KissMeData/458320/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213500	4659488	1997	1997	1997	1997	1
3	20231218	213400	4659488	1997	1997	1997	1997	0
4	20231218	213300	4659488	1997	1997	1997	1997	0
5	20231218	213200	4659488	1997	1997	1997	1997	0
6	20231218	213100	4659488	1997	1997	1997	1997	0
7	20231218	213000	4659488	1997	1997	1997	1997	0
8	20231218	212900	4659488	1997	1997	1997	1997	0
9	20231218	212800	4659488	1997	1997	1997	1997	0
10	20231218	212700	4659488	1997	1997	1997	1997	0
11	20231218	212600	4659488	1997	1997	1997	1997	0
12	20231218	212500	4659488	1997	1997	1997	1997	0
13	20231218	212400	4659488	1997	1997	1997	1997	0
14	20231218	212300	4659488	1997	1997	1997	1997	0
15	20231218	212200	4659488	1997	1997	1997	1997	0
16	20231218	212100	4659488	1997	1997	1997	1997	0
17	20231218	212000	4659488	1997	1997	1997	1997	0
18	20231218	211900	4659488	1997	1997	1997	1997	0
19	20231218	211800	4659488	1997	1997	1997	1997	0
20	20231218	211700	4659488	1997	1997	1997	1997	0
21	20231218	211600	4659488	1997	1997	1997	1997	0
22	20231218	211500	4659488	1997	1997	1997	1997	0
23	20231218	211400	4659488	1997	1997	1997	1997	0
24	20231218	211300	4659488	1997	1997	1997	1997	0
25	20231218	211200	4659488	1997	1997	1997	1997	0
26	20231218	211100	4659488	1997	1997	1997	1997	0
27	20231218	211000	4659488	1997	1997	1997	1997	0
28	20231218	210900	4659488	1997	1997	1997	1997	0
29	20231218	210800	4659488	1997	1997	1997	1997	0
30	20231218	210700	4659488	1997	1997	1997	1997	0
31	20231218	210600	4659488	1997	1997	1997	1997	0
32	20231218	210500	4659488	1997	1997	1997	1997	1
33	20231218	210400	4659488	1997	1997	1997	1997	0
34	20231218	210300	4659488	1997	1997	1997	1997	0
35	20231218	210200	4659488	1997	1997	1997	1997	0
36	20231218	210100	4659488	1997	1997	1997	1997	0
37	20231218	210000	4659488	1997	1997	1997	1997	0
38	20231218	205900	4659488	1997	1997	1997	1997	0
39	20231218	205800	4659488	1997	1997	1997	1997	0
40	20231218	205700	4659488	1997	1997	1997	1997	0
41	20231218	205600	4659488	1997	1997	1997	1997	0
42	20231218	205500	4659488	1997	1997	1997	1997	0
43	20231218	205400	4659488	1997	1997	1997	1997	0
44	20231218	205300	4659488	1997	1997	1997	1997	0
45	20231218	205200	4659488	1997	1997	1997	1997	0
46	20231218	205100	4659488	1997	1997	1997	1997	0
47	20231218	205000	4659488	1997	1997	1997	1997	0
48	20231218	204900	4659488	1997	1997	1997	1997	0
49	20231218	204800	4659488	1997	1997	1997	1997	0
50	20231218	204700	4659488	1997	1997	1997	1997	0
51	20231218	204600	4659488	1997	1997	1997	1997	0
52	20231218	204500	4659488	1997	1997	1997	1997	0
53	20231218	204400	4659488	1997	1997	1997	1997	0
54	20231218	204300	4659488	1997	1997	1997	1997	0
55	20231218	204200	4659488	1997	1997	1997	1997	0
56	20231218	204100	4659488	1997	1997	1997	1997	0
57	20231218	204000	4659488	1997	1997	1997	1997	0
58	20231218	203900	4659488	1997	1997	1997	1997	0
59	20231218	203800	4659488	1997	1997	1997	1997	0
60	20231218	203700	4659488	1997	1997	1997	1997	0
61	20231218	203600	4659488	1997	1997	1997	1997	0
62	20231218	203500	4659488	1997	1997	1997	1997	1
63	20231218	203400	4659488	1997	1997	1997	1997	0
64	20231218	203300	4659488	1997	1997	1997	1997	0
65	20231218	203200	4659488	1997	1997	1997	1997	0
66	20231218	203100	4659488	1997	1997	1997	1997	0
67	20231218	203000	4659488	1997	1997	1997	1997	0
68	20231218	202900	4659488	1997	1997	1997	1997	0
69	20231218	202800	4659488	1997	1997	1997	1997	0
70	20231218	202700	4659488	1997	1997	1997	1997	0
71	20231218	202600	4659488	1997	1997	1997	1997	0
72	20231218	202500	4659488	1997	1997	1997	1997	0
73	20231218	202400	4659488	1997	1997	1997	1997	0
74	20231218	202300	4659488	1997	1997	1997	1997	0
75	20231218	202200	4659488	1997	1997	1997	1997	0
76	20231218	202100	4659488	1997	1997	1997	1997	0
77	20231218	202000	4659488	1997	1997	1997	1997	0
78	20231218	201900	4659488	1997	1997	1997	1997	0
79	20231218	201800	4659488	1997	1997	1997	1997	0
80	20231218	201700	4659488	1997	1997	1997	1997	0
81	20231218	201600	4659488	1997	1997	1997	1997	0
82	20231218	201500	4659488	1997	1997	1997	1997	0
83	20231218	201400	4659488	1997	1997	1997	1997	0
84	20231218	201300	4659488	1997	1997	1997	1997	0
85	20231218	201200	4659488	1997	1997	1997	1997	0
86	20231218	201100	4659488	1997	1997	1997	1997	0
87	20231218	201000	4659488	1997	1997	1997	1997	0
88	20231218	200900	4659488	1997	1997	1997	1997	0
89	20231218	200800	4659488	1997	1997	1997	1997	0
90	20231218	200700	4659488	1997	1997	1997	1997	0
91	20231218	200600	4659488	1997	1997	1997	1997	0
92	20231218	200500	4659488	1997	1997	1997	1997	1
93	20231218	200400	4659488	1997	1997	1997	1997	0
94	20231218	200300	4659488	1997	1997	1997	1997	0
95	20231218	200200	4659488	1997	1997	1997	1997	0
96	20231218	200100	4659488	1997	1997	1997	1997	0
