KissMeData/073190/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195000	4226647	1985	1985	1985	1985	354
3	20241213	194900	4226647	1985	1985	1985	1985	0
4	20241213	194800	4226647	1985	1985	1985	1985	0
5	20241213	194700	4226647	1985	1985	1985	1985	0
6	20241213	194600	4226647	1985	1985	1985	1985	0
7	20241213	194500	4226647	1985	1985	1985	1985	0
8	20241213	194400	4226647	1985	1985	1985	1985	0
9	20241213	194300	4226647	1985	1985	1985	1985	0
10	20241213	194200	4226647	1985	1985	1985	1985	0
11	20241213	194100	4226647	1985	1985	1985	1985	0
12	20241213	194000	4226647	1985	1985	1985	1985	0
13	20241213	193900	4226647	1985	1985	1985	1985	0
14	20241213	193800	4226647	1985	1985	1985	1985	0
15	20241213	193700	4226647	1985	1985	1985	1985	0
16	20241213	193600	4226647	1985	1985	1985	1985	0
17	20241213	193500	4226647	1985	1985	1985	1985	0
18	20241213	193400	4226647	1985	1985	1985	1985	0
19	20241213	193300	4226647	1985	1985	1985	1985	0
20	20241213	193200	4226647	1985	1985	1985	1985	0
21	20241213	193100	4226647	1985	1985	1985	1985	0
22	20241213	193000	4226647	1985	1985	1985	1985	0
23	20241213	192900	4226647	1985	1985	1985	1985	0
24	20241213	192800	4226647	1985	1985	1985	1985	0
25	20241213	192700	4226647	1985	1985	1985	1985	0
26	20241213	192600	4226647	1985	1985	1985	1985	0
27	20241213	192500	4226647	1985	1985	1985	1985	0
28	20241213	192400	4226647	1985	1985	1985	1985	0
29	20241213	192300	4226647	1985	1985	1985	1985	0
30	20241213	192200	4226647	1985	1985	1985	1985	0
31	20241213	192100	4226647	1985	1985	1985	1985	0
32	20241213	192000	4226647	1985	1985	1985	1985	354
33	20241213	191900	4226647	1985	1985	1985	1985	0
34	20241213	191800	4226647	1985	1985	1985	1985	0
35	20241213	191700	4226647	1985	1985	1985	1985	0
36	20241213	191600	4226647	1985	1985	1985	1985	0
37	20241213	191500	4226647	1985	1985	1985	1985	0
38	20241213	191400	4226647	1985	1985	1985	1985	0
39	20241213	191300	4226647	1985	1985	1985	1985	0
40	20241213	191200	4226647	1985	1985	1985	1985	0
41	20241213	191100	4226647	1985	1985	1985	1985	0
42	20241213	191000	4226647	1985	1985	1985	1985	0
43	20241213	190900	4226647	1985	1985	1985	1985	0
44	20241213	190800	4226647	1985	1985	1985	1985	0
45	20241213	190700	4226647	1985	1985	1985	1985	0
46	20241213	190600	4226647	1985	1985	1985	1985	0
47	20241213	190500	4226647	1985	1985	1985	1985	0
48	20241213	190400	4226647	1985	1985	1985	1985	0
49	20241213	190300	4226647	1985	1985	1985	1985	0
50	20241213	190200	4226647	1985	1985	1985	1985	0
51	20241213	190100	4226647	1985	1985	1985	1985	0
52	20241213	190000	4226647	1985	1985	1985	1985	0
53	20241213	185900	4226647	1985	1985	1985	1985	0
54	20241213	185800	4226647	1985	1985	1985	1985	0
55	20241213	185700	4226647	1985	1985	1985	1985	0
56	20241213	185600	4226647	1985	1985	1985	1985	0
57	20241213	185500	4226647	1985	1985	1985	1985	0
58	20241213	185400	4226647	1985	1985	1985	1985	0
59	20241213	185300	4226647	1985	1985	1985	1985	0
60	20241213	185200	4226647	1985	1985	1985	1985	0
61	20241213	185100	4226647	1985	1985	1985	1985	0
62	20241213	185000	4226647	1985	1985	1985	1985	354
63	20241213	184900	4226647	1985	1985	1985	1985	0
64	20241213	184800	4226647	1985	1985	1985	1985	0
65	20241213	184700	4226647	1985	1985	1985	1985	0
66	20241213	184600	4226647	1985	1985	1985	1985	0
67	20241213	184500	4226647	1985	1985	1985	1985	0
68	20241213	184400	4226647	1985	1985	1985	1985	0
69	20241213	184300	4226647	1985	1985	1985	1985	0
70	20241213	184200	4226647	1985	1985	1985	1985	0
71	20241213	184100	4226647	1985	1985	1985	1985	0
72	20241213	184000	4226647	1985	1985	1985	1985	0
73	20241213	183900	4226647	1985	1985	1985	1985	0
74	20241213	183800	4226647	1985	1985	1985	1985	0
75	20241213	183700	4226647	1985	1985	1985	1985	0
76	20241213	183600	4226647	1985	1985	1985	1985	0
77	20241213	183500	4226647	1985	1985	1985	1985	0
78	20241213	183400	4226647	1985	1985	1985	1985	0
79	20241213	183300	4226647	1985	1985	1985	1985	0
80	20241213	183200	4226647	1985	1985	1985	1985	0
81	20241213	183100	4226647	1985	1985	1985	1985	0
82	20241213	183000	4226647	1985	1985	1985	1985	0
83	20241213	182900	4226647	1985	1985	1985	1985	0
