KissMeData/424140/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	212400	18041316	2005	2005	2005	2005	1
3	20231201	212300	18041316	2005	2005	2005	2005	0
4	20231201	212200	18041316	2005	2005	2005	2005	0
5	20231201	212100	18041316	2005	2005	2005	2005	0
6	20231201	212000	18041316	2005	2005	2005	2005	0
7	20231201	211900	18041316	2005	2005	2005	2005	0
8	20231201	211800	18041316	2005	2005	2005	2005	0
9	20231201	211700	18041316	2005	2005	2005	2005	0
10	20231201	211600	18041316	2005	2005	2005	2005	0
11	20231201	211500	18041316	2005	2005	2005	2005	0
12	20231201	211400	18041316	2005	2005	2005	2005	0
13	20231201	211300	18041316	2005	2005	2005	2005	0
14	20231201	211200	18041316	2005	2005	2005	2005	0
15	20231201	211100	18041316	2005	2005	2005	2005	0
16	20231201	211000	18041316	2005	2005	2005	2005	0
17	20231201	210900	18041316	2005	2005	2005	2005	0
18	20231201	210800	18041316	2005	2005	2005	2005	0
19	20231201	210700	18041316	2005	2005	2005	2005	0
20	20231201	210600	18041316	2005	2005	2005	2005	0
21	20231201	210500	18041316	2005	2005	2005	2005	0
22	20231201	210400	18041316	2005	2005	2005	2005	0
23	20231201	210300	18041316	2005	2005	2005	2005	0
24	20231201	210200	18041316	2005	2005	2005	2005	0
25	20231201	210100	18041316	2005	2005	2005	2005	0
26	20231201	210000	18041316	2005	2005	2005	2005	0
27	20231201	205900	18041316	2005	2005	2005	2005	0
28	20231201	205800	18041316	2005	2005	2005	2005	0
29	20231201	205700	18041316	2005	2005	2005	2005	0
30	20231201	205600	18041316	2005	2005	2005	2005	0
31	20231201	205500	18041316	2005	2005	2005	2005	0
32	20231201	205400	18041316	2005	2005	2005	2005	1
33	20231201	205300	18041316	2005	2005	2005	2005	0
34	20231201	205200	18041316	2005	2005	2005	2005	0
35	20231201	205100	18041316	2005	2005	2005	2005	0
36	20231201	205000	18041316	2005	2005	2005	2005	0
37	20231201	204900	18041316	2005	2005	2005	2005	0
38	20231201	204800	18041316	2005	2005	2005	2005	0
39	20231201	204700	18041316	2005	2005	2005	2005	0
40	20231201	204600	18041316	2005	2005	2005	2005	0
41	20231201	204500	18041316	2005	2005	2005	2005	0
42	20231201	204400	18041316	2005	2005	2005	2005	0
43	20231201	204300	18041316	2005	2005	2005	2005	0
44	20231201	204200	18041316	2005	2005	2005	2005	0
45	20231201	204100	18041316	2005	2005	2005	2005	0
46	20231201	204000	18041316	2005	2005	2005	2005	0
47	20231201	203900	18041316	2005	2005	2005	2005	0
48	20231201	203800	18041316	2005	2005	2005	2005	0
49	20231201	203700	18041316	2005	2005	2005	2005	0
50	20231201	203600	18041316	2005	2005	2005	2005	0
51	20231201	203500	18041316	2005	2005	2005	2005	0
52	20231201	203400	18041316	2005	2005	2005	2005	0
53	20231201	203300	18041316	2005	2005	2005	2005	0
54	20231201	203200	18041316	2005	2005	2005	2005	0
55	20231201	203100	18041316	2005	2005	2005	2005	0
56	20231201	203000	18041316	2005	2005	2005	2005	0
57	20231201	202900	18041316	2005	2005	2005	2005	0
58	20231201	202800	18041316	2005	2005	2005	2005	0
59	20231201	202700	18041316	2005	2005	2005	2005	0
60	20231201	202600	18041316	2005	2005	2005	2005	0
61	20231201	202500	18041316	2005	2005	2005	2005	0
62	20231201	202400	18041316	2005	2005	2005	2005	1
63	20231201	202300	18041316	2005	2005	2005	2005	0
64	20231201	202200	18041316	2005	2005	2005	2005	0
65	20231201	202100	18041316	2005	2005	2005	2005	0
66	20231201	202000	18041316	2005	2005	2005	2005	0
67	20231201	201900	18041316	2005	2005	2005	2005	0
68	20231201	201800	18041316	2005	2005	2005	2005	0
69	20231201	201700	18041316	2005	2005	2005	2005	0
70	20231201	201600	18041316	2005	2005	2005	2005	0
71	20231201	201500	18041316	2005	2005	2005	2005	0
72	20231201	201400	18041316	2005	2005	2005	2005	0
73	20231201	201300	18041316	2005	2005	2005	2005	0
74	20231201	201200	18041316	2005	2005	2005	2005	0
75	20231201	201100	18041316	2005	2005	2005	2005	0
76	20231201	201000	18041316	2005	2005	2005	2005	0
77	20231201	200900	18041316	2005	2005	2005	2005	0
78	20231201	200800	18041316	2005	2005	2005	2005	0
79	20231201	200700	18041316	2005	2005	2005	2005	0
80	20231201	200600	18041316	2005	2005	2005	2005	0
81	20231201	200500	18041316	2005	2005	2005	2005	0
82	20231201	200400	18041316	2005	2005	2005	2005	0
83	20231201	200300	18041316	2005	2005	2005	2005	0
84	20231201	200200	18041316	2005	2005	2005	2005	0
85	20231201	200100	18041316	2005	2005	2005	2005	0
86	20231201	200000	18041316	2005	2005	2005	2005	0
87	20231201	195900	18041316	2005	2005	2005	2005	0
88	20231201	195800	18041316	2005	2005	2005	2005	0
89	20231201	195700	18041316	2005	2005	2005	2005	0
90	20231201	195600	18041316	2005	2005	2005	2005	0
91	20231201	195500	18041316	2005	2005	2005	2005	0
92	20231201	195400	18041316	2005	2005	2005	2005	1
93	20231201	195300	18041316	2005	2005	2005	2005	0
94	20231201	195200	18041316	2005	2005	2005	2005	0
