KissMeData/424140/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212600	11889184	1987	1987	1987	1987	96
3	20231211	212500	11889184	1987	1987	1987	1987	0
4	20231211	212400	11889184	1987	1987	1987	1987	0
5	20231211	212300	11889184	1987	1987	1987	1987	0
6	20231211	212200	11889184	1987	1987	1987	1987	0
7	20231211	212100	11889184	1987	1987	1987	1987	0
8	20231211	212000	11889184	1987	1987	1987	1987	0
9	20231211	211900	11889184	1987	1987	1987	1987	0
10	20231211	211800	11889184	1987	1987	1987	1987	0
11	20231211	211700	11889184	1987	1987	1987	1987	0
12	20231211	211600	11889184	1987	1987	1987	1987	0
13	20231211	211500	11889184	1987	1987	1987	1987	0
14	20231211	211400	11889184	1987	1987	1987	1987	0
15	20231211	211300	11889184	1987	1987	1987	1987	0
16	20231211	211200	11889184	1987	1987	1987	1987	0
17	20231211	211100	11889184	1987	1987	1987	1987	0
18	20231211	211000	11889184	1987	1987	1987	1987	0
19	20231211	210900	11889184	1987	1987	1987	1987	0
20	20231211	210800	11889184	1987	1987	1987	1987	0
21	20231211	210700	11889184	1987	1987	1987	1987	0
22	20231211	210600	11889184	1987	1987	1987	1987	0
23	20231211	210500	11889184	1987	1987	1987	1987	0
24	20231211	210400	11889184	1987	1987	1987	1987	0
25	20231211	210300	11889184	1987	1987	1987	1987	0
26	20231211	210200	11889184	1987	1987	1987	1987	0
27	20231211	210100	11889184	1987	1987	1987	1987	0
28	20231211	210000	11889184	1987	1987	1987	1987	0
29	20231211	205900	11889184	1987	1987	1987	1987	0
30	20231211	205800	11889184	1987	1987	1987	1987	0
31	20231211	205700	11889184	1987	1987	1987	1987	0
32	20231211	205600	11889184	1987	1987	1987	1987	96
33	20231211	205500	11889184	1987	1987	1987	1987	0
34	20231211	205400	11889184	1987	1987	1987	1987	0
35	20231211	205300	11889184	1987	1987	1987	1987	0
36	20231211	205200	11889184	1987	1987	1987	1987	0
37	20231211	205100	11889184	1987	1987	1987	1987	0
38	20231211	205000	11889184	1987	1987	1987	1987	0
39	20231211	204900	11889184	1987	1987	1987	1987	0
40	20231211	204800	11889184	1987	1987	1987	1987	0
41	20231211	204700	11889184	1987	1987	1987	1987	0
42	20231211	204600	11889184	1987	1987	1987	1987	0
43	20231211	204500	11889184	1987	1987	1987	1987	0
44	20231211	204400	11889184	1987	1987	1987	1987	0
45	20231211	204300	11889184	1987	1987	1987	1987	0
46	20231211	204200	11889184	1987	1987	1987	1987	0
47	20231211	204100	11889184	1987	1987	1987	1987	0
48	20231211	204000	11889184	1987	1987	1987	1987	0
49	20231211	203900	11889184	1987	1987	1987	1987	0
50	20231211	203800	11889184	1987	1987	1987	1987	0
51	20231211	203700	11889184	1987	1987	1987	1987	0
52	20231211	203600	11889184	1987	1987	1987	1987	0
53	20231211	203500	11889184	1987	1987	1987	1987	0
54	20231211	203400	11889184	1987	1987	1987	1987	0
55	20231211	203300	11889184	1987	1987	1987	1987	0
56	20231211	203200	11889184	1987	1987	1987	1987	0
57	20231211	203100	11889184	1987	1987	1987	1987	0
58	20231211	203000	11889184	1987	1987	1987	1987	0
59	20231211	202900	11889184	1987	1987	1987	1987	0
60	20231211	202800	11889184	1987	1987	1987	1987	0
61	20231211	202700	11889184	1987	1987	1987	1987	0
62	20231211	202600	11889184	1987	1987	1987	1987	96
63	20231211	202500	11889184	1987	1987	1987	1987	0
64	20231211	202400	11889184	1987	1987	1987	1987	0
65	20231211	202300	11889184	1987	1987	1987	1987	0
66	20231211	202200	11889184	1987	1987	1987	1987	0
67	20231211	202100	11889184	1987	1987	1987	1987	0
68	20231211	202000	11889184	1987	1987	1987	1987	0
69	20231211	201900	11889184	1987	1987	1987	1987	0
70	20231211	201800	11889184	1987	1987	1987	1987	0
71	20231211	201700	11889184	1987	1987	1987	1987	0
72	20231211	201600	11889184	1987	1987	1987	1987	0
73	20231211	201500	11889184	1987	1987	1987	1987	0
74	20231211	201400	11889184	1987	1987	1987	1987	0
75	20231211	201300	11889184	1987	1987	1987	1987	0
76	20231211	201200	11889184	1987	1987	1987	1987	0
77	20231211	201100	11889184	1987	1987	1987	1987	0
78	20231211	201000	11889184	1987	1987	1987	1987	0
79	20231211	200900	11889184	1987	1987	1987	1987	0
80	20231211	200800	11889184	1987	1987	1987	1987	0
81	20231211	200700	11889184	1987	1987	1987	1987	0
82	20231211	200600	11889184	1987	1987	1987	1987	0
83	20231211	200500	11889184	1987	1987	1987	1987	0
84	20231211	200400	11889184	1987	1987	1987	1987	0
85	20231211	200300	11889184	1987	1987	1987	1987	0
86	20231211	200200	11889184	1987	1987	1987	1987	0
87	20231211	200100	11889184	1987	1987	1987	1987	0
88	20231211	200000	11889184	1987	1987	1987	1987	0
89	20231211	195900	11889184	1987	1987	1987	1987	0
90	20231211	195800	11889184	1987	1987	1987	1987	0
91	20231211	195700	11889184	1987	1987	1987	1987	0
92	20231211	195600	11889184	1987	1987	1987	1987	96
93	20231211	195500	11889184	1987	1987	1987	1987	0
94	20231211	195400	11889184	1987	1987	1987	1987	0
