KissMeData/390110/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212000	1027363	1997	1997	1997	1997	1
3	20231212	211900	1027363	1997	1997	1997	1997	0
4	20231212	211800	1027363	1997	1997	1997	1997	0
5	20231212	211700	1027363	1997	1997	1997	1997	0
6	20231212	211600	1027363	1997	1997	1997	1997	0
7	20231212	211500	1027363	1997	1997	1997	1997	0
8	20231212	211400	1027363	1997	1997	1997	1997	0
9	20231212	211300	1027363	1997	1997	1997	1997	0
10	20231212	211200	1027363	1997	1997	1997	1997	0
11	20231212	211100	1027363	1997	1997	1997	1997	0
12	20231212	211000	1027363	1997	1997	1997	1997	0
13	20231212	210900	1027363	1997	1997	1997	1997	0
14	20231212	210800	1027363	1997	1997	1997	1997	0
15	20231212	210700	1027363	1997	1997	1997	1997	0
16	20231212	210600	1027363	1997	1997	1997	1997	0
17	20231212	210500	1027363	1997	1997	1997	1997	0
18	20231212	210400	1027363	1997	1997	1997	1997	0
19	20231212	210300	1027363	1997	1997	1997	1997	0
20	20231212	210200	1027363	1997	1997	1997	1997	0
21	20231212	210100	1027363	1997	1997	1997	1997	0
22	20231212	210000	1027363	1997	1997	1997	1997	0
23	20231212	205900	1027363	1997	1997	1997	1997	0
24	20231212	205800	1027363	1997	1997	1997	1997	0
25	20231212	205700	1027363	1997	1997	1997	1997	0
26	20231212	205600	1027363	1997	1997	1997	1997	0
27	20231212	205500	1027363	1997	1997	1997	1997	0
28	20231212	205400	1027363	1997	1997	1997	1997	0
29	20231212	205300	1027363	1997	1997	1997	1997	0
30	20231212	205200	1027363	1997	1997	1997	1997	0
31	20231212	205100	1027363	1997	1997	1997	1997	0
32	20231212	205000	1027363	1997	1997	1997	1997	1
33	20231212	204900	1027363	1997	1997	1997	1997	0
34	20231212	204800	1027363	1997	1997	1997	1997	0
35	20231212	204700	1027363	1997	1997	1997	1997	0
36	20231212	204600	1027363	1997	1997	1997	1997	0
37	20231212	204500	1027363	1997	1997	1997	1997	0
38	20231212	204400	1027363	1997	1997	1997	1997	0
39	20231212	204300	1027363	1997	1997	1997	1997	0
40	20231212	204200	1027363	1997	1997	1997	1997	0
41	20231212	204100	1027363	1997	1997	1997	1997	0
42	20231212	204000	1027363	1997	1997	1997	1997	0
43	20231212	203900	1027363	1997	1997	1997	1997	0
44	20231212	203800	1027363	1997	1997	1997	1997	0
45	20231212	203700	1027363	1997	1997	1997	1997	0
46	20231212	203600	1027363	1997	1997	1997	1997	0
47	20231212	203500	1027363	1997	1997	1997	1997	0
48	20231212	203400	1027363	1997	1997	1997	1997	0
49	20231212	203300	1027363	1997	1997	1997	1997	0
50	20231212	203200	1027363	1997	1997	1997	1997	0
51	20231212	203100	1027363	1997	1997	1997	1997	0
52	20231212	203000	1027363	1997	1997	1997	1997	0
53	20231212	202900	1027363	1997	1997	1997	1997	0
54	20231212	202800	1027363	1997	1997	1997	1997	0
55	20231212	202700	1027363	1997	1997	1997	1997	0
56	20231212	202600	1027363	1997	1997	1997	1997	0
57	20231212	202500	1027363	1997	1997	1997	1997	0
58	20231212	202400	1027363	1997	1997	1997	1997	0
59	20231212	202300	1027363	1997	1997	1997	1997	0
60	20231212	202200	1027363	1997	1997	1997	1997	0
61	20231212	202100	1027363	1997	1997	1997	1997	0
62	20231212	202000	1027363	1997	1997	1997	1997	1
63	20231212	201900	1027363	1997	1997	1997	1997	0
64	20231212	201800	1027363	1997	1997	1997	1997	0
65	20231212	201700	1027363	1997	1997	1997	1997	0
66	20231212	201600	1027363	1997	1997	1997	1997	0
67	20231212	201500	1027363	1997	1997	1997	1997	0
68	20231212	201400	1027363	1997	1997	1997	1997	0
69	20231212	201300	1027363	1997	1997	1997	1997	0
70	20231212	201200	1027363	1997	1997	1997	1997	0
71	20231212	201100	1027363	1997	1997	1997	1997	0
72	20231212	201000	1027363	1997	1997	1997	1997	0
73	20231212	200900	1027363	1997	1997	1997	1997	0
74	20231212	200800	1027363	1997	1997	1997	1997	0
75	20231212	200700	1027363	1997	1997	1997	1997	0
76	20231212	200600	1027363	1997	1997	1997	1997	0
77	20231212	200500	1027363	1997	1997	1997	1997	0
78	20231212	200400	1027363	1997	1997	1997	1997	0
79	20231212	200300	1027363	1997	1997	1997	1997	0
80	20231212	200200	1027363	1997	1997	1997	1997	0
81	20231212	200100	1027363	1997	1997	1997	1997	0
82	20231212	200000	1027363	1997	1997	1997	1997	0
83	20231212	195900	1027363	1997	1997	1997	1997	0
84	20231212	195800	1027363	1997	1997	1997	1997	0
85	20231212	195700	1027363	1997	1997	1997	1997	0
86	20231212	195600	1027363	1997	1997	1997	1997	0
87	20231212	195500	1027363	1997	1997	1997	1997	0
88	20231212	195400	1027363	1997	1997	1997	1997	0
89	20231212	195300	1027363	1997	1997	1997	1997	0
90	20231212	195200	1027363	1997	1997	1997	1997	0
91	20231212	195100	1027363	1997	1997	1997	1997	0
92	20231212	195000	1027363	1997	1997	1997	1997	1
93	20231212	194900	1027363	1997	1997	1997	1997	0
94	20231212	194800	1027363	1997	1997	1997	1997	0