84	20241213	182800	4226647	1985	1985	1985	1985	0
85	20241213	182700	4226647	1985	1985	1985	1985	0
86	20241213	182600	4226647	1985	1985	1985	1985	0
87	20241213	182500	4226647	1985	1985	1985	1985	0
88	20241213	182400	4226647	1985	1985	1985	1985	0
89	20241213	182300	4226647	1985	1985	1985	1985	0
90	20241213	182200	4226647	1985	1985	1985	1985	0
91	20241213	182100	4226647	1985	1985	1985	1985	0
92	20241213	182000	4226647	1985	1985	1985	1985	354
93	20241213	181900	4226647	1985	1985	1985	1985	0
94	20241213	181800	4226647	1985	1985	1985	1985	0
95	20241213	181700	4226647	1985	1985	1985	1985	0
96	20241213	181600	4226647	1985	1985	1985	1985	0
97	20241213	181500	4226647	1985	1985	1985	1985	0
98	20241213	181400	4226647	1985	1985	1985	1985	0
99	20241213	181300	4226647	1985	1985	1985	1985	0
100	20241213	181200	4226647	1985	1985	1985	1985	0
101	20241213	181100	4226647	1985	1985	1985	1985	0
102	20241213	181000	4226647	1985	1985	1985	1985	0
103	20241213	180900	4226647	1985	1985	1985	1985	0
104	20241213	180800	4226647	1985	1985	1985	1985	0
105	20241213	180700	4226647	1985	1985	1985	1985	0
106	20241213	180600	4226647	1985	1985	1985	1985	0
107	20241213	180500	4226647	1985	1985	1985	1985	0
108	20241213	180400	4226647	1985	1985	1985	1985	0
109	20241213	180300	4226647	1985	1985	1985	1985	0
110	20241213	180200	4226647	1985	1985	1985	1985	0
111	20241213	180100	4226647	1985	1985	1985	1985	0
112	20241213	180000	4226647	1985	1985	1985	1985	0
113	20241213	175900	4226647	1985	1985	1985	1985	0
114	20241213	175800	4226647	1985	1985	1985	1985	0
115	20241213	175700	4226647	1985	1985	1985	1985	0
116	20241213	175600	4226647	1985	1985	1985	1985	0
117	20241213	175500	4226647	1985	1985	1985	1985	0
118	20241213	175400	4226647	1985	1985	1985	1985	0
119	20241213	175300	4226647	1985	1985	1985	1985	0
120	20241213	175200	4226647	1985	1985	1985	1985	0
121	20241213	175100	4226647	1985	1985	1985	1985	0
122	20241213	175000	4226647	1985	1985	1985	1985	354
123	20241213	174900	4226647	1985	1985	1985	1985	0
124	20241213	174800	4226647	1985	1985	1985	1985	0
125	20241213	174700	4226647	1985	1985	1985	1985	0
126	20241213	174600	4226647	1985	1985	1985	1985	0
127	20241213	174500	4226647	1985	1985	1985	1985	0
128	20241213	174400	4226647	1985	1985	1985	1985	0
129	20241213	174300	4226647	1985	1985	1985	1985	0
130	20241213	174200	4226647	1985	1985	1985	1985	0
131	20241213	174100	4226647	1985	1985	1985	1985	0
132	20241213	174000	4226647	1985	1985	1985	1985	0
133	20241213	173900	4226647	1985	1985	1985	1985	0
134	20241213	173800	4226647	1985	1985	1985	1985	0
135	20241213	173700	4226647	1985	1985	1985	1985	0
136	20241213	173600	4226647	1985	1985	1985	1985	0
137	20241213	173500	4226647	1985	1985	1985	1985	0
138	20241213	173400	4226647	1985	1985	1985	1985	0
139	20241213	173300	4226647	1985	1985	1985	1985	0
140	20241213	173200	4226647	1985	1985	1985	1985	0
141	20241213	173100	4226647	1985	1985	1985	1985	0
142	20241213	173000	4226647	1985	1985	1985	1985	0
143	20241213	172900	4226647	1985	1985	1985	1985	0
144	20241213	172800	4226647	1985	1985	1985	1985	0
145	20241213	172700	4226647	1985	1985	1985	1985	0
146	20241213	172600	4226647	1985	1985	1985	1985	0
147	20241213	172500	4226647	1985	1985	1985	1985	0
148	20241213	172400	4226647	1985	1985	1985	1985	0
149	20241213	172300	4226647	1985	1985	1985	1985	0
150	20241213	172200	4226647	1985	1985	1985	1985	0
151	20241213	172100	4226647	1985	1985	1985	1985	0
152	20241213	172000	4226647	1985	1985	1985	1985	354
153	20241213	171900	4226647	1985	1985	1985	1985	0
154	20241213	171800	4226647	1985	1985	1985	1985	0
155	20241213	171700	4226647	1985	1985	1985	1985	0
156	20241213	171600	4226647	1985	1985	1985	1985	0
157	20241213	171500	4226647	1985	1985	1985	1985	0
158	20241213	171400	4226647	1985	1985	1985	1985	0
159	20241213	171300	4226647	1985	1985	1985	1985	0
160	20241213	171200	4226647	1985	1985	1985	1985	0
161	20241213	171100	4226647	1985	1985	1985	1985	0
162	20241213	171000	4226647	1985	1985	1985	1985	0
163	20241213	170900	4226647	1985	1985	1985	1985	0
164	20241213	170800	4226647	1985	1985	1985	1985	0