95	20231211	195300	11889184	1987	1987	1987	1987	0
96	20231211	195200	11889184	1987	1987	1987	1987	0
97	20231211	195100	11889184	1987	1987	1987	1987	0
98	20231211	195000	11889184	1987	1987	1987	1987	0
99	20231211	194900	11889184	1987	1987	1987	1987	0
100	20231211	194800	11889184	1987	1987	1987	1987	0
101	20231211	194700	11889184	1987	1987	1987	1987	0
102	20231211	194600	11889184	1987	1987	1987	1987	0
103	20231211	194500	11889184	1987	1987	1987	1987	0
104	20231211	194400	11889184	1987	1987	1987	1987	0
105	20231211	194300	11889184	1987	1987	1987	1987	0
106	20231211	194200	11889184	1987	1987	1987	1987	0
107	20231211	194100	11889184	1987	1987	1987	1987	0
108	20231211	194000	11889184	1987	1987	1987	1987	0
109	20231211	193900	11889184	1987	1987	1987	1987	0
110	20231211	193800	11889184	1987	1987	1987	1987	0
111	20231211	193700	11889184	1987	1987	1987	1987	0
112	20231211	193600	11889184	1987	1987	1987	1987	0
113	20231211	193500	11889184	1987	1987	1987	1987	0
114	20231211	193400	11889184	1987	1987	1987	1987	0
115	20231211	193300	11889184	1987	1987	1987	1987	0
116	20231211	193200	11889184	1987	1987	1987	1987	0
117	20231211	193100	11889184	1987	1987	1987	1987	0
118	20231211	193000	11889184	1987	1987	1987	1987	0
119	20231211	192900	11889184	1987	1987	1987	1987	0
120	20231211	192800	11889184	1987	1987	1987	1987	0
121	20231211	192700	11889184	1987	1987	1987	1987	0
122	20231211	192600	11889184	1987	1987	1987	1987	96
123	20231211	192500	11889184	1987	1987	1987	1987	0
124	20231211	192400	11889184	1987	1987	1987	1987	0
125	20231211	192300	11889184	1987	1987	1987	1987	0
126	20231211	192200	11889184	1987	1987	1987	1987	0
127	20231211	192100	11889184	1987	1987	1987	1987	0
128	20231211	192000	11889184	1987	1987	1987	1987	0
129	20231211	191900	11889184	1987	1987	1987	1987	0
130	20231211	191800	11889184	1987	1987	1987	1987	0
131	20231211	191700	11889184	1987	1987	1987	1987	0
132	20231211	191600	11889184	1987	1987	1987	1987	0
133	20231211	191500	11889184	1987	1987	1987	1987	0
134	20231211	191400	11889184	1987	1987	1987	1987	0
135	20231211	191300	11889184	1987	1987	1987	1987	0
136	20231211	191200	11889184	1987	1987	1987	1987	0
137	20231211	191100	11889184	1987	1987	1987	1987	0
138	20231211	191000	11889184	1987	1987	1987	1987	0
139	20231211	190900	11889184	1987	1987	1987	1987	0
140	20231211	190800	11889184	1987	1987	1987	1987	0
141	20231211	190700	11889184	1987	1987	1987	1987	0
142	20231211	190600	11889184	1987	1987	1987	1987	0
143	20231211	190500	11889184	1987	1987	1987	1987	0
144	20231211	190400	11889184	1987	1987	1987	1987	0
145	20231211	190300	11889184	1987	1987	1987	1987	0
146	20231211	190200	11889184	1987	1987	1987	1987	0
147	20231211	190100	11889184	1987	1987	1987	1987	0
148	20231211	190000	11889184	1987	1987	1987	1987	0
149	20231211	185900	11889184	1987	1987	1987	1987	0
150	20231211	185800	11889184	1987	1987	1987	1987	0
151	20231211	185700	11889184	1987	1987	1987	1987	0
152	20231211	185600	11889184	1987	1987	1987	1987	96
153	20231211	185500	11889184	1987	1987	1987	1987	0
154	20231211	185400	11889184	1987	1987	1987	1987	0
155	20231211	185300	11889184	1987	1987	1987	1987	0
156	20231211	185200	11889184	1987	1987	1987	1987	0
157	20231211	185100	11889184	1987	1987	1987	1987	0
158	20231211	185000	11889184	1987	1987	1987	1987	0
159	20231211	184900	11889184	1987	1987	1987	1987	0
160	20231211	184800	11889184	1987	1987	1987	1987	0
161	20231211	184700	11889184	1987	1987	1987	1987	0
162	20231211	184600	11889184	1987	1987	1987	1987	0
163	20231211	184500	11889184	1987	1987	1987	1987	0
164	20231211	184400	11889184	1987	1987	1987	1987	0
165	20231211	184300	11889184	1987	1987	1987	1987	0
166	20231211	184200	11889184	1987	1987	1987	1987	0
167	20231211	184100	11889184	1987	1987	1987	1987	0
168	20231211	184000	11889184	1987	1987	1987	1987	0
169	20231211	183900	11889184	1987	1987	1987	1987	0
170	20231211	183800	11889184	1987	1987	1987	1987	0
171	20231211	183700	11889184	1987	1987	1987	1987	0
172	20231211	183600	11889184	1987	1987	1987	1987	0
173	20231211	183500	11889184	1987	1987	1987	1987	0
174	20231211	183400	11889184	1987	1987	1987	1987	0
175	20231211	183300	11889184	1987	1987	1987	1987	0
176	20231211	183200	11889184	1987	1987	1987	1987	0
177	20231211	183100	11889184	1987	1987	1987	1987	0
178	20231211	183000	11889184	1987	1987	1987	1987	0
179	20231211	182900	11889184	1987	1987	1987	1987	0
180	20231211	182800	11889184	1987	1987	1987	1987	0
181	20231211	182700	11889184	1987	1987	1987	1987	0
182	20231211	182600	11889184	1987	1987	1987	1987	96
183	20231211	182500	11889184	1987	1987	1987	1987	0
184	20231211	182400	11889184	1987	1987	1987	1987	0
185	20231211	182300	11889184	1987	1987	1987	1987	0
186	20231211	182200	11889184	1987	1987	1987	1987	0
187	20231211	182100	11889184	1987	1987	1987	1987	0
