KissMeData/458320/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	213300	1394325	1999	1999	1999	1999	10
3	20231214	213200	1394325	1999	1999	1999	1999	0
4	20231214	213100	1394325	1999	1999	1999	1999	0
5	20231214	213000	1394325	1999	1999	1999	1999	0
6	20231214	212900	1394325	1999	1999	1999	1999	0
7	20231214	212800	1394325	1999	1999	1999	1999	0
8	20231214	212700	1394325	1999	1999	1999	1999	0
9	20231214	212600	1394325	1999	1999	1999	1999	0
10	20231214	212500	1394325	1999	1999	1999	1999	0
11	20231214	212400	1394325	1999	1999	1999	1999	0
12	20231214	212300	1394325	1999	1999	1999	1999	0
13	20231214	212200	1394325	1999	1999	1999	1999	0
14	20231214	212100	1394325	1999	1999	1999	1999	0
15	20231214	212000	1394325	1999	1999	1999	1999	0
16	20231214	211900	1394325	1999	1999	1999	1999	0
17	20231214	211800	1394325	1999	1999	1999	1999	0
18	20231214	211700	1394325	1999	1999	1999	1999	0
19	20231214	211600	1394325	1999	1999	1999	1999	0
20	20231214	211500	1394325	1999	1999	1999	1999	0
21	20231214	211400	1394325	1999	1999	1999	1999	0
22	20231214	211300	1394325	1999	1999	1999	1999	0
23	20231214	211200	1394325	1999	1999	1999	1999	0
24	20231214	211100	1394325	1999	1999	1999	1999	0
25	20231214	211000	1394325	1999	1999	1999	1999	0
26	20231214	210900	1394325	1999	1999	1999	1999	0
27	20231214	210800	1394325	1999	1999	1999	1999	0
28	20231214	210700	1394325	1999	1999	1999	1999	0
29	20231214	210600	1394325	1999	1999	1999	1999	0
30	20231214	210500	1394325	1999	1999	1999	1999	0
31	20231214	210400	1394325	1999	1999	1999	1999	0
32	20231214	210300	1394325	1999	1999	1999	1999	10
33	20231214	210200	1394325	1999	1999	1999	1999	0
34	20231214	210100	1394325	1999	1999	1999	1999	0
35	20231214	210000	1394325	1999	1999	1999	1999	0
36	20231214	205900	1394325	1999	1999	1999	1999	0
37	20231214	205800	1394325	1999	1999	1999	1999	0
38	20231214	205700	1394325	1999	1999	1999	1999	0
39	20231214	205600	1394325	1999	1999	1999	1999	0
40	20231214	205500	1394325	1999	1999	1999	1999	0
41	20231214	205400	1394325	1999	1999	1999	1999	0
42	20231214	205300	1394325	1999	1999	1999	1999	0
43	20231214	205200	1394325	1999	1999	1999	1999	0
44	20231214	205100	1394325	1999	1999	1999	1999	0
45	20231214	205000	1394325	1999	1999	1999	1999	0
46	20231214	204900	1394325	1999	1999	1999	1999	0
47	20231214	204800	1394325	1999	1999	1999	1999	0
48	20231214	204700	1394325	1999	1999	1999	1999	0
49	20231214	204600	1394325	1999	1999	1999	1999	0
50	20231214	204500	1394325	1999	1999	1999	1999	0
51	20231214	204400	1394325	1999	1999	1999	1999	0
52	20231214	204300	1394325	1999	1999	1999	1999	0
53	20231214	204200	1394325	1999	1999	1999	1999	0
54	20231214	204100	1394325	1999	1999	1999	1999	0
55	20231214	204000	1394325	1999	1999	1999	1999	0
56	20231214	203900	1394325	1999	1999	1999	1999	0
57	20231214	203800	1394325	1999	1999	1999	1999	0
58	20231214	203700	1394325	1999	1999	1999	1999	0
59	20231214	203600	1394325	1999	1999	1999	1999	0
60	20231214	203500	1394325	1999	1999	1999	1999	0
61	20231214	203400	1394325	1999	1999	1999	1999	0
62	20231214	203300	1394325	1999	1999	1999	1999	10
63	20231214	203200	1394325	1999	1999	1999	1999	0
64	20231214	203100	1394325	1999	1999	1999	1999	0
65	20231214	203000	1394325	1999	1999	1999	1999	0
66	20231214	202900	1394325	1999	1999	1999	1999	0
67	20231214	202800	1394325	1999	1999	1999	1999	0
68	20231214	202700	1394325	1999	1999	1999	1999	0
69	20231214	202600	1394325	1999	1999	1999	1999	0
70	20231214	202500	1394325	1999	1999	1999	1999	0
71	20231214	202400	1394325	1999	1999	1999	1999	0
72	20231214	202300	1394325	1999	1999	1999	1999	0
73	20231214	202200	1394325	1999	1999	1999	1999	0
74	20231214	202100	1394325	1999	1999	1999	1999	0
75	20231214	202000	1394325	1999	1999	1999	1999	0
76	20231214	201900	1394325	1999	1999	1999	1999	0
77	20231214	201800	1394325	1999	1999	1999	1999	0
78	20231214	201700	1394325	1999	1999	1999	1999	0
79	20231214	201600	1394325	1999	1999	1999	1999	0
80	20231214	201500	1394325	1999	1999	1999	1999	0
81	20231214	201400	1394325	1999	1999	1999	1999	0
82	20231214	201300	1394325	1999	1999	1999	1999	0
