KissMeData/458320/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	213100	21909191	2005	2005	2005	2005	1
3	20231220	213000	21909191	2005	2005	2005	2005	0
4	20231220	212900	21909191	2005	2005	2005	2005	0
5	20231220	212800	21909191	2005	2005	2005	2005	0
6	20231220	212700	21909191	2005	2005	2005	2005	0
7	20231220	212600	21909191	2005	2005	2005	2005	0
8	20231220	212500	21909191	2005	2005	2005	2005	0
9	20231220	212400	21909191	2005	2005	2005	2005	0
10	20231220	212300	21909191	2005	2005	2005	2005	0
11	20231220	212200	21909191	2005	2005	2005	2005	0
12	20231220	212100	21909191	2005	2005	2005	2005	0
13	20231220	212000	21909191	2005	2005	2005	2005	0
14	20231220	211900	21909191	2005	2005	2005	2005	0
15	20231220	211800	21909191	2005	2005	2005	2005	0
16	20231220	211700	21909191	2005	2005	2005	2005	0
17	20231220	211600	21909191	2005	2005	2005	2005	0
18	20231220	211500	21909191	2005	2005	2005	2005	0
19	20231220	211400	21909191	2005	2005	2005	2005	0
20	20231220	211300	21909191	2005	2005	2005	2005	0
21	20231220	211200	21909191	2005	2005	2005	2005	0
22	20231220	211100	21909191	2005	2005	2005	2005	0
23	20231220	211000	21909191	2005	2005	2005	2005	0
24	20231220	210900	21909191	2005	2005	2005	2005	0
25	20231220	210800	21909191	2005	2005	2005	2005	0
26	20231220	210700	21909191	2005	2005	2005	2005	0
27	20231220	210600	21909191	2005	2005	2005	2005	0
28	20231220	210500	21909191	2005	2005	2005	2005	0
29	20231220	210400	21909191	2005	2005	2005	2005	0
30	20231220	210300	21909191	2005	2005	2005	2005	0
31	20231220	210200	21909191	2005	2005	2005	2005	0
32	20231220	210100	21909191	2005	2005	2005	2005	1
33	20231220	210000	21909191	2005	2005	2005	2005	0
34	20231220	205900	21909191	2005	2005	2005	2005	0
35	20231220	205800	21909191	2005	2005	2005	2005	0
36	20231220	205700	21909191	2005	2005	2005	2005	0
37	20231220	205600	21909191	2005	2005	2005	2005	0
38	20231220	205500	21909191	2005	2005	2005	2005	0
39	20231220	205400	21909191	2005	2005	2005	2005	0
40	20231220	205300	21909191	2005	2005	2005	2005	0
41	20231220	205200	21909191	2005	2005	2005	2005	0
42	20231220	205100	21909191	2005	2005	2005	2005	0
43	20231220	205000	21909191	2005	2005	2005	2005	0
44	20231220	204900	21909191	2005	2005	2005	2005	0
45	20231220	204800	21909191	2005	2005	2005	2005	0
46	20231220	204700	21909191	2005	2005	2005	2005	0
47	20231220	204600	21909191	2005	2005	2005	2005	0
48	20231220	204500	21909191	2005	2005	2005	2005	0
49	20231220	204400	21909191	2005	2005	2005	2005	0
50	20231220	204300	21909191	2005	2005	2005	2005	0
51	20231220	204200	21909191	2005	2005	2005	2005	0
52	20231220	204100	21909191	2005	2005	2005	2005	0
53	20231220	204000	21909191	2005	2005	2005	2005	0
54	20231220	203900	21909191	2005	2005	2005	2005	0
55	20231220	203800	21909191	2005	2005	2005	2005	0
56	20231220	203700	21909191	2005	2005	2005	2005	0
57	20231220	203600	21909191	2005	2005	2005	2005	0
58	20231220	203500	21909191	2005	2005	2005	2005	0
59	20231220	203400	21909191	2005	2005	2005	2005	0
60	20231220	203300	21909191	2005	2005	2005	2005	0
61	20231220	203200	21909191	2005	2005	2005	2005	0
62	20231220	203100	21909191	2005	2005	2005	2005	1
63	20231220	203000	21909191	2005	2005	2005	2005	0
64	20231220	202900	21909191	2005	2005	2005	2005	0
65	20231220	202800	21909191	2005	2005	2005	2005	0
66	20231220	202700	21909191	2005	2005	2005	2005	0
67	20231220	202600	21909191	2005	2005	2005	2005	0
68	20231220	202500	21909191	2005	2005	2005	2005	0
69	20231220	202400	21909191	2005	2005	2005	2005	0
70	20231220	202300	21909191	2005	2005	2005	2005	0
71	20231220	202200	21909191	2005	2005	2005	2005	0
72	20231220	202100	21909191	2005	2005	2005	2005	0
73	20231220	202000	21909191	2005	2005	2005	2005	0
74	20231220	201900	21909191	2005	2005	2005	2005	0
75	20231220	201800	21909191	2005	2005	2005	2005	0
76	20231220	201700	21909191	2005	2005	2005	2005	0
77	20231220	201600	21909191	2005	2005	2005	2005	0
78	20231220	201500	21909191	2005	2005	2005	2005	0
79	20231220	201400	21909191	2005	2005	2005	2005	0
80	20231220	201300	21909191	2005	2005	2005	2005	0
81	20231220	201200	21909191	2005	2005	2005	2005	0
82	20231220	201100	21909191	2005	2005	2005	2005	0
83	20231220	201000	21909191	2005	2005	2005	2005	0
84	20231220	200900	21909191	2005	2005	2005	2005	0
85	20231220	200800	21909191	2005	2005	2005	2005	0
86	20231220	200700	21909191	2005	2005	2005	2005	0
87	20231220	200600	21909191	2005	2005	2005	2005	0
88	20231220	200500	21909191	2005	2005	2005	2005	0
89	20231220	200400	21909191	2005	2005	2005	2005	0
90	20231220	200300	21909191	2005	2005	2005	2005	0
91	20231220	200200	21909191	2005	2005	2005	2005	0
92	20231220	200100	21909191	2005	2005	2005	2005	1
93	20231220	200000	21909191	2005	2005	2005	2005	0
94	20231220	195900	21909191	2005	2005	2005	2005	0
95	20231220	195800	21909191	2005	2005	2005	2005	0