95	20231201	195100	18041316	2005	2005	2005	2005	0
96	20231201	195000	18041316	2005	2005	2005	2005	0
97	20231201	194900	18041316	2005	2005	2005	2005	0
98	20231201	194800	18041316	2005	2005	2005	2005	0
99	20231201	194700	18041316	2005	2005	2005	2005	0
100	20231201	194600	18041316	2005	2005	2005	2005	0
101	20231201	194500	18041316	2005	2005	2005	2005	0
102	20231201	194400	18041316	2005	2005	2005	2005	0
103	20231201	194300	18041316	2005	2005	2005	2005	0
104	20231201	194200	18041316	2005	2005	2005	2005	0
105	20231201	194100	18041316	2005	2005	2005	2005	0
106	20231201	194000	18041316	2005	2005	2005	2005	0
107	20231201	193900	18041316	2005	2005	2005	2005	0
108	20231201	193800	18041316	2005	2005	2005	2005	0
109	20231201	193700	18041316	2005	2005	2005	2005	0
110	20231201	193600	18041316	2005	2005	2005	2005	0
111	20231201	193500	18041316	2005	2005	2005	2005	0
112	20231201	193400	18041316	2005	2005	2005	2005	0
113	20231201	193300	18041316	2005	2005	2005	2005	0
114	20231201	193200	18041316	2005	2005	2005	2005	0
115	20231201	193100	18041316	2005	2005	2005	2005	0
116	20231201	193000	18041316	2005	2005	2005	2005	0
117	20231201	192900	18041316	2005	2005	2005	2005	0
118	20231201	192800	18041316	2005	2005	2005	2005	0
119	20231201	192700	18041316	2005	2005	2005	2005	0
120	20231201	192600	18041316	2005	2005	2005	2005	0
121	20231201	192500	18041316	2005	2005	2005	2005	0
122	20231201	192400	18041316	2005	2005	2005	2005	1
123	20231201	192300	18041316	2005	2005	2005	2005	0
124	20231201	192200	18041316	2005	2005	2005	2005	0
125	20231201	192100	18041316	2005	2005	2005	2005	0
126	20231201	192000	18041316	2005	2005	2005	2005	0
127	20231201	191900	18041316	2005	2005	2005	2005	0
128	20231201	191800	18041316	2005	2005	2005	2005	0
129	20231201	191700	18041316	2005	2005	2005	2005	0
130	20231201	191600	18041316	2005	2005	2005	2005	0
131	20231201	191500	18041316	2005	2005	2005	2005	0
132	20231201	191400	18041316	2005	2005	2005	2005	0
133	20231201	191300	18041316	2005	2005	2005	2005	0
134	20231201	191200	18041316	2005	2005	2005	2005	0
135	20231201	191100	18041316	2005	2005	2005	2005	0
136	20231201	191000	18041316	2005	2005	2005	2005	0
137	20231201	190900	18041316	2005	2005	2005	2005	0
138	20231201	190800	18041316	2005	2005	2005	2005	0
139	20231201	190700	18041316	2005	2005	2005	2005	0
140	20231201	190600	18041316	2005	2005	2005	2005	0
141	20231201	190500	18041316	2005	2005	2005	2005	0
142	20231201	190400	18041316	2005	2005	2005	2005	0
143	20231201	190300	18041316	2005	2005	2005	2005	0
144	20231201	190200	18041316	2005	2005	2005	2005	0
145	20231201	190100	18041316	2005	2005	2005	2005	0
146	20231201	190000	18041316	2005	2005	2005	2005	0
147	20231201	185900	18041316	2005	2005	2005	2005	0
148	20231201	185800	18041316	2005	2005	2005	2005	0
149	20231201	185700	18041316	2005	2005	2005	2005	0
150	20231201	185600	18041316	2005	2005	2005	2005	0
151	20231201	185500	18041316	2005	2005	2005	2005	0
152	20231201	185400	18041316	2005	2005	2005	2005	1
153	20231201	185300	18041316	2005	2005	2005	2005	0
154	20231201	185200	18041316	2005	2005	2005	2005	0
155	20231201	185100	18041316	2005	2005	2005	2005	0
156	20231201	185000	18041316	2005	2005	2005	2005	0
157	20231201	184900	18041316	2005	2005	2005	2005	0
158	20231201	184800	18041316	2005	2005	2005	2005	0
159	20231201	184700	18041316	2005	2005	2005	2005	0
160	20231201	184600	18041316	2005	2005	2005	2005	0
161	20231201	184500	18041316	2005	2005	2005	2005	0
162	20231201	184400	18041316	2005	2005	2005	2005	0
163	20231201	184300	18041316	2005	2005	2005	2005	0
164	20231201	184200	18041316	2005	2005	2005	2005	0
165	20231201	184100	18041316	2005	2005	2005	2005	0
166	20231201	184000	18041316	2005	2005	2005	2005	0
167	20231201	183900	18041316	2005	2005	2005	2005	0
168	20231201	183800	18041316	2005	2005	2005	2005	0
169	20231201	183700	18041316	2005	2005	2005	2005	0
170	20231201	183600	18041316	2005	2005	2005	2005	0
171	20231201	183500	18041316	2005	2005	2005	2005	0
172	20231201	183400	18041316	2005	2005	2005	2005	0
173	20231201	183300	18041316	2005	2005	2005	2005	0
174	20231201	183200	18041316	2005	2005	2005	2005	0
175	20231201	183100	18041316	2005	2005	2005	2005	0
176	20231201	183000	18041316	2005	2005	2005	2005	0
177	20231201	182900	18041316	2005	2005	2005	2005	0
178	20231201	182800	18041316	2005	2005	2005	2005	0
179	20231201	182700	18041316	2005	2005	2005	2005	0
180	20231201	182600	18041316	2005	2005	2005	2005	0
181	20231201	182500	18041316	2005	2005	2005	2005	0
182	20231201	182400	18041316	2005	2005	2005	2005	1
183	20231201	182300	18041316	2005	2005	2005	2005	0
184	20231201	182200	18041316	2005	2005	2005	2005	0
185	20231201	182100	18041316	2005	2005	2005	2005	0
186	20231201	182000	18041316	2005	2005	2005	2005	0