83	20231214	201200	1394325	1999	1999	1999	1999	0
84	20231214	201100	1394325	1999	1999	1999	1999	0
85	20231214	201000	1394325	1999	1999	1999	1999	0
86	20231214	200900	1394325	1999	1999	1999	1999	0
87	20231214	200800	1394325	1999	1999	1999	1999	0
88	20231214	200700	1394325	1999	1999	1999	1999	0
89	20231214	200600	1394325	1999	1999	1999	1999	0
90	20231214	200500	1394325	1999	1999	1999	1999	0
91	20231214	200400	1394325	1999	1999	1999	1999	0
92	20231214	200300	1394325	1999	1999	1999	1999	10
93	20231214	200200	1394325	1999	1999	1999	1999	0
94	20231214	200100	1394325	1999	1999	1999	1999	0
95	20231214	200000	1394325	1999	1999	1999	1999	0
96	20231214	195900	1394325	1999	1999	1999	1999	0
97	20231214	195800	1394325	1999	1999	1999	1999	0
98	20231214	195700	1394325	1999	1999	1999	1999	0
99	20231214	195600	1394325	1999	1999	1999	1999	0
100	20231214	195500	1394325	1999	1999	1999	1999	0
101	20231214	195400	1394325	1999	1999	1999	1999	0
102	20231214	195300	1394325	1999	1999	1999	1999	0
103	20231214	195200	1394325	1999	1999	1999	1999	0
104	20231214	195100	1394325	1999	1999	1999	1999	0
105	20231214	195000	1394325	1999	1999	1999	1999	0
106	20231214	194900	1394325	1999	1999	1999	1999	0
107	20231214	194800	1394325	1999	1999	1999	1999	0
108	20231214	194700	1394325	1999	1999	1999	1999	0
109	20231214	194600	1394325	1999	1999	1999	1999	0
110	20231214	194500	1394325	1999	1999	1999	1999	0
111	20231214	194400	1394325	1999	1999	1999	1999	0
112	20231214	194300	1394325	1999	1999	1999	1999	0
113	20231214	194200	1394325	1999	1999	1999	1999	0
114	20231214	194100	1394325	1999	1999	1999	1999	0
115	20231214	194000	1394325	1999	1999	1999	1999	0
116	20231214	193900	1394325	1999	1999	1999	1999	0
117	20231214	193800	1394325	1999	1999	1999	1999	0
118	20231214	193700	1394325	1999	1999	1999	1999	0
119	20231214	193600	1394325	1999	1999	1999	1999	0
120	20231214	193500	1394325	1999	1999	1999	1999	0
121	20231214	193400	1394325	1999	1999	1999	1999	0
122	20231214	193300	1394325	1999	1999	1999	1999	10
123	20231214	193200	1394325	1999	1999	1999	1999	0
124	20231214	193100	1394325	1999	1999	1999	1999	0
125	20231214	193000	1394325	1999	1999	1999	1999	0
126	20231214	192900	1394325	1999	1999	1999	1999	0
127	20231214	192800	1394325	1999	1999	1999	1999	0
128	20231214	192700	1394325	1999	1999	1999	1999	0
129	20231214	192600	1394325	1999	1999	1999	1999	0
130	20231214	192500	1394325	1999	1999	1999	1999	0
131	20231214	192400	1394325	1999	1999	1999	1999	0
132	20231214	192300	1394325	1999	1999	1999	1999	0
133	20231214	192200	1394325	1999	1999	1999	1999	0
134	20231214	192100	1394325	1999	1999	1999	1999	0
135	20231214	192000	1394325	1999	1999	1999	1999	0
136	20231214	191900	1394325	1999	1999	1999	1999	0
137	20231214	191800	1394325	1999	1999	1999	1999	0
138	20231214	191700	1394325	1999	1999	1999	1999	0
139	20231214	191600	1394325	1999	1999	1999	1999	0
140	20231214	191500	1394325	1999	1999	1999	1999	0
141	20231214	191400	1394325	1999	1999	1999	1999	0
142	20231214	191300	1394325	1999	1999	1999	1999	0
143	20231214	191200	1394325	1999	1999	1999	1999	0
144	20231214	191100	1394325	1999	1999	1999	1999	0
145	20231214	191000	1394325	1999	1999	1999	1999	0
146	20231214	190900	1394325	1999	1999	1999	1999	0
147	20231214	190800	1394325	1999	1999	1999	1999	0
148	20231214	190700	1394325	1999	1999	1999	1999	0
149	20231214	190600	1394325	1999	1999	1999	1999	0
150	20231214	190500	1394325	1999	1999	1999	1999	0
151	20231214	190400	1394325	1999	1999	1999	1999	0
152	20231214	190300	1394325	1999	1999	1999	1999	10
153	20231214	190200	1394325	1999	1999	1999	1999	0
154	20231214	190100	1394325	1999	1999	1999	1999	0
155	20231214	190000	1394325	1999	1999	1999	1999	0
156	20231214	185900	1394325	1999	1999	1999	1999	0
157	20231214	185800	1394325	1999	1999	1999	1999	0
158	20231214	185700	1394325	1999	1999	1999	1999	0
159	20231214	185600	1394325	1999	1999	1999	1999	0
160	20231214	185500	1394325	1999	1999	1999	1999	0
161	20231214	185400	1394325	1999	1999	1999	1999	0
162	20231214	185300	1394325	1999	1999	1999	1999	0