95	20231212	194700	1027363	1997	1997	1997	1997	0
96	20231212	194600	1027363	1997	1997	1997	1997	0
97	20231212	194500	1027363	1997	1997	1997	1997	0
98	20231212	194400	1027363	1997	1997	1997	1997	0
99	20231212	194300	1027363	1997	1997	1997	1997	0
100	20231212	194200	1027363	1997	1997	1997	1997	0
101	20231212	194100	1027363	1997	1997	1997	1997	0
102	20231212	194000	1027363	1997	1997	1997	1997	0
103	20231212	193900	1027363	1997	1997	1997	1997	0
104	20231212	193800	1027363	1997	1997	1997	1997	0
105	20231212	193700	1027363	1997	1997	1997	1997	0
106	20231212	193600	1027363	1997	1997	1997	1997	0
107	20231212	193500	1027363	1997	1997	1997	1997	0
108	20231212	193400	1027363	1997	1997	1997	1997	0
109	20231212	193300	1027363	1997	1997	1997	1997	0
110	20231212	193200	1027363	1997	1997	1997	1997	0
111	20231212	193100	1027363	1997	1997	1997	1997	0
112	20231212	193000	1027363	1997	1997	1997	1997	0
113	20231212	192900	1027363	1997	1997	1997	1997	0
114	20231212	192800	1027363	1997	1997	1997	1997	0
115	20231212	192700	1027363	1997	1997	1997	1997	0
116	20231212	192600	1027363	1997	1997	1997	1997	0
117	20231212	192500	1027363	1997	1997	1997	1997	0
118	20231212	192400	1027363	1997	1997	1997	1997	0
119	20231212	192300	1027363	1997	1997	1997	1997	0
120	20231212	192200	1027363	1997	1997	1997	1997	0
121	20231212	192100	1027363	1997	1997	1997	1997	0
122	20231212	192000	1027363	1997	1997	1997	1997	1
123	20231212	191900	1027363	1997	1997	1997	1997	0
124	20231212	191800	1027363	1997	1997	1997	1997	0
125	20231212	191700	1027363	1997	1997	1997	1997	0
126	20231212	191600	1027363	1997	1997	1997	1997	0
127	20231212	191500	1027363	1997	1997	1997	1997	0
128	20231212	191400	1027363	1997	1997	1997	1997	0
129	20231212	191300	1027363	1997	1997	1997	1997	0
130	20231212	191200	1027363	1997	1997	1997	1997	0
131	20231212	191100	1027363	1997	1997	1997	1997	0
132	20231212	191000	1027363	1997	1997	1997	1997	0
133	20231212	190900	1027363	1997	1997	1997	1997	0
134	20231212	190800	1027363	1997	1997	1997	1997	0
135	20231212	190700	1027363	1997	1997	1997	1997	0
136	20231212	190600	1027363	1997	1997	1997	1997	0
137	20231212	190500	1027363	1997	1997	1997	1997	0
138	20231212	190400	1027363	1997	1997	1997	1997	0
139	20231212	190300	1027363	1997	1997	1997	1997	0
140	20231212	190200	1027363	1997	1997	1997	1997	0
141	20231212	190100	1027363	1997	1997	1997	1997	0
142	20231212	190000	1027363	1997	1997	1997	1997	0
143	20231212	185900	1027363	1997	1997	1997	1997	0
144	20231212	185800	1027363	1997	1997	1997	1997	0
145	20231212	185700	1027363	1997	1997	1997	1997	0
146	20231212	185600	1027363	1997	1997	1997	1997	0
147	20231212	185500	1027363	1997	1997	1997	1997	0
148	20231212	185400	1027363	1997	1997	1997	1997	0
149	20231212	185300	1027363	1997	1997	1997	1997	0
150	20231212	185200	1027363	1997	1997	1997	1997	0
151	20231212	185100	1027363	1997	1997	1997	1997	0
152	20231212	185000	1027363	1997	1997	1997	1997	1
153	20231212	184900	1027363	1997	1997	1997	1997	0
154	20231212	184800	1027363	1997	1997	1997	1997	0
155	20231212	184700	1027363	1997	1997	1997	1997	0
156	20231212	184600	1027363	1997	1997	1997	1997	0
157	20231212	184500	1027363	1997	1997	1997	1997	0
158	20231212	184400	1027363	1997	1997	1997	1997	0
159	20231212	184300	1027363	1997	1997	1997	1997	0
160	20231212	184200	1027363	1997	1997	1997	1997	0
161	20231212	184100	1027363	1997	1997	1997	1997	0
162	20231212	184000	1027363	1997	1997	1997	1997	0
163	20231212	183900	1027363	1997	1997	1997	1997	0
164	20231212	183800	1027363	1997	1997	1997	1997	0
165	20231212	183700	1027363	1997	1997	1997	1997	0
166	20231212	183600	1027363	1997	1997	1997	1997	0
167	20231212	183500	1027363	1997	1997	1997	1997	0
168	20231212	183400	1027363	1997	1997	1997	1997	0
169	20231212	183300	1027363	1997	1997	1997	1997	0
170	20231212	183200	1027363	1997	1997	1997	1997	0
171	20231212	183100	1027363	1997	1997	1997	1997	0
172	20231212	183000	1027363	1997	1997	1997	1997	0
173	20231212	182900	1027363	1997	1997	1997	1997	0
174	20231212	182800	1027363	1997	1997	1997	1997	0
175	20231212	182700	1027363	1997	1997	1997	1997	0
176	20231212	182600	1027363	1997	1997	1997	1997	0
177	20231212	182500	1027363	1997	1997	1997	1997	0
178	20231212	182400	1027363	1997	1997	1997	1997	0
179	20231212	182300	1027363	1997	1997	1997	1997	0
180	20231212	182200	1027363	1997	1997	1997	1997	0
181	20231212	182100	1027363	1997	1997	1997	1997	0
182	20231212	182000	1027363	1997	1997	1997	1997	1
183	20231212	181900	1027363	1997	1997	1997	1997	0
184	20231212	181800	1027363	1997	1997	1997	1997	0
185	20231212	181700	1027363	1997	1997	1997	1997	0
186	20231212	181600	1027363	1997	1997	1997	1997	0