188	20231211	182000	11889184	1987	1987	1987	1987	0
189	20231211	181900	11889184	1987	1987	1987	1987	0
190	20231211	181800	11889184	1987	1987	1987	1987	0
191	20231211	181700	11889184	1987	1987	1987	1987	0
192	20231211	181600	11889184	1987	1987	1987	1987	0
193	20231211	181500	11889184	1987	1987	1987	1987	0
194	20231211	181400	11889184	1987	1987	1987	1987	0
195	20231211	181300	11889184	1987	1987	1987	1987	0
196	20231211	181200	11889184	1987	1987	1987	1987	0
197	20231211	181100	11889184	1987	1987	1987	1987	0
198	20231211	181000	11889184	1987	1987	1987	1987	0
199	20231211	180900	11889184	1987	1987	1987	1987	0
200	20231211	180800	11889184	1987	1987	1987	1987	0
201	20231211	180700	11889184	1987	1987	1987	1987	0
202	20231211	180600	11889184	1987	1987	1987	1987	0
203	20231211	180500	11889184	1987	1987	1987	1987	0
204	20231211	180400	11889184	1987	1987	1987	1987	0
205	20231211	180300	11889184	1987	1987	1987	1987	0
206	20231211	180200	11889184	1987	1987	1987	1987	0
207	20231211	180100	11889184	1987	1987	1987	1987	0
208	20231211	180000	11889184	1987	1987	1987	1987	0
209	20231211	175900	11889184	1987	1987	1987	1987	0
210	20231211	175800	11889184	1987	1987	1987	1987	0
211	20231211	175700	11889184	1987	1987	1987	1987	0
212	20231211	175600	11889184	1987	1987	1987	1987	96
213	20231211	175500	11889184	1987	1987	1987	1987	0
214	20231211	175400	11889184	1987	1987	1987	1987	0
215	20231211	175300	11889184	1987	1987	1987	1987	0
216	20231211	175200	11889184	1987	1987	1987	1987	0
217	20231211	175100	11889184	1987	1987	1987	1987	0
218	20231211	175000	11889184	1987	1987	1987	1987	0
219	20231211	174900	11889184	1987	1987	1987	1987	0
220	20231211	174800	11889184	1987	1987	1987	1987	0
221	20231211	174700	11889184	1987	1987	1987	1987	0
222	20231211	174600	11889184	1987	1987	1987	1987	0
223	20231211	174500	11889184	1987	1987	1987	1987	0
224	20231211	174400	11889184	1987	1987	1987	1987	0
225	20231211	174300	11889184	1987	1987	1987	1987	0
226	20231211	174200	11889184	1987	1987	1987	1987	0
227	20231211	174100	11889184	1987	1987	1987	1987	0
228	20231211	174000	11889184	1987	1987	1987	1987	0
229	20231211	173900	11889184	1987	1987	1987	1987	0
230	20231211	173800	11889184	1987	1987	1987	1987	0
231	20231211	173700	11889184	1987	1987	1987	1987	0
232	20231211	173600	11889184	1987	1987	1987	1987	0
233	20231211	173500	11889184	1987	1987	1987	1987	0
234	20231211	173400	11889184	1987	1987	1987	1987	0
235	20231211	173300	11889184	1987	1987	1987	1987	0
236	20231211	173200	11889184	1987	1987	1987	1987	0
237	20231211	173100	11889184	1987	1987	1987	1987	0
238	20231211	173000	11889184	1987	1987	1987	1987	0
239	20231211	172900	11889184	1987	1987	1987	1987	0
240	20231211	172800	11889184	1987	1987	1987	1987	0
241	20231211	172700	11889184	1987	1987	1987	1987	0
242	20231211	172600	11889184	1987	1987	1987	1987	96
243	20231211	172500	11889184	1987	1987	1987	1987	0
244	20231211	172400	11889184	1987	1987	1987	1987	0
245	20231211	172300	11889184	1987	1987	1987	1987	0
246	20231211	172200	11889184	1987	1987	1987	1987	0
247	20231211	172100	11889184	1987	1987	1987	1987	0
248	20231211	172000	11889184	1987	1987	1987	1987	0
249	20231211	171900	11889184	1987	1987	1987	1987	0
250	20231211	171800	11889184	1987	1987	1987	1987	0
251	20231211	171700	11889184	1987	1987	1987	1987	0
252	20231211	171600	11889184	1987	1987	1987	1987	0
253	20231211	171500	11889184	1987	1987	1987	1987	0
254	20231211	171400	11889184	1987	1987	1987	1987	0
255	20231211	171300	11889184	1987	1987	1987	1987	0
256	20231211	171200	11889184	1987	1987	1987	1987	0
257	20231211	171100	11889184	1987	1987	1987	1987	0
258	20231211	171000	11889184	1987	1987	1987	1987	0
259	20231211	170900	11889184	1987	1987	1987	1987	0
260	20231211	170800	11889184	1987	1987	1987	1987	0
261	20231211	170700	11889184	1987	1987	1987	1987	0
262	20231211	170600	11889184	1987	1987	1987	1987	0
263	20231211	170500	11889184	1987	1987	1987	1987	0
264	20231211	170400	11889184	1987	1987	1987	1987	0
265	20231211	170300	11889184	1987	1987	1987	1987	0
266	20231211	170200	11889184	1987	1987	1987	1987	0
267	20231211	170100	11889184	1987	1987	1987	1987	0
268	20231211	170000	11889184	1987	1987	1987	1987	0
269	20231211	165900	11889184	1987	1987	1987	1987	0
270	20231211	165800	11889184	1987	1987	1987	1987	0
271	20231211	165700	11889184	1987	1987	1987	1987	0
272	20231211	165600	11889184	1987	1987	1987	1987	96
273	20231211	165500	11889184	1987	1987	1987	1987	0
274	20231211	165400	11889184	1987	1987	1987	1987	0
275	20231211	165300	11889184	1987	1987	1987	1987	0
276	20231211	165200	11889184	1987	1987	1987	1987	0
277	20231211	165100	11889184	1987	1987	1987	1987	0
278	20231211	165000	11889184	1987	1987	1987	1987	0
279	20231211	164900	11889184	1987	1987	1987	1987	0
280	20231211	164800	11889184	1987	1987	1987	1987	0
