	1992	1992	1992	0
371	20231207	152000	6037728	1992	1992	1992	1992	0
372	20231207	151900	6037728	1992	1992	1992	1992	0
373	20231207	151800	6037728	1992	1992	1992	1992	0
374	20231207	151700	6037728	1992	1992	1992	1992	0
375	20231207	151600	6037728	1992	1992	1992	1992	0
376	20231207	151500	6037728	1992	1992	1992	1992	0
377	20231207	151400	6037728	1992	1992	1992	1992	0
378	20231207	151300	6037728	1992	1992	1992	1992	0
379	20231207	151200	6037728	1992	1992	1992	1992	0
380	20231207	151100	6037728	1992	1991	1992	1991	2477
381	20231207	151000	1103577	1991	1991	1991	1991	0
382	20231207	150900	1103577	1991	1990	1991	1982	425
383	20231207	150800	260673	1991	1991	1991	1991	0
384	20231207	150700	260673	1991	1991	1991	1991	0
385	20231207	150600	260673	1991	1991	1991	1991	0
386	20231207	150500	260673	1991	1991	1991	1991	0
387	20231207	150400	260673	1991	1991	1991	1991	0
388	20231207	150300	260673	1991	1991	1991	1991	0
389	20231207	150200	260673	1991	1991	1991	1991	0
390	20231207	150100	260673	1991	1991	1991	1991	0
391	20231207	150000	260673	1991	1991	1991	1991	0
392	20231207	145900	260673	1991	1991	1991	1991	10
393	20231207	145800	240763	1992	1992	1992	1992	0
394	20231207	145700	240763	1992	1992	1992	1992	0
395	20231207	145600	240763	1992	1992	1992	1992	0
396	20231207	145500	240763	1992	1992	1992	1992	0
397	20231207	145400	240763	1992	1992	1992	1992	0
398	20231207	145300	240763	1992	1992	1992	1992	0
399	20231207	145200	240763	1992	1992	1992	1992	0
400	20231207	145100	240763	1992	1992	1992	1992	0
401	20231207	145000	240763	1992	1992	1992	1992	0
402	20231207	144900	240763	1992	1992	1992	1992	0
403	20231207	144800	240763	1992	1992	1992	1992	0
404	20231207	144700	240763	1992	1992	1992	1992	0
405	20231207	144600	240763	1992	1992	1992	1992	0
406	20231207	144500	240763	1992	1992	1992	1992	0
407	20231207	144400	240763	1992	1992	1992	1992	0
408	20231207	144300	240763	1992	1992	1992	1992	0
409	20231207	144200	240763	1992	1992	1992	1992	0
410	20231207	144100	240763	1992	1992	1992	1992	0
411	20231207	144000	240763	1992	1992	1992	1992	0
412	20231207	143900	240763	1992	1992	1992	1992	0
413	20231207	143800	240763	1992	1992	1992	1992	0
414	20231207	143700	240763	1992	1992	1992	1992	0
415	20231207	143600	240763	1992	1992	1992	1992	0
416	20231207	143500	240763	1992	1992	1992	1992	1
417	20231207	143400	238771	1992	1992	1992	1992	0
418	20231207	143300	238771	1992	1992	1992	1992	0
419	20231207	143200	238771	1992	1992	1992	1992	0
420	20231207	143100	238771	1992	1992	1992	1992	0
421	20231207	143000	238771	1992	1992	1992	1992	0
422	20231207	142900	238771	1992	1992	1992	1992	0
423	20231207	142800	238771	1992	1992	1992	1992	0
424	20231207	142700	238771	1992	1992	1992	1992	0
425	20231207	142600	238771	1992	1992	1992	1992	0
426	20231207	142500	238771	1992	1992	1992	1992	0
427	20231207	142400	238771	1992	1992	1992	1992	0
428	20231207	142300	238771	1992	1992	1992	1992	0
429	20231207	142200	238771	1992	1992	1992	1992	0
430	20231207	142100	238771	1992	1992	1992	1992	0
431	20231207	142000	238771	1992	1992	1992	1992	0
432	20231207	141900	238771	1992	1992	1992	1992	0
433	20231207	141800	238771	1992	1992	1992	1992	0