97	20231218	200000	4659488	1997	1997	1997	1997	0
98	20231218	195900	4659488	1997	1997	1997	1997	0
99	20231218	195800	4659488	1997	1997	1997	1997	0
100	20231218	195700	4659488	1997	1997	1997	1997	0
101	20231218	195600	4659488	1997	1997	1997	1997	0
102	20231218	195500	4659488	1997	1997	1997	1997	0
103	20231218	195400	4659488	1997	1997	1997	1997	0
104	20231218	195300	4659488	1997	1997	1997	1997	0
105	20231218	195200	4659488	1997	1997	1997	1997	0
106	20231218	195100	4659488	1997	1997	1997	1997	0
107	20231218	195000	4659488	1997	1997	1997	1997	0
108	20231218	194900	4659488	1997	1997	1997	1997	0
109	20231218	194800	4659488	1997	1997	1997	1997	0
110	20231218	194700	4659488	1997	1997	1997	1997	0
111	20231218	194600	4659488	1997	1997	1997	1997	0
112	20231218	194500	4659488	1997	1997	1997	1997	0
113	20231218	194400	4659488	1997	1997	1997	1997	0
114	20231218	194300	4659488	1997	1997	1997	1997	0
115	20231218	194200	4659488	1997	1997	1997	1997	0
116	20231218	194100	4659488	1997	1997	1997	1997	0
117	20231218	194000	4659488	1997	1997	1997	1997	0
118	20231218	193900	4659488	1997	1997	1997	1997	0
119	20231218	193800	4659488	1997	1997	1997	1997	0
120	20231218	193700	4659488	1997	1997	1997	1997	0
121	20231218	193600	4659488	1997	1997	1997	1997	0
122	20231218	193500	4659488	1997	1997	1997	1997	1
123	20231218	193400	4659488	1997	1997	1997	1997	0
124	20231218	193300	4659488	1997	1997	1997	1997	0
125	20231218	193200	4659488	1997	1997	1997	1997	0
126	20231218	193100	4659488	1997	1997	1997	1997	0
127	20231218	193000	4659488	1997	1997	1997	1997	0
128	20231218	192900	4659488	1997	1997	1997	1997	0
129	20231218	192800	4659488	1997	1997	1997	1997	0
130	20231218	192700	4659488	1997	1997	1997	1997	0
131	20231218	192600	4659488	1997	1997	1997	1997	0
132	20231218	192500	4659488	1997	1997	1997	1997	0
133	20231218	192400	4659488	1997	1997	1997	1997	0
134	20231218	192300	4659488	1997	1997	1997	1997	0
135	20231218	192200	4659488	1997	1997	1997	1997	0
136	20231218	192100	4659488	1997	1997	1997	1997	0
137	20231218	192000	4659488	1997	1997	1997	1997	0
138	20231218	191900	4659488	1997	1997	1997	1997	0
139	20231218	191800	4659488	1997	1997	1997	1997	0
140	20231218	191700	4659488	1997	1997	1997	1997	0
141	20231218	191600	4659488	1997	1997	1997	1997	0
142	20231218	191500	4659488	1997	1997	1997	1997	0
143	20231218	191400	4659488	1997	1997	1997	1997	0
144	20231218	191300	4659488	1997	1997	1997	1997	0
145	20231218	191200	4659488	1997	1997	1997	1997	0
146	20231218	191100	4659488	1997	1997	1997	1997	0
147	20231218	191000	4659488	1997	1997	1997	1997	0
148	20231218	190900	4659488	1997	1997	1997	1997	0
149	20231218	190800	4659488	1997	1997	1997	1997	0
150	20231218	190700	4659488	1997	1997	1997	1997	0
151	20231218	190600	4659488	1997	1997	1997	1997	0
152	20231218	190500	4659488	1997	1997	1997	1997	1
153	20231218	190400	4659488	1997	1997	1997	1997	0
154	20231218	190300	4659488	1997	1997	1997	1997	0
155	20231218	190200	4659488	1997	1997	1997	1997	0
156	20231218	190100	4659488	1997	1997	1997	1997	0
157	20231218	190000	4659488	1997	1997	1997	1997	0
158	20231218	185900	4659488	1997	1997	1997	1997	0
159	20231218	185800	4659488	1997	1997	1997	1997	0
160	20231218	185700	4659488	1997	1997	1997	1997	0
161	20231218	185600	4659488	1997	1997	1997	1997	0
162	20231218	185500	4659488	1997	1997	1997	1997	0
163	20231218	185400	4659488	1997	1997	1997	1997	0
164	20231218	185300	4659488	1997	1997	1997	1997	0
165	20231218	185200	4659488	1997	1997	1997	1997	0
166	20231218	185100	4659488	1997	1997	1997	1997	0
167	20231218	185000	4659488	1997	1997	1997	1997	0
168	20231218	184900	4659488	1997	1997	1997	1997	0
169	20231218	184800	4659488	1997	1997	1997	1997	0
170	20231218	184700	4659488	1997	1997	1997	1997	0
171	20231218	184600	4659488	1997	1997	1997	1997	0
172	20231218	184500	4659488	1997	1997	1997	1997	0
173	20231218	184400	4659488	1997	1997	1997	1997	0
174	20231218	184300	4659488	1997	1997	1997	1997	0
175	20231218	184200	4659488	1997	1997	1997	1997	0
176	20231218	184100	4659488	1997	1997	1997	1997	0
177	20231218	184000	4659488	1997	1997	1997	1997	0
178	20231218	183900	4659488	1997	1997	1997	1997	0
179	20231218	183800	4659488	1997	1997	1997	1997	0
180	20231218	183700	4659488	1997	1997	1997	1997	0
181	20231218	183600	4659488	1997	1997	1997	1997	0
182	20231218	183500	4659488	1997	1997	1997	1997	1
183	20231218	183400	4659488	1997	1997	1997	1997	0
184	20231218	183300	4659488	1997	1997	1997	1997	0
185	20231218	183200	4659488	1997	1997	1997	1997	0
186	20231218	183100	4659488	1997	1997	1997	1997	0
187	20231218	183000	4659488	1997	1997	1997	1997	0
188	20231218	182900	4659488	1997	1997	1997	1997	0
189	20231218	182800	4659488	1997	1997	1997	1997	0
190	20231218	182700	4659488	1997	1997	1997	1997	0