163	20231214	185200	1394325	1999	1999	1999	1999	0
164	20231214	185100	1394325	1999	1999	1999	1999	0
165	20231214	185000	1394325	1999	1999	1999	1999	0
166	20231214	184900	1394325	1999	1999	1999	1999	0
167	20231214	184800	1394325	1999	1999	1999	1999	0
168	20231214	184700	1394325	1999	1999	1999	1999	0
169	20231214	184600	1394325	1999	1999	1999	1999	0
170	20231214	184500	1394325	1999	1999	1999	1999	0
171	20231214	184400	1394325	1999	1999	1999	1999	0
172	20231214	184300	1394325	1999	1999	1999	1999	0
173	20231214	184200	1394325	1999	1999	1999	1999	0
174	20231214	184100	1394325	1999	1999	1999	1999	0
175	20231214	184000	1394325	1999	1999	1999	1999	0
176	20231214	183900	1394325	1999	1999	1999	1999	0
177	20231214	183800	1394325	1999	1999	1999	1999	0
178	20231214	183700	1394325	1999	1999	1999	1999	0
179	20231214	183600	1394325	1999	1999	1999	1999	0
180	20231214	183500	1394325	1999	1999	1999	1999	0
181	20231214	183400	1394325	1999	1999	1999	1999	0
182	20231214	183300	1394325	1999	1999	1999	1999	10
183	20231214	183200	1394325	1999	1999	1999	1999	0
184	20231214	183100	1394325	1999	1999	1999	1999	0
185	20231214	183000	1394325	1999	1999	1999	1999	0
186	20231214	182900	1394325	1999	1999	1999	1999	0
187	20231214	182800	1394325	1999	1999	1999	1999	0
188	20231214	182700	1394325	1999	1999	1999	1999	0
189	20231214	182600	1394325	1999	1999	1999	1999	0
190	20231214	182500	1394325	1999	1999	1999	1999	0
191	20231214	182400	1394325	1999	1999	1999	1999	0
192	20231214	182300	1394325	1999	1999	1999	1999	0
193	20231214	182200	1394325	1999	1999	1999	1999	0
194	20231214	182100	1394325	1999	1999	1999	1999	0
195	20231214	182000	1394325	1999	1999	1999	1999	0
196	20231214	181900	1394325	1999	1999	1999	1999	0
197	20231214	181800	1394325	1999	1999	1999	1999	0
198	20231214	181700	1394325	1999	1999	1999	1999	0
199	20231214	181600	1394325	1999	1999	1999	1999	0
200	20231214	181500	1394325	1999	1999	1999	1999	0
201	20231214	181400	1394325	1999	1999	1999	1999	0
202	20231214	181300	1394325	1999	1999	1999	1999	0
203	20231214	181200	1394325	1999	1999	1999	1999	0
204	20231214	181100	1394325	1999	1999	1999	1999	0
205	20231214	181000	1394325	1999	1999	1999	1999	0
206	20231214	180900	1394325	1999	1999	1999	1999	0
207	20231214	180800	1394325	1999	1999	1999	1999	0
208	20231214	180700	1394325	1999	1999	1999	1999	0
209	20231214	180600	1394325	1999	1999	1999	1999	0
210	20231214	180500	1394325	1999	1999	1999	1999	0
211	20231214	180400	1394325	1999	1999	1999	1999	0
212	20231214	180300	1394325	1999	1999	1999	1999	10
213	20231214	180200	1394325	1999	1999	1999	1999	0
214	20231214	180100	1394325	1999	1999	1999	1999	0
215	20231214	180000	1394325	1999	1999	1999	1999	0
216	20231214	175900	1394325	1999	1999	1999	1999	0
217	20231214	175800	1394325	1999	1999	1999	1999	0
218	20231214	175700	1394325	1999	1999	1999	1999	0
219	20231214	175600	1394325	1999	1999	1999	1999	0
220	20231214	175500	1394325	1999	1999	1999	1999	0
221	20231214	175400	1394325	1999	1999	1999	1999	0
222	20231214	175300	1394325	1999	1999	1999	1999	0
223	20231214	175200	1394325	1999	1999	1999	1999	0
224	20231214	175100	1394325	1999	1999	1999	1999	0
225	20231214	175000	1394325	1999	1999	1999	1999	0
226	20231214	174900	1394325	1999	1999	1999	1999	0
227	20231214	174800	1394325	1999	1999	1999	1999	0
228	20231214	174700	1394325	1999	1999	1999	1999	0
229	20231214	174600	1394325	1999	1999	1999	1999	0
230	20231214	174500	1394325	1999	1999	1999	1999	0
231	20231214	174400	1394325	1999	1999	1999	1999	0
232	20231214	174300	1394325	1999	1999	1999	1999	0
233	20231214	174200	1394325	1999	1999	1999	1999	0
234	20231214	174100	1394325	1999	1999	1999	1999	0
235	20231214	174000	1394325	1999	1999	1999	1999	0
236	20231214	173900	1394325	1999	1999	1999	1999	0
237	20231214	173800	1394325	1999	1999	1999	1999	0
238	20231214	173700	1394325	1999	1999	1999	1999	0
239	20231214	173600	1394325	1999	1999	1999	1999	0
240	20231214	173500	1394325	1999	1999	1999	1999	0
241	20231214	173400	1394325	1999	1999	1999	1999	0
242	20231214	173300	1394325	1999	1999	1999	1999	10