187	20231212	181500	1027363	1997	1997	1997	1997	0
188	20231212	181400	1027363	1997	1997	1997	1997	0
189	20231212	181300	1027363	1997	1997	1997	1997	0
190	20231212	181200	1027363	1997	1997	1997	1997	0
191	20231212	181100	1027363	1997	1997	1997	1997	0
192	20231212	181000	1027363	1997	1997	1997	1997	0
193	20231212	180900	1027363	1997	1997	1997	1997	0
194	20231212	180800	1027363	1997	1997	1997	1997	0
195	20231212	180700	1027363	1997	1997	1997	1997	0
196	20231212	180600	1027363	1997	1997	1997	1997	0
197	20231212	180500	1027363	1997	1997	1997	1997	0
198	20231212	180400	1027363	1997	1997	1997	1997	0
199	20231212	180300	1027363	1997	1997	1997	1997	0
200	20231212	180200	1027363	1997	1997	1997	1997	0
201	20231212	180100	1027363	1997	1997	1997	1997	0
202	20231212	180000	1027363	1997	1997	1997	1997	0
203	20231212	175900	1027363	1997	1997	1997	1997	0
204	20231212	175800	1027363	1997	1997	1997	1997	0
205	20231212	175700	1027363	1997	1997	1997	1997	0
206	20231212	175600	1027363	1997	1997	1997	1997	0
207	20231212	175500	1027363	1997	1997	1997	1997	0
208	20231212	175400	1027363	1997	1997	1997	1997	0
209	20231212	175300	1027363	1997	1997	1997	1997	0
210	20231212	175200	1027363	1997	1997	1997	1997	0
211	20231212	175100	1027363	1997	1997	1997	1997	0
212	20231212	175000	1027363	1997	1997	1997	1997	1
213	20231212	174900	1027363	1997	1997	1997	1997	0
214	20231212	174800	1027363	1997	1997	1997	1997	0
215	20231212	174700	1027363	1997	1997	1997	1997	0
216	20231212	174600	1027363	1997	1997	1997	1997	0
217	20231212	174500	1027363	1997	1997	1997	1997	0
218	20231212	174400	1027363	1997	1997	1997	1997	0
219	20231212	174300	1027363	1997	1997	1997	1997	0
220	20231212	174200	1027363	1997	1997	1997	1997	0
221	20231212	174100	1027363	1997	1997	1997	1997	0
222	20231212	174000	1027363	1997	1997	1997	1997	0
223	20231212	173900	1027363	1997	1997	1997	1997	0
224	20231212	173800	1027363	1997	1997	1997	1997	0
225	20231212	173700	1027363	1997	1997	1997	1997	0
226	20231212	173600	1027363	1997	1997	1997	1997	0
227	20231212	173500	1027363	1997	1997	1997	1997	0
228	20231212	173400	1027363	1997	1997	1997	1997	0
229	20231212	173300	1027363	1997	1997	1997	1997	0
230	20231212	173200	1027363	1997	1997	1997	1997	0
231	20231212	173100	1027363	1997	1997	1997	1997	0
232	20231212	173000	1027363	1997	1997	1997	1997	0
233	20231212	172900	1027363	1997	1997	1997	1997	0
234	20231212	172800	1027363	1997	1997	1997	1997	0
235	20231212	172700	1027363	1997	1997	1997	1997	0
236	20231212	172600	1027363	1997	1997	1997	1997	0
237	20231212	172500	1027363	1997	1997	1997	1997	0
238	20231212	172400	1027363	1997	1997	1997	1997	0
239	20231212	172300	1027363	1997	1997	1997	1997	0
240	20231212	172200	1027363	1997	1997	1997	1997	0
241	20231212	172100	1027363	1997	1997	1997	1997	0
242	20231212	172000	1027363	1997	1997	1997	1997	1
243	20231212	171900	1027363	1997	1997	1997	1997	0
244	20231212	171800	1027363	1997	1997	1997	1997	0
245	20231212	171700	1027363	1997	1997	1997	1997	0
246	20231212	171600	1027363	1997	1997	1997	1997	0
247	20231212	171500	1027363	1997	1997	1997	1997	0
248	20231212	171400	1027363	1997	1997	1997	1997	0
249	20231212	171300	1027363	1997	1997	1997	1997	0
250	20231212	171200	1027363	1997	1997	1997	1997	0
251	20231212	171100	1027363	1997	1997	1997	1997	0
252	20231212	171000	1027363	1997	1997	1997	1997	0
253	20231212	170900	1027363	1997	1997	1997	1997	0
254	20231212	170800	1027363	1997	1997	1997	1997	0
255	20231212	170700	1027363	1997	1997	1997	1997	0
256	20231212	170600	1027363	1997	1997	1997	1997	0
257	20231212	170500	1027363	1997	1997	1997	1997	0
258	20231212	170400	1027363	1997	1997	1997	1997	0
259	20231212	170300	1027363	1997	1997	1997	1997	0
260	20231212	170200	1027363	1997	1997	1997	1997	0
261	20231212	170100	1027363	1997	1997	1997	1997	0
262	20231212	170000	1027363	1997	1997	1997	1997	0
263	20231212	165900	1027363	1997	1997	1997	1997	0
264	20231212	165800	1027363	1997	1997	1997	1997	0
265	20231212	165700	1027363	1997	1997	1997	1997	0
266	20231212	165600	1027363	1997	1997	1997	1997	0
267	20231212	165500	1027363	1997	1997	1997	1997	0
268	20231212	165400	1027363	1997	1997	1997	1997	0
269	20231212	165300	1027363	1997	1997	1997	1997	0
270	20231212	165200	1027363	1997	1997	1997	1997	0
271	20231212	165100	1027363	1997	1997	1997	1997	0
272	20231212	165000	1027363	1997	1997	1997	1997	1
273	20231212	164900	1027363	1997	1997	1997	1997	0
274	20231212	164800	1027363	1997	1997	1997	1997	0
275	20231212	164700	1027363	1997	1997	1997	1997	0
276	20231212	164600	1027363	1997	1997	1997	1997	0
277	20231212	164500	1027363	1997	1997	1997	1997	0
278	20231212	164400	1027363	1997	1997	1997	1997	0