191	20231218	182600	4659488	1997	1997	1997	1997	0
192	20231218	182500	4659488	1997	1997	1997	1997	0
193	20231218	182400	4659488	1997	1997	1997	1997	0
194	20231218	182300	4659488	1997	1997	1997	1997	0
195	20231218	182200	4659488	1997	1997	1997	1997	0
196	20231218	182100	4659488	1997	1997	1997	1997	0
197	20231218	182000	4659488	1997	1997	1997	1997	0
198	20231218	181900	4659488	1997	1997	1997	1997	0
199	20231218	181800	4659488	1997	1997	1997	1997	0
200	20231218	181700	4659488	1997	1997	1997	1997	0
201	20231218	181600	4659488	1997	1997	1997	1997	0
202	20231218	181500	4659488	1997	1997	1997	1997	0
203	20231218	181400	4659488	1997	1997	1997	1997	0
204	20231218	181300	4659488	1997	1997	1997	1997	0
205	20231218	181200	4659488	1997	1997	1997	1997	0
206	20231218	181100	4659488	1997	1997	1997	1997	0
207	20231218	181000	4659488	1997	1997	1997	1997	0
208	20231218	180900	4659488	1997	1997	1997	1997	0
209	20231218	180800	4659488	1997	1997	1997	1997	0
210	20231218	180700	4659488	1997	1997	1997	1997	0
211	20231218	180600	4659488	1997	1997	1997	1997	0
212	20231218	180500	4659488	1997	1997	1997	1997	1
213	20231218	180400	4659488	1997	1997	1997	1997	0
214	20231218	180300	4659488	1997	1997	1997	1997	0
215	20231218	180200	4659488	1997	1997	1997	1997	0
216	20231218	180100	4659488	1997	1997	1997	1997	0
217	20231218	180000	4659488	1997	1997	1997	1997	0
218	20231218	175900	4659488	1997	1997	1997	1997	0
219	20231218	175800	4659488	1997	1997	1997	1997	0
220	20231218	175700	4659488	1997	1997	1997	1997	0
221	20231218	175600	4659488	1997	1997	1997	1997	0
222	20231218	175500	4659488	1997	1997	1997	1997	0
223	20231218	175400	4659488	1997	1997	1997	1997	0
224	20231218	175300	4659488	1997	1997	1997	1997	0
225	20231218	175200	4659488	1997	1997	1997	1997	0
226	20231218	175100	4659488	1997	1997	1997	1997	0
227	20231218	175000	4659488	1997	1997	1997	1997	0
228	20231218	174900	4659488	1997	1997	1997	1997	0
229	20231218	174800	4659488	1997	1997	1997	1997	0
230	20231218	174700	4659488	1997	1997	1997	1997	0
231	20231218	174600	4659488	1997	1997	1997	1997	0
232	20231218	174500	4659488	1997	1997	1997	1997	0
233	20231218	174400	4659488	1997	1997	1997	1997	0
234	20231218	174300	4659488	1997	1997	1997	1997	0
235	20231218	174200	4659488	1997	1997	1997	1997	0
236	20231218	174100	4659488	1997	1997	1997	1997	0
237	20231218	174000	4659488	1997	1997	1997	1997	0
238	20231218	173900	4659488	1997	1997	1997	1997	0
239	20231218	173800	4659488	1997	1997	1997	1997	0
240	20231218	173700	4659488	1997	1997	1997	1997	0
241	20231218	173600	4659488	1997	1997	1997	1997	0
242	20231218	173500	4659488	1997	1997	1997	1997	1
243	20231218	173400	4659488	1997	1997	1997	1997	0
244	20231218	173300	4659488	1997	1997	1997	1997	0
245	20231218	173200	4659488	1997	1997	1997	1997	0
246	20231218	173100	4659488	1997	1997	1997	1997	0
247	20231218	173000	4659488	1997	1997	1997	1997	0
248	20231218	172900	4659488	1997	1997	1997	1997	0
249	20231218	172800	4659488	1997	1997	1997	1997	0
250	20231218	172700	4659488	1997	1997	1997	1997	0
251	20231218	172600	4659488	1997	1997	1997	1997	0
252	20231218	172500	4659488	1997	1997	1997	1997	0
253	20231218	172400	4659488	1997	1997	1997	1997	0
254	20231218	172300	4659488	1997	1997	1997	1997	0
255	20231218	172200	4659488	1997	1997	1997	1997	0
256	20231218	172100	4659488	1997	1997	1997	1997	0
257	20231218	172000	4659488	1997	1997	1997	1997	0
258	20231218	171900	4659488	1997	1997	1997	1997	0
259	20231218	171800	4659488	1997	1997	1997	1997	0
260	20231218	171700	4659488	1997	1997	1997	1997	0
261	20231218	171600	4659488	1997	1997	1997	1997	0
262	20231218	171500	4659488	1997	1997	1997	1997	0
263	20231218	171400	4659488	1997	1997	1997	1997	0
264	20231218	171300	4659488	1997	1997	1997	1997	0
265	20231218	171200	4659488	1997	1997	1997	1997	0
266	20231218	171100	4659488	1997	1997	1997	1997	0
267	20231218	171000	4659488	1997	1997	1997	1997	0
268	20231218	170900	4659488	1997	1997	1997	1997	0
269	20231218	170800	4659488	1997	1997	1997	1997	0
270	20231218	170700	4659488	1997	1997	1997	1997	0
271	20231218	170600	4659488	1997	1997	1997	1997	0
272	20231218	170500	4659488	1997	1997	1997	1997	1
273	20231218	170400	4659488	1997	1997	1997	1997	0
274	20231218	170300	4659488	1997	1997	1997	1997	0
275	20231218	170200	4659488	1997	1997	1997	1997	0
276	20231218	170100	4659488	1997	1997	1997	1997	0
277	20231218	170000	4659488	1997	1997	1997	1997	0
278	20231218	165900	4659488	1997	1997	1997	1997	0
279	20231218	165800	4659488	1997	1997	1997	1997	0
280	20231218	165700	4659488	1997	1997	1997	1997	0
281	20231218	165600	4659488	1997	1997	1997	1997	0
282	20231218	165500	4659488	1997	1997	1997	1997	0
283	20231218	165400	4659488	1997	1997	1997	1997	0
284	20231218	165300	4659488	1997	1997	1997	1997	0