187	20231201	181900	18041316	2005	2005	2005	2005	0
188	20231201	181800	18041316	2005	2005	2005	2005	0
189	20231201	181700	18041316	2005	2005	2005	2005	0
190	20231201	181600	18041316	2005	2005	2005	2005	0
191	20231201	181500	18041316	2005	2005	2005	2005	0
192	20231201	181400	18041316	2005	2005	2005	2005	0
193	20231201	181300	18041316	2005	2005	2005	2005	0
194	20231201	181200	18041316	2005	2005	2005	2005	0
195	20231201	181100	18041316	2005	2005	2005	2005	0
196	20231201	181000	18041316	2005	2005	2005	2005	0
197	20231201	180900	18041316	2005	2005	2005	2005	0
198	20231201	180800	18041316	2005	2005	2005	2005	0
199	20231201	180700	18041316	2005	2005	2005	2005	0
200	20231201	180600	18041316	2005	2005	2005	2005	0
201	20231201	180500	18041316	2005	2005	2005	2005	0
202	20231201	180400	18041316	2005	2005	2005	2005	0
203	20231201	180300	18041316	2005	2005	2005	2005	0
204	20231201	180200	18041316	2005	2005	2005	2005	0
205	20231201	180100	18041316	2005	2005	2005	2005	0
206	20231201	180000	18041316	2005	2005	2005	2005	0
207	20231201	175900	18041316	2005	2005	2005	2005	0
208	20231201	175800	18041316	2005	2005	2005	2005	0
209	20231201	175700	18041316	2005	2005	2005	2005	0
210	20231201	175600	18041316	2005	2005	2005	2005	0
211	20231201	175500	18041316	2005	2005	2005	2005	0
212	20231201	175400	18041316	2005	2005	2005	2005	1
213	20231201	175300	18041316	2005	2005	2005	2005	0
214	20231201	175200	18041316	2005	2005	2005	2005	0
215	20231201	175100	18041316	2005	2005	2005	2005	0
216	20231201	175000	18041316	2005	2005	2005	2005	0
217	20231201	174900	18041316	2005	2005	2005	2005	0
218	20231201	174800	18041316	2005	2005	2005	2005	0
219	20231201	174700	18041316	2005	2005	2005	2005	0
220	20231201	174600	18041316	2005	2005	2005	2005	0
221	20231201	174500	18041316	2005	2005	2005	2005	0
222	20231201	174400	18041316	2005	2005	2005	2005	0
223	20231201	174300	18041316	2005	2005	2005	2005	0
224	20231201	174200	18041316	2005	2005	2005	2005	0
225	20231201	174100	18041316	2005	2005	2005	2005	0
226	20231201	174000	18041316	2005	2005	2005	2005	0
227	20231201	173900	18041316	2005	2005	2005	2005	0
228	20231201	173800	18041316	2005	2005	2005	2005	0
229	20231201	173700	18041316	2005	2005	2005	2005	0
230	20231201	173600	18041316	2005	2005	2005	2005	0
231	20231201	173500	18041316	2005	2005	2005	2005	0
232	20231201	173400	18041316	2005	2005	2005	2005	0
233	20231201	173300	18041316	2005	2005	2005	2005	0
234	20231201	173200	18041316	2005	2005	2005	2005	0
235	20231201	173100	18041316	2005	2005	2005	2005	0
236	20231201	173000	18041316	2005	2005	2005	2005	0
237	20231201	172900	18041316	2005	2005	2005	2005	0
238	20231201	172800	18041316	2005	2005	2005	2005	0
239	20231201	172700	18041316	2005	2005	2005	2005	0
240	20231201	172600	18041316	2005	2005	2005	2005	0
241	20231201	172500	18041316	2005	2005	2005	2005	0
242	20231201	172400	18041316	2005	2005	2005	2005	1
243	20231201	172300	18041316	2005	2005	2005	2005	0
244	20231201	172200	18041316	2005	2005	2005	2005	0
245	20231201	172100	18041316	2005	2005	2005	2005	0
246	20231201	172000	18041316	2005	2005	2005	2005	0
247	20231201	171900	18041316	2005	2005	2005	2005	0
248	20231201	171800	18041316	2005	2005	2005	2005	0
249	20231201	171700	18041316	2005	2005	2005	2005	0
250	20231201	171600	18041316	2005	2005	2005	2005	0
251	20231201	171500	18041316	2005	2005	2005	2005	0
252	20231201	171400	18041316	2005	2005	2005	2005	0
253	20231201	171300	18041316	2005	2005	2005	2005	0
254	20231201	171200	18041316	2005	2005	2005	2005	0
255	20231201	171100	18041316	2005	2005	2005	2005	0
256	20231201	171000	18041316	2005	2005	2005	2005	0
257	20231201	170900	18041316	2005	2005	2005	2005	0
258	20231201	170800	18041316	2005	2005	2005	2005	0
259	20231201	170700	18041316	2005	2005	2005	2005	0
260	20231201	170600	18041316	2005	2005	2005	2005	0
261	20231201	170500	18041316	2005	2005	2005	2005	0
262	20231201	170400	18041316	2005	2005	2005	2005	0
263	20231201	170300	18041316	2005	2005	2005	2005	0
264	20231201	170200	18041316	2005	2005	2005	2005	0
265	20231201	170100	18041316	2005	2005	2005	2005	0
266	20231201	170000	18041316	2005	2005	2005	2005	0
267	20231201	165900	18041316	2005	2005	2005	2005	0
268	20231201	165800	18041316	2005	2005	2005	2005	0
269	20231201	165700	18041316	2005	2005	2005	2005	0
270	20231201	165600	18041316	2005	2005	2005	2005	0
271	20231201	165500	18041316	2005	2005	2005	2005	0
272	20231201	165400	18041316	2005	2005	2005	2005	1
273	20231201	165300	18041316	2005	2005	2005	2005	0
274	20231201	165200	18041316	2005	2005	2005	2005	0
275	20231201	165100	18041316	2005	2005	2005	2005	0
276	20231201	165000	18041316	2005	2005	2005	2005	0
277	20231201	164900	18041316	2005	2005	2005	2005	0
278	20231201	164800	18041316	2005	2005	2005	2005	0