243	20231214	173200	1394325	1999	1999	1999	1999	0
244	20231214	173100	1394325	1999	1999	1999	1999	0
245	20231214	173000	1394325	1999	1999	1999	1999	0
246	20231214	172900	1394325	1999	1999	1999	1999	0
247	20231214	172800	1394325	1999	1999	1999	1999	0
248	20231214	172700	1394325	1999	1999	1999	1999	0
249	20231214	172600	1394325	1999	1999	1999	1999	0
250	20231214	172500	1394325	1999	1999	1999	1999	0
251	20231214	172400	1394325	1999	1999	1999	1999	0
252	20231214	172300	1394325	1999	1999	1999	1999	0
253	20231214	172200	1394325	1999	1999	1999	1999	0
254	20231214	172100	1394325	1999	1999	1999	1999	0
255	20231214	172000	1394325	1999	1999	1999	1999	0
256	20231214	171900	1394325	1999	1999	1999	1999	0
257	20231214	171800	1394325	1999	1999	1999	1999	0
258	20231214	171700	1394325	1999	1999	1999	1999	0
259	20231214	171600	1394325	1999	1999	1999	1999	0
260	20231214	171500	1394325	1999	1999	1999	1999	0
261	20231214	171400	1394325	1999	1999	1999	1999	0
262	20231214	171300	1394325	1999	1999	1999	1999	0
263	20231214	171200	1394325	1999	1999	1999	1999	0
264	20231214	171100	1394325	1999	1999	1999	1999	0
265	20231214	171000	1394325	1999	1999	1999	1999	0
266	20231214	170900	1394325	1999	1999	1999	1999	0
267	20231214	170800	1394325	1999	1999	1999	1999	0
268	20231214	170700	1394325	1999	1999	1999	1999	0
269	20231214	170600	1394325	1999	1999	1999	1999	0
270	20231214	170500	1394325	1999	1999	1999	1999	0
271	20231214	170400	1394325	1999	1999	1999	1999	0
272	20231214	170300	1394325	1999	1999	1999	1999	10
273	20231214	170200	1394325	1999	1999	1999	1999	0
274	20231214	170100	1394325	1999	1999	1999	1999	0
275	20231214	170000	1394325	1999	1999	1999	1999	0
276	20231214	165900	1394325	1999	1999	1999	1999	0
277	20231214	165800	1394325	1999	1999	1999	1999	0
278	20231214	165700	1394325	1999	1999	1999	1999	0
279	20231214	165600	1394325	1999	1999	1999	1999	0
280	20231214	165500	1394325	1999	1999	1999	1999	0
281	20231214	165400	1394325	1999	1999	1999	1999	0
282	20231214	165300	1394325	1999	1999	1999	1999	0
283	20231214	165200	1394325	1999	1999	1999	1999	0
284	20231214	165100	1394325	1999	1999	1999	1999	0
285	20231214	165000	1394325	1999	1999	1999	1999	0
286	20231214	164900	1394325	1999	1999	1999	1999	0
287	20231214	164800	1394325	1999	1999	1999	1999	0
288	20231214	164700	1394325	1999	1999	1999	1999	0
289	20231214	164600	1394325	1999	1999	1999	1999	0
290	20231214	164500	1394325	1999	1999	1999	1999	0
291	20231214	164400	1394325	1999	1999	1999	1999	0
292	20231214	164300	1394325	1999	1999	1999	1999	0
293	20231214	164200	1394325	1999	1999	1999	1999	0
294	20231214	164100	1394325	1999	1999	1999	1999	0
295	20231214	164000	1394325	1999	1999	1999	1999	0
296	20231214	163900	1394325	1999	1999	1999	1999	0
297	20231214	163800	1394325	1999	1999	1999	1999	0
298	20231214	163700	1394325	1999	1999	1999	1999	0
299	20231214	163600	1394325	1999	1999	1999	1999	0
300	20231214	163500	1394325	1999	1999	1999	1999	0
301	20231214	163400	1394325	1999	1999	1999	1999	0
302	20231214	163300	1394325	1999	1999	1999	1999	10
303	20231214	163200	1394325	1999	1999	1999	1999	0
304	20231214	163100	1394325	1999	1999	1999	1999	0
305	20231214	163000	1394325	1999	1999	1999	1999	0
306	20231214	162900	1394325	1999	1999	1999	1999	0
307	20231214	162800	1394325	1999	1999	1999	1999	0
308	20231214	162700	1394325	1999	1999	1999	1999	0
309	20231214	162600	1394325	1999	1999	1999	1999	0
310	20231214	162500	1394325	1999	1999	1999	1999	0
311	20231214	162400	1394325	1999	1999	1999	1999	0
312	20231214	162300	1394325	1999	1999	1999	1999	0
313	20231214	162200	1394325	1999	1999	1999	1999	0
314	20231214	162100	1394325	1999	1999	1999	1999	0
315	20231214	162000	1394325	1999	1999	1999	1999	0
316	20231214	161900	1394325	1999	1999	1999	1999	0
317	20231214	161800	1394325	1999	1999	1999	1999	0
318	20231214	161700	1394325	1999	1999	1999	1999	0
319	20231214	161600	1394325	1999	1999	1999	1999	0
320	20231214	161500	1394325	1999	1999	1999	1999	0
321	20231214	161400	1394325	1999	1999	1999	1999	0
322	20231214	161300	1394325	1999	1999	1999	1999	0
323	20231214	161200	1394325	1999	1999	1999	1999	0