285	20231218	165200	4659488	1997	1997	1997	1997	0
286	20231218	165100	4659488	1997	1997	1997	1997	0
287	20231218	165000	4659488	1997	1997	1997	1997	0
288	20231218	164900	4659488	1997	1997	1997	1997	0
289	20231218	164800	4659488	1997	1997	1997	1997	0
290	20231218	164700	4659488	1997	1997	1997	1997	0
291	20231218	164600	4659488	1997	1997	1997	1997	0
292	20231218	164500	4659488	1997	1997	1997	1997	0
293	20231218	164400	4659488	1997	1997	1997	1997	0
294	20231218	164300	4659488	1997	1997	1997	1997	0
295	20231218	164200	4659488	1997	1997	1997	1997	0
296	20231218	164100	4659488	1997	1997	1997	1997	0
297	20231218	164000	4659488	1997	1997	1997	1997	0
298	20231218	163900	4659488	1997	1997	1997	1997	0
299	20231218	163800	4659488	1997	1997	1997	1997	0
300	20231218	163700	4659488	1997	1997	1997	1997	0
301	20231218	163600	4659488	1997	1997	1997	1997	0
302	20231218	163500	4659488	1997	1997	1997	1997	1
303	20231218	163400	4659488	1997	1997	1997	1997	0
304	20231218	163300	4659488	1997	1997	1997	1997	0
305	20231218	163200	4659488	1997	1997	1997	1997	0
306	20231218	163100	4659488	1997	1997	1997	1997	0
307	20231218	163000	4659488	1997	1997	1997	1997	0
308	20231218	162900	4659488	1997	1997	1997	1997	0
309	20231218	162800	4659488	1997	1997	1997	1997	0
310	20231218	162700	4659488	1997	1997	1997	1997	0
311	20231218	162600	4659488	1997	1997	1997	1997	0
312	20231218	162500	4659488	1997	1997	1997	1997	0
313	20231218	162400	4659488	1997	1997	1997	1997	0
314	20231218	162300	4659488	1997	1997	1997	1997	0
315	20231218	162200	4659488	1997	1997	1997	1997	0
316	20231218	162100	4659488	1997	1997	1997	1997	0
317	20231218	162000	4659488	1997	1997	1997	1997	0
318	20231218	161900	4659488	1997	1997	1997	1997	0
319	20231218	161800	4659488	1997	1997	1997	1997	0
320	20231218	161700	4659488	1997	1997	1997	1997	0
321	20231218	161600	4659488	1997	1997	1997	1997	0
322	20231218	161500	4659488	1997	1997	1997	1997	0
323	20231218	161400	4659488	1997	1997	1997	1997	0
324	20231218	161300	4659488	1997	1997	1997	1997	0
325	20231218	161200	4659488	1997	1997	1997	1997	0
326	20231218	161100	4659488	1997	1997	1997	1997	0
327	20231218	161000	4659488	1997	1997	1997	1997	0
328	20231218	160900	4659488	1997	1997	1997	1997	0
329	20231218	160800	4659488	1997	1997	1997	1997	0
330	20231218	160700	4659488	1997	1997	1997	1997	0
331	20231218	160600	4659488	1997	1997	1997	1997	0
332	20231218	160500	4659488	1997	1997	1997	1997	1
333	20231218	160400	4659488	1997	1997	1997	1997	0
334	20231218	160300	4659488	1997	1997	1997	1997	0
335	20231218	160200	4659488	1997	1997	1997	1997	0
336	20231218	160100	4659488	1997	1997	1997	1997	0
337	20231218	160000	4659488	1997	1997	1997	1997	0
338	20231218	155900	4659488	1997	1997	1997	1997	0
339	20231218	155800	4659488	1997	1997	1997	1997	0
340	20231218	155700	4659488	1997	1997	1997	1997	0
341	20231218	155600	4659488	1997	1997	1997	1997	0
342	20231218	155500	4659488	1997	1997	1997	1997	0
343	20231218	155400	4659488	1997	1997	1997	1997	0
344	20231218	155300	4659488	1997	1997	1997	1997	0
345	20231218	155200	4659488	1997	1997	1997	1997	0
346	20231218	155100	4659488	1997	1997	1997	1997	0
347	20231218	155000	4659488	1997	1997	1997	1997	0
348	20231218	154900	4659488	1997	1997	1997	1997	0
349	20231218	154800	4659488	1997	1997	1997	1997	0
350	20231218	154700	4659488	1997	1997	1997	1997	0
351	20231218	154600	4659488	1997	1997	1997	1997	0
352	20231218	154500	4659488	1997	1997	1997	1997	0
353	20231218	154400	4659488	1997	1997	1997	1997	0
354	20231218	154300	4659488	1997	1997	1997	1997	0
355	20231218	154200	4659488	1997	1997	1997	1997	0
356	20231218	154100	4659488	1997	1997	1997	1997	0
357	20231218	154000	4659488	1997	1997	1997	1997	0
358	20231218	153900	4659488	1997	1997	1997	1997	0
359	20231218	153800	4659488	1997	1997	1997	1997	0
360	20231218	153700	4659488	1997	1997	1997	1997	0
361	20231218	153600	4659488	1997	1997	1997	1997	0
362	20231218	153500	4659488	1997	1997	1997	1997	1
363	20231218	153400	4659488	1997	1997	1997	1997	0
364	20231218	153300	4659488	1997	1997	1997	1997	0
365	20231218	153200	4659488	1997	1997	1997	1997	0
366	20231218	153100	4659488	1997	1997	1997	1997	0
367	20231218	153000	4659488	1997	1997	1997	1997	1
368	20231218	152900	4657491	1996	1996	1996	1996	0
369	20231218	152800	4657491	1996	1996	1996	1996	0
370	20231218	152700	4657491	1996	1996	1996	1996	0
371	20231218	152600	4657491	1996	1996	1996	1996	0
372	20231218	152500	4657491	1996	1996	1996	1996	0
373	20231218	152400	4657491	1996	1996	1996	1996	0
374	20231218	152300	4657491	1996	1996	1996	1996	0
375	20231218	152200	4657491	1996	1996	1996	1996	0
376	20231218	152100	4657491	1996	1996	1996	1996	0
377	20231218	152000	4657491	1996	1996	1996	1996	0
378	20231218	151900	4657491	1996	1996	1996	1996	0