434	20231207	141700	238771	1992	1992	1992	1992	0
435	20231207	141600	238771	1992	1992	1992	1992	0
436	20231207	141500	238771	1992	1992	1992	1992	0
437	20231207	141400	238771	1992	1992	1992	1992	0
438	20231207	141300	238771	1992	1992	1992	1992	0
439	20231207	141200	238771	1992	1992	1992	1992	0
440	20231207	141100	238771	1992	1992	1992	1992	0
441	20231207	141000	238771	1992	1992	1992	1992	0
442	20231207	140900	238771	1992	1992	1992	1992	0
443	20231207	140800	238771	1992	1992	1992	1992	0
444	20231207	140700	238771	1992	1992	1992	1992	0
445	20231207	140600	238771	1992	1992	1992	1992	0
446	20231207	140500	238771	1992	1992	1992	1992	0
447	20231207	140400	238771	1992	1992	1992	1992	0
448	20231207	140300	238771	1992	1992	1992	1992	0
449	20231207	140200	238771	1992	1992	1992	1992	0
450	20231207	140100	238771	1992	1992	1992	1992	0
451	20231207	140000	238771	1992	1992	1992	1992	0
452	20231207	135900	238771	1992	1992	1992	1992	0
453	20231207	135800	238771	1992	1992	1992	1992	0
454	20231207	135700	238771	1992	1992	1992	1992	0
455	20231207	135600	238771	1992	1992	1992	1992	0
456	20231207	135500	238771	1992	1992	1992	1992	0
457	20231207	135400	238771	1992	1992	1992	1992	0
458	20231207	135300	238771	1992	1992	1992	1992	0
459	20231207	135200	238771	1992	1992	1992	1992	0
460	20231207	135100	238771	1992	1992	1992	1992	0
461	20231207	135000	238771	1992	1992	1992	1992	0
462	20231207	134900	238771	1992	1992	1992	1992	0
463	20231207	134800	238771	1992	1992	1992	1992	0
464	20231207	134700	238771	1992	1992	1992	1992	0
465	20231207	134600	238771	1992	1992	1992	1992	0
466	20231207	134500	238771	1992	1992	1992	1992	0
467	20231207	134400	238771	1992	1992	1992	1992	0
468	20231207	134300	238771	1992	1992	1992	1992	0
469	20231207	134200	238771	1992	1992	1992	1992	0
470	20231207	134100	238771	1992	1992	1992	1992	0
471	20231207	134000	238771	1992	1992	1992	1992	0
472	20231207	133900	238771	1992	1992	1992	1992	0
473	20231207	133800	238771	1992	1992	1992	1992	0
474	20231207	133700	238771	1992	1992	1992	1992	0
475	20231207	133600	238771	1992	1992	1992	1992	0
476	20231207	133500	238771	1992	1992	1992	1992	0
477	20231207	133400	238771	1992	1992	1992	1992	0
478	20231207	133300	238771	1992	1992	1992	1992	0
479	20231207	133200	238771	1992	1992	1992	1992	0
480	20231207	133100	238771	1992	1992	1992	1992	0
481	20231207	133000	238771	1992	1992	1992	1992	0
482	20231207	132900	238771	1992	1992	1992	1992	0
483	20231207	132800	238771	1992	1992	1992	1992	0
484	20231207	132700	238771	1992	1992	1992	1992	0
485	20231207	132600	238771	1992	1992	1992	1992	0
486	20231207	132500	238771	1992	1992	1992	1992	0
487	20231207	132400	238771	1992	1992	1992	1992	0
488	20231207	132300	238771	1992	1992	1992	1992	0
489	20231207	132200	238771	1992	1992	1992	1992	0
490	20231207	132100	238771	1992	1992	1992	1992	0
491	20231207	132000	238771	1992	1992	1992	1992	0
492	20231207	131900	238771	1992	1992	1992	1992	0
493	20231207	131800	238771	1992	1992	1992	1992	0
494	20231207	131700	238771	1992	1992	1992	1992	0
495	20231207	131600	238771	1992	1992	1992	1992	0
496	20231207	131500	238771	1992	1992	1992	1992	0