279	20231212	164300	1027363	1997	1997	1997	1997	0
280	20231212	164200	1027363	1997	1997	1997	1997	0
281	20231212	164100	1027363	1997	1997	1997	1997	0
282	20231212	164000	1027363	1997	1997	1997	1997	0
283	20231212	163900	1027363	1997	1997	1997	1997	0
284	20231212	163800	1027363	1997	1997	1997	1997	0
285	20231212	163700	1027363	1997	1997	1997	1997	0
286	20231212	163600	1027363	1997	1997	1997	1997	0
287	20231212	163500	1027363	1997	1997	1997	1997	0
288	20231212	163400	1027363	1997	1997	1997	1997	0
289	20231212	163300	1027363	1997	1997	1997	1997	0
290	20231212	163200	1027363	1997	1997	1997	1997	0
291	20231212	163100	1027363	1997	1997	1997	1997	0
292	20231212	163000	1027363	1997	1997	1997	1997	0
293	20231212	162900	1027363	1997	1997	1997	1997	0
294	20231212	162800	1027363	1997	1997	1997	1997	0
295	20231212	162700	1027363	1997	1997	1997	1997	0
296	20231212	162600	1027363	1997	1997	1997	1997	0
297	20231212	162500	1027363	1997	1997	1997	1997	0
298	20231212	162400	1027363	1997	1997	1997	1997	0
299	20231212	162300	1027363	1997	1997	1997	1997	0
300	20231212	162200	1027363	1997	1997	1997	1997	0
301	20231212	162100	1027363	1997	1997	1997	1997	0
302	20231212	162000	1027363	1997	1997	1997	1997	1
303	20231212	161900	1027363	1997	1997	1997	1997	0
304	20231212	161800	1027363	1997	1997	1997	1997	0
305	20231212	161700	1027363	1997	1997	1997	1997	0
306	20231212	161600	1027363	1997	1997	1997	1997	0
307	20231212	161500	1027363	1997	1997	1997	1997	0
308	20231212	161400	1027363	1997	1997	1997	1997	0
309	20231212	161300	1027363	1997	1997	1997	1997	0
310	20231212	161200	1027363	1997	1997	1997	1997	0
311	20231212	161100	1027363	1997	1997	1997	1997	0
312	20231212	161000	1027363	1997	1997	1997	1997	0
313	20231212	160900	1027363	1997	1997	1997	1997	0
314	20231212	160800	1027363	1997	1997	1997	1997	0
315	20231212	160700	1027363	1997	1997	1997	1997	0
316	20231212	160600	1027363	1997	1997	1997	1997	0
317	20231212	160500	1027363	1997	1997	1997	1997	0
318	20231212	160400	1027363	1997	1997	1997	1997	0
319	20231212	160300	1027363	1997	1997	1997	1997	0
320	20231212	160200	1027363	1997	1997	1997	1997	0
321	20231212	160100	1027363	1997	1997	1997	1997	0
322	20231212	160000	1027363	1997	1997	1997	1997	0
323	20231212	155900	1027363	1997	1997	1997	1997	0
324	20231212	155800	1027363	1997	1997	1997	1997	0
325	20231212	155700	1027363	1997	1997	1997	1997	0
326	20231212	155600	1027363	1997	1997	1997	1997	0
327	20231212	155500	1027363	1997	1997	1997	1997	0
328	20231212	155400	1027363	1997	1997	1997	1997	0
329	20231212	155300	1027363	1997	1997	1997	1997	0
330	20231212	155200	1027363	1997	1997	1997	1997	0
331	20231212	155100	1027363	1997	1997	1997	1997	0
332	20231212	155000	1027363	1997	1997	1997	1997	1
333	20231212	154900	1027363	1997	1997	1997	1997	0
334	20231212	154800	1027363	1997	1997	1997	1997	0
335	20231212	154700	1027363	1997	1997	1997	1997	0
336	20231212	154600	1027363	1997	1997	1997	1997	0
337	20231212	154500	1027363	1997	1997	1997	1997	0
338	20231212	154400	1027363	1997	1997	1997	1997	0
339	20231212	154300	1027363	1997	1997	1997	1997	0
340	20231212	154200	1027363	1997	1997	1997	1997	0
341	20231212	154100	1027363	1997	1997	1997	1997	0
342	20231212	154000	1027363	1997	1997	1997	1997	0
343	20231212	153900	1027363	1997	1997	1997	1997	0
344	20231212	153800	1027363	1997	1997	1997	1997	0
345	20231212	153700	1027363	1997	1997	1997	1997	0
346	20231212	153600	1027363	1997	1997	1997	1997	0
347	20231212	153500	1027363	1997	1997	1997	1997	0
348	20231212	153400	1027363	1997	1997	1997	1997	0
349	20231212	153300	1027363	1997	1997	1997	1997	0
350	20231212	153200	1027363	1997	1997	1997	1997	0
351	20231212	153100	1027363	1997	1997	1997	1997	0
352	20231212	153000	1027363	1997	1997	1997	1997	0
353	20231212	152900	1027363	1997	1997	1997	1997	0
354	20231212	152800	1027363	1997	1997	1997	1997	0
355	20231212	152700	1027363	1997	1997	1997	1997	0
356	20231212	152600	1027363	1997	1997	1997	1997	0
357	20231212	152500	1027363	1997	1997	1997	1997	0
358	20231212	152400	1027363	1997	1997	1997	1997	0
359	20231212	152300	1027363	1997	1997	1997	1997	0
360	20231212	152200	1027363	1997	1997	1997	1997	0
361	20231212	152100	1027363	1997	1997	1997	1997	0
362	20231212	152000	1027363	1997	1997	1997	1997	0
363	20231212	151900	1027363	1997	1997	1997	1997	0
364	20231212	151800	1027363	1997	1997	1997	1997	0
365	20231212	151700	1027363	1997	1997	1997	1997	0
366	20231212	151600	1027363	1997	1997	1997	1997	0
367	20231212	151500	1027363	1997	1997	1997	1997	0
368	20231212	151400	1027363	1997	1997	1997	1997	0
369	20231212	151300	1027363	1997	1997	1997	1997	0
370	20231212	151200	1027363	1997	1997	1997	1997	0