279	20231201	164700	18041316	2005	2005	2005	2005	0
280	20231201	164600	18041316	2005	2005	2005	2005	0
281	20231201	164500	18041316	2005	2005	2005	2005	0
282	20231201	164400	18041316	2005	2005	2005	2005	0
283	20231201	164300	18041316	2005	2005	2005	2005	0
284	20231201	164200	18041316	2005	2005	2005	2005	0
285	20231201	164100	18041316	2005	2005	2005	2005	0
286	20231201	164000	18041316	2005	2005	2005	2005	0
287	20231201	163900	18041316	2005	2005	2005	2005	0
288	20231201	163800	18041316	2005	2005	2005	2005	0
289	20231201	163700	18041316	2005	2005	2005	2005	0
290	20231201	163600	18041316	2005	2005	2005	2005	0
291	20231201	163500	18041316	2005	2005	2005	2005	0
292	20231201	163400	18041316	2005	2005	2005	2005	0
293	20231201	163300	18041316	2005	2005	2005	2005	0
294	20231201	163200	18041316	2005	2005	2005	2005	0
295	20231201	163100	18041316	2005	2005	2005	2005	0
296	20231201	163000	18041316	2005	2005	2005	2005	0
297	20231201	162900	18041316	2005	2005	2005	2005	0
298	20231201	162800	18041316	2005	2005	2005	2005	0
299	20231201	162700	18041316	2005	2005	2005	2005	0
300	20231201	162600	18041316	2005	2005	2005	2005	0
301	20231201	162500	18041316	2005	2005	2005	2005	0
302	20231201	162400	18041316	2005	2005	2005	2005	1
303	20231201	162300	18041316	2005	2005	2005	2005	0
304	20231201	162200	18041316	2005	2005	2005	2005	0
305	20231201	162100	18041316	2005	2005	2005	2005	0
306	20231201	162000	18041316	2005	2005	2005	2005	0
307	20231201	161900	18041316	2005	2005	2005	2005	0
308	20231201	161800	18041316	2005	2005	2005	2005	0
309	20231201	161700	18041316	2005	2005	2005	2005	0
310	20231201	161600	18041316	2005	2005	2005	2005	0
311	20231201	161500	18041316	2005	2005	2005	2005	0
312	20231201	161400	18041316	2005	2005	2005	2005	0
313	20231201	161300	18041316	2005	2005	2005	2005	0
314	20231201	161200	18041316	2005	2005	2005	2005	0
315	20231201	161100	18041316	2005	2005	2005	2005	0
316	20231201	161000	18041316	2005	2005	2005	2005	0
317	20231201	160900	18041316	2005	2005	2005	2005	0
318	20231201	160800	18041316	2005	2005	2005	2005	0
319	20231201	160700	18041316	2005	2005	2005	2005	0
320	20231201	160600	18041316	2005	2005	2005	2005	0
321	20231201	160500	18041316	2005	2005	2005	2005	0
322	20231201	160400	18041316	2005	2005	2005	2005	0
323	20231201	160300	18041316	2005	2005	2005	2005	0
324	20231201	160200	18041316	2005	2005	2005	2005	0
325	20231201	160100	18041316	2005	2005	2005	2005	0
326	20231201	160000	18041316	2005	2005	2005	2005	0
327	20231201	155900	18041316	2005	2005	2005	2005	0
328	20231201	155800	18041316	2005	2005	2005	2005	0
329	20231201	155700	18041316	2005	2005	2005	2005	0
330	20231201	155600	18041316	2005	2005	2005	2005	0
331	20231201	155500	18041316	2005	2005	2005	2005	0
332	20231201	155400	18041316	2005	2005	2005	2005	1
333	20231201	155300	18041316	2005	2005	2005	2005	0
334	20231201	155200	18041316	2005	2005	2005	2005	0
335	20231201	155100	18041316	2005	2005	2005	2005	0
336	20231201	155000	18041316	2005	2005	2005	2005	0
337	20231201	154900	18041316	2005	2005	2005	2005	0
338	20231201	154800	18041316	2005	2005	2005	2005	0
339	20231201	154700	18041316	2005	2005	2005	2005	0
340	20231201	154600	18041316	2005	2005	2005	2005	0
341	20231201	154500	18041316	2005	2005	2005	2005	0
342	20231201	154400	18041316	2005	2005	2005	2005	0
343	20231201	154300	18041316	2005	2005	2005	2005	0
344	20231201	154200	18041316	2005	2005	2005	2005	0
345	20231201	154100	18041316	2005	2005	2005	2005	0
346	20231201	154000	18041316	2005	2005	2005	2005	0
347	20231201	153900	18041316	2005	2005	2005	2005	0
348	20231201	153800	18041316	2005	2005	2005	2005	0
349	20231201	153700	18041316	2005	2005	2005	2005	0
350	20231201	153600	18041316	2005	2005	2005	2005	0
351	20231201	153500	18041316	2005	2005	2005	2005	0
352	20231201	153400	18041316	2005	2005	2005	2005	0
353	20231201	153300	18041316	2005	2005	2005	2005	0
354	20231201	153200	18041316	2005	2005	2005	2005	0
355	20231201	153100	18041316	2005	2005	2005	2005	0
356	20231201	153000	18041316	2005	2005	2005	2005	0
357	20231201	152900	18041316	2005	2005	2005	2005	0
358	20231201	152800	18041316	2005	2005	2005	2005	0
359	20231201	152700	18041316	2005	2005	2005	2005	0
360	20231201	152600	18041316	2005	2005	2005	2005	0
361	20231201	152500	18041316	2005	2005	2005	2005	0
362	20231201	152400	18041316	2005	2005	2005	2005	0
363	20231201	152300	18041316	2005	2005	2005	2005	0
364	20231201	152200	18041316	2005	2005	2005	2005	0
365	20231201	152100	18041316	2005	2005	2005	2005	0
366	20231201	152000	18041316	2005	2005	2005	2005	0
367	20231201	151900	18041316	2005	2005	2005	2005	0
368	20231201	151800	18041316	2005	2005	2005	2005	0
369	20231201	151700	18041316	2005	2005	2005	2005	0
370	20231201	151600	18041316	2005	2005	2005	2005	0