497	20231207	131400	238771	1992	1992	1992	1992	0
498	20231207	131300	238771	1992	1992	1992	1992	0
499	20231207	131200	238771	1992	1992	1992	1992	0
500	20231207	131100	238771	1992	1992	1992	1992	0
501	20231207	131000	238771	1992	1992	1992	1992	0
502	20231207	130900	238771	1992	1992	1992	1992	0
503	20231207	130800	238771	1992	1992	1992	1992	0
504	20231207	130700	238771	1992	1992	1992	1992	0
505	20231207	130600	238771	1992	1992	1992	1992	0
506	20231207	130500	238771	1992	1992	1992	1992	0
507	20231207	130400	238771	1992	1992	1992	1992	0
508	20231207	130300	238771	1992	1992	1992	1992	0
509	20231207	130200	238771	1992	1992	1992	1992	0
510	20231207	130100	238771	1992	1992	1992	1992	0
511	20231207	130000	238771	1992	1992	1992	1992	0
512	20231207	125900	238771	1992	1992	1992	1992	0
513	20231207	125800	238771	1992	1992	1992	1992	0
514	20231207	125700	238771	1992	1992	1992	1992	0
515	20231207	125600	238771	1992	1992	1992	1992	0
516	20231207	125500	238771	1992	1992	1992	1992	0
517	20231207	125400	238771	1992	1992	1992	1992	0
518	20231207	125300	238771	1992	1992	1992	1992	0
519	20231207	125200	238771	1992	1992	1992	1992	0
520	20231207	125100	238771	1992	1992	1992	1992	0
521	20231207	125000	238771	1992	1992	1992	1992	0
522	20231207	124900	238771	1992	1992	1992	1992	0
523	20231207	124800	238771	1992	1992	1992	1992	0
524	20231207	124700	238771	1992	1992	1992	1992	0
525	20231207	124600	238771	1992	1992	1992	1992	0
526	20231207	124500	238771	1992	1992	1992	1992	0
527	20231207	124400	238771	1992	1992	1992	1992	0
528	20231207	124300	238771	1992	1992	1992	1992	0
529	20231207	124200	238771	1992	1992	1992	1992	0
530	20231207	124100	238771	1992	1992	1992	1992	0
531	20231207	124000	238771	1992	1992	1992	1992	0
532	20231207	123900	238771	1992	1992	1992	1992	0
533	20231207	123800	238771	1992	1992	1992	1992	0
534	20231207	123700	238771	1992	1992	1992	1992	0
535	20231207	123600	238771	1992	1992	1992	1992	0
536	20231207	123500	238771	1992	1992	1992	1992	0
537	20231207	123400	238771	1992	1992	1992	1992	0
538	20231207	123300	238771	1992	1992	1992	1992	0
539	20231207	123200	238771	1992	1992	1992	1992	0
540	20231207	123100	238771	1992	1992	1992	1992	0
541	20231207	123000	238771	1992	1992	1992	1992	0
542	20231207	122900	238771	1992	1992	1992	1992	0
543	20231207	122800	238771	1992	1992	1992	1992	0
544	20231207	122700	238771	1992	1992	1992	1992	0
545	20231207	122600	238771	1992	1992	1992	1992	0
546	20231207	122500	238771	1992	1992	1992	1992	0
547	20231207	122400	238771	1992	1992	1992	1992	0
548	20231207	122300	238771	1992	1992	1992	1992	0
549	20231207	122200	238771	1992	1992	1992	1992	0
550	20231207	122100	238771	1992	1992	1992	1992	0
551	20231207	122000	238771	1992	1992	1992	1992	0
552	20231207	121900	238771	1992	1992	1992	1992	0
553	20231207	121800	238771	1992	1992	1992	1992	0
554	20231207	121700	238771	1992	1992	1992	1992	0
555	20231207	121600	238771	1992	1992	1992	1992	0
556	20231207	121500	238771	1992	1992	1992	1992	0
557	20231207	121400	238771	1992	1992	1992	1992	0
558	20231207	121300	238771	1992	1992	1992	1992	0
559	20231207	121200	238771	1992	1992	1992	1992	0
560	20231207	121100	238771	1992	1992	1992	1992	0