371	20231212	151100	1027363	1997	1997	1997	1997	0
372	20231212	151000	1027363	1997	1997	1997	1997	0
373	20231212	150900	1027363	1997	1997	1997	1997	0
374	20231212	150800	1027363	1997	1997	1997	1997	0
375	20231212	150700	1027363	1997	1997	1997	1997	0
376	20231212	150600	1027363	1997	1997	1997	1997	0
377	20231212	150500	1027363	1997	1997	1997	1997	0
378	20231212	150400	1027363	1997	1997	1997	1997	0
379	20231212	150300	1027363	1997	1997	1997	1997	0
380	20231212	150200	1027363	1997	1997	1997	1997	0
381	20231212	150100	1027363	1997	1997	1997	1997	0
382	20231212	150000	1027363	1997	1997	1997	1997	0
383	20231212	145900	1027363	1997	1997	1997	1997	0
384	20231212	145800	1027363	1997	1997	1997	1997	0
385	20231212	145700	1027363	1997	1997	1997	1997	0
386	20231212	145600	1027363	1997	1997	1997	1997	0
387	20231212	145500	1027363	1997	1997	1997	1997	0
388	20231212	145400	1027363	1997	1997	1997	1997	0
389	20231212	145300	1027363	1997	1997	1997	1997	0
390	20231212	145200	1027363	1997	1997	1997	1997	0
391	20231212	145100	1027363	1997	1997	1997	1997	0
392	20231212	145000	1027363	1997	1997	1997	1997	0
393	20231212	144900	1027363	1997	1997	1997	1997	0
394	20231212	144800	1027363	1997	1997	1997	1997	0
395	20231212	144700	1027363	1997	1997	1997	1997	0
396	20231212	144600	1027363	1997	1997	1997	1997	0
397	20231212	144500	1027363	1997	1997	1997	1997	0
398	20231212	144400	1027363	1997	1997	1997	1997	0
399	20231212	144300	1027363	1997	1997	1997	1997	0
400	20231212	144200	1027363	1997	1997	1997	1997	0
401	20231212	144100	1027363	1997	1997	1997	1997	0
402	20231212	144000	1027363	1997	1997	1997	1997	0
403	20231212	143900	1027363	1997	1997	1997	1997	0
404	20231212	143800	1027363	1997	1997	1997	1997	0
405	20231212	143700	1027363	1997	1997	1997	1997	0
406	20231212	143600	1027363	1997	1997	1997	1997	0
407	20231212	143500	1027363	1997	1997	1997	1997	0
408	20231212	143400	1027363	1997	1997	1997	1997	0
409	20231212	143300	1027363	1997	1997	1997	1997	0
410	20231212	143200	1027363	1997	1997	1997	1997	0
411	20231212	143100	1027363	1997	1997	1997	1997	0
412	20231212	143000	1027363	1997	1997	1997	1997	0
413	20231212	142900	1027363	1997	1997	1997	1997	0
414	20231212	142800	1027363	1997	1997	1997	1997	0
415	20231212	142700	1027363	1997	1997	1997	1997	0
416	20231212	142600	1027363	1997	1997	1997	1997	0
417	20231212	142500	1027363	1997	1997	1997	1997	0
418	20231212	142400	1027363	1997	1997	1997	1997	0
419	20231212	142300	1027363	1997	1997	1997	1997	0
420	20231212	142200	1027363	1997	1997	1997	1997	0
421	20231212	142100	1027363	1997	1997	1997	1997	0
422	20231212	142000	1027363	1997	1997	1997	1997	0
423	20231212	141900	1027363	1997	1997	1997	1997	0
424	20231212	141800	1027363	1997	1997	1997	1997	0
425	20231212	141700	1027363	1997	1997	1997	1997	0
426	20231212	141600	1027363	1997	1997	1997	1997	0
427	20231212	141500	1027363	1997	1997	1997	1997	0
428	20231212	141400	1027363	1997	1997	1997	1997	0
429	20231212	141300	1027363	1997	1997	1997	1997	0
430	20231212	141200	1027363	1997	1997	1997	1997	0
431	20231212	141100	1027363	1997	1997	1997	1997	0
432	20231212	141000	1027363	1997	1997	1997	1997	0
433	20231212	140900	1027363	1997	1997	1997	1997	0
434	20231212	140800	1027363	1997	1997	1997	1997	0
435	20231212	140700	1027363	1997	1997	1997	1997	0
436	20231212	140600	1027363	1997	1997	1997	1997	0
437	20231212	140500	1027363	1997	1997	1997	1997	0
438	20231212	140400	1027363	1997	1997	1997	1997	0
439	20231212	140300	1027363	1997	1997	1997	1997	0
440	20231212	140200	1027363	1997	1997	1997	1997	0
441	20231212	140100	1027363	1997	1997	1997	1997	0
442	20231212	140000	1027363	1997	1997	1997	1997	0
443	20231212	135900	1027363	1997	1997	1997	1997	0
444	20231212	135800	1027363	1997	1997	1997	1997	0
445	20231212	135700	1027363	1997	1997	1997	1997	0
446	20231212	135600	1027363	1997	1997	1997	1997	0
447	20231212	135500	1027363	1997	1997	1997	1997	0
448	20231212	135400	1027363	1997	1997	1997	1997	0
449	20231212	135300	1027363	1997	1997	1997	1997	0
450	20231212	135200	1027363	1997	1997	1997	1997	0
451	20231212	135100	1027363	1997	1997	1997	1997	0
452	20231212	135000	1027363	1997	1997	1997	1997	0
453	20231212	134900	1027363	1997	1997	1997	1997	0
454	20231212	134800	1027363	1997	1997	1997	1997	0
455	20231212	134700	1027363	1997	1997	1997	1997	0
456	20231212	134600	1027363	1997	1997	1997	1997	0
457	20231212	134500	1027363	1997	1997	1997	1997	0
458	20231212	134400	1027363	1997	1997	1997	1997	0
459	20231212	134300	1027363	1997	1997	1997	1997	0
460	20231212	134200	1027363	1997	1997	1997	1997	0
461	20231212	134100	1027363	1997	1997	1997	1997	0
462	20231212	134000	1027363	1997	1997	1997	1997	0