165	20241213	170700	4226647	1985	1985	1985	1985	0
166	20241213	170600	4226647	1985	1985	1985	1985	0
167	20241213	170500	4226647	1985	1985	1985	1985	0
168	20241213	170400	4226647	1985	1985	1985	1985	0
169	20241213	170300	4226647	1985	1985	1985	1985	0
170	20241213	170200	4226647	1985	1985	1985	1985	0
171	20241213	170100	4226647	1985	1985	1985	1985	0
172	20241213	170000	4226647	1985	1985	1985	1985	0
173	20241213	165900	4226647	1985	1985	1985	1985	0
174	20241213	165800	4226647	1985	1985	1985	1985	0
175	20241213	165700	4226647	1985	1985	1985	1985	0
176	20241213	165600	4226647	1985	1985	1985	1985	0
177	20241213	165500	4226647	1985	1985	1985	1985	0
178	20241213	165400	4226647	1985	1985	1985	1985	0
179	20241213	165300	4226647	1985	1985	1985	1985	0
180	20241213	165200	4226647	1985	1985	1985	1985	0
181	20241213	165100	4226647	1985	1985	1985	1985	0
182	20241213	165000	4226647	1985	1985	1985	1985	354
183	20241213	164900	4226647	1985	1985	1985	1985	0
184	20241213	164800	4226647	1985	1985	1985	1985	0
185	20241213	164700	4226647	1985	1985	1985	1985	0
186	20241213	164600	4226647	1985	1985	1985	1985	0
187	20241213	164500	4226647	1985	1985	1985	1985	0
188	20241213	164400	4226647	1985	1985	1985	1985	0
189	20241213	164300	4226647	1985	1985	1985	1985	0
190	20241213	164200	4226647	1985	1985	1985	1985	0
191	20241213	164100	4226647	1985	1985	1985	1985	0
192	20241213	164000	4226647	1985	1985	1985	1985	0
193	20241213	163900	4226647	1985	1985	1985	1985	0
194	20241213	163800	4226647	1985	1985	1985	1985	0
195	20241213	163700	4226647	1985	1985	1985	1985	0
196	20241213	163600	4226647	1985	1985	1985	1985	0
197	20241213	163500	4226647	1985	1985	1985	1985	0
198	20241213	163400	4226647	1985	1985	1985	1985	0
199	20241213	163300	4226647	1985	1985	1985	1985	0
200	20241213	163200	4226647	1985	1985	1985	1985	0
201	20241213	163100	4226647	1985	1985	1985	1985	0
202	20241213	163000	4226647	1985	1985	1985	1985	0
203	20241213	162900	4226647	1985	1985	1985	1985	0
204	20241213	162800	4226647	1985	1985	1985	1985	0
205	20241213	162700	4226647	1985	1985	1985	1985	0
206	20241213	162600	4226647	1985	1985	1985	1985	0
207	20241213	162500	4226647	1985	1985	1985	1985	0
208	20241213	162400	4226647	1985	1985	1985	1985	0
209	20241213	162300	4226647	1985	1985	1985	1985	0
210	20241213	162200	4226647	1985	1985	1985	1985	0
211	20241213	162100	4226647	1985	1985	1985	1985	0
212	20241213	162000	4226647	1985	1985	1985	1985	354
213	20241213	161900	4226647	1985	1985	1985	1985	0
214	20241213	161800	4226647	1985	1985	1985	1985	0
215	20241213	161700	4226647	1985	1985	1985	1985	0
216	20241213	161600	4226647	1985	1985	1985	1985	0
217	20241213	161500	4226647	1985	1985	1985	1985	0
218	20241213	161400	4226647	1985	1985	1985	1985	0
219	20241213	161300	4226647	1985	1985	1985	1985	0
220	20241213	161200	4226647	1985	1985	1985	1985	0
221	20241213	161100	4226647	1985	1985	1985	1985	0
222	20241213	161000	4226647	1985	1985	1985	1985	0
223	20241213	160900	4226647	1985	1985	1985	1985	0
224	20241213	160800	4226647	1985	1985	1985	1985	0
225	20241213	160700	4226647	1985	1985	1985	1985	0
226	20241213	160600	4226647	1985	1985	1985	1985	0
227	20241213	160500	4226647	1985	1985	1985	1985	0
228	20241213	160400	4226647	1985	1985	1985	1985	0
229	20241213	160300	4226647	1985	1985	1985	1985	0
230	20241213	160200	4226647	1985	1985	1985	1985	0
231	20241213	160100	4226647	1985	1985	1985	1985	0
232	20241213	160000	4226647	1985	1985	1985	1985	0
233	20241213	155900	4226647	1985	1985	1985	1985	0
234	20241213	155800	4226647	1985	1985	1985	1985	0
235	20241213	155700	4226647	1985	1985	1985	1985	0
236	20241213	155600	4226647	1985	1985	1985	1985	0
237	20241213	155500	4226647	1985	1985	1985	1985	0
238	20241213	155400	4226647	1985	1985	1985	1985	0
239	20241213	155300	4226647	1985	1985	1985	1985	0
240	20241213	155200	4226647	1985	1985	1985	1985	0
241	20241213	155100	4226647	1985	1985	1985	1985	0
242	20241213	155000	4226647	1985	1985	1985	1985	354
243	20241213	154900	4226647	1985	1985	1985	1985	0
244	20241213	154800	4226647	1985	1985	1985	1985	0
245	20241213	154700	4226647	1985	1985	1985	1985	0