561	20231207	121000	238771	1992	1992	1992	1992	0
562	20231207	120900	238771	1992	1992	1992	1992	0
563	20231207	120800	238771	1992	1992	1992	1992	0
564	20231207	120700	238771	1992	1992	1992	1992	0
565	20231207	120600	238771	1992	1992	1992	1992	0
566	20231207	120500	238771	1992	1992	1992	1992	0
567	20231207	120400	238771	1992	1992	1992	1992	0
568	20231207	120300	238771	1992	1992	1992	1992	0
569	20231207	120200	238771	1992	1992	1992	1992	0
570	20231207	120100	238771	1992	1992	1992	1992	0
571	20231207	120000	238771	1992	1992	1992	1992	0
572	20231207	115900	238771	1992	1992	1992	1992	0
573	20231207	115800	238771	1992	1992	1992	1992	0
574	20231207	115700	238771	1992	1992	1992	1992	0
575	20231207	115600	238771	1992	1992	1992	1992	0
576	20231207	115500	238771	1992	1992	1992	1992	0
577	20231207	115400	238771	1992	1992	1992	1992	0
578	20231207	115300	238771	1992	1992	1992	1992	0
579	20231207	115200	238771	1992	1992	1992	1992	0
580	20231207	115100	238771	1992	1992	1992	1992	0
581	20231207	115000	238771	1992	1992	1992	1992	0
582	20231207	114900	238771	1992	1992	1992	1992	0
583	20231207	114800	238771	1992	1992	1992	1992	0
584	20231207	114700	238771	1992	1992	1992	1992	0
585	20231207	114600	238771	1992	1992	1992	1992	0
586	20231207	114500	238771	1992	1992	1992	1992	0
587	20231207	114400	238771	1992	1992	1992	1992	0
588	20231207	114300	238771	1992	1992	1992	1992	0
589	20231207	114200	238771	1992	1992	1992	1992	0
590	20231207	114100	238771	1992	1992	1992	1992	0
591	20231207	114000	238771	1992	1992	1992	1992	0
592	20231207	113900	238771	1992	1992	1992	1992	0
593	20231207	113800	238771	1992	1992	1992	1992	0
594	20231207	113700	238771	1992	1992	1992	1992	0
595	20231207	113600	238771	1992	1992	1992	1992	0
596	20231207	113500	238771	1992	1992	1992	1992	0
597	20231207	113400	238771	1992	1992	1992	1992	0
598	20231207	113300	238771	1992	1992	1992	1992	0
599	20231207	113200	238771	1992	1992	1992	1992	0
600	20231207	113100	238771	1992	1992	1992	1992	0
601	20231207	113000	238771	1992	1992	1992	1992	0
602	20231207	112900	238771	1992	1992	1992	1992	0
603	20231207	112800	238771	1992	1992	1992	1992	0
604	20231207	112700	238771	1992	1992	1992	1992	0
605	20231207	112600	238771	1992	1992	1992	1992	0
606	20231207	112500	238771	1992	1992	1992	1992	0
607	20231207	112400	238771	1992	1992	1992	1992	0
608	20231207	112300	238771	1992	1992	1992	1992	0
609	20231207	112200	238771	1992	1992	1992	1992	0
610	20231207	112100	238771	1992	1992	1992	1992	0
611	20231207	112000	238771	1992	1992	1992	1992	0
612	20231207	111900	238771	1992	1992	1992	1992	0
613	20231207	111800	238771	1992	1992	1992	1992	0
614	20231207	111700	238771	1992	1992	1992	1992	0
615	20231207	111600	238771	1992	1992	1992	1992	0
616	20231207	111500	238771	1992	1992	1992	1992	0
617	20231207	111400	238771	1992	1992	1992	1992	0
618	20231207	111300	238771	1992	1992	1992	1992	0
619	20231207	111200	238771	1992	1992	1992	1992	0
620	20231207	111100	238771	1992	1992	1992	1992	0
621	20231207	111000	238771	1992	1992	1992	1992	0
622	20231207	110900	238771	1992	1992	1992	1992	0
623	20231207	110800	238771	1992	1992	1992	1992	0