281	20231211	164700	11889184	1987	1987	1987	1987	0
282	20231211	164600	11889184	1987	1987	1987	1987	0
283	20231211	164500	11889184	1987	1987	1987	1987	0
284	20231211	164400	11889184	1987	1987	1987	1987	0
285	20231211	164300	11889184	1987	1987	1987	1987	0
286	20231211	164200	11889184	1987	1987	1987	1987	0
287	20231211	164100	11889184	1987	1987	1987	1987	0
288	20231211	164000	11889184	1987	1987	1987	1987	0
289	20231211	163900	11889184	1987	1987	1987	1987	0
290	20231211	163800	11889184	1987	1987	1987	1987	0
291	20231211	163700	11889184	1987	1987	1987	1987	0
292	20231211	163600	11889184	1987	1987	1987	1987	0
293	20231211	163500	11889184	1987	1987	1987	1987	0
294	20231211	163400	11889184	1987	1987	1987	1987	0
295	20231211	163300	11889184	1987	1987	1987	1987	0
296	20231211	163200	11889184	1987	1987	1987	1987	0
297	20231211	163100	11889184	1987	1987	1987	1987	0
298	20231211	163000	11889184	1987	1987	1987	1987	0
299	20231211	162900	11889184	1987	1987	1987	1987	0
300	20231211	162800	11889184	1987	1987	1987	1987	0
301	20231211	162700	11889184	1987	1987	1987	1987	0
302	20231211	162600	11889184	1987	1987	1987	1987	96
303	20231211	162500	11889184	1987	1987	1987	1987	0
304	20231211	162400	11889184	1987	1987	1987	1987	0
305	20231211	162300	11889184	1987	1987	1987	1987	0
306	20231211	162200	11889184	1987	1987	1987	1987	0
307	20231211	162100	11889184	1987	1987	1987	1987	0
308	20231211	162000	11889184	1987	1987	1987	1987	0
309	20231211	161900	11889184	1987	1987	1987	1987	0
310	20231211	161800	11889184	1987	1987	1987	1987	0
311	20231211	161700	11889184	1987	1987	1987	1987	0
312	20231211	161600	11889184	1987	1987	1987	1987	0
313	20231211	161500	11889184	1987	1987	1987	1987	0
314	20231211	161400	11889184	1987	1987	1987	1987	0
315	20231211	161300	11889184	1987	1987	1987	1987	0
316	20231211	161200	11889184	1987	1987	1987	1987	0
317	20231211	161100	11889184	1987	1987	1987	1987	0
318	20231211	161000	11889184	1987	1987	1987	1987	0
319	20231211	160900	11889184	1987	1987	1987	1987	0
320	20231211	160800	11889184	1987	1987	1987	1987	0
321	20231211	160700	11889184	1987	1987	1987	1987	0
322	20231211	160600	11889184	1987	1987	1987	1987	0
323	20231211	160500	11889184	1987	1987	1987	1987	0
324	20231211	160400	11889184	1987	1987	1987	1987	0
325	20231211	160300	11889184	1987	1987	1987	1987	0
326	20231211	160200	11889184	1987	1987	1987	1987	0
327	20231211	160100	11889184	1987	1987	1987	1987	0
328	20231211	160000	11889184	1987	1987	1987	1987	0
329	20231211	155900	11889184	1987	1987	1987	1987	0
330	20231211	155800	11889184	1987	1987	1987	1987	0
331	20231211	155700	11889184	1987	1987	1987	1987	0
332	20231211	155600	11889184	1987	1987	1987	1987	96
333	20231211	155500	11889184	1987	1987	1987	1987	0
334	20231211	155400	11889184	1987	1987	1987	1987	0
335	20231211	155300	11889184	1987	1987	1987	1987	0
336	20231211	155200	11889184	1987	1987	1987	1987	0
337	20231211	155100	11889184	1987	1987	1987	1987	0
338	20231211	155000	11889184	1987	1987	1987	1987	0
339	20231211	154900	11889184	1987	1987	1987	1987	0
340	20231211	154800	11889184	1987	1987	1987	1987	0
341	20231211	154700	11889184	1987	1987	1987	1987	0
342	20231211	154600	11889184	1987	1987	1987	1987	0
343	20231211	154500	11889184	1987	1987	1987	1987	0
344	20231211	154400	11889184	1987	1987	1987	1987	0
345	20231211	154300	11889184	1987	1987	1987	1987	0
346	20231211	154200	11889184	1987	1987	1987	1987	0
347	20231211	154100	11889184	1987	1987	1987	1987	0
348	20231211	154000	11889184	1987	1987	1987	1987	0
349	20231211	153900	11889184	1987	1987	1987	1987	0
350	20231211	153800	11889184	1987	1987	1987	1987	0
351	20231211	153700	11889184	1987	1987	1987	1987	0
352	20231211	153600	11889184	1987	1987	1987	1987	0
353	20231211	153500	11889184	1987	1987	1987	1987	0
354	20231211	153400	11889184	1987	1987	1987	1987	0
355	20231211	153300	11889184	1987	1987	1987	1987	0
356	20231211	153200	11889184	1987	1987	1987	1987	0
357	20231211	153100	11889184	1987	1987	1987	1987	0
358	20231211	153000	11889184	1987	1987	1987	1987	96
359	20231211	152900	11698432	1981	1981	1981	1981	0
360	20231211	152800	11698432	1981	1981	1981	1981	0
361	20231211	152700	11698432	1981	1981	1981	1981	0
362	20231211	152600	11698432	1981	1981	1981	1981	0
363	20231211	152500	11698432	1981	1981	1981	1981	0
364	20231211	152400	11698432	1981	1981	1981	1981	0
365	20231211	152300	11698432	1981	1981	1981	1981	0
366	20231211	152200	11698432	1981	1981	1981	1981	0
367	20231211	152100	11698432	1981	1981	1981	1981	0
368	20231211	152000	11698432	1981	1981	1981	1981	0
369	20231211	151900	11698432	1981	1981	1981	1981	0
370	20231211	151800	11698432	1981	1981	1981	1981	18
371	20231211	151700	11662774	1987	1987	1987	1987	0
372	20231211	151600	11662774	1987	1987	1987	1987	1