324	20231214	161100	1394325	1999	1999	1999	1999	0
325	20231214	161000	1394325	1999	1999	1999	1999	0
326	20231214	160900	1394325	1999	1999	1999	1999	0
327	20231214	160800	1394325	1999	1999	1999	1999	0
328	20231214	160700	1394325	1999	1999	1999	1999	0
329	20231214	160600	1394325	1999	1999	1999	1999	0
330	20231214	160500	1394325	1999	1999	1999	1999	0
331	20231214	160400	1394325	1999	1999	1999	1999	0
332	20231214	160300	1394325	1999	1999	1999	1999	10
333	20231214	160200	1394325	1999	1999	1999	1999	0
334	20231214	160100	1394325	1999	1999	1999	1999	0
335	20231214	160000	1394325	1999	1999	1999	1999	0
336	20231214	155900	1394325	1999	1999	1999	1999	0
337	20231214	155800	1394325	1999	1999	1999	1999	0
338	20231214	155700	1394325	1999	1999	1999	1999	0
339	20231214	155600	1394325	1999	1999	1999	1999	0
340	20231214	155500	1394325	1999	1999	1999	1999	0
341	20231214	155400	1394325	1999	1999	1999	1999	0
342	20231214	155300	1394325	1999	1999	1999	1999	0
343	20231214	155200	1394325	1999	1999	1999	1999	0
344	20231214	155100	1394325	1999	1999	1999	1999	0
345	20231214	155000	1394325	1999	1999	1999	1999	0
346	20231214	154900	1394325	1999	1999	1999	1999	0
347	20231214	154800	1394325	1999	1999	1999	1999	0
348	20231214	154700	1394325	1999	1999	1999	1999	0
349	20231214	154600	1394325	1999	1999	1999	1999	0
350	20231214	154500	1394325	1999	1999	1999	1999	0
351	20231214	154400	1394325	1999	1999	1999	1999	0
352	20231214	154300	1394325	1999	1999	1999	1999	0
353	20231214	154200	1394325	1999	1999	1999	1999	0
354	20231214	154100	1394325	1999	1999	1999	1999	0
355	20231214	154000	1394325	1999	1999	1999	1999	0
356	20231214	153900	1394325	1999	1999	1999	1999	0
357	20231214	153800	1394325	1999	1999	1999	1999	0
358	20231214	153700	1394325	1999	1999	1999	1999	0
359	20231214	153600	1394325	1999	1999	1999	1999	0
360	20231214	153500	1394325	1999	1999	1999	1999	0
361	20231214	153400	1394325	1999	1999	1999	1999	0
362	20231214	153300	1394325	1999	1999	1999	1999	10
363	20231214	153200	1394325	1999	1999	1999	1999	0
364	20231214	153100	1394325	1999	1999	1999	1999	0
365	20231214	153000	1394325	1999	1999	1999	1999	10
366	20231214	152900	1374335	1999	1999	1999	1999	0
367	20231214	152800	1374335	1999	1999	1999	1999	0
368	20231214	152700	1374335	1999	1999	1999	1999	0
369	20231214	152600	1374335	1999	1999	1999	1999	0
370	20231214	152500	1374335	1999	1999	1999	1999	0
371	20231214	152400	1374335	1999	1999	1999	1999	0
372	20231214	152300	1374335	1999	1999	1999	1999	0
373	20231214	152200	1374335	1999	1999	1999	1999	0
374	20231214	152100	1374335	1999	1999	1999	1999	0
375	20231214	152000	1374335	1999	1999	1999	1999	0
376	20231214	151900	1374335	1999	1999	1999	1999	2
377	20231214	151800	1370337	1998	1998	1998	1998	0
378	20231214	151700	1370337	1998	1998	1998	1998	0
379	20231214	151600	1370337	1998	1998	1998	1998	0
380	20231214	151500	1370337	1998	1998	1998	1998	1
381	20231214	151400	1368339	1996	1996	1996	1996	0
382	20231214	151300	1368339	1996	1996	1996	1996	0
383	20231214	151200	1368339	1996	1996	1996	1996	0
384	20231214	151100	1368339	1996	1996	1996	1996	0
385	20231214	151000	1368339	1996	1996	1996	1996	0
386	20231214	150900	1368339	1996	1996	1996	1996	0
387	20231214	150800	1368339	1996	1996	1996	1996	0
388	20231214	150700	1368339	1996	1996	1996	1996	0
389	20231214	150600	1368339	1996	1996	1996	1996	0
390	20231214	150500	1368339	1996	1996	1996	1996	0
391	20231214	150400	1368339	1996	1996	1996	1996	0
392	20231214	150300	1368339	1996	1996	1996	1996	0
393	20231214	150200	1368339	1996	1996	1996	1996	0
394	20231214	150100	1368339	1996	1996	1996	1996	0
395	20231214	150000	1368339	1996	1996	1996	1996	0
396	20231214	145900	1368339	1996	1996	1996	1996	0
397	20231214	145800	1368339	1996	1996	1996	1996	0
398	20231214	145700	1368339	1996	1996	1996	1996	0
399	20231214	145600	1368339	1996	1996	1996	1996	0
400	20231214	145500	1368339	1996	1996	1996	1996	0
401	20231214	145400	1368339	1996	1996	1996	1996	0
402	20231214	145300	1368339	1996	1996	1996	1996	0
403	20231214	145200	1368339	1996	1996	1996	1996	0