96	20231220	195700	21909191	2005	2005	2005	2005	0
97	20231220	195600	21909191	2005	2005	2005	2005	0
98	20231220	195500	21909191	2005	2005	2005	2005	0
99	20231220	195400	21909191	2005	2005	2005	2005	0
100	20231220	195300	21909191	2005	2005	2005	2005	0
101	20231220	195200	21909191	2005	2005	2005	2005	0
102	20231220	195100	21909191	2005	2005	2005	2005	0
103	20231220	195000	21909191	2005	2005	2005	2005	0
104	20231220	194900	21909191	2005	2005	2005	2005	0
105	20231220	194800	21909191	2005	2005	2005	2005	0
106	20231220	194700	21909191	2005	2005	2005	2005	0
107	20231220	194600	21909191	2005	2005	2005	2005	0
108	20231220	194500	21909191	2005	2005	2005	2005	0
109	20231220	194400	21909191	2005	2005	2005	2005	0
110	20231220	194300	21909191	2005	2005	2005	2005	0
111	20231220	194200	21909191	2005	2005	2005	2005	0
112	20231220	194100	21909191	2005	2005	2005	2005	0
113	20231220	194000	21909191	2005	2005	2005	2005	0
114	20231220	193900	21909191	2005	2005	2005	2005	0
115	20231220	193800	21909191	2005	2005	2005	2005	0
116	20231220	193700	21909191	2005	2005	2005	2005	0
117	20231220	193600	21909191	2005	2005	2005	2005	0
118	20231220	193500	21909191	2005	2005	2005	2005	0
119	20231220	193400	21909191	2005	2005	2005	2005	0
120	20231220	193300	21909191	2005	2005	2005	2005	0
121	20231220	193200	21909191	2005	2005	2005	2005	0
122	20231220	193100	21909191	2005	2005	2005	2005	1
123	20231220	193000	21909191	2005	2005	2005	2005	0
124	20231220	192900	21909191	2005	2005	2005	2005	0
125	20231220	192800	21909191	2005	2005	2005	2005	0
126	20231220	192700	21909191	2005	2005	2005	2005	0
127	20231220	192600	21909191	2005	2005	2005	2005	0
128	20231220	192500	21909191	2005	2005	2005	2005	0
129	20231220	192400	21909191	2005	2005	2005	2005	0
130	20231220	192300	21909191	2005	2005	2005	2005	0
131	20231220	192200	21909191	2005	2005	2005	2005	0
132	20231220	192100	21909191	2005	2005	2005	2005	0
133	20231220	192000	21909191	2005	2005	2005	2005	0
134	20231220	191900	21909191	2005	2005	2005	2005	0
135	20231220	191800	21909191	2005	2005	2005	2005	0
136	20231220	191700	21909191	2005	2005	2005	2005	0
137	20231220	191600	21909191	2005	2005	2005	2005	0
138	20231220	191500	21909191	2005	2005	2005	2005	0
139	20231220	191400	21909191	2005	2005	2005	2005	0
140	20231220	191300	21909191	2005	2005	2005	2005	0
141	20231220	191200	21909191	2005	2005	2005	2005	0
142	20231220	191100	21909191	2005	2005	2005	2005	0
143	20231220	191000	21909191	2005	2005	2005	2005	0
144	20231220	190900	21909191	2005	2005	2005	2005	0
145	20231220	190800	21909191	2005	2005	2005	2005	0
146	20231220	190700	21909191	2005	2005	2005	2005	0
147	20231220	190600	21909191	2005	2005	2005	2005	0
148	20231220	190500	21909191	2005	2005	2005	2005	0
149	20231220	190400	21909191	2005	2005	2005	2005	0
150	20231220	190300	21909191	2005	2005	2005	2005	0
151	20231220	190200	21909191	2005	2005	2005	2005	0
152	20231220	190100	21909191	2005	2005	2005	2005	1
153	20231220	190000	21909191	2005	2005	2005	2005	0
154	20231220	185900	21909191	2005	2005	2005	2005	0
155	20231220	185800	21909191	2005	2005	2005	2005	0
156	20231220	185700	21909191	2005	2005	2005	2005	0
157	20231220	185600	21909191	2005	2005	2005	2005	0
158	20231220	185500	21909191	2005	2005	2005	2005	0
159	20231220	185400	21909191	2005	2005	2005	2005	0
160	20231220	185300	21909191	2005	2005	2005	2005	0
161	20231220	185200	21909191	2005	2005	2005	2005	0
162	20231220	185100	21909191	2005	2005	2005	2005	0
163	20231220	185000	21909191	2005	2005	2005	2005	0
164	20231220	184900	21909191	2005	2005	2005	2005	0
165	20231220	184800	21909191	2005	2005	2005	2005	0
166	20231220	184700	21909191	2005	2005	2005	2005	0
167	20231220	184600	21909191	2005	2005	2005	2005	0
168	20231220	184500	21909191	2005	2005	2005	2005	0
169	20231220	184400	21909191	2005	2005	2005	2005	0
170	20231220	184300	21909191	2005	2005	2005	2005	0
171	20231220	184200	21909191	2005	2005	2005	2005	0
172	20231220	184100	21909191	2005	2005	2005	2005	0
173	20231220	184000	21909191	2005	2005	2005	2005	0
174	20231220	183900	21909191	2005	2005	2005	2005	0
175	20231220	183800	21909191	2005	2005	2005	2005	0
176	20231220	183700	21909191	2005	2005	2005	2005	0
177	20231220	183600	21909191	2005	2005	2005	2005	0
178	20231220	183500	21909191	2005	2005	2005	2005	0
179	20231220	183400	21909191	2005	2005	2005	2005	0
180	20231220	183300	21909191	2005	2005	2005	2005	0
181	20231220	183200	21909191	2005	2005	2005	2005	0
182	20231220	183100	21909191	2005	2005	2005	2005	1
183	20231220	183000	21909191	2005	2005	2005	2005	0
184	20231220	182900	21909191	2005	2005	2005	2005	0
185	20231220	182800	21909191	2005	2005	2005	2005	0
186	20231220	182700	21909191	2005	2005	2005	2005	0
187	20231220	182600	21909191	2005	2005	2005	2005	0
188	20231220	182500	21909191	2005	2005	2005	2005	0
189	20231220	182400	21909191	2005	2005	2005	2005	0