373	20231211	151500	11660787	1981	1981	1981	1981	18
374	20231211	151400	11625129	1981	1981	1981	1981	0
375	20231211	151300	11625129	1981	1981	1981	1981	50
376	20231211	151200	11526079	1981	1981	1981	1981	18
377	20231211	151100	11490421	1981	1981	1981	1981	0
378	20231211	151000	11490421	1981	1981	1981	1981	19
379	20231211	150900	11452782	1981	1981	1981	1981	0
380	20231211	150800	11452782	1981	1981	1981	1981	0
381	20231211	150700	11452782	1981	1981	1981	1981	36
382	20231211	150600	11381466	1981	1981	1981	1981	0
383	20231211	150500	11381466	1981	1981	1981	1981	18
384	20231211	150400	11345808	1987	1987	1987	1987	0
385	20231211	150300	11345808	1987	1987	1987	1987	0
386	20231211	150200	11345808	1987	1987	1987	1987	0
387	20231211	150100	11345808	1987	1984	1987	1984	21
388	20231211	150000	11304138	1981	1981	1981	1981	0
389	20231211	145900	11304138	1981	1981	1981	1981	18
390	20231211	145800	11268480	1987	1987	1987	1987	0
391	20231211	145700	11268480	1987	1987	1987	1987	0
392	20231211	145600	11268480	1987	1987	1987	1987	0
393	20231211	145500	11268480	1987	1981	1987	1981	20
394	20231211	145400	11228854	1981	1981	1981	1981	18
395	20231211	145300	11193196	1988	1988	1988	1988	0
396	20231211	145200	11193196	1988	1988	1988	1988	0
397	20231211	145100	11193196	1988	1988	1988	1988	30
398	20231211	145000	11133556	1988	1988	1988	1988	1
399	20231211	144900	11131568	1981	1981	1981	1981	36
400	20231211	144800	11060252	1988	1988	1988	1988	0
401	20231211	144700	11060252	1988	1988	1988	1988	0
402	20231211	144600	11060252	1988	1988	1988	1988	0
403	20231211	144500	11060252	1988	1988	1988	1988	0
404	20231211	144400	11060252	1988	1981	1988	1981	38
405	20231211	144300	10984949	1988	1988	1988	1988	0
406	20231211	144200	10984949	1988	1988	1988	1988	0
407	20231211	144100	10984949	1988	1988	1988	1988	0
408	20231211	144000	10984949	1988	1988	1988	1988	0
409	20231211	143900	10984949	1988	1981	1988	1981	19
410	20231211	143800	10947303	1981	1981	1981	1981	18
411	20231211	143700	10911645	1988	1988	1988	1988	0
412	20231211	143600	10911645	1988	1988	1988	1988	0
413	20231211	143500	10911645	1988	1988	1988	1988	0
414	20231211	143400	10911645	1988	1988	1988	1988	0
415	20231211	143300	10911645	1988	1981	1988	1981	37
416	20231211	143200	10838323	1988	1988	1988	1988	0
417	20231211	143100	10838323	1988	1988	1988	1988	0
418	20231211	143000	10838323	1988	1988	1988	1988	0
419	20231211	142900	10838323	1988	1988	1988	1988	0
420	20231211	142800	10838323	1988	1988	1988	1988	0
421	20231211	142700	10838323	1988	1980	1988	1980	19
422	20231211	142600	10800695	1980	1980	1980	1980	18
423	20231211	142500	10765055	1980	1980	1980	1980	18
424	20231211	142400	10729415	1988	1988	1988	1988	0
425	20231211	142300	10729415	1988	1988	1988	1988	0
426	20231211	142200	10729415	1988	1983	1988	1983	99
427	20231211	142100	10533043	1980	1980	1980	1980	0
428	20231211	142000	10533043	1980	1980	1980	1980	0
429	20231211	141900	10533043	1980	1980	1980	1980	18
430	20231211	141800	10497403	1980	1980	1980	1980	0
431	20231211	141700	10497403	1980	1980	1980	1980	18
432	20231211	141600	10461763	1980	1980	1980	1980	0
433	20231211	141500	10461763	1980	1980	1980	1980	0
434	20231211	141400	10461763	1980	1980	1980	1980	18
435	20231211	141300	10426123	1980	1980	1980	1980	0
436	20231211	141200	10426123	1980	1980	1980	1980	0
437	20231211	141100	10426123	1980	1980	1980	1980	19
438	20231211	141000	10388503	1980	1980	1980	1980	0
439	20231211	140900	10388503	1980	1980	1980	1980	18
440	20231211	140800	10352863	1980	1980	1980	1980	0
441	20231211	140700	10352863	1980	1980	1980	1980	0
442	20231211	140600	10352863	1980	1980	1980	1980	18
443	20231211	140500	10317223	1980	1980	1980	1980	18
444	20231211	140400	10281583	1982	1982	1982	1982	1
445	20231211	140300	10279601	1983	1983	1983	1983	10
446	20231211	140200	10259771	1983	1986	1986	1983	608
447	20231211	140100	9052778	1986	1986	1986	1986	19
448	20231211	140000	9015044	1986	1986	1986	1986	0
449	20231211	135900	9015044	1986	1986	1986	1986	0
450	20231211	135800	9015044	1986	1986	1986	1986	20
451	20231211	135700	8975324	1986	1986	1986	1986	18
452	20231211	135600	8939576	1983	1983	1983	1983	19
453	20231211	135500	8901899	1990	1990	1990	1990	0
454	20231211	135400	8901899	1990	1990	1990	1990	0
455	20231211	135300	8901899	1990	1990	1990	1990	0
456	20231211	135200	8901899	1990	1990	1990	1990	0
457	20231211	135100	8901899	1990	1990	1990	1990	66
458	20231211	135000	8770559	1990	1990	1990	1990	19
459	20231211	134900	8732749	1990	1990	1990	1990	0
460	20231211	134800	8732749	1990	1990	1990	1990	0
461	20231211	134700	8732749	1990	1990	1990	1990	18
462	20231211	134600	8696929	1990	1990	1990	1990	0
463	20231211	134500	8696929	1990	1990	1990	1990	18
464	20231211	134400	8661109	1990	1990	1990	1990	0