379	20231218	151800	4657491	1996	1996	1996	1996	0
380	20231218	151700	4657491	1996	1996	1996	1996	0
381	20231218	151600	4657491	1996	1996	1996	1996	0
382	20231218	151500	4657491	1996	1996	1996	1996	0
383	20231218	151400	4657491	1996	1996	1996	1996	0
384	20231218	151300	4657491	1996	1996	1996	1996	0
385	20231218	151200	4657491	1996	1996	1996	1996	0
386	20231218	151100	4657491	1996	1996	1996	1996	0
387	20231218	151000	4657491	1996	1996	1996	1996	0
388	20231218	150900	4657491	1996	1996	1996	1996	1
389	20231218	150800	4655495	1997	1997	1997	1997	1
390	20231218	150700	4653498	1997	1997	1997	1997	0
391	20231218	150600	4653498	1997	1997	1997	1997	0
392	20231218	150500	4653498	1997	1997	1997	1997	0
393	20231218	150400	4653498	1997	1997	1997	1997	0
394	20231218	150300	4653498	1997	1997	1997	1997	0
395	20231218	150200	4653498	1997	1997	1997	1997	0
396	20231218	150100	4653498	1997	1997	1997	1997	0
397	20231218	150000	4653498	1997	1997	1997	1997	0
398	20231218	145900	4653498	1997	1997	1997	1997	0
399	20231218	145800	4653498	1997	1997	1997	1997	0
400	20231218	145700	4653498	1997	1997	1997	1997	0
401	20231218	145600	4653498	1997	1997	1997	1997	0
402	20231218	145500	4653498	1997	1997	1997	1997	0
403	20231218	145400	4653498	1997	1997	1997	1997	0
404	20231218	145300	4653498	1997	1997	1997	1997	0
405	20231218	145200	4653498	1997	1997	1997	1997	0
406	20231218	145100	4653498	1997	1997	1997	1997	0
407	20231218	145000	4653498	1997	1997	1997	1997	0
408	20231218	144900	4653498	1997	1997	1997	1997	0
409	20231218	144800	4653498	1997	1997	1997	1997	0
410	20231218	144700	4653498	1997	1997	1997	1997	0
411	20231218	144600	4653498	1997	1997	1997	1997	0
412	20231218	144500	4653498	1997	1997	1997	1997	0
413	20231218	144400	4653498	1997	1997	1997	1997	0
414	20231218	144300	4653498	1997	1997	1997	1997	0
415	20231218	144200	4653498	1997	1997	1997	1997	0
416	20231218	144100	4653498	1997	1997	1997	1997	0
417	20231218	144000	4653498	1997	1997	1997	1997	0
418	20231218	143900	4653498	1997	1997	1997	1997	0
419	20231218	143800	4653498	1997	1997	1997	1997	0
420	20231218	143700	4653498	1997	1997	1997	1997	0
421	20231218	143600	4653498	1997	1997	1997	1997	0
422	20231218	143500	4653498	1997	1997	1997	1997	0
423	20231218	143400	4653498	1997	1997	1997	1997	0
424	20231218	143300	4653498	1997	1998	1998	1997	4
425	20231218	143200	4645508	1998	1998	1998	1998	0
426	20231218	143100	4645508	1998	1998	1998	1998	0
427	20231218	143000	4645508	1998	1998	1998	1998	0
428	20231218	142900	4645508	1998	1998	1998	1998	0
429	20231218	142800	4645508	1998	1998	1998	1998	0
430	20231218	142700	4645508	1998	1998	1998	1998	0
431	20231218	142600	4645508	1998	1998	1998	1998	0
432	20231218	142500	4645508	1998	1998	1998	1998	0
433	20231218	142400	4645508	1998	1998	1998	1998	0
434	20231218	142300	4645508	1998	1998	1998	1998	0
435	20231218	142200	4645508	1998	1998	1998	1998	0
436	20231218	142100	4645508	1998	1998	1998	1998	0
437	20231218	142000	4645508	1998	1998	1998	1998	0
438	20231218	141900	4645508	1998	1998	1998	1998	0
439	20231218	141800	4645508	1998	1998	1998	1998	0
440	20231218	141700	4645508	1998	1998	1998	1998	0
441	20231218	141600	4645508	1998	1998	1998	1998	0
442	20231218	141500	4645508	1998	1998	1998	1998	0
443	20231218	141400	4645508	1998	1998	1998	1998	0
444	20231218	141300	4645508	1998	1998	1998	1998	0
445	20231218	141200	4645508	1998	1998	1998	1998	0
446	20231218	141100	4645508	1998	1998	1998	1998	0
447	20231218	141000	4645508	1998	1998	1998	1998	0
448	20231218	140900	4645508	1998	1998	1998	1998	0
449	20231218	140800	4645508	1998	1998	1998	1998	0
450	20231218	140700	4645508	1998	1998	1998	1998	0
451	20231218	140600	4645508	1998	1998	1998	1998	0
452	20231218	140500	4645508	1998	1998	1998	1998	0
453	20231218	140400	4645508	1998	1998	1998	1998	84
454	20231218	140300	4477676	1997	1997	1997	1997	0
455	20231218	140200	4477676	1997	1997	1997	1997	0
456	20231218	140100	4477676	1997	1997	1997	1997	0
457	20231218	140000	4477676	1997	1997	1997	1997	0
458	20231218	135900	4477676	1997	1997	1997	1997	0
459	20231218	135800	4477676	1997	1997	1997	1997	0
460	20231218	135700	4477676	1997	1997	1997	1997	9
461	20231218	135600	4459703	1996	1996	1996	1996	0
462	20231218	135500	4459703	1996	1996	1996	1996	0
463	20231218	135400	4459703	1996	1996	1996	1996	0
464	20231218	135300	4459703	1996	1996	1996	1996	0
465	20231218	135200	4459703	1996	1996	1996	1996	0
466	20231218	135100	4459703	1996	1996	1996	1996	0
467	20231218	135000	4459703	1996	1996	1996	1996	0
468	20231218	134900	4459703	1996	1996	1996	1996	0
469	20231218	134800	4459703	1996	1996	1996	1996	0
470	20231218	134700	4459703	1996	1996	1996	1996	0
471	20231218	134600	4459703	1996	1996	1996	1996	0
472	20231218	134500	4459703	1996	1996	1996	1996	0