463	20231212	133900	1027363	1997	1997	1997	1997	0
464	20231212	133800	1027363	1997	1997	1997	1997	0
465	20231212	133700	1027363	1997	1997	1997	1997	0
466	20231212	133600	1027363	1997	1997	1997	1997	0
467	20231212	133500	1027363	1997	1997	1997	1997	0
468	20231212	133400	1027363	1997	1997	1997	1997	0
469	20231212	133300	1027363	1997	1997	1997	1997	0
470	20231212	133200	1027363	1997	1997	1997	1997	0
471	20231212	133100	1027363	1997	1997	1997	1997	0
472	20231212	133000	1027363	1997	1997	1997	1997	0
473	20231212	132900	1027363	1997	1997	1997	1997	0
474	20231212	132800	1027363	1997	1997	1997	1997	0
475	20231212	132700	1027363	1997	1997	1997	1997	0
476	20231212	132600	1027363	1997	1997	1997	1997	0
477	20231212	132500	1027363	1997	1997	1997	1997	0
478	20231212	132400	1027363	1997	1997	1997	1997	0
479	20231212	132300	1027363	1997	1997	1997	1997	0
480	20231212	132200	1027363	1997	1997	1997	1997	0
481	20231212	132100	1027363	1997	1997	1997	1997	0
482	20231212	132000	1027363	1997	1997	1997	1997	0
483	20231212	131900	1027363	1997	1997	1997	1997	0
484	20231212	131800	1027363	1997	1997	1997	1997	0
485	20231212	131700	1027363	1997	1997	1997	1997	0
486	20231212	131600	1027363	1997	1997	1997	1997	0
487	20231212	131500	1027363	1997	1997	1997	1997	0
488	20231212	131400	1027363	1997	1997	1997	1997	0
489	20231212	131300	1027363	1997	1997	1997	1997	0
490	20231212	131200	1027363	1997	1997	1997	1997	0
491	20231212	131100	1027363	1997	1997	1997	1997	0
492	20231212	131000	1027363	1997	1997	1997	1997	0
493	20231212	130900	1027363	1997	1997	1997	1997	0
494	20231212	130800	1027363	1997	1997	1997	1997	0
495	20231212	130700	1027363	1997	1997	1997	1997	0
496	20231212	130600	1027363	1997	1997	1997	1997	0
497	20231212	130500	1027363	1997	1997	1997	1997	0
498	20231212	130400	1027363	1997	1997	1997	1997	0
499	20231212	130300	1027363	1997	1997	1997	1997	0
500	20231212	130200	1027363	1997	1997	1997	1997	0
501	20231212	130100	1027363	1997	1997	1997	1997	0
502	20231212	130000	1027363	1997	1997	1997	1997	0
503	20231212	125900	1027363	1997	1997	1997	1997	0
504	20231212	125800	1027363	1997	1997	1997	1997	0
505	20231212	125700	1027363	1997	1997	1997	1997	0
506	20231212	125600	1027363	1997	1997	1997	1997	0
507	20231212	125500	1027363	1997	1997	1997	1997	0
508	20231212	125400	1027363	1997	1997	1997	1997	0
509	20231212	125300	1027363	1997	1997	1997	1997	0
510	20231212	125200	1027363	1997	1997	1997	1997	0
511	20231212	125100	1027363	1997	1997	1997	1997	0
512	20231212	125000	1027363	1997	1997	1997	1997	0
513	20231212	124900	1027363	1997	1997	1997	1997	0
514	20231212	124800	1027363	1997	1997	1997	1997	0
515	20231212	124700	1027363	1997	1997	1997	1997	0
516	20231212	124600	1027363	1997	1997	1997	1997	0
517	20231212	124500	1027363	1997	1997	1997	1997	0
518	20231212	124400	1027363	1997	1997	1997	1997	0
519	20231212	124300	1027363	1997	1997	1997	1997	0
520	20231212	124200	1027363	1997	1997	1997	1997	0
521	20231212	124100	1027363	1997	1997	1997	1997	0
522	20231212	124000	1027363	1997	1997	1997	1997	0
523	20231212	123900	1027363	1997	1997	1997	1997	0
524	20231212	123800	1027363	1997	1997	1997	1997	0
525	20231212	123700	1027363	1997	1997	1997	1997	0
526	20231212	123600	1027363	1997	1997	1997	1997	0
527	20231212	123500	1027363	1997	1997	1997	1997	0
528	20231212	123400	1027363	1997	1997	1997	1997	0
529	20231212	123300	1027363	1997	1997	1997	1997	0
530	20231212	123200	1027363	1997	1997	1997	1997	0
531	20231212	123100	1027363	1997	1997	1997	1997	0
532	20231212	123000	1027363	1997	1997	1997	1997	0
533	20231212	122900	1027363	1997	1997	1997	1997	0
534	20231212	122800	1027363	1997	1997	1997	1997	0
535	20231212	122700	1027363	1997	1997	1997	1997	0
536	20231212	122600	1027363	1997	1997	1997	1997	0
537	20231212	122500	1027363	1997	1997	1997	1997	0
538	20231212	122400	1027363	1997	1997	1997	1997	0
539	20231212	122300	1027363	1997	1997	1997	1997	0
540	20231212	122200	1027363	1997	1997	1997	1997	0
541	20231212	122100	1027363	1997	1997	1997	1997	0
542	20231212	122000	1027363	1997	1997	1997	1997	0
543	20231212	121900	1027363	1997	1997	1997	1997	0
544	20231212	121800	1027363	1997	1997	1997	1997	0
545	20231212	121700	1027363	1997	1997	1997	1997	0
546	20231212	121600	1027363	1997	1997	1997	1997	0
547	20231212	121500	1027363	1997	1997	1997	1997	0
548	20231212	121400	1027363	1997	1997	1997	1997	0
549	20231212	121300	1027363	1997	1997	1997	1997	0
550	20231212	121200	1027363	1997	1997	1997	1997	0
551	20231212	121100	1027363	1997	1997	1997	1997	0
552	20231212	121000	1027363	1997	1997	1997	1997	0
553	20231212	120900	1027363	1997	1997	1997	1997	0
554	20231212	120800	1027363	1997	1997	1997	1997	0