404	20231214	145100	1368339	1996	1996	1996	1996	0
405	20231214	145000	1368339	1996	1996	1996	1996	0
406	20231214	144900	1368339	1996	1996	1996	1996	0
407	20231214	144800	1368339	1996	1996	1996	1996	0
408	20231214	144700	1368339	1996	1996	1996	1996	0
409	20231214	144600	1368339	1996	1996	1996	1996	0
410	20231214	144500	1368339	1996	1996	1996	1996	0
411	20231214	144400	1368339	1996	1996	1996	1996	0
412	20231214	144300	1368339	1996	1996	1996	1996	0
413	20231214	144200	1368339	1996	1996	1996	1996	0
414	20231214	144100	1368339	1996	1996	1996	1996	0
415	20231214	144000	1368339	1996	1996	1996	1996	0
416	20231214	143900	1368339	1996	1996	1996	1996	0
417	20231214	143800	1368339	1996	1996	1996	1996	0
418	20231214	143700	1368339	1996	1996	1996	1996	0
419	20231214	143600	1368339	1996	1996	1996	1996	0
420	20231214	143500	1368339	1996	1996	1996	1996	0
421	20231214	143400	1368339	1996	1996	1996	1996	0
422	20231214	143300	1368339	1996	1998	1998	1996	49
423	20231214	143200	1270453	1999	1999	1999	1999	0
424	20231214	143100	1270453	1999	1999	1999	1999	0
425	20231214	143000	1270453	1999	1999	1999	1999	0
426	20231214	142900	1270453	1999	1999	1999	1999	0
427	20231214	142800	1270453	1999	1999	1999	1999	0
428	20231214	142700	1270453	1999	1999	1999	1999	0
429	20231214	142600	1270453	1999	1999	1999	1999	0
430	20231214	142500	1270453	1999	1999	1999	1999	0
431	20231214	142400	1270453	1999	1998	1999	1998	31
432	20231214	142300	1208514	1999	1999	1999	1999	0
433	20231214	142200	1208514	1999	1999	1999	1999	0
434	20231214	142100	1208514	1999	1999	1999	1999	0
435	20231214	142000	1208514	1999	1999	1999	1999	0
436	20231214	141900	1208514	1999	1999	1999	1999	0
437	20231214	141800	1208514	1999	1999	1999	1999	0
438	20231214	141700	1208514	1999	1999	1999	1999	0
439	20231214	141600	1208514	1999	1998	1999	1998	10
440	20231214	141500	1188532	1999	1999	1999	1999	0
441	20231214	141400	1188532	1999	1999	1999	1999	0
442	20231214	141300	1188532	1999	1999	1999	1999	0
443	20231214	141200	1188532	1999	1999	1999	1999	0
444	20231214	141100	1188532	1999	1999	1999	1999	0
445	20231214	141000	1188532	1999	1999	1999	1999	0
446	20231214	140900	1188532	1999	1999	1999	1999	0
447	20231214	140800	1188532	1999	1999	1999	1999	0
448	20231214	140700	1188532	1999	1999	1999	1999	0
449	20231214	140600	1188532	1999	1999	1999	1999	0
450	20231214	140500	1188532	1999	1999	1999	1999	0
451	20231214	140400	1188532	1999	1999	1999	1999	78
452	20231214	140300	1032610	1998	1998	1998	1998	0
453	20231214	140200	1032610	1998	1998	1998	1998	0
454	20231214	140100	1032610	1998	1998	1998	1998	8
455	20231214	140000	1016626	1999	1999	1999	1999	0
456	20231214	135900	1016626	1999	1999	1999	1999	0
457	20231214	135800	1016626	1999	1999	1999	1999	0
458	20231214	135700	1016626	1999	1999	1999	1999	2
459	20231214	135600	1012628	1999	1999	1999	1999	0
460	20231214	135500	1012628	1999	1999	1999	1999	0
461	20231214	135400	1012628	1999	1999	1999	1999	0
462	20231214	135300	1012628	1999	1999	1999	1999	0
463	20231214	135200	1012628	1999	1999	1999	1999	0
464	20231214	135100	1012628	1999	1999	1999	1999	0
465	20231214	135000	1012628	1999	1999	1999	1999	0
466	20231214	134900	1012628	1999	1999	1999	1999	0
467	20231214	134800	1012628	1999	1999	1999	1999	0
468	20231214	134700	1012628	1999	1999	1999	1999	0
469	20231214	134600	1012628	1999	1999	1999	1999	0
470	20231214	134500	1012628	1999	1999	1999	1999	0
471	20231214	134400	1012628	1999	1999	1999	1999	0
472	20231214	134300	1012628	1999	1999	1999	1999	0
473	20231214	134200	1012628	1999	1999	1999	1999	0
474	20231214	134100	1012628	1999	1999	1999	1999	0
475	20231214	134000	1012628	1999	1999	1999	1999	0
476	20231214	133900	1012628	1999	1999	1999	1999	0
477	20231214	133800	1012628	1999	1999	1999	1999	0
478	20231214	133700	1012628	1999	1999	1999	1999	0
479	20231214	133600	1012628	1999	1999	1999	1999	0
480	20231214	133500	1012628	1999	1999	1999	1999	0
481	20231214	133400	1012628	1999	1999	1999	1999	0
482	20231214	133300	1012628	1999	1999	1999	1999	0
483	20231214	133200	1012628	1999	1999	1999	1999	0