624	20231207	110700	238771	1992	1992	1992	1992	0
625	20231207	110600	238771	1992	1992	1992	1992	0
626	20231207	110500	238771	1992	1992	1992	1992	0
627	20231207	110400	238771	1992	1992	1992	1992	0
628	20231207	110300	238771	1992	1992	1992	1992	0
629	20231207	110200	238771	1992	1992	1992	1992	0
630	20231207	110100	238771	1992	1992	1992	1992	0
631	20231207	110000	238771	1992	1992	1992	1992	0
632	20231207	105900	238771	1992	1992	1992	1992	0
633	20231207	105800	238771	1992	1992	1992	1992	0
634	20231207	105700	238771	1992	1992	1992	1992	0
635	20231207	105600	238771	1992	1992	1992	1992	0
636	20231207	105500	238771	1992	1992	1992	1992	0
637	20231207	105400	238771	1992	1992	1992	1992	0
638	20231207	105300	238771	1992	1992	1992	1992	0
639	20231207	105200	238771	1992	1992	1992	1992	0
640	20231207	105100	238771	1992	1992	1992	1992	0
641	20231207	105000	238771	1992	1992	1992	1992	0
642	20231207	104900	238771	1992	1992	1992	1992	0
643	20231207	104800	238771	1992	1992	1992	1992	0
644	20231207	104700	238771	1992	1992	1992	1992	0
645	20231207	104600	238771	1992	1992	1992	1992	0
646	20231207	104500	238771	1992	1992	1992	1992	0
647	20231207	104400	238771	1992	1992	1992	1992	0
648	20231207	104300	238771	1992	1992	1992	1992	0
649	20231207	104200	238771	1992	1992	1992	1992	0
650	20231207	104100	238771	1992	1992	1992	1992	0
651	20231207	104000	238771	1992	1992	1992	1992	0
652	20231207	103900	238771	1992	1992	1992	1992	0
653	20231207	103800	238771	1992	1992	1992	1992	0
654	20231207	103700	238771	1992	1992	1992	1992	0
655	20231207	103600	238771	1992	1992	1992	1992	0
656	20231207	103500	238771	1992	1992	1992	1992	0
657	20231207	103400	238771	1992	1992	1992	1992	0
658	20231207	103300	238771	1992	1992	1992	1992	0
659	20231207	103200	238771	1992	1992	1992	1992	0
660	20231207	103100	238771	1992	1992	1992	1992	0
661	20231207	103000	238771	1992	1992	1992	1992	0
662	20231207	102900	238771	1992	1992	1992	1992	0
663	20231207	102800	238771	1992	1992	1992	1992	0
664	20231207	102700	238771	1992	1992	1992	1992	0
665	20231207	102600	238771	1992	1992	1992	1992	0
666	20231207	102500	238771	1992	1992	1992	1992	0
667	20231207	102400	238771	1992	1992	1992	1992	0
668	20231207	102300	238771	1992	1992	1992	1992	0
669	20231207	102200	238771	1992	1992	1992	1992	0
670	20231207	102100	238771	1992	1992	1992	1992	0
671	20231207	102000	238771	1992	1992	1992	1992	0
672	20231207	101900	238771	1992	1992	1992	1992	0
673	20231207	101800	238771	1992	1992	1992	1992	0
674	20231207	101700	238771	1992	1992	1992	1992	0
675	20231207	101600	238771	1992	1992	1992	1992	0
676	20231207	101500	238771	1992	1992	1992	1992	0
677	20231207	101400	238771	1992	1992	1992	1992	0
678	20231207	101300	238771	1992	1992	1992	1992	0
679	20231207	101200	238771	1992	1992	1992	1992	0
680	20231207	101100	238771	1992	1992	1992	1992	0
681	20231207	101000	238771	1992	1992	1992	1992	0
682	20231207	100900	238771	1992	1992	1992	1992	0
683	20231207	100800	238771	1992	1992	1992	1992	0
684	20231207	100700	238771	1992	1992	1992	1992	0
685	20231207	100600	238771	1992	1992	1992	1992	0
686	20231207	100500	238771	1992	1992	1992	1992	0
687	20231207	100400	238771	1992	1992	1992	1992	0