555	20231212	120700	1027363	1997	1997	1997	1997	0
556	20231212	120600	1027363	1997	1997	1997	1997	0
557	20231212	120500	1027363	1997	1997	1997	1997	0
558	20231212	120400	1027363	1997	1997	1997	1997	0
559	20231212	120300	1027363	1997	1997	1997	1997	0
560	20231212	120200	1027363	1997	1997	1997	1997	0
561	20231212	120100	1027363	1997	1997	1997	1997	0
562	20231212	120000	1027363	1997	1997	1997	1997	0
563	20231212	115900	1027363	1997	1997	1997	1997	0
564	20231212	115800	1027363	1997	1997	1997	1997	0
565	20231212	115700	1027363	1997	1997	1997	1997	0
566	20231212	115600	1027363	1997	1997	1997	1997	0
567	20231212	115500	1027363	1997	1997	1997	1997	0
568	20231212	115400	1027363	1997	1997	1997	1997	0
569	20231212	115300	1027363	1997	1997	1997	1997	0
570	20231212	115200	1027363	1997	1997	1997	1997	0
571	20231212	115100	1027363	1997	1997	1997	1997	0
572	20231212	115000	1027363	1997	1997	1997	1997	0
573	20231212	114900	1027363	1997	1997	1997	1997	0
574	20231212	114800	1027363	1997	1997	1997	1997	0
575	20231212	114700	1027363	1997	1997	1997	1997	0
576	20231212	114600	1027363	1997	1997	1997	1997	0
577	20231212	114500	1027363	1997	1997	1997	1997	0
578	20231212	114400	1027363	1997	1997	1997	1997	0
579	20231212	114300	1027363	1997	1997	1997	1997	0
580	20231212	114200	1027363	1997	1997	1997	1997	0
581	20231212	114100	1027363	1997	1997	1997	1997	0
582	20231212	114000	1027363	1997	1997	1997	1997	0
583	20231212	113900	1027363	1997	1997	1997	1997	0
584	20231212	113800	1027363	1997	1997	1997	1997	0
585	20231212	113700	1027363	1997	1997	1997	1997	0
586	20231212	113600	1027363	1997	1997	1997	1997	0
587	20231212	113500	1027363	1997	1997	1997	1997	0
588	20231212	113400	1027363	1997	1997	1997	1997	0
589	20231212	113300	1027363	1997	1997	1997	1997	0
590	20231212	113200	1027363	1997	1997	1997	1997	0
591	20231212	113100	1027363	1997	1997	1997	1997	0
592	20231212	113000	1027363	1997	1997	1997	1997	0
593	20231212	112900	1027363	1997	1997	1997	1997	0
594	20231212	112800	1027363	1997	1997	1997	1997	0
595	20231212	112700	1027363	1997	1997	1997	1997	0
596	20231212	112600	1027363	1997	1997	1997	1997	0
597	20231212	112500	1027363	1997	1997	1997	1997	0
598	20231212	112400	1027363	1997	1997	1997	1997	0
599	20231212	112300	1027363	1997	1997	1997	1997	0
600	20231212	112200	1027363	1997	1997	1997	1997	0
601	20231212	112100	1027363	1997	1997	1997	1997	0
602	20231212	112000	1027363	1997	1997	1997	1997	0
603	20231212	111900	1027363	1997	1997	1997	1997	0
604	20231212	111800	1027363	1997	1997	1997	1997	0
605	20231212	111700	1027363	1997	1997	1997	1997	0
606	20231212	111600	1027363	1997	1997	1997	1997	0
607	20231212	111500	1027363	1997	1997	1997	1997	0
608	20231212	111400	1027363	1997	1997	1997	1997	0
609	20231212	111300	1027363	1997	1997	1997	1997	0
610	20231212	111200	1027363	1997	1997	1997	1997	0
611	20231212	111100	1027363	1997	1997	1997	1997	0
612	20231212	111000	1027363	1997	1997	1997	1997	0
613	20231212	110900	1027363	1997	1997	1997	1997	0
614	20231212	110800	1027363	1997	1997	1997	1997	0
615	20231212	110700	1027363	1997	1997	1997	1997	0
616	20231212	110600	1027363	1997	1997	1997	1997	0
617	20231212	110500	1027363	1997	1997	1997	1997	0
618	20231212	110400	1027363	1997	1997	1997	1997	0
619	20231212	110300	1027363	1997	1997	1997	1997	0
620	20231212	110200	1027363	1997	1997	1997	1997	0
621	20231212	110100	1027363	1997	1997	1997	1997	0
622	20231212	110000	1027363	1997	1997	1997	1997	0
623	20231212	105900	1027363	1997	1997	1997	1997	0
624	20231212	105800	1027363	1997	1997	1997	1997	0
625	20231212	105700	1027363	1997	1997	1997	1997	0
626	20231212	105600	1027363	1997	1997	1997	1997	0
627	20231212	105500	1027363	1997	1997	1997	1997	0
628	20231212	105400	1027363	1997	1997	1997	1997	0
629	20231212	105300	1027363	1997	1997	1997	1997	0
630	20231212	105200	1027363	1997	1997	1997	1997	0
631	20231212	105100	1027363	1997	1997	1997	1997	0
632	20231212	105000	1027363	1997	1997	1997	1997	0
633	20231212	104900	1027363	1997	1997	1997	1997	0
634	20231212	104800	1027363	1997	1997	1997	1997	0
635	20231212	104700	1027363	1997	1997	1997	1997	0
636	20231212	104600	1027363	1997	1997	1997	1997	0
637	20231212	104500	1027363	1997	1997	1997	1997	0
638	20231212	104400	1027363	1997	1997	1997	1997	0
639	20231212	104300	1027363	1997	1997	1997	1997	0
640	20231212	104200	1027363	1997	1997	1997	1997	0
641	20231212	104100	1027363	1997	1997	1997	1997	0
642	20231212	104000	1027363	1997	1997	1997	1997	0
643	20231212	103900	1027363	1997	1997	1997	1997	0
644	20231212	103800	1027363	1997	1997	1997	1997	0
645	20231212	103700	1027363	1997	1997	1997	1997	0
646	20231212	103600	1027363	1997	1997	1997	1997	0
647	20231212	103500	1027363	1997	1997	1997	1997	0