246	20241213	154600	4226647	1985	1985	1985	1985	0
247	20241213	154500	4226647	1985	1985	1985	1985	0
248	20241213	154400	4226647	1985	1985	1985	1985	0
249	20241213	154300	4226647	1985	1985	1985	1985	0
250	20241213	154200	4226647	1985	1985	1985	1985	0
251	20241213	154100	4226647	1985	1985	1985	1985	0
252	20241213	154000	4226647	1985	1985	1985	1985	0
253	20241213	153900	4226647	1985	1985	1985	1985	0
254	20241213	153800	4226647	1985	1985	1985	1985	0
255	20241213	153700	4226647	1985	1985	1985	1985	0
256	20241213	153600	4226647	1985	1985	1985	1985	0
257	20241213	153500	4226647	1985	1985	1985	1985	0
258	20241213	153400	4226647	1985	1985	1985	1985	0
259	20241213	153300	4226647	1985	1985	1985	1985	0
260	20241213	153200	4226647	1985	1985	1985	1985	0
261	20241213	153100	4226647	1985	1985	1985	1985	0
262	20241213	153000	4226647	1985	1985	1985	1985	354
263	20241213	152900	3523957	1993	1993	1993	1993	0
264	20241213	152800	3523957	1993	1993	1993	1993	0
265	20241213	152700	3523957	1993	1993	1993	1993	0
266	20241213	152600	3523957	1993	1993	1993	1993	0
267	20241213	152500	3523957	1993	1993	1993	1993	0
268	20241213	152400	3523957	1993	1993	1993	1993	0
269	20241213	152300	3523957	1993	1993	1993	1993	0
270	20241213	152200	3523957	1993	1993	1993	1993	0
271	20241213	152100	3523957	1993	1993	1993	1993	0
272	20241213	152000	3523957	1993	1993	1993	1993	0
273	20241213	151900	3523957	1993	1993	1993	1993	0
274	20241213	151800	3523957	1993	1993	1993	1993	0
275	20241213	151700	3523957	1993	1993	1993	1993	0
276	20241213	151600	3523957	1993	1993	1993	1993	0
277	20241213	151500	3523957	1993	1993	1993	1993	0
278	20241213	151400	3523957	1993	1993	1993	1993	1
279	20241213	151300	3521964	1991	1991	1991	1991	0
280	20241213	151200	3521964	1991	1991	1991	1991	0
281	20241213	151100	3521964	1991	1991	1991	1991	0
282	20241213	151000	3521964	1991	1991	1991	1991	0
283	20241213	150900	3521964	1991	1991	1991	1991	0
284	20241213	150800	3521964	1991	1991	1991	1991	0
285	20241213	150700	3521964	1991	1991	1991	1991	0
286	20241213	150600	3521964	1991	1991	1991	1991	1
287	20241213	150500	3519973	1985	1985	1985	1985	0
288	20241213	150400	3519973	1985	1985	1985	1985	0
289	20241213	150300	3519973	1985	1985	1985	1985	0
290	20241213	150200	3519973	1985	1985	1985	1985	0
291	20241213	150100	3519973	1985	1985	1985	1985	0
292	20241213	150000	3519973	1985	1985	1985	1985	0
293	20241213	145900	3519973	1985	1986	1986	1985	32
294	20241213	145800	3456427	1990	1990	1990	1990	0
295	20241213	145700	3456427	1990	1990	1990	1990	0
296	20241213	145600	3456427	1990	1990	1990	1990	0
297	20241213	145500	3456427	1990	1990	1990	1990	0
298	20241213	145400	3456427	1990	1990	1990	1990	0
299	20241213	145300	3456427	1990	1990	1990	1990	0
300	20241213	145200	3456427	1990	1990	1990	1990	0
301	20241213	145100	3456427	1990	1990	1990	1990	0
302	20241213	145000	3456427	1990	1990	1990	1990	0
303	20241213	144900	3456427	1990	1990	1990	1990	0
304	20241213	144800	3456427	1990	1990	1990	1990	0
305	20241213	144700	3456427	1990	1990	1990	1990	0
306	20241213	144600	3456427	1990	1990	1990	1990	0
307	20241213	144500	3456427	1990	1990	1990	1990	0
308	20241213	144400	3456427	1990	1990	1990	1990	0
309	20241213	144300	3456427	1990	1990	1990	1990	0
310	20241213	144200	3456427	1990	1990	1990	1990	0
311	20241213	144100	3456427	1990	1990	1990	1990	0
312	20241213	144000	3456427	1990	1990	1990	1990	0
313	20241213	143900	3456427	1990	1990	1990	1990	0
314	20241213	143800	3456427	1990	1990	1990	1990	0
315	20241213	143700	3456427	1990	1990	1990	1990	0
316	20241213	143600	3456427	1990	1990	1990	1990	0
317	20241213	143500	3456427	1990	1990	1990	1990	0
318	20241213	143400	3456427	1990	1988	1990	1988	2
319	20241213	143300	3452449	1990	1990	1990	1990	1
320	20241213	143200	3450459	1987	1987	1987	1987	0
321	20241213	143100	3450459	1987	1987	1987	1987	0
322	20241213	143000	3450459	1987	1987	1987	1987	0
323	20241213	142900	3450459	1987	1987	1987	1987	1
324	20241213	142800	3448472	1990	1990	1990	1990	0
325	20241213	142700	3448472	1990	1990	1990	1990	0
326	20241213	142600	3448472	1990	1990	1990	1990	0