465	20231211	134300	8661109	1990	1990	1990	1990	47
466	20231211	134200	8567579	1990	1990	1990	1990	19
467	20231211	134100	8529769	1990	1990	1990	1990	0
468	20231211	134000	8529769	1990	1990	1990	1990	28
469	20231211	133900	8474049	2000	2000	2000	2000	4
470	20231211	133800	8466049	1990	1990	1990	1990	0
471	20231211	133700	8466049	1990	1990	1990	1990	18
472	20231211	133600	8430229	1990	1990	1990	1990	36
473	20231211	133500	8358589	2000	2000	2000	2000	0
474	20231211	133400	8358589	2000	2000	2000	2000	0
475	20231211	133300	8358589	2000	2000	2000	2000	0
476	20231211	133200	8358589	2000	2000	2000	2000	0
477	20231211	133100	8358589	2000	2000	2000	2000	0
478	20231211	133000	8358589	2000	2000	2000	2000	10
479	20231211	132900	8338589	1990	1990	1990	1990	18
480	20231211	132800	8302769	1990	1997	1997	1990	2257
481	20231211	132700	3806046	1997	1997	1997	1997	0
482	20231211	132600	3806046	1997	1997	1997	1997	18
483	20231211	132500	3770100	1997	1997	1997	1997	0
484	20231211	132400	3770100	1997	1997	1997	1997	19
485	20231211	132300	3732157	1997	1997	1997	1997	0
486	20231211	132200	3732157	1997	1997	1997	1997	0
487	20231211	132100	3732157	1997	1997	1997	1997	19
488	20231211	132000	3694214	1997	1997	1997	1997	0
489	20231211	131900	3694214	1997	1997	1997	1997	0
490	20231211	131800	3694214	1997	1997	1997	1997	18
491	20231211	131700	3658268	1997	1997	1997	1997	18
492	20231211	131600	3622322	2000	2000	2000	2000	0
493	20231211	131500	3622322	2000	2000	2000	2000	10
494	20231211	131400	3602322	1997	1997	1997	1997	0
495	20231211	131300	3602322	1997	1997	1997	1997	19
496	20231211	131200	3564379	1997	1997	1997	1997	0
497	20231211	131100	3564379	1997	1997	1997	1997	0
498	20231211	131000	3564379	1997	1997	1997	1997	18
499	20231211	130900	3528433	1997	1997	1997	1997	18
500	20231211	130800	3492487	2000	2000	2000	2000	0
501	20231211	130700	3492487	2000	2000	2000	2000	10
502	20231211	130600	3472487	1997	1997	1997	1997	0
503	20231211	130500	3472487	1997	1997	1997	1997	18
504	20231211	130400	3436541	1997	1997	1997	1997	0
505	20231211	130300	3436541	1997	1997	1997	1997	0
506	20231211	130200	3436541	1997	1997	1997	1997	18
507	20231211	130100	3400595	1997	1997	1997	1997	0
508	20231211	130000	3400595	1997	1997	1997	1997	18
509	20231211	125900	3364649	1997	1997	1997	1997	0
510	20231211	125800	3364649	1997	1997	1997	1997	0
511	20231211	125700	3364649	1997	1997	1997	1997	18
512	20231211	125600	3328703	1997	1997	1997	1997	0
513	20231211	125500	3328703	1997	1997	1997	1997	17
514	20231211	125400	3294754	1998	1998	1998	1998	1
515	20231211	125300	3292756	1998	1998	1998	1998	0
516	20231211	125200	3292756	1998	1998	1998	1998	18
517	20231211	125100	3256792	1998	1998	1998	1998	0
518	20231211	125000	3256792	1998	1998	1998	1998	0
519	20231211	124900	3256792	1998	1998	1998	1998	18
520	20231211	124800	3220828	1998	1998	1998	1998	0
521	20231211	124700	3220828	1998	1998	1998	1998	0
522	20231211	124600	3220828	1998	1998	1998	1998	18
523	20231211	124500	3184864	1998	1998	1998	1998	0
524	20231211	124400	3184864	1998	1998	1998	1998	18
525	20231211	124300	3148900	1998	1998	1998	1998	0
526	20231211	124200	3148900	1998	1998	1998	1998	0
527	20231211	124100	3148900	1998	1998	1998	1998	18
528	20231211	124000	3112936	1998	1998	1998	1998	0
529	20231211	123900	3112936	1998	1998	1998	1998	19
530	20231211	123800	3074974	1998	1998	1998	1998	0
531	20231211	123700	3074974	1998	1998	1998	1998	0
532	20231211	123600	3074974	1998	1998	1998	1998	18
533	20231211	123500	3039010	1998	1998	1998	1998	0
534	20231211	123400	3039010	1998	1998	1998	1998	0
535	20231211	123300	3039010	1998	1998	1998	1998	18
536	20231211	123200	3003046	1998	1998	1998	1998	0
537	20231211	123100	3003046	1998	1998	1998	1998	18
538	20231211	123000	2967082	1998	1998	1998	1998	0
539	20231211	122900	2967082	1998	1998	1998	1998	0
540	20231211	122800	2967082	1998	1998	1998	1998	18
541	20231211	122700	2931118	1998	1998	1998	1998	0
542	20231211	122600	2931118	1998	1998	1998	1998	0
543	20231211	122500	2931118	1998	1998	1998	1998	19
544	20231211	122400	2893156	1998	1998	1998	1998	0
545	20231211	122300	2893156	1998	1998	1998	1998	18
546	20231211	122200	2857192	1998	1998	1998	1998	0
547	20231211	122100	2857192	1998	1998	1998	1998	0
548	20231211	122000	2857192	1998	1998	1998	1998	18
549	20231211	121900	2821228	1998	1998	1998	1998	0
550	20231211	121800	2821228	1998	1998	1998	1998	0
551	20231211	121700	2821228	1998	1998	1998	1998	19
552	20231211	121600	2783266	1998	1998	1998	1998	0
553	20231211	121500	2783266	1998	1998	1998	1998	18
554	20231211	121400	2747302	1998	1998	1998	1998	0
555	20231211	121300	2747302	1998	1998	1998	1998	0
556	20231211	121200	2747302	1998	1998	1998	1998	18
557	20231211	121100	2711338	1998	1998	1998	1998	0
558	20231211	121000	2711338	1998	1998	1998	1998	0