473	20231218	134400	4459703	1996	1996	1996	1996	0
474	20231218	134300	4459703	1996	1996	1996	1996	0
475	20231218	134200	4459703	1996	1996	1996	1996	0
476	20231218	134100	4459703	1996	1996	1996	1996	0
477	20231218	134000	4459703	1996	1996	1996	1996	0
478	20231218	133900	4459703	1996	1996	1996	1996	0
479	20231218	133800	4459703	1996	1996	1996	1996	0
480	20231218	133700	4459703	1996	1996	1996	1996	0
481	20231218	133600	4459703	1996	1996	1996	1996	0
482	20231218	133500	4459703	1996	1996	1996	1996	0
483	20231218	133400	4459703	1996	1996	1996	1996	0
484	20231218	133300	4459703	1996	1996	1996	1996	0
485	20231218	133200	4459703	1996	1996	1996	1996	0
486	20231218	133100	4459703	1996	1996	1996	1996	0
487	20231218	133000	4459703	1996	1998	1998	1996	8
488	20231218	132900	4443727	1996	1998	1998	1996	2
489	20231218	132800	4439733	1996	1996	1996	1996	0
490	20231218	132700	4439733	1996	1996	1996	1996	0
491	20231218	132600	4439733	1996	1996	1996	1996	0
492	20231218	132500	4439733	1996	1996	1996	1996	0
493	20231218	132400	4439733	1996	1996	1996	1996	0
494	20231218	132300	4439733	1996	1996	1996	1996	0
495	20231218	132200	4439733	1996	1996	1996	1996	0
496	20231218	132100	4439733	1996	1996	1996	1996	0
497	20231218	132000	4439733	1996	1996	1996	1996	0
498	20231218	131900	4439733	1996	1996	1996	1996	0
499	20231218	131800	4439733	1996	1996	1996	1996	0
500	20231218	131700	4439733	1996	1996	1996	1996	0
501	20231218	131600	4439733	1996	1996	1996	1996	0
502	20231218	131500	4439733	1996	1996	1996	1996	0
503	20231218	131400	4439733	1996	1996	1996	1996	0
504	20231218	131300	4439733	1996	1996	1996	1996	0
505	20231218	131200	4439733	1996	1996	1996	1996	0
506	20231218	131100	4439733	1996	1996	1996	1996	0
507	20231218	131000	4439733	1996	1996	1996	1996	0
508	20231218	130900	4439733	1996	1996	1996	1996	0
509	20231218	130800	4439733	1996	1996	1996	1996	0
510	20231218	130700	4439733	1996	1996	1996	1996	0
511	20231218	130600	4439733	1996	1996	1996	1996	0
512	20231218	130500	4439733	1996	1996	1996	1996	0
513	20231218	130400	4439733	1996	1996	1996	1996	0
514	20231218	130300	4439733	1996	1996	1996	1996	0
515	20231218	130200	4439733	1996	1996	1996	1996	0
516	20231218	130100	4439733	1996	1996	1996	1996	0
517	20231218	130000	4439733	1996	1996	1996	1996	0
518	20231218	125900	4439733	1996	1996	1996	1996	0
519	20231218	125800	4439733	1996	1996	1996	1996	0
520	20231218	125700	4439733	1996	1996	1996	1996	0
521	20231218	125600	4439733	1996	1996	1996	1996	0
522	20231218	125500	4439733	1996	1996	1996	1996	0
523	20231218	125400	4439733	1996	1996	1996	1996	0
524	20231218	125300	4439733	1996	1996	1996	1996	0
525	20231218	125200	4439733	1996	1997	1997	1996	700
526	20231218	125100	3042401	1997	1997	1997	1997	0
527	20231218	125000	3042401	1997	1997	1997	1997	0
528	20231218	124900	3042401	1997	1997	1997	1997	0
529	20231218	124800	3042401	1997	1997	1997	1997	0
530	20231218	124700	3042401	1997	1997	1997	1997	0
531	20231218	124600	3042401	1997	1997	1997	1997	0
532	20231218	124500	3042401	1997	1997	1997	1997	0
533	20231218	124400	3042401	1997	1997	1997	1997	0
534	20231218	124300	3042401	1997	1997	1997	1997	0
535	20231218	124200	3042401	1997	1997	1997	1997	0
536	20231218	124100	3042401	1997	1997	1997	1997	0
537	20231218	124000	3042401	1997	1997	1997	1997	0
538	20231218	123900	3042401	1997	1997	1997	1997	6
539	20231218	123800	3030419	1998	1998	1998	1997	18
540	20231218	123700	2994461	1997	1998	1998	1997	12
541	20231218	123600	2970491	1997	1998	1998	1997	12
542	20231218	123500	2946521	1998	1998	1998	1998	0
543	20231218	123400	2946521	1998	1998	1998	1998	0
544	20231218	123300	2946521	1998	1998	1998	1998	50
545	20231218	123200	2846621	1998	1998	1998	1998	0
546	20231218	123100	2846621	1998	1998	1998	1998	0
547	20231218	123000	2846621	1998	1998	1998	1998	0
548	20231218	122900	2846621	1998	1998	1998	1998	0
549	20231218	122800	2846621	1998	1998	1998	1998	0
550	20231218	122700	2846621	1998	1998	1998	1998	0
551	20231218	122600	2846621	1998	1998	1998	1998	0
552	20231218	122500	2846621	1998	1998	1998	1998	0
553	20231218	122400	2846621	1998	1998	1998	1998	0
554	20231218	122300	2846621	1998	1998	1998	1998	0
555	20231218	122200	2846621	1998	1998	1998	1998	0
556	20231218	122100	2846621	1998	1998	1998	1998	0
557	20231218	122000	2846621	1998	1998	1998	1998	0
558	20231218	121900	2846621	1998	1998	1998	1998	0
559	20231218	121800	2846621	1998	1998	1998	1998	0
560	20231218	121700	2846621	1998	1998	1998	1998	0
561	20231218	121600	2846621	1998	1998	1998	1998	0
562	20231218	121500	2846621	1998	1998	1998	1998	0
563	20231218	121400	2846621	1998	1998	1998	1998	0
564	20231218	121300	2846621	1998	1998	1998	1998	0
565	20231218	121200	2846621	1998	1998	1998	1998	0
566	20231218	121100	2846621	1998	1998	1998	1998	0