371	20231201	151500	18041316	2005	2005	2005	2005	1
372	20231201	151400	18039311	2005	2005	2005	2005	0
373	20231201	151300	18039311	2005	2005	2005	2005	0
374	20231201	151200	18039311	2005	2005	2005	2005	1
375	20231201	151100	18037306	2005	2005	2005	2005	1
376	20231201	151000	18035301	2005	2000	2005	2000	2211
377	20231201	150900	13613296	2000	2000	2000	2000	0
378	20231201	150800	13613296	2000	2000	2000	2000	0
379	20231201	150700	13613296	2000	2000	2000	2000	0
380	20231201	150600	13613296	2000	2000	2000	2000	0
381	20231201	150500	13613296	2000	2000	2000	2000	0
382	20231201	150400	13613296	2000	2000	2000	2000	0
383	20231201	150300	13613296	2000	2000	2000	2000	0
384	20231201	150200	13613296	2000	2000	2000	2000	0
385	20231201	150100	13613296	2000	2000	2000	2000	0
386	20231201	150000	13613296	2000	2000	2000	2000	0
387	20231201	145900	13613296	2000	2000	2000	2000	0
388	20231201	145800	13613296	2000	2000	2000	2000	0
389	20231201	145700	13613296	2000	2000	2000	2000	0
390	20231201	145600	13613296	2000	2000	2000	2000	0
391	20231201	145500	13613296	2000	2000	2000	2000	0
392	20231201	145400	13613296	2000	2000	2000	2000	0
393	20231201	145300	13613296	2000	2000	2000	2000	0
394	20231201	145200	13613296	2000	2000	2000	2000	0
395	20231201	145100	13613296	2000	2000	2000	2000	0
396	20231201	145000	13613296	2000	2000	2000	2000	0
397	20231201	144900	13613296	2000	2000	2000	2000	0
398	20231201	144800	13613296	2000	2000	2000	2000	0
399	20231201	144700	13613296	2000	2000	2000	2000	0
400	20231201	144600	13613296	2000	2000	2000	2000	0
401	20231201	144500	13613296	2000	2000	2000	2000	0
402	20231201	144400	13613296	2000	2000	2000	2000	0
403	20231201	144300	13613296	2000	2000	2000	2000	0
404	20231201	144200	13613296	2000	2000	2000	2000	0
405	20231201	144100	13613296	2000	2000	2000	2000	0
406	20231201	144000	13613296	2000	2000	2000	2000	0
407	20231201	143900	13613296	2000	2000	2000	2000	0
408	20231201	143800	13613296	2000	2000	2000	2000	0
409	20231201	143700	13613296	2000	2000	2000	2000	0
410	20231201	143600	13613296	2000	2000	2000	2000	0
411	20231201	143500	13613296	2000	2000	2000	2000	0
412	20231201	143400	13613296	2000	2000	2000	2000	0
413	20231201	143300	13613296	2000	2000	2000	2000	0
414	20231201	143200	13613296	2000	2000	2000	2000	0
415	20231201	143100	13613296	2000	2000	2000	2000	0
416	20231201	143000	13613296	2000	2000	2000	2000	0
417	20231201	142900	13613296	2000	2000	2000	2000	0
418	20231201	142800	13613296	2000	2000	2000	2000	0
419	20231201	142700	13613296	2000	2000	2000	2000	0
420	20231201	142600	13613296	2000	2000	2000	2000	0
421	20231201	142500	13613296	2000	2000	2000	2000	0
422	20231201	142400	13613296	2000	2000	2000	2000	810
423	20231201	142300	11993296	2000	2000	2000	2000	0
424	20231201	142200	11993296	2000	2000	2000	2000	0
425	20231201	142100	11993296	2000	2000	2000	2000	0
426	20231201	142000	11993296	2000	2000	2000	2000	0
427	20231201	141900	11993296	2000	2000	2000	2000	0
428	20231201	141800	11993296	2000	2000	2000	2000	0
429	20231201	141700	11993296	2000	2000	2000	2000	0
430	20231201	141600	11993296	2000	2000	2000	2000	0
431	20231201	141500	11993296	2000	2000	2000	2000	190
432	20231201	141400	11613296	1996	1996	1996	1996	0
433	20231201	141300	11613296	1996	1996	1996	1996	0
434	20231201	141200	11613296	1996	1996	1996	1996	0
435	20231201	141100	11613296	1996	1996	1996	1996	29
436	20231201	141000	11555412	1996	1996	1996	1996	0
437	20231201	140900	11555412	1996	1996	1996	1996	0
438	20231201	140800	11555412	1996	1996	1996	1996	0
439	20231201	140700	11555412	1996	1996	1996	1996	0
440	20231201	140600	11555412	1996	1996	1996	1996	0
441	20231201	140500	11555412	1996	1996	1996	1996	0
442	20231201	140400	11555412	1996	1996	1996	1996	0
443	20231201	140300	11555412	1996	1996	1996	1996	0
444	20231201	140200	11555412	1996	1996	1996	1996	0
445	20231201	140100	11555412	1996	1996	1996	1996	0
446	20231201	140000	11555412	1996	1996	1996	1996	0
447	20231201	135900	11555412	1996	1996	1996	1996	0
448	20231201	135800	11555412	1996	1996	1996	1996	26
449	20231201	135700	11503516	2000	2000	2000	2000	0
450	20231201	135600	11503516	2000	2000	2000	2000	0
451	20231201	135500	11503516	2000	2000	2000	2000	0
452	20231201	135400	11503516	2000	2000	2000	2000	0
453	20231201	135300	11503516	2000	2000	2000	2000	2009
454	20231201	135200	7485516	2000	2000	2000	2000	0
455	20231201	135100	7485516	2000	2000	2000	2000	0
456	20231201	135000	7485516	2000	2000	2000	2000	0
457	20231201	134900	7485516	2000	2000	2000	2000	0
458	20231201	134800	7485516	2000	2000	2000	2000	0
459	20231201	134700	7485516	2000	2000	2000	2000	30
460	20231201	134600	7425516	2000	2000	2000	2000	0
461	20231201	134500	7425516	2000	2000	2000	2000	0
462	20231201	134400	7425516	2000	2000	2000	2000	0