559	20231211	120900	2711338	1998	1998	1998	1998	19
560	20231211	120800	2673376	1998	1998	1998	1998	0
561	20231211	120700	2673376	1998	1998	1998	1998	18
562	20231211	120600	2637412	1998	1998	1998	1998	0
563	20231211	120500	2637412	1998	1998	1998	1998	0
564	20231211	120400	2637412	1998	1998	1998	1998	18
565	20231211	120300	2601448	1998	1998	1998	1998	0
566	20231211	120200	2601448	1998	1998	1998	1998	0
567	20231211	120100	2601448	1998	1998	1998	1998	18
568	20231211	120000	2565484	1998	1998	1998	1998	0
569	20231211	115900	2565484	1998	1998	1998	1998	18
570	20231211	115800	2529520	1998	1998	1998	1998	0
571	20231211	115700	2529520	1998	1998	1998	1998	0
572	20231211	115600	2529520	1998	1998	1998	1998	18
573	20231211	115500	2493556	1998	1998	1998	1998	0
574	20231211	115400	2493556	1998	1998	1998	1998	0
575	20231211	115300	2493556	1998	1998	1998	1998	19
576	20231211	115200	2455594	1998	1998	1998	1998	0
577	20231211	115100	2455594	1998	1998	1998	1998	19
578	20231211	115000	2417632	1998	1998	1998	1998	0
579	20231211	114900	2417632	1998	1998	1998	1998	0
580	20231211	114800	2417632	1998	1998	1998	1998	19
581	20231211	114700	2379670	1998	1998	1998	1998	0
582	20231211	114600	2379670	1998	1998	1998	1998	18
583	20231211	114500	2343706	1998	1998	1998	1998	0
584	20231211	114400	2343706	1998	1998	1998	1998	0
585	20231211	114300	2343706	1998	1998	1998	1998	18
586	20231211	114200	2307742	1998	1998	1998	1998	0
587	20231211	114100	2307742	1998	1998	1998	1998	0
588	20231211	114000	2307742	1998	1998	1998	1998	18
589	20231211	113900	2271778	1998	1998	1998	1998	0
590	20231211	113800	2271778	1998	1998	1998	1998	18
591	20231211	113700	2235814	1998	1998	1998	1998	0
592	20231211	113600	2235814	1998	1998	1998	1998	0
593	20231211	113500	2235814	1998	1998	1998	1998	18
594	20231211	113400	2199850	1998	1998	1998	1998	0
595	20231211	113300	2199850	1998	1998	1998	1998	0
596	20231211	113200	2199850	1998	1998	1998	1998	18
597	20231211	113100	2163886	1998	1998	1998	1998	0
598	20231211	113000	2163886	1998	1998	1998	1998	18
599	20231211	112900	2127922	1998	1998	1998	1998	0
600	20231211	112800	2127922	1998	1998	1998	1998	0
601	20231211	112700	2127922	1998	1998	1998	1998	19
602	20231211	112600	2089960	1998	1998	1998	1998	0
603	20231211	112500	2089960	1998	1998	1998	1998	0
604	20231211	112400	2089960	1998	1998	1998	1998	18
605	20231211	112300	2053996	1998	1998	1998	1998	0
606	20231211	112200	2053996	1998	1998	1998	1998	19
607	20231211	112100	2016034	1998	1998	1998	1998	0
608	20231211	112000	2016034	1998	1998	1998	1998	18
609	20231211	111900	1980070	1999	1999	1999	1999	0
610	20231211	111800	1980070	1999	1999	1999	1999	0
611	20231211	111700	1980070	1999	1999	1999	1999	0
612	20231211	111600	1980070	1999	1999	1999	1999	18
613	20231211	111500	1944088	1999	1999	1999	1999	0
614	20231211	111400	1944088	1999	1999	1999	1999	18
615	20231211	111300	1908106	1999	1999	1999	1999	0
616	20231211	111200	1908106	1999	1999	1999	1999	0
617	20231211	111100	1908106	1999	1999	1999	1999	18
618	20231211	111000	1872124	1999	1999	1999	1999	0
619	20231211	110900	1872124	1999	1999	1999	1999	0
620	20231211	110800	1872124	1999	1999	1999	1999	18
621	20231211	110700	1836142	1999	1999	1999	1999	0
622	20231211	110600	1836142	1999	1999	1999	1999	19
623	20231211	110500	1798161	1999	1999	1999	1999	0
624	20231211	110400	1798161	1999	1999	1999	1999	0
625	20231211	110300	1798161	1999	1999	1999	1999	18
626	20231211	110200	1762179	1999	1999	1999	1999	0
627	20231211	110100	1762179	1999	2000	2000	1999	18
628	20231211	110000	1726180	2000	2000	2000	2000	0
629	20231211	105900	1726180	2000	2000	2000	2000	0
630	20231211	105800	1726180	2000	2000	2000	2000	18
631	20231211	105700	1690180	2000	2000	2000	2000	180
632	20231211	105600	1330180	2000	2000	2000	2000	0
633	20231211	105500	1330180	2000	2000	2000	2000	18
634	20231211	105400	1294180	2005	2005	2005	2005	0
635	20231211	105300	1294180	2005	2005	2005	2005	0
636	20231211	105200	1294180	2005	2005	2005	2005	0
637	20231211	105100	1294180	2005	2005	2005	2005	0
638	20231211	105000	1294180	2005	2005	2005	2005	0
639	20231211	104900	1294180	2005	2005	2005	2005	0
640	20231211	104800	1294180	2005	2005	2005	2005	0
641	20231211	104700	1294180	2005	2005	2005	2005	0
642	20231211	104600	1294180	2005	2005	2005	2005	0
643	20231211	104500	1294180	2005	2005	2005	2005	0
644	20231211	104400	1294180	2005	2005	2005	2005	0
645	20231211	104300	1294180	2005	2005	2005	2005	0
646	20231211	104200	1294180	2005	2005	2005	2005	0
647	20231211	104100	1294180	2005	2005	2005	2005	0
648	20231211	104000	1294180	2005	2005	2005	2005	0
649	20231211	103900	1294180	2005	2005	2005	2005	0
650	20231211	103800	1294180	2005	2005	2005	2005	0
651	20231211	103700	1294180	2005	2005	2005	2005	0
652	20231211	103600	1294180	2005	2005	2005	2005	0