567	20231218	121000	2846621	1998	1998	1998	1998	0
568	20231218	120900	2846621	1998	1998	1998	1998	0
569	20231218	120800	2846621	1998	1998	1998	1998	0
570	20231218	120700	2846621	1998	1998	1998	1998	1
571	20231218	120600	2844623	1997	1997	1997	1997	0
572	20231218	120500	2844623	1997	1997	1997	1997	0
573	20231218	120400	2844623	1997	1997	1997	1997	8
574	20231218	120300	2828647	1997	1997	1997	1997	0
575	20231218	120200	2828647	1997	1997	1997	1997	0
576	20231218	120100	2828647	1997	1997	1997	1997	0
577	20231218	120000	2828647	1997	1997	1997	1997	0
578	20231218	115900	2828647	1997	1997	1997	1997	0
579	20231218	115800	2828647	1997	1997	1997	1997	0
580	20231218	115700	2828647	1997	1997	1997	1997	0
581	20231218	115600	2828647	1997	1997	1997	1997	0
582	20231218	115500	2828647	1997	1997	1997	1997	0
583	20231218	115400	2828647	1997	1997	1997	1997	0
584	20231218	115300	2828647	1997	1997	1997	1997	0
585	20231218	115200	2828647	1997	1997	1997	1997	0
586	20231218	115100	2828647	1997	1997	1997	1997	0
587	20231218	115000	2828647	1997	1997	1997	1997	0
588	20231218	114900	2828647	1997	1997	1997	1997	0
589	20231218	114800	2828647	1997	1997	1997	1997	0
590	20231218	114700	2828647	1997	1997	1997	1997	0
591	20231218	114600	2828647	1997	1997	1997	1997	0
592	20231218	114500	2828647	1997	1997	1997	1997	0
593	20231218	114400	2828647	1997	1997	1997	1997	0
594	20231218	114300	2828647	1997	1997	1997	1997	0
595	20231218	114200	2828647	1997	1997	1997	1997	0
596	20231218	114100	2828647	1997	1997	1997	1997	0
597	20231218	114000	2828647	1997	1997	1997	1997	0
598	20231218	113900	2828647	1997	1997	1997	1997	0
599	20231218	113800	2828647	1997	1997	1997	1997	0
600	20231218	113700	2828647	1997	1997	1997	1997	0
601	20231218	113600	2828647	1997	1997	1997	1997	0
602	20231218	113500	2828647	1997	1997	1997	1997	0
603	20231218	113400	2828647	1997	1997	1997	1997	0
604	20231218	113300	2828647	1997	1997	1997	1997	0
605	20231218	113200	2828647	1997	1997	1997	1997	0
606	20231218	113100	2828647	1997	1997	1997	1997	0
607	20231218	113000	2828647	1997	1997	1997	1997	0
608	20231218	112900	2828647	1997	1997	1997	1997	0
609	20231218	112800	2828647	1997	1997	1997	1997	0
610	20231218	112700	2828647	1997	1997	1997	1997	0
611	20231218	112600	2828647	1997	1997	1997	1997	0
612	20231218	112500	2828647	1997	1997	1997	1997	0
613	20231218	112400	2828647	1997	1997	1997	1997	0
614	20231218	112300	2828647	1997	1997	1997	1997	0
615	20231218	112200	2828647	1997	1997	1997	1997	0
616	20231218	112100	2828647	1997	1997	1997	1997	0
617	20231218	112000	2828647	1997	1997	1997	1997	0
618	20231218	111900	2828647	1997	1997	1997	1997	0
619	20231218	111800	2828647	1997	1997	1997	1997	9
620	20231218	111700	2810674	1997	1997	1997	1997	0
621	20231218	111600	2810674	1997	1997	1997	1997	0
622	20231218	111500	2810674	1997	1997	1997	1997	0
623	20231218	111400	2810674	1997	1997	1997	1997	0
624	20231218	111300	2810674	1997	1997	1997	1997	0
625	20231218	111200	2810674	1997	1997	1997	1997	0
626	20231218	111100	2810674	1997	1997	1997	1997	36
627	20231218	111000	2738782	1996	1996	1996	1996	0
628	20231218	110900	2738782	1996	1996	1996	1996	0
629	20231218	110800	2738782	1996	1996	1996	1996	0
630	20231218	110700	2738782	1996	1996	1996	1996	0
631	20231218	110600	2738782	1996	1996	1996	1996	0
632	20231218	110500	2738782	1996	1996	1996	1996	0
633	20231218	110400	2738782	1996	1996	1997	1996	102
634	20231218	110300	2535189	1997	1997	1997	1997	0
635	20231218	110200	2535189	1997	1997	1997	1997	0
636	20231218	110100	2535189	1997	1997	1997	1997	0
637	20231218	110000	2535189	1997	1997	1997	1997	0
638	20231218	105900	2535189	1997	1997	1997	1997	0
639	20231218	105800	2535189	1997	1997	1997	1997	0
640	20231218	105700	2535189	1997	1997	1997	1997	5
641	20231218	105600	2525204	1997	1997	1997	1997	0
642	20231218	105500	2525204	1997	1997	1997	1997	0
643	20231218	105400	2525204	1997	1997	1997	1997	0
644	20231218	105300	2525204	1997	1997	1997	1997	0
645	20231218	105200	2525204	1997	1997	1997	1997	0
646	20231218	105100	2525204	1997	1997	1997	1997	0
647	20231218	105000	2525204	1997	1997	1997	1997	0
648	20231218	104900	2525204	1997	1997	1997	1997	0
649	20231218	104800	2525204	1997	1997	1997	1997	0
650	20231218	104700	2525204	1997	1997	1997	1997	0
651	20231218	104600	2525204	1997	1997	1997	1997	0
652	20231218	104500	2525204	1997	1997	1997	1997	0
653	20231218	104400	2525204	1997	1997	1997	1997	0
654	20231218	104300	2525204	1997	1997	1997	1997	1
655	20231218	104200	2523207	1996	1996	1996	1996	0
656	20231218	104100	2523207	1996	1996	1996	1996	0
657	20231218	104000	2523207	1996	1996	1996	1996	0
658	20231218	103900	2523207	1996	1996	1996	1996	0
659	20231218	103800	2523207	1996	1996	1996	1996	0
660	20231218	103700	2523207	1996	1996	1996	1996	0