463	20231201	134300	7425516	2000	2000	2000	2000	0
464	20231201	134200	7425516	2000	2000	2000	2000	0
465	20231201	134100	7425516	2000	2000	2000	2000	0
466	20231201	134000	7425516	2000	2000	2000	2000	0
467	20231201	133900	7425516	2000	2000	2000	2000	0
468	20231201	133800	7425516	2000	2000	2000	2000	0
469	20231201	133700	7425516	2000	2000	2000	2000	0
470	20231201	133600	7425516	2000	2000	2000	2000	0
471	20231201	133500	7425516	2000	2000	2000	2000	0
472	20231201	133400	7425516	2000	2000	2000	2000	0
473	20231201	133300	7425516	2000	2000	2000	2000	0
474	20231201	133200	7425516	2000	2000	2000	2000	0
475	20231201	133100	7425516	2000	2000	2000	2000	0
476	20231201	133000	7425516	2000	2000	2000	2000	0
477	20231201	132900	7425516	2000	2000	2000	2000	0
478	20231201	132800	7425516	2000	2000	2000	2000	0
479	20231201	132700	7425516	2000	2000	2000	2000	0
480	20231201	132600	7425516	2000	2000	2000	2000	0
481	20231201	132500	7425516	2000	2000	2000	2000	0
482	20231201	132400	7425516	2000	2000	2000	2000	0
483	20231201	132300	7425516	2000	2000	2000	2000	0
484	20231201	132200	7425516	2000	2000	2000	2000	0
485	20231201	132100	7425516	2000	2000	2000	2000	0
486	20231201	132000	7425516	2000	2000	2000	2000	0
487	20231201	131900	7425516	2000	2000	2000	2000	0
488	20231201	131800	7425516	2000	2000	2000	2000	0
489	20231201	131700	7425516	2000	2000	2000	2000	0
490	20231201	131600	7425516	2000	2000	2000	2000	0
491	20231201	131500	7425516	2000	2000	2000	2000	0
492	20231201	131400	7425516	2000	2000	2000	2000	0
493	20231201	131300	7425516	2000	2000	2000	2000	0
494	20231201	131200	7425516	2000	2000	2000	2000	0
495	20231201	131100	7425516	2000	2000	2000	2000	0
496	20231201	131000	7425516	2000	2000	2000	2000	0
497	20231201	130900	7425516	2000	2000	2000	2000	0
498	20231201	130800	7425516	2000	2000	2000	2000	0
499	20231201	130700	7425516	2000	2000	2000	2000	0
500	20231201	130600	7425516	2000	2000	2000	2000	0
501	20231201	130500	7425516	2000	2000	2000	2000	0
502	20231201	130400	7425516	2000	2000	2000	2000	1
503	20231201	130300	7423516	1994	1994	1994	1994	0
504	20231201	130200	7423516	1994	1994	1994	1994	0
505	20231201	130100	7423516	1994	1994	1994	1994	0
506	20231201	130000	7423516	1994	1994	1994	1994	0
507	20231201	125900	7423516	1994	1994	1994	1994	1
508	20231201	125800	7421522	1994	1994	1994	1994	0
509	20231201	125700	7421522	1994	1994	1994	1994	0
510	20231201	125600	7421522	1994	1994	1994	1994	0
511	20231201	125500	7421522	1994	1994	1994	1994	0
512	20231201	125400	7421522	1994	1994	1994	1994	0
513	20231201	125300	7421522	1994	1994	1994	1994	0
514	20231201	125200	7421522	1994	1994	1994	1994	0
515	20231201	125100	7421522	1994	1994	1994	1994	0
516	20231201	125000	7421522	1994	1994	1994	1994	0
517	20231201	124900	7421522	1994	1994	1994	1994	0
518	20231201	124800	7421522	1994	1994	1994	1994	0
519	20231201	124700	7421522	1994	1994	1994	1994	0
520	20231201	124600	7421522	1994	1994	1994	1994	0
521	20231201	124500	7421522	1994	1994	1994	1994	0
522	20231201	124400	7421522	1994	1994	1994	1994	0
523	20231201	124300	7421522	1994	1994	1994	1994	0
524	20231201	124200	7421522	1994	1994	1994	1994	0
525	20231201	124100	7421522	1994	1994	1994	1994	0
526	20231201	124000	7421522	1994	1994	1994	1994	0
527	20231201	123900	7421522	1994	1994	1994	1994	0
528	20231201	123800	7421522	1994	1994	1994	1994	0
529	20231201	123700	7421522	1994	1994	1994	1994	0
530	20231201	123600	7421522	1994	1994	1994	1994	0
531	20231201	123500	7421522	1994	1994	1994	1994	0
532	20231201	123400	7421522	1994	1994	1994	1994	0
533	20231201	123300	7421522	1994	1994	1994	1994	0
534	20231201	123200	7421522	1994	1994	1994	1994	0
535	20231201	123100	7421522	1994	1994	1994	1994	0
536	20231201	123000	7421522	1994	1999	1999	1994	5
537	20231201	122900	7411537	1999	1999	1999	1999	0
538	20231201	122800	7411537	1999	1999	1999	1999	0
539	20231201	122700	7411537	1999	1999	1999	1999	0
540	20231201	122600	7411537	1999	1999	1999	1999	0
541	20231201	122500	7411537	1999	1999	1999	1999	0
542	20231201	122400	7411537	1999	1999	1999	1999	0
543	20231201	122300	7411537	1999	1999	1999	1999	0
544	20231201	122200	7411537	1999	1999	1999	1999	0
545	20231201	122100	7411537	1999	1999	1999	1999	0
546	20231201	122000	7411537	1999	1999	1999	1999	0
547	20231201	121900	7411537	1999	1999	1999	1999	7
548	20231201	121800	7397544	1993	1993	1993	1993	0
549	20231201	121700	7397544	1993	1993	1993	1993	0
550	20231201	121600	7397544	1993	1993	1993	1993	0
551	20231201	121500	7397544	1993	1993	1993	1993	0
552	20231201	121400	7397544	1993	1993	1993	1993	0
553	20231201	121300	7397544	1993	1993	1993	1993	0
554	20231201	121200	7397544	1993	1993	1993	1993	0
555	20231201	121100	7397544	1993	1993	1993	1993	0