688	20231207	100300	238771	1992	1992	1992	1992	0
689	20231207	100200	238771	1992	1992	1992	1992	0
690	20231207	100100	238771	1992	1992	1992	1992	11
691	20231207	100000	216859	1991	1991	1991	1991	0
692	20231207	095900	216859	1991	1991	1991	1991	0
693	20231207	095800	216859	1991	1991	1991	1991	0
694	20231207	095700	216859	1991	1991	1991	1991	0
695	20231207	095600	216859	1991	1991	1991	1991	0
696	20231207	095500	216859	1991	1991	1991	1991	0
697	20231207	095400	216859	1991	1991	1991	1991	0
698	20231207	095300	216859	1991	1991	1991	1991	0
699	20231207	095200	216859	1991	1991	1991	1991	0
700	20231207	095100	216859	1991	1991	1991	1991	0
701	20231207	095000	216859	1991	1991	1991	1991	10
702	20231207	094900	196949	1991	1991	1991	1991	1
703	20231207	094800	194958	1992	1992	1992	1992	0
704	20231207	094700	194958	1992	1992	1992	1992	0
705	20231207	094600	194958	1992	1992	1992	1992	2
706	20231207	094500	190974	1992	1992	1992	1992	0
707	20231207	094400	190974	1992	1992	1992	1992	0
708	20231207	094300	190974	1992	1992	1992	1992	0
709	20231207	094200	190974	1992	1992	1992	1992	0
710	20231207	094100	190974	1992	1992	1992	1992	0
711	20231207	094000	190974	1992	1992	1992	1992	0
712	20231207	093900	190974	1992	1992	1992	1992	0
713	20231207	093800	190974	1992	1992	1992	1992	0
714	20231207	093700	190974	1992	1992	1992	1992	0
715	20231207	093600	190974	1992	1992	1992	1992	0
716	20231207	093500	190974	1992	1992	1992	1992	0
717	20231207	093400	190974	1992	1992	1992	1992	0
718	20231207	093300	190974	1992	1992	1992	1992	0
719	20231207	093200	190974	1992	1992	1992	1992	0
720	20231207	093100	190974	1992	1992	1992	1992	0
721	20231207	093000	190974	1992	1992	1992	1992	1
722	20231207	092900	188982	1992	1992	1992	1992	0
723	20231207	092800	188982	1992	1992	1992	1992	4
724	20231207	092700	181014	1979	1979	1979	1979	33
725	20231207	092600	115707	1994	1994	1994	1994	0
726	20231207	092500	115707	1994	1994	1994	1994	8
727	20231207	092400	99755	1994	1994	1994	1994	0
728	20231207	092300	99755	1994	1994	1994	1994	10
729	20231207	092200	79815	1995	1995	1995	1995	0
730	20231207	092100	79815	1995	1995	1995	1995	25
731	20231207	092000	29940	1996	1996	1996	1996	0
732	20231207	091900	29940	1996	1996	1996	1996	0
733	20231207	091800	29940	1996	1996	1996	1996	0
734	20231207	091700	29940	1996	1996	1996	1996	0
735	20231207	091600	29940	1996	1996	1996	1996	0
736	20231207	091500	29940	1996	1996	1996	1996	0
737	20231207	091400	29940	1996	1996	1996	1996	5
738	20231207	091300	19960	1996	1996	1996	1996	0
739	20231207	091200	19960	1996	1996	1996	1996	0
740	20231207	091100	19960	1996	1996	1996	1996	0
741	20231207	091000	19960	1996	1996	1996	1996	0
742	20231207	090900	19960	1996	1996	1996	1996	0
743	20231207	090800	19960	1996	1996	1996	1996	0
744	20231207	090700	19960	1996	1996	1996	1996	0
745	20231207	090600	19960	1996	1996	1996	1996	0
746	20231207	090500	19960	1996	1996	1996	1996	0
747	20231207	090400	19960	1996	1996	1996	1996	0
748	20231207	090300	19960	1996	1996	1996	1996	10
749	20231207	090200	0	1992	1992	1992	1992	0
750	20231207	090100	0	1992	1992	1992	1992	0
751	20231207	090000	0	1992	1992	1992	1992	0