190	20231220	182300	21909191	2005	2005	2005	2005	0
191	20231220	182200	21909191	2005	2005	2005	2005	0
192	20231220	182100	21909191	2005	2005	2005	2005	0
193	20231220	182000	21909191	2005	2005	2005	2005	0
194	20231220	181900	21909191	2005	2005	2005	2005	0
195	20231220	181800	21909191	2005	2005	2005	2005	0
196	20231220	181700	21909191	2005	2005	2005	2005	0
197	20231220	181600	21909191	2005	2005	2005	2005	0
198	20231220	181500	21909191	2005	2005	2005	2005	0
199	20231220	181400	21909191	2005	2005	2005	2005	0
200	20231220	181300	21909191	2005	2005	2005	2005	0
201	20231220	181200	21909191	2005	2005	2005	2005	0
202	20231220	181100	21909191	2005	2005	2005	2005	0
203	20231220	181000	21909191	2005	2005	2005	2005	0
204	20231220	180900	21909191	2005	2005	2005	2005	0
205	20231220	180800	21909191	2005	2005	2005	2005	0
206	20231220	180700	21909191	2005	2005	2005	2005	0
207	20231220	180600	21909191	2005	2005	2005	2005	0
208	20231220	180500	21909191	2005	2005	2005	2005	0
209	20231220	180400	21909191	2005	2005	2005	2005	0
210	20231220	180300	21909191	2005	2005	2005	2005	0
211	20231220	180200	21909191	2005	2005	2005	2005	0
212	20231220	180100	21909191	2005	2005	2005	2005	1
213	20231220	180000	21909191	2005	2005	2005	2005	0
214	20231220	175900	21909191	2005	2005	2005	2005	0
215	20231220	175800	21909191	2005	2005	2005	2005	0
216	20231220	175700	21909191	2005	2005	2005	2005	0
217	20231220	175600	21909191	2005	2005	2005	2005	0
218	20231220	175500	21909191	2005	2005	2005	2005	0
219	20231220	175400	21909191	2005	2005	2005	2005	0
220	20231220	175300	21909191	2005	2005	2005	2005	0
221	20231220	175200	21909191	2005	2005	2005	2005	0
222	20231220	175100	21909191	2005	2005	2005	2005	0
223	20231220	175000	21909191	2005	2005	2005	2005	0
224	20231220	174900	21909191	2005	2005	2005	2005	0
225	20231220	174800	21909191	2005	2005	2005	2005	0
226	20231220	174700	21909191	2005	2005	2005	2005	0
227	20231220	174600	21909191	2005	2005	2005	2005	0
228	20231220	174500	21909191	2005	2005	2005	2005	0
229	20231220	174400	21909191	2005	2005	2005	2005	0
230	20231220	174300	21909191	2005	2005	2005	2005	0
231	20231220	174200	21909191	2005	2005	2005	2005	0
232	20231220	174100	21909191	2005	2005	2005	2005	0
233	20231220	174000	21909191	2005	2005	2005	2005	0
234	20231220	173900	21909191	2005	2005	2005	2005	0
235	20231220	173800	21909191	2005	2005	2005	2005	0
236	20231220	173700	21909191	2005	2005	2005	2005	0
237	20231220	173600	21909191	2005	2005	2005	2005	0
238	20231220	173500	21909191	2005	2005	2005	2005	0
239	20231220	173400	21909191	2005	2005	2005	2005	0
240	20231220	173300	21909191	2005	2005	2005	2005	0
241	20231220	173200	21909191	2005	2005	2005	2005	0
242	20231220	173100	21909191	2005	2005	2005	2005	1
243	20231220	173000	21909191	2005	2005	2005	2005	0
244	20231220	172900	21909191	2005	2005	2005	2005	0
245	20231220	172800	21909191	2005	2005	2005	2005	0
246	20231220	172700	21909191	2005	2005	2005	2005	0
247	20231220	172600	21909191	2005	2005	2005	2005	0
248	20231220	172500	21909191	2005	2005	2005	2005	0
249	20231220	172400	21909191	2005	2005	2005	2005	0
250	20231220	172300	21909191	2005	2005	2005	2005	0
251	20231220	172200	21909191	2005	2005	2005	2005	0
252	20231220	172100	21909191	2005	2005	2005	2005	0
253	20231220	172000	21909191	2005	2005	2005	2005	0
254	20231220	171900	21909191	2005	2005	2005	2005	0
255	20231220	171800	21909191	2005	2005	2005	2005	0
256	20231220	171700	21909191	2005	2005	2005	2005	0
257	20231220	171600	21909191	2005	2005	2005	2005	0
258	20231220	171500	21909191	2005	2005	2005	2005	0
259	20231220	171400	21909191	2005	2005	2005	2005	0
260	20231220	171300	21909191	2005	2005	2005	2005	0
261	20231220	171200	21909191	2005	2005	2005	2005	0
262	20231220	171100	21909191	2005	2005	2005	2005	0
263	20231220	171000	21909191	2005	2005	2005	2005	0
264	20231220	170900	21909191	2005	2005	2005	2005	0
265	20231220	170800	21909191	2005	2005	2005	2005	0
266	20231220	170700	21909191	2005	2005	2005	2005	0
267	20231220	170600	21909191	2005	2005	2005	2005	0
268	20231220	170500	21909191	2005	2005	2005	2005	0
269	20231220	170400	21909191	2005	2005	2005	2005	0
270	20231220	170300	21909191	2005	2005	2005	2005	0
271	20231220	170200	21909191	2005	2005	2005	2005	0
272	20231220	170100	21909191	2005	2005	2005	2005	1
273	20231220	170000	21909191	2005	2005	2005	2005	0
274	20231220	165900	21909191	2005	2005	2005	2005	0
275	20231220	165800	21909191	2005	2005	2005	2005	0
276	20231220	165700	21909191	2005	2005	2005	2005	0
277	20231220	165600	21909191	2005	2005	2005	2005	0
278	20231220	165500	21909191	2005	2005	2005	2005	0
279	20231220	165400	21909191	2005	2005	2005	2005	0
280	20231220	165300	21909191	2005	2005	2005	2005	0
281	20231220	165200	21909191	2005	2005	2005	2005	0
282	20231220	165100	21909191	2005	2005	2005	2005	0