556	20231201	121000	7397544	1993	1993	1993	1993	0
557	20231201	120900	7397544	1993	1993	1993	1993	0
558	20231201	120800	7397544	1993	1993	1993	1993	0
559	20231201	120700	7397544	1993	1993	1993	1993	0
560	20231201	120600	7397544	1993	1993	1993	1993	0
561	20231201	120500	7397544	1993	1993	1993	1993	0
562	20231201	120400	7397544	1993	1993	1993	1993	0
563	20231201	120300	7397544	1993	1993	1993	1993	0
564	20231201	120200	7397544	1993	1993	1993	1993	0
565	20231201	120100	7397544	1993	1993	1993	1993	0
566	20231201	120000	7397544	1993	1993	1993	1993	0
567	20231201	115900	7397544	1993	1993	1993	1993	0
568	20231201	115800	7397544	1993	1993	1993	1993	0
569	20231201	115700	7397544	1993	1993	1993	1993	0
570	20231201	115600	7397544	1993	1993	1993	1993	0
571	20231201	115500	7397544	1993	1993	1993	1993	0
572	20231201	115400	7397544	1993	1993	1993	1993	0
573	20231201	115300	7397544	1993	1993	1993	1993	0
574	20231201	115200	7397544	1993	1993	1993	1993	0
575	20231201	115100	7397544	1993	1993	1993	1993	0
576	20231201	115000	7397544	1993	1993	1993	1993	0
577	20231201	114900	7397544	1993	1993	1993	1993	0
578	20231201	114800	7397544	1993	1993	1993	1993	0
579	20231201	114700	7397544	1993	1993	1993	1993	0
580	20231201	114600	7397544	1993	1993	1993	1993	0
581	20231201	114500	7397544	1993	1993	1993	1993	0
582	20231201	114400	7397544	1993	1993	1993	1993	0
583	20231201	114300	7397544	1993	1993	1993	1993	0
584	20231201	114200	7397544	1993	1993	1993	1993	0
585	20231201	114100	7397544	1993	1993	1993	1993	0
586	20231201	114000	7397544	1993	1993	1993	1993	0
587	20231201	113900	7397544	1993	1993	1993	1993	0
588	20231201	113800	7397544	1993	1993	1993	1993	0
589	20231201	113700	7397544	1993	1993	1993	1993	0
590	20231201	113600	7397544	1993	1993	1993	1993	0
591	20231201	113500	7397544	1993	1993	1993	1993	0
592	20231201	113400	7397544	1993	1995	1995	1993	182
593	20231201	113300	7034618	1990	1990	1990	1990	0
594	20231201	113200	7034618	1990	1990	1990	1990	0
595	20231201	113100	7034618	1990	1990	1990	1990	0
596	20231201	113000	7034618	1990	1990	1990	1990	0
597	20231201	112900	7034618	1990	1990	1990	1990	0
598	20231201	112800	7034618	1990	1990	1990	1990	0
599	20231201	112700	7034618	1990	1990	1990	1990	0
600	20231201	112600	7034618	1990	1990	1990	1990	0
601	20231201	112500	7034618	1990	1990	1990	1990	0
602	20231201	112400	7034618	1990	1990	1990	1990	0
603	20231201	112300	7034618	1990	1990	1990	1990	0
604	20231201	112200	7034618	1990	1990	1990	1990	0
605	20231201	112100	7034618	1990	1990	1990	1990	0
606	20231201	112000	7034618	1990	1990	1990	1990	0
607	20231201	111900	7034618	1990	1990	1990	1990	0
608	20231201	111800	7034618	1990	1990	1990	1990	0
609	20231201	111700	7034618	1990	1990	1990	1990	0
610	20231201	111600	7034618	1990	1990	1990	1990	0
611	20231201	111500	7034618	1990	1990	1990	1990	0
612	20231201	111400	7034618	1990	1990	1990	1990	0
613	20231201	111300	7034618	1990	1990	1990	1990	0
614	20231201	111200	7034618	1990	1990	1990	1990	0
615	20231201	111100	7034618	1990	1990	1990	1990	0
616	20231201	111000	7034618	1990	1990	1990	1990	0
617	20231201	110900	7034618	1990	1990	1990	1990	0
618	20231201	110800	7034618	1990	1990	1990	1990	0
619	20231201	110700	7034618	1990	1990	1990	1990	0
620	20231201	110600	7034618	1990	1990	1990	1990	0
621	20231201	110500	7034618	1990	1990	1990	1990	0
622	20231201	110400	7034618	1990	1990	1990	1990	0
623	20231201	110300	7034618	1990	1990	1990	1990	0
624	20231201	110200	7034618	1990	1990	1990	1990	0
625	20231201	110100	7034618	1990	1990	1990	1990	0
626	20231201	110000	7034618	1990	1990	1990	1990	0
627	20231201	105900	7034618	1990	1990	1990	1990	0
628	20231201	105800	7034618	1990	1990	1990	1990	0
629	20231201	105700	7034618	1990	1990	1990	1990	0
630	20231201	105600	7034618	1990	1990	1990	1990	0
631	20231201	105500	7034618	1990	1990	1990	1990	0
632	20231201	105400	7034618	1990	1990	1990	1990	0
633	20231201	105300	7034618	1990	1990	1990	1990	0
634	20231201	105200	7034618	1990	1990	1990	1990	0
635	20231201	105100	7034618	1990	1990	1990	1990	0
636	20231201	105000	7034618	1990	1990	1990	1990	0
637	20231201	104900	7034618	1990	1990	1990	1990	0
638	20231201	104800	7034618	1990	1990	1990	1990	0
639	20231201	104700	7034618	1990	1990	1990	1990	0
640	20231201	104600	7034618	1990	1990	1990	1990	0
641	20231201	104500	7034618	1990	1990	1990	1990	0
642	20231201	104400	7034618	1990	1990	1990	1990	0
643	20231201	104300	7034618	1990	1990	1990	1990	0
644	20231201	104200	7034618	1990	1990	1990	1990	0
645	20231201	104100	7034618	1990	1990	1990	1990	0
646	20231201	104000	7034618	1990	1990	1990	1990	0
647	20231201	103900	7034618	1990	1990	1990	1990	0
648	20231201	103800	7034618	1990	1990	1990	1990	0
649	20231201	103700	7034618	1990	1990	1990	1990	0