648	20231212	103400	1027363	1997	1997	1997	1997	0
649	20231212	103300	1027363	1997	1997	1997	1997	0
650	20231212	103200	1027363	1997	1997	1997	1997	0
651	20231212	103100	1027363	1997	1997	1997	1997	0
652	20231212	103000	1027363	1997	1997	1997	1997	0
653	20231212	102900	1027363	1997	1997	1997	1997	0
654	20231212	102800	1027363	1997	1997	1997	1997	0
655	20231212	102700	1027363	1997	1997	1997	1997	0
656	20231212	102600	1027363	1997	1997	1997	1997	0
657	20231212	102500	1027363	1997	1997	1997	1997	0
658	20231212	102400	1027363	1997	1997	1997	1997	0
659	20231212	102300	1027363	1997	1997	1997	1997	0
660	20231212	102200	1027363	1997	1997	1997	1997	0
661	20231212	102100	1027363	1997	1997	1997	1997	0
662	20231212	102000	1027363	1997	1997	1997	1997	0
663	20231212	101900	1027363	1997	1997	1997	1997	0
664	20231212	101800	1027363	1997	1997	1997	1997	0
665	20231212	101700	1027363	1997	1997	1997	1997	0
666	20231212	101600	1027363	1997	1997	1997	1997	1
667	20231212	101500	1025366	1998	1998	1998	1998	0
668	20231212	101400	1025366	1998	1998	1998	1998	0
669	20231212	101300	1025366	1998	1998	1998	1998	0
670	20231212	101200	1025366	1998	1998	1998	1998	0
671	20231212	101100	1025366	1998	1998	1998	1998	0
672	20231212	101000	1025366	1998	1998	1998	1998	0
673	20231212	100900	1025366	1998	1998	1998	1998	0
674	20231212	100800	1025366	1998	1998	1998	1998	0
675	20231212	100700	1025366	1998	1998	1998	1998	0
676	20231212	100600	1025366	1998	1998	1998	1998	0
677	20231212	100500	1025366	1998	1998	1998	1998	0
678	20231212	100400	1025366	1998	1998	1998	1998	0
679	20231212	100300	1025366	1998	1998	1998	1998	0
680	20231212	100200	1025366	1998	1998	1998	1998	112
681	20231212	100100	801590	1998	1997	1998	1997	200
682	20231212	100000	402075	1999	1999	1999	1999	0
683	20231212	095900	402075	1999	1999	1999	1999	0
684	20231212	095800	402075	1999	1999	1999	1999	0
685	20231212	095700	402075	1999	1999	1999	1999	0
686	20231212	095600	402075	1999	1999	1999	1999	0
687	20231212	095500	402075	1999	1999	1999	1999	0
688	20231212	095400	402075	1999	1999	1999	1999	0
689	20231212	095300	402075	1999	1999	1999	1999	0
690	20231212	095200	402075	1999	1999	1999	1999	0
691	20231212	095100	402075	1999	1999	1999	1999	0
692	20231212	095000	402075	1999	1999	1999	1999	0
693	20231212	094900	402075	1999	1999	1999	1999	0
694	20231212	094800	402075	1999	1999	1999	1999	0
695	20231212	094700	402075	1999	1999	1999	1999	200
696	20231212	094600	2275	2275	2275	2275	2275	0
697	20231212	094500	2275	2275	2275	2275	2275	0
698	20231212	094400	2275	2275	2275	2275	2275	0
699	20231212	094300	2275	2275	2275	2275	2275	0
700	20231212	094200	2275	2275	2275	2275	2275	0
701	20231212	094100	2275	2275	2275	2275	2275	0
702	20231212	094000	2275	2275	2275	2275	2275	0
703	20231212	093900	2275	2275	2275	2275	2275	0
704	20231212	093800	2275	2275	2275	2275	2275	0
705	20231212	093700	2275	2275	2275	2275	2275	0
706	20231212	093600	2275	2275	2275	2275	2275	0
707	20231212	093500	2275	2275	2275	2275	2275	0
708	20231212	093400	2275	2275	2275	2275	2275	0
709	20231212	093300	2275	2275	2275	2275	2275	0
710	20231212	093200	2275	2275	2275	2275	2275	0
711	20231212	093100	2275	2275	2275	2275	2275	0
712	20231212	093000	2275	2275	2275	2275	2275	0
713	20231212	092900	2275	2275	2275	2275	2275	0
714	20231212	092800	2275	2275	2275	2275	2275	0
715	20231212	092700	2275	2275	2275	2275	2275	0
716	20231212	092600	2275	2275	2275	2275	2275	0
717	20231212	092500	2275	2275	2275	2275	2275	0
718	20231212	092400	2275	2275	2275	2275	2275	0
719	20231212	092300	2275	2275	2275	2275	2275	0
720	20231212	092200	2275	2275	2275	2275	2275	0
721	20231212	092100	2275	2275	2275	2275	2275	0
722	20231212	092000	2275	2275	2275	2275	2275	0
723	20231212	091900	2275	2275	2275	2275	2275	0
724	20231212	091800	2275	2275	2275	2275	2275	0
725	20231212	091700	2275	2275	2275	2275	2275	0
726	20231212	091600	2275	2275	2275	2275	2275	0
727	20231212	091500	2275	2275	2275	2275	2275	0
728	20231212	091400	2275	2275	2275	2275	2275	0
729	20231212	091300	2275	2275	2275	2275	2275	0
730	20231212	091200	2275	2275	2275	2275	2275	0
731	20231212	091100	2275	2275	2275	2275	2275	0
732	20231212	091000	2275	2275	2275	2275	2275	0
733	20231212	090900	2275	2275	2275	2275	2275	0
734	20231212	090800	2275	2275	2275	2275	2275	0
735	20231212	090700	2275	2275	2275	2275	2275	0
736	20231212	090600	2275	2275	2275	2275	2275	0
737	20231212	090500	2275	2275	2275	2275	2275	1
738	20231212	090400	0	1990	1990	1990	1990	0
739	20231212	090300	0	1990	1990	1990	1990	0
740	20231212	090200	0	1990	1990	1990	1990	0
741	20231212	090100	0	1990	1990	1990	1990	0
742	20231212	090000	0	1990	1990	1990	1990	0