283	20231220	165000	21909191	2005	2005	2005	2005	0
284	20231220	164900	21909191	2005	2005	2005	2005	0
285	20231220	164800	21909191	2005	2005	2005	2005	0
286	20231220	164700	21909191	2005	2005	2005	2005	0
287	20231220	164600	21909191	2005	2005	2005	2005	0
288	20231220	164500	21909191	2005	2005	2005	2005	0
289	20231220	164400	21909191	2005	2005	2005	2005	0
290	20231220	164300	21909191	2005	2005	2005	2005	0
291	20231220	164200	21909191	2005	2005	2005	2005	0
292	20231220	164100	21909191	2005	2005	2005	2005	0
293	20231220	164000	21909191	2005	2005	2005	2005	0
294	20231220	163900	21909191	2005	2005	2005	2005	0
295	20231220	163800	21909191	2005	2005	2005	2005	0
296	20231220	163700	21909191	2005	2005	2005	2005	0
297	20231220	163600	21909191	2005	2005	2005	2005	0
298	20231220	163500	21909191	2005	2005	2005	2005	0
299	20231220	163400	21909191	2005	2005	2005	2005	0
300	20231220	163300	21909191	2005	2005	2005	2005	0
301	20231220	163200	21909191	2005	2005	2005	2005	0
302	20231220	163100	21909191	2005	2005	2005	2005	1
303	20231220	163000	21909191	2005	2005	2005	2005	0
304	20231220	162900	21909191	2005	2005	2005	2005	0
305	20231220	162800	21909191	2005	2005	2005	2005	0
306	20231220	162700	21909191	2005	2005	2005	2005	0
307	20231220	162600	21909191	2005	2005	2005	2005	0
308	20231220	162500	21909191	2005	2005	2005	2005	0
309	20231220	162400	21909191	2005	2005	2005	2005	0
310	20231220	162300	21909191	2005	2005	2005	2005	0
311	20231220	162200	21909191	2005	2005	2005	2005	0
312	20231220	162100	21909191	2005	2005	2005	2005	0
313	20231220	162000	21909191	2005	2005	2005	2005	0
314	20231220	161900	21909191	2005	2005	2005	2005	0
315	20231220	161800	21909191	2005	2005	2005	2005	0
316	20231220	161700	21909191	2005	2005	2005	2005	0
317	20231220	161600	21909191	2005	2005	2005	2005	0
318	20231220	161500	21909191	2005	2005	2005	2005	0
319	20231220	161400	21909191	2005	2005	2005	2005	0
320	20231220	161300	21909191	2005	2005	2005	2005	0
321	20231220	161200	21909191	2005	2005	2005	2005	0
322	20231220	161100	21909191	2005	2005	2005	2005	0
323	20231220	161000	21909191	2005	2005	2005	2005	0
324	20231220	160900	21909191	2005	2005	2005	2005	0
325	20231220	160800	21909191	2005	2005	2005	2005	0
326	20231220	160700	21909191	2005	2005	2005	2005	0
327	20231220	160600	21909191	2005	2005	2005	2005	0
328	20231220	160500	21909191	2005	2005	2005	2005	0
329	20231220	160400	21909191	2005	2005	2005	2005	0
330	20231220	160300	21909191	2005	2005	2005	2005	0
331	20231220	160200	21909191	2005	2005	2005	2005	0
332	20231220	160100	21909191	2005	2005	2005	2005	1
333	20231220	160000	21909191	2005	2005	2005	2005	0
334	20231220	155900	21909191	2005	2005	2005	2005	0
335	20231220	155800	21909191	2005	2005	2005	2005	0
336	20231220	155700	21909191	2005	2005	2005	2005	0
337	20231220	155600	21909191	2005	2005	2005	2005	0
338	20231220	155500	21909191	2005	2005	2005	2005	0
339	20231220	155400	21909191	2005	2005	2005	2005	0
340	20231220	155300	21909191	2005	2005	2005	2005	0
341	20231220	155200	21909191	2005	2005	2005	2005	0
342	20231220	155100	21909191	2005	2005	2005	2005	0
343	20231220	155000	21909191	2005	2005	2005	2005	0
344	20231220	154900	21909191	2005	2005	2005	2005	0
345	20231220	154800	21909191	2005	2005	2005	2005	0
346	20231220	154700	21909191	2005	2005	2005	2005	0
347	20231220	154600	21909191	2005	2005	2005	2005	0
348	20231220	154500	21909191	2005	2005	2005	2005	0
349	20231220	154400	21909191	2005	2005	2005	2005	0
350	20231220	154300	21909191	2005	2005	2005	2005	0
351	20231220	154200	21909191	2005	2005	2005	2005	0
352	20231220	154100	21909191	2005	2005	2005	2005	0
353	20231220	154000	21909191	2005	2005	2005	2005	0
354	20231220	153900	21909191	2005	2005	2005	2005	0
355	20231220	153800	21909191	2005	2005	2005	2005	0
356	20231220	153700	21909191	2005	2005	2005	2005	0
357	20231220	153600	21909191	2005	2005	2005	2005	0
358	20231220	153500	21909191	2005	2005	2005	2005	0
359	20231220	153400	21909191	2005	2005	2005	2005	0
360	20231220	153300	21909191	2005	2005	2005	2005	0
361	20231220	153200	21909191	2005	2005	2005	2005	0
362	20231220	153100	21909191	2005	2005	2005	2005	1
363	20231220	153000	21909191	2005	2005	2005	2005	1
364	20231220	152900	21907186	2000	2000	2000	2000	0
365	20231220	152800	21907186	2000	2000	2000	2000	0
366	20231220	152700	21907186	2000	2000	2000	2000	0
367	20231220	152600	21907186	2000	2000	2000	2000	0
368	20231220	152500	21907186	2000	2000	2000	2000	0
369	20231220	152400	21907186	2000	2000	2000	2000	0
370	20231220	152300	21907186	2000	2000	2000	2000	0
371	20231220	152200	21907186	2000	2000	2000	2000	0
372	20231220	152100	21907186	2000	2000	2000	2000	0
373	20231220	152000	21907186	2000	2000	2000	2000	0
374	20231220	151900	21907186	2000	2000	2000	2000	1
375	20231220	151800	21905186	2000	2000	2000	2000	3