650	20231201	103600	7034618	1990	1990	1990	1990	0
651	20231201	103500	7034618	1990	1990	1990	1990	0
652	20231201	103400	7034618	1990	1990	1990	1990	0
653	20231201	103300	7034618	1990	1997	1997	1990	1484
654	20231201	103200	4076216	1997	1997	1997	1997	0
655	20231201	103100	4076216	1997	1997	1997	1997	0
656	20231201	103000	4076216	1997	1997	1997	1997	0
657	20231201	102900	4076216	1997	1997	1997	1997	0
658	20231201	102800	4076216	1997	1997	1997	1997	0
659	20231201	102700	4076216	1997	1997	1997	1997	0
660	20231201	102600	4076216	1997	1997	1997	1997	0
661	20231201	102500	4076216	1997	1997	1997	1997	0
662	20231201	102400	4076216	1997	1997	1997	1997	0
663	20231201	102300	4076216	1997	1997	1997	1997	0
664	20231201	102200	4076216	1997	1997	1997	1997	0
665	20231201	102100	4076216	1997	1997	1997	1997	0
666	20231201	102000	4076216	1997	1997	1997	1997	0
667	20231201	101900	4076216	1997	1997	1997	1997	0
668	20231201	101800	4076216	1997	1997	1997	1997	0
669	20231201	101700	4076216	1997	1997	1997	1997	0
670	20231201	101600	4076216	1997	1998	1998	1997	492
671	20231201	101500	3093201	1997	1997	1997	1997	0
672	20231201	101400	3093201	1997	1997	1997	1997	0
673	20231201	101300	3093201	1997	1997	1997	1997	0
674	20231201	101200	3093201	1997	1997	1997	1997	0
675	20231201	101100	3093201	1997	1997	1997	1997	0
676	20231201	101000	3093201	1997	1997	1997	1997	0
677	20231201	100900	3093201	1997	1997	1997	1997	0
678	20231201	100800	3093201	1997	1997	1997	1997	0
679	20231201	100700	3093201	1997	1997	1997	1997	0
680	20231201	100600	3093201	1997	1997	1997	1997	0
681	20231201	100500	3093201	1997	1997	1997	1997	0
682	20231201	100400	3093201	1997	1997	1997	1997	0
683	20231201	100300	3093201	1997	1997	1997	1997	0
684	20231201	100200	3093201	1997	1997	1997	1997	0
685	20231201	100100	3093201	1997	1997	1997	1997	0
686	20231201	100000	3093201	1997	1997	1997	1997	0
687	20231201	095900	3093201	1997	1997	1997	1997	0
688	20231201	095800	3093201	1997	1998	1998	1997	2
689	20231201	095700	3089206	1998	1998	1998	1998	0
690	20231201	095600	3089206	1998	1998	1998	1998	0
691	20231201	095500	3089206	1998	1998	1998	1998	0
692	20231201	095400	3089206	1998	1998	1998	1998	0
693	20231201	095300	3089206	1998	1998	1998	1998	0
694	20231201	095200	3089206	1998	1998	1998	1998	0
695	20231201	095100	3089206	1998	1998	1998	1998	0
696	20231201	095000	3089206	1998	1998	1998	1998	0
697	20231201	094900	3089206	1998	1998	1998	1998	0
698	20231201	094800	3089206	1998	1998	1998	1998	0
699	20231201	094700	3089206	1998	1998	1998	1998	1
700	20231201	094600	3087208	1998	1998	1998	1998	0
701	20231201	094500	3087208	1998	1998	1998	1998	0
702	20231201	094400	3087208	1998	1998	1998	1998	1
703	20231201	094300	3085210	1998	1998	1998	1998	0
704	20231201	094200	3085210	1998	1998	1998	1998	0
705	20231201	094100	3085210	1998	1998	1998	1998	1
706	20231201	094000	3083212	1998	1998	1998	1998	0
707	20231201	093900	3083212	1998	1998	1998	1998	0
708	20231201	093800	3083212	1998	1998	1998	1998	1
709	20231201	093700	3081214	1998	1998	1998	1998	0
710	20231201	093600	3081214	1998	1998	1998	1998	0
711	20231201	093500	3081214	1998	1998	1998	1998	2
712	20231201	093400	3077218	1998	1998	1998	1998	0
713	20231201	093300	3077218	1998	1998	1998	1998	0
714	20231201	093200	3077218	1998	1998	1998	1998	2
715	20231201	093100	3073222	1998	1998	1998	1998	2
716	20231201	093000	3069226	1993	1993	1993	1993	0
717	20231201	092900	3069226	1993	1994	1998	1993	1505
718	20231201	092800	65769	1993	1993	1993	1993	0
719	20231201	092700	65769	1993	1993	1993	1993	0
720	20231201	092600	65769	1993	1993	1993	1993	1
721	20231201	092500	63776	1993	1993	1993	1993	3
722	20231201	092400	57797	1993	1993	1993	1993	29
723	20231201	092300	0	2000	2000	2000	2000	0
724	20231201	092200	0	2000	2000	2000	2000	0
725	20231201	092100	0	2000	2000	2000	2000	0
726	20231201	092000	0	2000	2000	2000	2000	0
727	20231201	091900	0	2000	2000	2000	2000	0
728	20231201	091800	0	2000	2000	2000	2000	0
729	20231201	091700	0	2000	2000	2000	2000	0
730	20231201	091600	0	2000	2000	2000	2000	0
731	20231201	091500	0	2000	2000	2000	2000	0
732	20231201	091400	0	2000	2000	2000	2000	0
733	20231201	091300	0	2000	2000	2000	2000	0
734	20231201	091200	0	2000	2000	2000	2000	0
735	20231201	091100	0	2000	2000	2000	2000	0
736	20231201	091000	0	2000	2000	2000	2000	0
737	20231201	090900	0	2000	2000	2000	2000	0
738	20231201	090800	0	2000	2000	2000	2000	0
739	20231201	090700	0	2000	2000	2000	2000	0
740	20231201	090600	0	2000	2000	2000	2000	0
741	20231201	090500	0	2000	2000	2000	2000	0
742	20231201	090400	0	2000	2000	2000	2000	0
743	20231201	090300	0	2000	2000	2000	2000	0
744	20231201	090200	0	2000	2000	2000	2000	0
745	20231201	090100	0	2000	2000	2000	2000	0
746	20231201	090000	0	2000	2000	2000	2000	0