327	20241213	142500	3448472	1990	1990	1990	1990	0
328	20241213	142400	3448472	1990	1990	1990	1990	0
329	20241213	142300	3448472	1990	1990	1990	1990	0
330	20241213	142200	3448472	1990	1990	1990	1990	0
331	20241213	142100	3448472	1990	1989	1990	1989	5
332	20241213	142000	3438526	1988	1988	1988	1988	0
333	20241213	141900	3438526	1988	1988	1988	1988	0
334	20241213	141800	3438526	1988	1989	1989	1988	3
335	20241213	141700	3432560	1990	1990	1990	1990	0
336	20241213	141600	3432560	1990	1990	1990	1990	0
337	20241213	141500	3432560	1990	1990	1990	1990	0
338	20241213	141400	3432560	1990	1990	1990	1990	0
339	20241213	141300	3432560	1990	1991	1991	1990	2
340	20241213	141200	3428579	1988	1988	1988	1988	0
341	20241213	141100	3428579	1988	1988	1988	1988	19
342	20241213	141000	3390807	1993	1993	1993	1993	0
343	20241213	140900	3390807	1993	1993	1993	1993	0
344	20241213	140800	3390807	1993	1989	1993	1989	2
345	20241213	140700	3386825	1988	1988	1988	1988	0
346	20241213	140600	3386825	1988	1988	1988	1988	0
347	20241213	140500	3386825	1988	1988	1988	1988	0
348	20241213	140400	3386825	1988	1988	1988	1988	0
349	20241213	140300	3386825	1988	1988	1988	1988	0
350	20241213	140200	3386825	1988	1988	1988	1988	0
351	20241213	140100	3386825	1988	1988	1988	1988	0
352	20241213	140000	3386825	1988	1988	1988	1988	0
353	20241213	135900	3386825	1988	1988	1988	1988	0
354	20241213	135800	3386825	1988	1988	1988	1988	0
355	20241213	135700	3386825	1988	1990	1990	1988	3
356	20241213	135600	3380859	1987	1987	1987	1987	0
357	20241213	135500	3380859	1987	1987	1987	1987	0
358	20241213	135400	3380859	1987	1987	1987	1987	0
359	20241213	135300	3380859	1987	1987	1987	1987	0
360	20241213	135200	3380859	1987	1987	1987	1987	0
361	20241213	135100	3380859	1987	1987	1987	1987	0
362	20241213	135000	3380859	1987	1987	1987	1987	0
363	20241213	134900	3380859	1987	1987	1987	1987	0
364	20241213	134800	3380859	1987	1987	1987	1987	0
365	20241213	134700	3380859	1987	1987	1987	1987	0
366	20241213	134600	3380859	1987	1991	1991	1987	1075
367	20241213	134500	1241812	2010	2010	2010	2010	0
368	20241213	134400	1241812	2010	2010	2010	2010	0
369	20241213	134300	1241812	2010	2010	2010	2010	0
370	20241213	134200	1241812	2010	2010	2010	2010	0
371	20241213	134100	1241812	2010	2010	2010	2010	0
372	20241213	134000	1241812	2010	2010	2010	2010	0
373	20241213	133900	1241812	2010	2010	2010	2010	0
374	20241213	133800	1241812	2010	2010	2010	2010	0
375	20241213	133700	1241812	2010	2010	2010	2010	0
376	20241213	133600	1241812	2010	2010	2010	2010	0
377	20241213	133500	1241812	2010	2010	2010	2010	0
378	20241213	133400	1241812	2010	2010	2010	2010	0
379	20241213	133300	1241812	2010	2010	2010	2010	0
380	20241213	133200	1241812	2010	2010	2010	2010	0
381	20241213	133100	1241812	2010	2010	2010	2010	0
382	20241213	133000	1241812	2010	2010	2010	2010	0
383	20241213	132900	1241812	2010	2010	2010	2010	0
384	20241213	132800	1241812	2010	2010	2010	2010	0
385	20241213	132700	1241812	2010	2010	2010	2010	0
386	20241213	132600	1241812	2010	2010	2010	2010	0
387	20241213	132500	1241812	2010	2010	2010	2010	0
388	20241213	132400	1241812	2010	2010	2010	2010	0
389	20241213	132300	1241812	2010	2010	2010	2010	0
390	20241213	132200	1241812	2010	2010	2010	2010	0
391	20241213	132100	1241812	2010	2010	2010	2010	0
392	20241213	132000	1241812	2010	2010	2010	2010	0
393	20241213	131900	1241812	2010	2010	2010	2010	0
394	20241213	131800	1241812	2010	2010	2010	2010	0
395	20241213	131700	1241812	2010	2010	2010	2010	0
396	20241213	131600	1241812	2010	2010	2010	2010	0
397	20241213	131500	1241812	2010	2010	2010	2010	0
398	20241213	131400	1241812	2010	2010	2010	2010	0
399	20241213	131300	1241812	2010	2010	2010	2010	0
400	20241213	131200	1241812	2010	2010	2010	2010	0
401	20241213	131100	1241812	2010	2010	2010	2010	0
402	20241213	131000	1241812	2010	2010	2010	2010	0
403	20241213	130900	1241812	2010	2010	2010	2010	0
404	20241213	130800	1241812	2010	2010	2010	2010	0
405	20241213	130700	1241812	2010	2010	2010	2010	0
406	20241213	130600	1241812	2010	2010	2010	2010	0
407	20241213	130500	1241812	2010	2010	2010	2010	0