376	20231220	151700	21899186	2000	2000	2000	2000	4
377	20231220	151600	21891186	2000	2000	2000	2000	3
378	20231220	151500	21885186	2000	2000	2000	2000	4
379	20231220	151400	21877186	2000	2000	2000	2000	3
380	20231220	151300	21871186	2000	2000	2000	2000	4
381	20231220	151200	21863186	2000	2000	2000	2000	4
382	20231220	151100	21855186	2000	2000	2000	2000	3
383	20231220	151000	21849186	2000	2000	2000	2000	4
384	20231220	150900	21841186	2000	2000	2000	2000	3
385	20231220	150800	21835186	2000	2000	2000	2000	3
386	20231220	150700	21829186	2000	2000	2000	2000	0
387	20231220	150600	21829186	2000	2000	2000	2000	0
388	20231220	150500	21829186	2000	2000	2000	2000	0
389	20231220	150400	21829186	2000	2000	2000	2000	0
390	20231220	150300	21829186	2000	2000	2000	2000	0
391	20231220	150200	21829186	2000	2000	2000	2000	0
392	20231220	150100	21829186	2000	2000	2000	2000	0
393	20231220	150000	21829186	2000	2000	2000	2000	0
394	20231220	145900	21829186	2000	2000	2000	2000	0
395	20231220	145800	21829186	2000	2000	2000	2000	0
396	20231220	145700	21829186	2000	2000	2000	2000	988
397	20231220	145600	19853186	2000	2000	2000	2000	0
398	20231220	145500	19853186	2000	2000	2000	2000	7
399	20231220	145400	19839186	2000	2000	2000	2000	0
400	20231220	145300	19839186	2000	2000	2000	2000	0
401	20231220	145200	19839186	2000	2000	2000	2000	0
402	20231220	145100	19839186	2000	2000	2000	2000	0
403	20231220	145000	19839186	2000	2000	2000	2000	0
404	20231220	144900	19839186	2000	2000	2000	2000	0
405	20231220	144800	19839186	2000	2000	2000	2000	0
406	20231220	144700	19839186	2000	2000	2000	2000	0
407	20231220	144600	19839186	2000	2000	2000	2000	0
408	20231220	144500	19839186	2000	2000	2000	2000	0
409	20231220	144400	19839186	2000	2000	2000	2000	0
410	20231220	144300	19839186	2000	2000	2000	2000	0
411	20231220	144200	19839186	2000	2000	2000	2000	0
412	20231220	144100	19839186	2000	2000	2000	2000	0
413	20231220	144000	19839186	2000	2000	2000	2000	0
414	20231220	143900	19839186	2000	2000	2000	2000	0
415	20231220	143800	19839186	2000	2000	2000	2000	0
416	20231220	143700	19839186	2000	2000	2000	2000	0
417	20231220	143600	19839186	2000	2000	2000	2000	0
418	20231220	143500	19839186	2000	2000	2000	2000	0
419	20231220	143400	19839186	2000	2000	2000	2000	0
420	20231220	143300	19839186	2000	2000	2000	2000	0
421	20231220	143200	19839186	2000	2000	2000	2000	0
422	20231220	143100	19839186	2000	2000	2000	2000	0
423	20231220	143000	19839186	2000	2000	2000	2000	0
424	20231220	142900	19839186	2000	2000	2000	2000	0
425	20231220	142800	19839186	2000	2000	2000	2000	0
426	20231220	142700	19839186	2000	2000	2000	2000	0
427	20231220	142600	19839186	2000	2000	2000	2000	0
428	20231220	142500	19839186	2000	2000	2000	2000	0
429	20231220	142400	19839186	2000	2000	2000	2000	0
430	20231220	142300	19839186	2000	2000	2000	2000	0
431	20231220	142200	19839186	2000	2000	2000	2000	0
432	20231220	142100	19839186	2000	2000	2000	2000	0
433	20231220	142000	19839186	2000	2000	2000	2000	0
434	20231220	141900	19839186	2000	2000	2000	2000	0
435	20231220	141800	19839186	2000	2000	2000	2000	162
436	20231220	141700	19515186	2000	2000	2000	2000	8
437	20231220	141600	19499186	2000	2000	2000	2000	0
438	20231220	141500	19499186	2000	2000	2000	2000	0
439	20231220	141400	19499186	2000	2000	2000	2000	0
440	20231220	141300	19499186	2000	2000	2000	2000	0
441	20231220	141200	19499186	2000	2000	2000	2000	0
442	20231220	141100	19499186	2000	2000	2000	2000	0
443	20231220	141000	19499186	2000	2000	2000	2000	0
444	20231220	140900	19499186	2000	2000	2000	2000	0
445	20231220	140800	19499186	2000	2000	2000	2000	0
446	20231220	140700	19499186	2000	2000	2000	2000	0
447	20231220	140600	19499186	2000	2000	2000	2000	0
448	20231220	140500	19499186	2000	2000	2000	2000	0
449	20231220	140400	19499186	2000	2000	2000	2000	7
450	20231220	140300	19485186	2000	2000	2000	2000	0
451	20231220	140200	19485186	2000	2000	2000	2000	2
452	20231220	140100	19481186	2000	2000	2000	2000	0
453	20231220	140000	19481186	2000	2000	2000	2000	0
454	20231220	135900	19481186	2000	2000	2000	2000	0
455	20231220	135800	19481186	2000	2000	2000	2000	0
456	20231220	135700	19481186	2000	2000	2000	2000	0
457	20231220	135600	19481186	2000	2000	2000	2000	0
458	20231220	135500	19481186	2000	2000	2000	2000	0
459	20231220	135400	19481186	2000	2000	2000	2000	0
460	20231220	135300	19481186	2000	2000	2000	2000	0
461	20231220	135200	19481186	2000	2000	2000	2000	0
462	20231220	135100	19481186	2000	2000	2000	2000	0
463	20231220	135000	19481186	2000	2000	2000	2000	0
464	20231220	134900	19481186	2000	2000	2000	2000	0
465	20231220	134800	19481186	2000	2000	2000	2000	0
466	20231220	134700	19481186	2000	2000	2000	2000	0
467	20231220	134600	19481186	2000	2000	2000	2000	0
468	20231220	134500	19481186	2000	2000	2000	2000	0