653	20231211	103500	1294180	2005	2005	2005	2005	0
654	20231211	103400	1294180	2005	2005	2005	2005	0
655	20231211	103300	1294180	2005	2005	2005	2005	0
656	20231211	103200	1294180	2005	2005	2005	2005	0
657	20231211	103100	1294180	2005	2005	2005	2005	0
658	20231211	103000	1294180	2005	2005	2005	2005	0
659	20231211	102900	1294180	2005	2005	2005	2005	0
660	20231211	102800	1294180	2005	2005	2005	2005	0
661	20231211	102700	1294180	2005	2005	2005	2005	0
662	20231211	102600	1294180	2005	2005	2005	2005	0
663	20231211	102500	1294180	2005	2005	2005	2005	0
664	20231211	102400	1294180	2005	2005	2005	2005	0
665	20231211	102300	1294180	2005	2005	2005	2005	0
666	20231211	102200	1294180	2005	2005	2005	2005	1
667	20231211	102100	1292175	2005	2005	2005	2005	0
668	20231211	102000	1292175	2005	2005	2005	2005	0
669	20231211	101900	1292175	2005	2005	2005	2005	0
670	20231211	101800	1292175	2005	2005	2005	2005	0
671	20231211	101700	1292175	2005	2005	2005	2005	0
672	20231211	101600	1292175	2005	2005	2005	2005	0
673	20231211	101500	1292175	2005	2005	2005	2005	0
674	20231211	101400	1292175	2005	2005	2005	2005	0
675	20231211	101300	1292175	2005	2005	2005	2005	0
676	20231211	101200	1292175	2005	2005	2005	2005	0
677	20231211	101100	1292175	2005	2005	2005	2005	0
678	20231211	101000	1292175	2005	2005	2005	2005	0
679	20231211	100900	1292175	2005	2005	2005	2005	0
680	20231211	100800	1292175	2005	2005	2005	2005	0
681	20231211	100700	1292175	2005	2005	2005	2005	25
682	20231211	100600	1242050	2005	2005	2005	2005	0
683	20231211	100500	1242050	2005	2005	2005	2005	0
684	20231211	100400	1242050	2005	2005	2005	2005	0
685	20231211	100300	1242050	2005	2005	2005	2005	0
686	20231211	100200	1242050	2005	2005	2005	2005	0
687	20231211	100100	1242050	2005	2005	2005	2005	0
688	20231211	100000	1242050	2005	2005	2005	2005	0
689	20231211	095900	1242050	2005	2005	2005	2005	0
690	20231211	095800	1242050	2005	2005	2005	2005	0
691	20231211	095700	1242050	2005	2005	2005	2005	0
692	20231211	095600	1242050	2005	2005	2005	2005	0
693	20231211	095500	1242050	2005	2005	2005	2005	0
694	20231211	095400	1242050	2005	2005	2005	2005	0
695	20231211	095300	1242050	2005	2005	2005	2005	10
696	20231211	095200	1222000	2000	2000	2000	2000	0
697	20231211	095100	1222000	2000	2000	2000	2000	0
698	20231211	095000	1222000	2000	2000	2000	2000	0
699	20231211	094900	1222000	2000	2000	2000	2000	0
700	20231211	094800	1222000	2000	2000	2000	2000	0
701	20231211	094700	1222000	2000	2000	2000	2000	0
702	20231211	094600	1222000	2000	2000	2000	2000	0
703	20231211	094500	1222000	2000	2000	2000	2000	0
704	20231211	094400	1222000	2000	2000	2000	2000	0
705	20231211	094300	1222000	2000	2000	2000	2000	0
706	20231211	094200	1222000	2000	2000	2000	2000	0
707	20231211	094100	1222000	2000	2000	2000	2000	0
708	20231211	094000	1222000	2000	2000	2000	2000	0
709	20231211	093900	1222000	2000	2000	2000	2000	580
710	20231211	093800	62000	2000	2000	2000	2000	0
711	20231211	093700	62000	2000	2000	2000	2000	0
712	20231211	093600	62000	2000	2000	2000	2000	0
713	20231211	093500	62000	2000	2000	2000	2000	0
714	20231211	093400	62000	2000	2000	2000	2000	0
715	20231211	093300	62000	2000	2000	2000	2000	0
716	20231211	093200	62000	2000	2000	2000	2000	0
717	20231211	093100	62000	2000	2000	2000	2000	0
718	20231211	093000	62000	2000	2000	2000	2000	0
719	20231211	092900	62000	2000	2000	2000	2000	0
720	20231211	092800	62000	2000	2000	2000	2000	0
721	20231211	092700	62000	2000	2000	2000	2000	0
722	20231211	092600	62000	2000	2000	2000	2000	0
723	20231211	092500	62000	2000	2000	2000	2000	0
724	20231211	092400	62000	2000	2000	2000	2000	0
725	20231211	092300	62000	2000	2000	2000	2000	0
726	20231211	092200	62000	2000	2000	2000	2000	0
727	20231211	092100	62000	2000	2000	2000	2000	0
728	20231211	092000	62000	2000	2000	2000	2000	0
729	20231211	091900	62000	2000	2000	2000	2000	0
730	20231211	091800	62000	2000	2000	2000	2000	0
731	20231211	091700	62000	2000	2000	2000	2000	0
732	20231211	091600	62000	2000	2000	2000	2000	0
733	20231211	091500	62000	2000	2000	2000	2000	0
734	20231211	091400	62000	2000	2000	2000	2000	0
735	20231211	091300	62000	2000	2000	2000	2000	0
736	20231211	091200	62000	2000	2000	2000	2000	0
737	20231211	091100	62000	2000	2000	2000	2000	0
738	20231211	091000	62000	2000	2000	2000	2000	0
739	20231211	090900	62000	2000	2000	2000	2000	0
740	20231211	090800	62000	2000	2000	2000	2000	0
741	20231211	090700	62000	2000	2000	2000	2000	0
742	20231211	090600	62000	2000	2000	2000	2000	0
743	20231211	090500	62000	2000	2000	2000	2000	0
744	20231211	090400	62000	2000	2000	2000	2000	0
745	20231211	090300	62000	2000	2000	2000	2000	0
746	20231211	090200	62000	2000	2000	2000	2000	0
747	20231211	090100	62000	2000	2000	2000	2000	11
748	20231211	090000	40000	2000	2000	2000	2000	20