408	20241213	130400	1241812	2010	2010	2010	2010	0
409	20241213	130300	1241812	2010	2010	2010	2010	0
410	20241213	130200	1241812	2010	2010	2010	2010	0
411	20241213	130100	1241812	2010	2010	2010	2010	0
412	20241213	130000	1241812	2010	2010	2010	2010	0
413	20241213	125900	1241812	2010	2010	2010	2010	0
414	20241213	125800	1241812	2010	2010	2010	2010	0
415	20241213	125700	1241812	2010	2010	2010	2010	0
416	20241213	125600	1241812	2010	2010	2010	2010	0
417	20241213	125500	1241812	2010	2010	2010	2010	0
418	20241213	125400	1241812	2010	2010	2010	2010	0
419	20241213	125300	1241812	2010	2010	2010	2010	0
420	20241213	125200	1241812	2010	2010	2010	2010	0
421	20241213	125100	1241812	2010	2010	2010	2010	0
422	20241213	125000	1241812	2010	2010	2010	2010	0
423	20241213	124900	1241812	2010	2010	2010	2010	0
424	20241213	124800	1241812	2010	2010	2010	2010	0
425	20241213	124700	1241812	2010	2010	2010	2010	0
426	20241213	124600	1241812	2010	2010	2010	2010	0
427	20241213	124500	1241812	2010	2010	2010	2010	0
428	20241213	124400	1241812	2010	2010	2010	2010	0
429	20241213	124300	1241812	2010	2010	2010	2010	0
430	20241213	124200	1241812	2010	2010	2010	2010	0
431	20241213	124100	1241812	2010	2010	2010	2010	0
432	20241213	124000	1241812	2010	2010	2010	2010	0
433	20241213	123900	1241812	2010	2010	2010	2010	0
434	20241213	123800	1241812	2010	2010	2010	2010	0
435	20241213	123700	1241812	2010	2010	2010	2010	0
436	20241213	123600	1241812	2010	2010	2010	2010	0
437	20241213	123500	1241812	2010	2010	2010	2010	0
438	20241213	123400	1241812	2010	2010	2010	2010	0
439	20241213	123300	1241812	2010	2010	2010	2010	0
440	20241213	123200	1241812	2010	2010	2010	2010	0
441	20241213	123100	1241812	2010	2010	2010	2010	0
442	20241213	123000	1241812	2010	2010	2010	2010	0
443	20241213	122900	1241812	2010	2010	2010	2010	0
444	20241213	122800	1241812	2010	2010	2010	2010	0
445	20241213	122700	1241812	2010	2010	2010	2010	0
446	20241213	122600	1241812	2010	2010	2010	2010	0
447	20241213	122500	1241812	2010	2010	2010	2010	0
448	20241213	122400	1241812	2010	2010	2010	2010	0
449	20241213	122300	1241812	2010	2010	2010	2010	0
450	20241213	122200	1241812	2010	2010	2010	2010	0
451	20241213	122100	1241812	2010	2010	2010	2010	0
452	20241213	122000	1241812	2010	2010	2010	2010	0
453	20241213	121900	1241812	2010	2010	2010	2010	0
454	20241213	121800	1241812	2010	2010	2010	2010	0
455	20241213	121700	1241812	2010	2010	2010	2010	0
456	20241213	121600	1241812	2010	2010	2010	2010	0
457	20241213	121500	1241812	2010	2010	2010	2010	0
458	20241213	121400	1241812	2010	2010	2010	2010	0
459	20241213	121300	1241812	2010	2010	2010	2010	0
460	20241213	121200	1241812	2010	2010	2010	2010	0
461	20241213	121100	1241812	2010	2010	2010	2010	0
462	20241213	121000	1241812	2010	2010	2010	2010	0
463	20241213	120900	1241812	2010	2010	2010	2010	0
464	20241213	120800	1241812	2010	2010	2010	2010	0
465	20241213	120700	1241812	2010	2010	2010	2010	0
466	20241213	120600	1241812	2010	2010	2010	2010	0
467	20241213	120500	1241812	2010	2010	2010	2010	0
468	20241213	120400	1241812	2010	2010	2010	2010	0
469	20241213	120300	1241812	2010	2010	2010	2010	0
470	20241213	120200	1241812	2010	2010	2010	2010	0
471	20241213	120100	1241812	2010	2010	2010	2010	0
472	20241213	120000	1241812	2010	2010	2010	2010	0
473	20241213	115900	1241812	2010	2010	2010	2010	0
474	20241213	115800	1241812	2010	2010	2010	2010	0
475	20241213	115700	1241812	2010	2010	2010	2010	0
476	20241213	115600	1241812	2010	2010	2010	2010	0
477	20241213	115500	1241812	2010	2010	2010	2010	0
478	20241213	115400	1241812	2010	2010	2010	2010	0
479	20241213	115300	1241812	2010	2010	2010	2010	0
480	20241213	115200	1241812	2010	2010	2010	2010	0
481	20241213	115100	1241812	2010	2010	2010	2010	0
482	20241213	115000	1241812	2010	2010	2010	2010	0
483	20241213	114900	1241812	2010	2010	2010	2010	0
484	20241213	114800	1241812	2010	2010	2010	2010	0
485	20241213	114700	1241812	2010	2010	2010	2010	0
486	20241213	114600	1241812	2010	2010	2010	2010	0
487	20241213	114500	1241812	2010	2010	2010	2010	0
488	20241213	114400	1241812	2010	2010	2010	2010	0