469	20231220	134400	19481186	2000	2000	2000	2000	0
470	20231220	134300	19481186	2000	2000	2000	2000	0
471	20231220	134200	19481186	2000	2000	2000	2000	0
472	20231220	134100	19481186	2000	2000	2000	2000	0
473	20231220	134000	19481186	2000	2000	2000	2000	0
474	20231220	133900	19481186	2000	2000	2000	2000	0
475	20231220	133800	19481186	2000	2000	2000	2000	0
476	20231220	133700	19481186	2000	2000	2000	2000	0
477	20231220	133600	19481186	2000	2000	2000	2000	0
478	20231220	133500	19481186	2000	2000	2000	2000	0
479	20231220	133400	19481186	2000	2000	2000	2000	0
480	20231220	133300	19481186	2000	2000	2000	2000	0
481	20231220	133200	19481186	2000	2000	2000	2000	0
482	20231220	133100	19481186	2000	2000	2000	2000	0
483	20231220	133000	19481186	2000	2000	2000	2000	0
484	20231220	132900	19481186	2000	2000	2000	2000	0
485	20231220	132800	19481186	2000	2000	2000	2000	0
486	20231220	132700	19481186	2000	2000	2000	2000	0
487	20231220	132600	19481186	2000	2000	2000	2000	0
488	20231220	132500	19481186	2000	2000	2000	2000	0
489	20231220	132400	19481186	2000	2000	2000	2000	0
490	20231220	132300	19481186	2000	2000	2000	2000	0
491	20231220	132200	19481186	2000	2000	2000	2000	0
492	20231220	132100	19481186	2000	2000	2000	2000	0
493	20231220	132000	19481186	2000	2000	2000	2000	0
494	20231220	131900	19481186	2000	2000	2000	2000	0
495	20231220	131800	19481186	2000	2000	2000	2000	0
496	20231220	131700	19481186	2000	2000	2000	2000	0
497	20231220	131600	19481186	2000	2000	2000	2000	0
498	20231220	131500	19481186	2000	2000	2000	2000	0
499	20231220	131400	19481186	2000	2000	2000	2000	0
500	20231220	131300	19481186	2000	2005	2005	2000	8
501	20231220	131200	19465166	2000	2000	2000	2000	0
502	20231220	131100	19465166	2000	2000	2000	2000	0
503	20231220	131000	19465166	2000	2000	2000	2000	0
504	20231220	130900	19465166	2000	2000	2000	2000	0
505	20231220	130800	19465166	2000	2000	2000	2000	0
506	20231220	130700	19465166	2000	2000	2000	2000	0
507	20231220	130600	19465166	2000	2000	2000	2000	0
508	20231220	130500	19465166	2000	2005	2005	2000	4
509	20231220	130400	19457156	2000	2000	2000	2000	0
510	20231220	130300	19457156	2000	2000	2000	2000	0
511	20231220	130200	19457156	2000	2000	2000	2000	1
512	20231220	130100	19455156	2005	2005	2005	2005	1
513	20231220	130000	19453151	2000	2005	2005	2000	2
514	20231220	125900	19449146	2000	2000	2000	2000	0
515	20231220	125800	19449146	2000	2005	2005	2000	2
516	20231220	125700	19445141	2005	2005	2005	2005	2
517	20231220	125600	19441131	2000	2005	2005	2000	2
518	20231220	125500	19437126	2000	2000	2000	2000	0
519	20231220	125400	19437126	2000	2005	2005	2000	2
520	20231220	125300	19433121	2000	2000	2000	2000	100
521	20231220	125200	19233121	2000	2005	2005	2000	2
522	20231220	125100	19229116	2000	2000	2000	2000	40
523	20231220	125000	19149116	2000	2005	2005	2000	2
524	20231220	124900	19145111	2000	2000	2000	2000	0
525	20231220	124800	19145111	2000	2000	2000	2000	0
526	20231220	124700	19145111	2000	2000	2000	2000	0
527	20231220	124600	19145111	2000	2005	2005	2000	2
528	20231220	124500	19141106	2000	2000	2000	2000	0
529	20231220	124400	19141106	2000	2000	2000	2000	0
530	20231220	124300	19141106	2000	2000	2000	2000	0
531	20231220	124200	19141106	2000	2000	2000	2000	0
532	20231220	124100	19141106	2000	2000	2000	2000	5
533	20231220	124000	19131106	2000	2000	2000	2000	0
534	20231220	123900	19131106	2000	2000	2000	2000	1
535	20231220	123800	19129106	2000	2000	2000	2000	0
536	20231220	123700	19129106	2000	2000	2000	2000	0
537	20231220	123600	19129106	2000	2000	2000	2000	0
538	20231220	123500	19129106	2000	2000	2000	2000	0
539	20231220	123400	19129106	2000	2000	2000	2000	0
540	20231220	123300	19129106	2000	2000	2000	2000	0
541	20231220	123200	19129106	2000	2000	2000	2000	0
542	20231220	123100	19129106	2000	2000	2000	2000	0
543	20231220	123000	19129106	2000	2000	2000	2000	0
544	20231220	122900	19129106	2000	2000	2000	2000	0
545	20231220	122800	19129106	2000	2000	2000	2000	0
546	20231220	122700	19129106	2000	2000	2000	2000	0
547	20231220	122600	19129106	2000	2000	2000	2000	0
548	20231220	122500	19129106	2000	2000	2000	2000	0
549	20231220	122400	19129106	2000	2000	2000	2000	0
550	20231220	122300	19129106	2000	2000	2000	2000	0
551	20231220	122200	19129106	2000	2000	2000	2000	0
552	20231220	122100	19129106	2000	2000	2000	2000	0
553	20231220	122000	19129106	2000	2000	2000	2000	0
554	20231220	121900	19129106	2000	2000	2000	2000	0
555	20231220	121800	19129106	2000	2000	2000	2000	0
556	20231220	121700	19129106	2000	2000	2000	2000	0
557	20231220	121600	19129106	2000	2000	2000	2000	0
558	20231220	121500	19129106	2000	2000	2000	2000	0
559	20231220	121400	19129106	2000	2000	2000	2000	31
560	20231220	121300	19067106	2000	2000	2000	2000	0
561	20231220	121200	19067106	2000	2000	2000	2000	0
562	20231220	121100	19067106	2000	2000	2000	2000	0