484	20231214	133100	1012628	1999	1999	1999	1999	0
485	20231214	133000	1012628	1999	1999	1999	1999	0
486	20231214	132900	1012628	1999	1999	1999	1999	0
487	20231214	132800	1012628	1999	1999	1999	1999	0
488	20231214	132700	1012628	1999	1999	1999	1999	0
489	20231214	132600	1012628	1999	1999	1999	1999	0
490	20231214	132500	1012628	1999	1999	1999	1999	0
491	20231214	132400	1012628	1999	1999	1999	1999	0
492	20231214	132300	1012628	1999	1999	1999	1999	0
493	20231214	132200	1012628	1999	1999	1999	1999	0
494	20231214	132100	1012628	1999	1999	1999	1999	0
495	20231214	132000	1012628	1999	1999	1999	1999	0
496	20231214	131900	1012628	1999	1999	1999	1999	0
497	20231214	131800	1012628	1999	1999	1999	1999	0
498	20231214	131700	1012628	1999	1999	1999	1999	0
499	20231214	131600	1012628	1999	1999	1999	1999	0
500	20231214	131500	1012628	1999	1999	1999	1999	0
501	20231214	131400	1012628	1999	1999	1999	1999	0
502	20231214	131300	1012628	1999	1999	1999	1999	0
503	20231214	131200	1012628	1999	1999	1999	1999	0
504	20231214	131100	1012628	1999	1999	1999	1999	0
505	20231214	131000	1012628	1999	1999	1999	1999	0
506	20231214	130900	1012628	1999	1999	1999	1999	0
507	20231214	130800	1012628	1999	1999	1999	1999	0
508	20231214	130700	1012628	1999	1999	1999	1999	0
509	20231214	130600	1012628	1999	1999	1999	1999	0
510	20231214	130500	1012628	1999	1999	1999	1999	0
511	20231214	130400	1012628	1999	1999	1999	1999	0
512	20231214	130300	1012628	1999	1999	1999	1999	0
513	20231214	130200	1012628	1999	1999	1999	1999	0
514	20231214	130100	1012628	1999	1999	1999	1999	0
515	20231214	130000	1012628	1999	1999	1999	1999	0
516	20231214	125900	1012628	1999	1999	1999	1999	0
517	20231214	125800	1012628	1999	1999	1999	1999	0
518	20231214	125700	1012628	1999	1999	1999	1999	0
519	20231214	125600	1012628	1999	1999	1999	1999	0
520	20231214	125500	1012628	1999	1999	1999	1999	0
521	20231214	125400	1012628	1999	1999	1999	1999	0
522	20231214	125300	1012628	1999	1999	1999	1999	0
523	20231214	125200	1012628	1999	1999	1999	1999	0
524	20231214	125100	1012628	1999	1999	1999	1999	0
525	20231214	125000	1012628	1999	1999	1999	1999	0
526	20231214	124900	1012628	1999	1999	1999	1999	0
527	20231214	124800	1012628	1999	1999	1999	1999	0
528	20231214	124700	1012628	1999	1999	1999	1999	1
529	20231214	124600	1010629	1999	1999	1999	1999	0
530	20231214	124500	1010629	1999	1999	1999	1999	0
531	20231214	124400	1010629	1999	1999	1999	1999	0
532	20231214	124300	1010629	1999	1999	1999	1999	0
533	20231214	124200	1010629	1999	1999	1999	1999	0
534	20231214	124100	1010629	1999	1999	1999	1999	0
535	20231214	124000	1010629	1999	1999	1999	1999	0
536	20231214	123900	1010629	1999	1999	1999	1999	0
537	20231214	123800	1010629	1999	1999	1999	1999	0
538	20231214	123700	1010629	1999	1999	1999	1999	0
539	20231214	123600	1010629	1999	1999	1999	1999	0
540	20231214	123500	1010629	1999	1999	1999	1999	0
541	20231214	123400	1010629	1999	1999	1999	1999	0
542	20231214	123300	1010629	1999	1999	1999	1999	0
543	20231214	123200	1010629	1999	1999	1999	1999	0
544	20231214	123100	1010629	1999	1996	1999	1996	42
545	20231214	123000	926794	1996	1996	1996	1996	0
546	20231214	122900	926794	1996	1996	1996	1996	0
547	20231214	122800	926794	1996	1996	1996	1996	0
548	20231214	122700	926794	1996	1996	1996	1996	0
549	20231214	122600	926794	1996	1996	1996	1996	0
550	20231214	122500	926794	1996	1996	1996	1996	0
551	20231214	122400	926794	1996	1996	1996	1996	0
552	20231214	122300	926794	1996	1996	1996	1996	0
553	20231214	122200	926794	1996	1996	1996	1996	0
554	20231214	122100	926794	1996	1996	1996	1996	0
555	20231214	122000	926794	1996	1996	1996	1996	0
556	20231214	121900	926794	1996	1996	1996	1996	0
557	20231214	121800	926794	1996	1996	1996	1996	0
558	20231214	121700	926794	1996	1996	1996	1996	0
559	20231214	121600	926794	1996	1996	1996	1996	0
560	20231214	121500	926794	1996	1996	1996	1996	0
561	20231214	121400	926794	1996	1996	1996	1996	0
562	20231214	121300	926794	1996	1996	1996	1996	9
563	20231214	121200	908830	1996	1996	1996	1996	0