661	20231218	103600	2523207	1996	1996	1996	1996	0
662	20231218	103500	2523207	1996	1996	1996	1996	0
663	20231218	103400	2523207	1996	1996	1996	1996	0
664	20231218	103300	2523207	1996	1996	1996	1996	0
665	20231218	103200	2523207	1996	1996	1996	1996	0
666	20231218	103100	2523207	1996	1997	1997	1996	12
667	20231218	103000	2499252	1997	1997	1997	1997	6
668	20231218	102900	2487270	1996	1996	1996	1996	75
669	20231218	102800	2337570	1996	1996	1996	1996	0
670	20231218	102700	2337570	1996	1996	1996	1996	0
671	20231218	102600	2337570	1996	1996	1996	1996	0
672	20231218	102500	2337570	1996	1996	1996	1996	0
673	20231218	102400	2337570	1996	1996	1996	1996	0
674	20231218	102300	2337570	1996	1996	1996	1996	0
675	20231218	102200	2337570	1996	1996	1996	1996	1035
676	20231218	102100	271710	1997	1997	1997	1997	0
677	20231218	102000	271710	1997	1997	1997	1997	0
678	20231218	101900	271710	1997	1997	1997	1997	11
679	20231218	101800	249743	1998	1998	1998	1998	0
680	20231218	101700	249743	1998	1998	1998	1998	0
681	20231218	101600	249743	1998	1998	1998	1998	0
682	20231218	101500	249743	1998	1998	1998	1998	0
683	20231218	101400	249743	1998	1998	1998	1998	0
684	20231218	101300	249743	1998	1998	1998	1998	0
685	20231218	101200	249743	1998	1998	1998	1998	0
686	20231218	101100	249743	1998	1998	1998	1998	0
687	20231218	101000	249743	1998	1998	1998	1998	0
688	20231218	100900	249743	1998	1998	1998	1998	0
689	20231218	100800	249743	1998	1998	1998	1998	0
690	20231218	100700	249743	1998	1998	1998	1998	0
691	20231218	100600	249743	1998	1998	1998	1998	0
692	20231218	100500	249743	1998	1998	1998	1998	0
693	20231218	100400	249743	1998	1998	1998	1998	0
694	20231218	100300	249743	1998	1998	1998	1998	0
695	20231218	100200	249743	1998	1998	1998	1998	52
696	20231218	100100	145847	1998	1999	1999	1998	51
697	20231218	100000	43919	1995	1995	1995	1995	0
698	20231218	095900	43919	1995	1995	1995	1995	0
699	20231218	095800	43919	1995	1995	1995	1995	0
700	20231218	095700	43919	1995	1995	1995	1995	0
701	20231218	095600	43919	1995	1995	1995	1995	0
702	20231218	095500	43919	1995	1995	1995	1995	0
703	20231218	095400	43919	1995	1995	1995	1995	0
704	20231218	095300	43919	1995	1995	1995	1995	0
705	20231218	095200	43919	1995	1995	1995	1995	0
706	20231218	095100	43919	1995	1995	1995	1995	0
707	20231218	095000	43919	1995	1995	1995	1995	0
708	20231218	094900	43919	1995	1995	1995	1995	0
709	20231218	094800	43919	1995	1995	1995	1995	0
710	20231218	094700	43919	1995	1995	1995	1995	0
711	20231218	094600	43919	1995	1995	1995	1995	0
712	20231218	094500	43919	1995	1995	1995	1995	0
713	20231218	094400	43919	1995	1995	1995	1995	0
714	20231218	094300	43919	1995	1995	1995	1995	0
715	20231218	094200	43919	1995	1995	1995	1995	0
716	20231218	094100	43919	1995	1995	1995	1995	0
717	20231218	094000	43919	1995	1995	1995	1995	0
718	20231218	093900	43919	1995	1995	1995	1995	0
719	20231218	093800	43919	1995	1995	1995	1995	0
720	20231218	093700	43919	1995	1995	1995	1995	0
721	20231218	093600	43919	1995	1995	1995	1995	0
722	20231218	093500	43919	1995	1995	1995	1995	0
723	20231218	093400	43919	1995	1995	1995	1995	0
724	20231218	093300	43919	1995	1995	1995	1995	0
725	20231218	093200	43919	1995	1995	1995	1995	0
726	20231218	093100	43919	1995	1995	1995	1995	0
727	20231218	093000	43919	1995	1995	1995	1995	0
728	20231218	092900	43919	1995	1995	1995	1995	0
729	20231218	092800	43919	1995	1995	1995	1995	0
730	20231218	092700	43919	1995	1995	1995	1995	0
731	20231218	092600	43919	1995	1995	1995	1995	0
732	20231218	092500	43919	1995	1995	1995	1995	0
733	20231218	092400	43919	1995	1995	1995	1995	0
734	20231218	092300	43919	1995	1995	1995	1995	0
735	20231218	092200	43919	1995	1995	1995	1995	0
736	20231218	092100	43919	1995	1995	1995	1995	0
737	20231218	092000	43919	1995	1996	1996	1995	8
738	20231218	091900	27958	1995	1995	1995	1995	0
739	20231218	091800	27958	1995	1995	1995	1995	3
740	20231218	091700	21973	1995	1996	1996	1995	5
741	20231218	091600	11997	2000	2000	2000	2000	0
742	20231218	091500	11997	2000	2000	2000	2000	0
743	20231218	091400	11997	2000	2000	2000	2000	0
744	20231218	091300	11997	2000	2000	2000	2000	0
745	20231218	091200	11997	2000	1999	2000	1999	5
746	20231218	091100	2000	2000	2000	2000	2000	0
747	20231218	091000	2000	2000	2000	2000	2000	0
748	20231218	090900	2000	2000	2000	2000	2000	0
749	20231218	090800	2000	2000	2000	2000	2000	0
750	20231218	090700	2000	2000	2000	2000	2000	0
751	20231218	090600	2000	2000	2000	2000	2000	0
752	20231218	090500	2000	2000	2000	2000	2000	0
753	20231218	090400	2000	2000	2000	2000	2000	0
754	20231218	090300	2000	2000	2000	2000	2000	0
755	20231218	090200	2000	2000	2000	2000	2000	0
756	20231218	090100	2000	2000	2000	2000	2000	0
757	20231218	090000	2000	2000	2000	2000	2000	1