489	20241213	114300	1241812	2010	2010	2010	2010	0
490	20241213	114200	1241812	2010	2010	2010	2010	0
491	20241213	114100	1241812	2010	2010	2010	2010	0
492	20241213	114000	1241812	2010	2010	2010	2010	0
493	20241213	113900	1241812	2010	2010	2010	2010	0
494	20241213	113800	1241812	2010	2010	2010	2010	0
495	20241213	113700	1241812	2010	2010	2010	2010	0
496	20241213	113600	1241812	2010	2010	2010	2010	0
497	20241213	113500	1241812	2010	2010	2010	2010	0
498	20241213	113400	1241812	2010	2010	2010	2010	0
499	20241213	113300	1241812	2010	2010	2010	2010	0
500	20241213	113200	1241812	2010	2010	2010	2010	0
501	20241213	113100	1241812	2010	2010	2010	2010	0
502	20241213	113000	1241812	2010	2010	2010	2010	0
503	20241213	112900	1241812	2010	2010	2010	2010	0
504	20241213	112800	1241812	2010	2010	2010	2010	0
505	20241213	112700	1241812	2010	2010	2010	2010	0
506	20241213	112600	1241812	2010	2010	2010	2010	0
507	20241213	112500	1241812	2010	2010	2010	2010	0
508	20241213	112400	1241812	2010	2010	2010	2010	0
509	20241213	112300	1241812	2010	2010	2010	2010	0
510	20241213	112200	1241812	2010	2010	2010	2010	14
511	20241213	112100	1213672	2010	2010	2010	2010	0
512	20241213	112000	1213672	2010	2010	2010	2010	0
513	20241213	111900	1213672	2010	2010	2010	2010	0
514	20241213	111800	1213672	2010	2010	2010	2010	0
515	20241213	111700	1213672	2010	2010	2010	2010	0
516	20241213	111600	1213672	2010	2010	2010	2010	0
517	20241213	111500	1213672	2010	2010	2010	2010	0
518	20241213	111400	1213672	2010	2010	2010	2010	0
519	20241213	111300	1213672	2010	2010	2010	2010	0
520	20241213	111200	1213672	2010	2010	2010	2010	0
521	20241213	111100	1213672	2010	2010	2010	2010	0
522	20241213	111000	1213672	2010	2010	2010	2010	0
523	20241213	110900	1213672	2010	2010	2010	2010	0
524	20241213	110800	1213672	2010	2010	2010	2010	0
525	20241213	110700	1213672	2010	2010	2010	2010	0
526	20241213	110600	1213672	2010	2010	2010	2010	0
527	20241213	110500	1213672	2010	2010	2010	2010	55
528	20241213	110400	1103122	2010	2010	2010	2010	0
529	20241213	110300	1103122	2010	2010	2010	2010	0
530	20241213	110200	1103122	2010	2010	2010	2010	3
531	20241213	110100	1097092	1987	1987	1987	1987	0
532	20241213	110000	1097092	1987	1987	1987	1987	0
533	20241213	105900	1097092	1987	1987	1987	1987	0
534	20241213	105800	1097092	1987	1987	1987	1987	0
535	20241213	105700	1097092	1987	1987	1987	1987	0
536	20241213	105600	1097092	1987	1987	1987	1987	0
537	20241213	105500	1097092	1987	1987	1987	1987	0
538	20241213	105400	1097092	1987	1996	2015	1987	82
539	20241213	105300	932715	1996	1996	1996	1996	0
540	20241213	105200	932715	1996	1996	1996	1996	0
541	20241213	105100	932715	1996	1996	1996	1996	0
542	20241213	105000	932715	1996	1996	1996	1996	0
543	20241213	104900	932715	1996	1996	1996	1996	10
544	20241213	104800	912755	1997	1997	1997	1997	0
545	20241213	104700	912755	1997	1997	1997	1997	0
546	20241213	104600	912755	1997	1997	1997	1997	0
547	20241213	104500	912755	1997	1997	1997	1997	0
548	20241213	104400	912755	1997	1997	1997	1997	0
549	20241213	104300	912755	1997	1997	1997	1997	0
550	20241213	104200	912755	1997	1997	1997	1997	0
551	20241213	104100	912755	1997	1997	1997	1997	0
552	20241213	104000	912755	1997	1997	1997	1997	0
553	20241213	103900	912755	1997	1997	1997	1997	0
554	20241213	103800	912755	1997	1997	1997	1997	0
555	20241213	103700	912755	1997	1997	1997	1997	0
556	20241213	103600	912755	1997	1997	1997	1997	0
557	20241213	103500	912755	1997	1997	1997	1997	0
558	20241213	103400	912755	1997	1997	1997	1997	31
559	20241213	103300	850848	1999	1999	1999	1999	0
560	20241213	103200	850848	1999	1999	1999	1999	0
561	20241213	103100	850848	1999	1999	1999	1999	0
562	20241213	103000	850848	1999	1999	1999	1999	0
563	20241213	102900	850848	1999	1999	1999	1999	0
564	20241213	102800	850848	1999	1999	1999	1999	0
565	20241213	102700	850848	1999	1999	1999	1999	0
566	20241213	102600	850848	1999	1999	1999	1999	0
567	20241213	102500	850848	1999	1999	1999	1999	0
568	20241213	102400	850848	1999	1999	1999	1999	0
569	20241213	102300	850848	1999	1999	1999	1999	0