563	20231220	121000	19067106	2000	2000	2000	2000	0
564	20231220	120900	19067106	2000	2000	2000	2000	0
565	20231220	120800	19067106	2000	2000	2000	2000	0
566	20231220	120700	19067106	2000	2000	2000	2000	0
567	20231220	120600	19067106	2000	2000	2000	2000	0
568	20231220	120500	19067106	2000	2000	2000	2000	0
569	20231220	120400	19067106	2000	2000	2000	2000	0
570	20231220	120300	19067106	2000	2000	2000	2000	8
571	20231220	120200	19051106	2000	2000	2000	2000	0
572	20231220	120100	19051106	2000	2000	2000	2000	0
573	20231220	120000	19051106	2000	2000	2000	2000	8
574	20231220	115900	19035106	2000	2000	2000	2000	0
575	20231220	115800	19035106	2000	2000	2000	2000	8
576	20231220	115700	19019106	2000	2000	2000	2000	0
577	20231220	115600	19019106	2000	2000	2000	2000	0
578	20231220	115500	19019106	2000	2000	2000	2000	0
579	20231220	115400	19019106	2000	2000	2000	2000	0
580	20231220	115300	19019106	2000	2000	2000	2000	0
581	20231220	115200	19019106	2000	2000	2000	2000	0
582	20231220	115100	19019106	2000	2000	2000	2000	0
583	20231220	115000	19019106	2000	2000	2000	2000	325
584	20231220	114900	18369106	2000	2000	2000	2000	0
585	20231220	114800	18369106	2000	2000	2000	2000	0
586	20231220	114700	18369106	2000	2000	2000	2000	400
587	20231220	114600	17569106	2000	2000	2000	2000	0
588	20231220	114500	17569106	2000	2000	2000	2000	0
589	20231220	114400	17569106	2000	2000	2000	2000	0
590	20231220	114300	17569106	2000	2000	2000	2000	400
591	20231220	114200	16769106	2000	2000	2000	2000	0
592	20231220	114100	16769106	2000	2000	2000	2000	0
593	20231220	114000	16769106	2000	2000	2000	2000	0
594	20231220	113900	16769106	2000	1999	2000	1999	269
595	20231220	113800	16231226	2000	2000	2000	2000	0
596	20231220	113700	16231226	2000	2000	2000	2000	0
597	20231220	113600	16231226	2000	2000	2000	2000	200
598	20231220	113500	15831226	1999	1999	1999	1999	2
599	20231220	113400	15827228	1999	1999	1999	1999	0
600	20231220	113300	15827228	1999	1999	1999	1999	0
601	20231220	113200	15827228	1999	1999	1999	1999	0
602	20231220	113100	15827228	1999	1999	1999	1999	0
603	20231220	113000	15827228	1999	1999	1999	1999	0
604	20231220	112900	15827228	1999	1999	1999	1999	0
605	20231220	112800	15827228	1999	1999	1999	1999	0
606	20231220	112700	15827228	1999	1999	1999	1999	0
607	20231220	112600	15827228	1999	1999	1999	1999	0
608	20231220	112500	15827228	1999	1999	1999	1999	0
609	20231220	112400	15827228	1999	1999	1999	1999	0
610	20231220	112300	15827228	1999	1999	1999	1999	900
611	20231220	112200	14028128	2000	2000	2000	2000	200
612	20231220	112100	13628128	2000	2000	2000	2000	0
613	20231220	112000	13628128	2000	2000	2000	2000	0
614	20231220	111900	13628128	2000	2000	2000	2000	0
615	20231220	111800	13628128	2000	2000	2000	2000	358
616	20231220	111700	12912128	2000	2000	2000	2000	100
617	20231220	111600	12712128	2000	2000	2000	2000	0
618	20231220	111500	12712128	2000	2000	2000	2000	0
619	20231220	111400	12712128	2000	2000	2000	2000	90
620	20231220	111300	12532128	2000	2000	2000	2000	0
621	20231220	111200	12532128	2000	2000	2000	2000	0
622	20231220	111100	12532128	2000	2000	2000	2000	52
623	20231220	111000	12428128	2000	2000	2000	2000	0
624	20231220	110900	12428128	2000	2000	2000	2000	0
625	20231220	110800	12428128	2000	2000	2000	2000	223
626	20231220	110700	11982128	2000	2000	2000	2000	0
627	20231220	110600	11982128	2000	2000	2000	2000	0
628	20231220	110500	11982128	2000	2000	2000	2000	1072
629	20231220	110400	9838128	2000	2000	2000	2000	0
630	20231220	110300	9838128	2000	2000	2000	2000	0
631	20231220	110200	9838128	2000	2000	2000	2000	10
632	20231220	110100	9818128	2000	2000	2000	2000	0
633	20231220	110000	9818128	2000	2000	2000	2000	0
634	20231220	105900	9818128	2000	2000	2000	2000	0
635	20231220	105800	9818128	2000	2000	2000	2000	0
636	20231220	105700	9818128	2000	2000	2000	2000	200
637	20231220	105600	9418128	2000	2000	2000	2000	0
638	20231220	105500	9418128	2000	2000	2000	2000	0
639	20231220	105400	9418128	2000	2000	2000	2000	0
640	20231220	105300	9418128	2000	2000	2000	2000	0
641	20231220	105200	9418128	2000	2000	2000	2000	0
642	20231220	105100	9418128	2000	2000	2000	2000	0
643	20231220	105000	9418128	2000	2000	2000	2000	0
644	20231220	104900	9418128	2000	2000	2000	2000	0
645	20231220	104800	9418128	2000	2000	2000	2000	0
646	20231220	104700	9418128	2000	2000	2000	2000	0
647	20231220	104600	9418128	2000	2000	2000	2000	0
648	20231220	104500	9418128	2000	2000	2000	2000	0
649	20231220	104400	9418128	2000	2000	2000	2000	0
650	20231220	104300	9418128	2000	2000	2000	2000	166
651	20231220	104200	9086128	2000	2000	2000	2000	0
652	20231220	104100	9086128	2000	2000	2000	2000	0
653	20231220	104000	9086128	2000	2000	2000	2000	200
654	20231220	103900	8686128	2000	2000	2000	2000	0
655	20231220	103800	8686128	2000	2000	2000	2000	0