570	20241213	102200	850848	1999	1999	1999	1999	0
571	20241213	102100	850848	1999	1999	1999	1999	0
572	20241213	102000	850848	1999	1999	1999	1999	0
573	20241213	101900	850848	1999	1999	1999	1999	0
574	20241213	101800	850848	1999	1999	1999	1999	0
575	20241213	101700	850848	1999	1999	1999	1999	0
576	20241213	101600	850848	1999	1999	1999	1999	0
577	20241213	101500	850848	1999	1999	1999	1999	0
578	20241213	101400	850848	1999	1999	1999	1999	0
579	20241213	101300	850848	1999	1999	1999	1999	0
580	20241213	101200	850848	1999	1999	1999	1999	0
581	20241213	101100	850848	1999	1999	1999	1999	0
582	20241213	101000	850848	1999	1999	1999	1999	0
583	20241213	100900	850848	1999	1999	1999	1999	0
584	20241213	100800	850848	1999	1999	1999	1999	0
585	20241213	100700	850848	1999	1999	1999	1999	0
586	20241213	100600	850848	1999	1999	1999	1999	0
587	20241213	100500	850848	1999	1999	1999	1999	0
588	20241213	100400	850848	1999	1999	1999	1999	0
589	20241213	100300	850848	1999	1999	1999	1999	0
590	20241213	100200	850848	1999	1999	1999	1999	0
591	20241213	100100	850848	1999	1999	1999	1999	0
592	20241213	100000	850848	1999	1999	1999	1999	0
593	20241213	095900	850848	1999	1999	1999	1999	0
594	20241213	095800	850848	1999	1999	1999	1999	0
595	20241213	095700	850848	1999	1999	1999	1999	0
596	20241213	095600	850848	1999	1999	1999	1999	0
597	20241213	095500	850848	1999	1999	1999	1999	0
598	20241213	095400	850848	1999	1999	1999	1999	0
599	20241213	095300	850848	1999	1999	1999	1999	0
600	20241213	095200	850848	1999	1999	1999	1999	0
601	20241213	095100	850848	1999	1999	1999	1999	0
602	20241213	095000	850848	1999	1999	1999	1999	0
603	20241213	094900	850848	1999	1999	1999	1999	144
604	20241213	094800	562992	1999	1999	1999	1999	0
605	20241213	094700	562992	1999	1999	1999	1999	0
606	20241213	094600	562992	1999	1999	1999	1999	0
607	20241213	094500	562992	1999	1999	1999	1999	0
608	20241213	094400	562992	1999	1999	1999	1999	0
609	20241213	094300	562992	1999	1999	1999	1999	0
610	20241213	094200	562992	1999	1999	1999	1999	0
611	20241213	094100	562992	1999	1999	1999	1999	0
612	20241213	094000	562992	1999	1999	1999	1999	0
613	20241213	093900	562992	1999	1999	1999	1999	0
614	20241213	093800	562992	1999	1999	1999	1999	0
615	20241213	093700	562992	1999	1999	1999	1999	0
616	20241213	093600	562992	1999	1999	1999	1999	0
617	20241213	093500	562992	1999	1999	1999	1999	0
618	20241213	093400	562992	1999	1967	1999	1967	3
619	20241213	093300	557027	1963	1963	1963	1963	0
620	20241213	093200	557027	1963	1963	1963	1963	0
621	20241213	093100	557027	1963	1963	1963	1963	0
622	20241213	093000	557027	1963	1963	1963	1963	0
623	20241213	092900	557027	1963	1963	1963	1963	0
624	20241213	092800	557027	1963	1963	1963	1963	0
625	20241213	092700	557027	1963	1963	1963	1963	0
626	20241213	092600	557027	1963	1963	1963	1963	0
627	20241213	092500	557027	1963	1963	1963	1963	0
628	20241213	092400	557027	1963	1963	1963	1963	0
629	20241213	092300	557027	1963	1963	1963	1963	0
630	20241213	092200	557027	1963	1963	1963	1963	0
631	20241213	092100	557027	1963	1963	1963	1963	0
632	20241213	092000	557027	1963	1963	1963	1963	0
633	20241213	091900	557027	1963	1963	1963	1963	0
634	20241213	091800	557027	1963	1963	1963	1963	0
635	20241213	091700	557027	1963	1963	1963	1963	0
636	20241213	091600	557027	1963	1963	1963	1963	0
637	20241213	091500	557027	1963	1963	1963	1963	0
638	20241213	091400	557027	1963	1963	1963	1963	0
639	20241213	091300	557027	1963	1963	1963	1963	0
640	20241213	091200	557027	1963	1963	1963	1963	191
641	20241213	091100	182094	1958	1958	1958	1958	0
642	20241213	091000	182094	1958	1958	1958	1958	0
643	20241213	090900	182094	1958	1958	1958	1958	0
644	20241213	090800	182094	1958	1958	1958	1958	0
645	20241213	090700	182094	1958	1958	1958	1958	0
646	20241213	090600	182094	1958	1958	1958	1958	0
647	20241213	090500	182094	1958	1958	1958	1958	0
648	20241213	090400	182094	1958	1958	1958	1958	0
649	20241213	090300	182094	1958	1958	1958	1958	0
650	20241213	090200	182094	1958	1958	1958	1958	0
651	20241213	090100	182094	1958	1958	1958	1958	0
652	20241213	090000	182094	1958	1958	1958	1958	93