656	20231220	103700	8686128	2000	2000	2000	2000	0
657	20231220	103600	8686128	2000	2000	2000	2000	200
658	20231220	103500	8286128	2000	2000	2000	2000	0
659	20231220	103400	8286128	2000	2000	2000	2000	0
660	20231220	103300	8286128	2000	2000	2000	2000	200
661	20231220	103200	7886128	2000	2000	2000	2000	0
662	20231220	103100	7886128	2000	2000	2000	2000	0
663	20231220	103000	7886128	2000	2000	2000	2000	0
664	20231220	102900	7886128	2000	2000	2000	2000	200
665	20231220	102800	7486128	2000	2000	2000	2000	0
666	20231220	102700	7486128	2000	2000	2000	2000	0
667	20231220	102600	7486128	2000	2000	2000	2000	400
668	20231220	102500	6686128	2000	2000	2000	2000	0
669	20231220	102400	6686128	2000	2000	2000	2000	0
670	20231220	102300	6686128	2000	2000	2000	2000	50
671	20231220	102200	6586128	2000	2000	2000	2000	400
672	20231220	102100	5786128	2000	2000	2000	2000	0
673	20231220	102000	5786128	2000	2000	2000	2000	0
674	20231220	101900	5786128	2000	2000	2000	2000	400
675	20231220	101800	4986128	2000	2000	2000	2000	0
676	20231220	101700	4986128	2000	2000	2000	2000	0
677	20231220	101600	4986128	2000	2000	2000	2000	0
678	20231220	101500	4986128	2000	2000	2000	2000	200
679	20231220	101400	4586128	1999	1999	1999	1999	0
680	20231220	101300	4586128	1999	1999	1999	1999	0
681	20231220	101200	4586128	1999	1999	1999	1999	0
682	20231220	101100	4586128	1999	1999	1999	1999	0
683	20231220	101000	4586128	1999	1999	1999	1999	0
684	20231220	100900	4586128	1999	1999	1999	1999	0
685	20231220	100800	4586128	1999	1999	1999	1999	0
686	20231220	100700	4586128	1999	1999	1999	1999	0
687	20231220	100600	4586128	1999	1999	1999	1999	0
688	20231220	100500	4586128	1999	1999	1999	1999	0
689	20231220	100400	4586128	1999	1999	1999	1999	0
690	20231220	100300	4586128	1999	1999	1999	1999	0
691	20231220	100200	4586128	1999	1999	1999	1999	8
692	20231220	100100	4570136	2000	2000	2000	2000	200
693	20231220	100000	4170136	2000	2000	2000	2000	0
694	20231220	095900	4170136	2000	2000	2000	2000	0
695	20231220	095800	4170136	2000	2000	2000	2000	200
696	20231220	095700	3770136	2000	2000	2000	2000	0
697	20231220	095600	3770136	2000	2000	2000	2000	0
698	20231220	095500	3770136	2000	1999	2000	1999	202
699	20231220	095400	3366313	1999	1999	1999	1999	211
700	20231220	095300	2944524	1999	1999	1999	1999	0
701	20231220	095200	2944524	1999	1999	1999	1999	0
702	20231220	095100	2944524	1999	1999	1999	1999	210
703	20231220	095000	2524734	1999	1999	1999	1999	0
704	20231220	094900	2524734	1999	1999	1999	1999	0
705	20231220	094800	2524734	1999	1999	1999	1999	0
706	20231220	094700	2524734	1999	1999	1999	1999	211
707	20231220	094600	2102945	1999	1999	1999	1999	0
708	20231220	094500	2102945	1999	1999	1999	1999	0
709	20231220	094400	2102945	1999	1998	1999	1998	210
710	20231220	094300	1683158	1999	1999	1999	1999	0
711	20231220	094200	1683158	1999	1999	1999	1999	0
712	20231220	094100	1683158	1999	1999	1999	1999	0
713	20231220	094000	1683158	1999	1999	1999	1999	211
714	20231220	093900	1261369	1999	1999	1999	1999	0
715	20231220	093800	1261369	1999	1999	1999	1999	0
716	20231220	093700	1261369	1999	1999	1999	1999	210
717	20231220	093600	841579	1999	1999	1999	1999	0
718	20231220	093500	841579	1999	1999	1999	1999	0
719	20231220	093400	841579	1999	1999	1999	1999	0
720	20231220	093300	841579	1999	1999	1999	1999	211
721	20231220	093200	419790	1999	1999	1999	1999	0
722	20231220	093100	419790	1999	1999	1999	1999	0
723	20231220	093000	419790	1999	1999	1999	1999	210
724	20231220	092900	0	1999	1999	1999	1999	0
725	20231220	092800	0	1999	1999	1999	1999	0
726	20231220	092700	0	1999	1999	1999	1999	0
727	20231220	092600	0	1999	1999	1999	1999	0
728	20231220	092500	0	1999	1999	1999	1999	0
729	20231220	092400	0	1999	1999	1999	1999	0
730	20231220	092300	0	1999	1999	1999	1999	0
731	20231220	092200	0	1999	1999	1999	1999	0
732	20231220	092100	0	1999	1999	1999	1999	0
733	20231220	092000	0	1999	1999	1999	1999	0
734	20231220	091900	0	1999	1999	1999	1999	0
735	20231220	091800	0	1999	1999	1999	1999	0
736	20231220	091700	0	1999	1999	1999	1999	0
737	20231220	091600	0	1999	1999	1999	1999	0
738	20231220	091500	0	1999	1999	1999	1999	0
739	20231220	091400	0	1999	1999	1999	1999	0
740	20231220	091300	0	1999	1999	1999	1999	0
741	20231220	091200	0	1999	1999	1999	1999	0
742	20231220	091100	0	1999	1999	1999	1999	0
743	20231220	091000	0	1999	1999	1999	1999	0
744	20231220	090900	0	1999	1999	1999	1999	0
745	20231220	090800	0	1999	1999	1999	1999	0
746	20231220	090700	0	1999	1999	1999	1999	0
747	20231220	090600	0	1999	1999	1999	1999	0
748	20231220	090500	0	1999	1999	1999	1999	0
749	20231220	090400	0	1999	1999	1999	1999	0
750	20231220	090300	0	1999	1999	1999	1999	0
751	20231220	090200	0	1999	1999	1999	1999	0
752	20231220	090100	0	1999	1999	1999	1999	0
753	20231220	090000	0	1999	1999	1999	1999	0