564	20231214	121100	908830	1996	1996	1996	1996	0
565	20231214	121000	908830	1996	1996	1996	1996	0
566	20231214	120900	908830	1996	1996	1996	1996	8
567	20231214	120800	892862	1996	1996	1996	1996	0
568	20231214	120700	892862	1996	1996	1996	1996	0
569	20231214	120600	892862	1996	1996	1996	1996	0
570	20231214	120500	892862	1996	1996	1996	1996	0
571	20231214	120400	892862	1996	1996	1996	1996	0
572	20231214	120300	892862	1996	1996	1996	1996	0
573	20231214	120200	892862	1996	1996	1996	1996	6
574	20231214	120100	880886	1996	1996	1996	1996	0
575	20231214	120000	880886	1996	1996	1996	1996	0
576	20231214	115900	880886	1996	1996	1996	1996	0
577	20231214	115800	880886	1996	1996	1996	1996	0
578	20231214	115700	880886	1996	1996	1996	1996	0
579	20231214	115600	880886	1996	1996	1996	1996	8
580	20231214	115500	864918	1996	1996	1996	1996	0
581	20231214	115400	864918	1996	1996	1996	1996	0
582	20231214	115300	864918	1996	1996	1996	1996	0
583	20231214	115200	864918	1996	1996	1996	1996	0
584	20231214	115100	864918	1996	1996	1996	1996	0
585	20231214	115000	864918	1996	1996	1996	1996	0
586	20231214	114900	864918	1996	1996	1996	1996	0
587	20231214	114800	864918	1996	1996	1996	1996	0
588	20231214	114700	864918	1996	1996	1996	1996	0
589	20231214	114600	864918	1996	1996	1996	1996	0
590	20231214	114500	864918	1996	1996	1996	1996	0
591	20231214	114400	864918	1996	1996	1996	1996	0
592	20231214	114300	864918	1996	1996	1996	1996	0
593	20231214	114200	864918	1996	1996	1996	1996	0
594	20231214	114100	864918	1996	1996	1996	1996	0
595	20231214	114000	864918	1996	1996	1996	1996	0
596	20231214	113900	864918	1996	1996	1996	1996	0
597	20231214	113800	864918	1996	1996	1996	1996	0
598	20231214	113700	864918	1996	1996	1996	1996	0
599	20231214	113600	864918	1996	1996	1996	1996	0
600	20231214	113500	864918	1996	1996	1996	1996	0
601	20231214	113400	864918	1996	1996	1996	1996	0
602	20231214	113300	864918	1996	1996	1996	1996	0
603	20231214	113200	864918	1996	1996	1996	1996	8
604	20231214	113100	848950	1999	1999	1999	1999	0
605	20231214	113000	848950	1999	1999	1999	1999	0
606	20231214	112900	848950	1999	1999	1999	1999	0
607	20231214	112800	848950	1999	1999	1999	1999	21
608	20231214	112700	806971	1998	1998	1998	1998	0
609	20231214	112600	806971	1998	1998	1998	1998	0
610	20231214	112500	806971	1998	1998	1998	1998	0
611	20231214	112400	806971	1998	1998	1998	1998	0
612	20231214	112300	806971	1998	1999	1999	1998	2
613	20231214	112200	802974	2000	2000	2000	2000	0
614	20231214	112100	802974	2000	2000	2000	2000	0
615	20231214	112000	802974	2000	2000	2000	2000	0
616	20231214	111900	802974	2000	2000	2000	2000	0
617	20231214	111800	802974	2000	2000	2000	2000	0
618	20231214	111700	802974	2000	2000	2000	2000	0
619	20231214	111600	802974	2000	2000	2000	2000	0
620	20231214	111500	802974	2000	2000	2000	2000	0
621	20231214	111400	802974	2000	2000	2000	2000	0
622	20231214	111300	802974	2000	2000	2000	2000	0
623	20231214	111200	802974	2000	2000	2000	2000	0
624	20231214	111100	802974	2000	2000	2000	2000	0
625	20231214	111000	802974	2000	2000	2000	2000	0
626	20231214	110900	802974	2000	2000	2000	2000	0
627	20231214	110800	802974	2000	2000	2000	2000	0
628	20231214	110700	802974	2000	2000	2000	2000	0
629	20231214	110600	802974	2000	2000	2000	2000	0
630	20231214	110500	802974	2000	2000	2000	2000	0
631	20231214	110400	802974	2000	2000	2000	2000	0
632	20231214	110300	802974	2000	2000	2000	2000	0
633	20231214	110200	802974	2000	2000	2000	2000	0
634	20231214	110100	802974	2000	2000	2000	2000	0
635	20231214	110000	802974	2000	2000	2000	2000	0
636	20231214	105900	802974	2000	2000	2000	2000	6
637	20231214	105800	790974	2000	2000	2000	2000	0
638	20231214	105700	790974	2000	2000	2000	2000	5
639	20231214	105600	780974	2000	2000	2000	2000	0
640	20231214	105500	780974	2000	2000	2000	2000	0
641	20231214	105400	780974	2000	2000	2000	2000	0
642	20231214	105300	780974	2000	2000	2000	2000	0
643	20231214	105200	780974	2000	2000	2000	2000	0
644	20231214	105100	780974	2000	2000	2000	2000	0
645	20231214	105000	780974	2000	2000	2000	2000	0
646	20231214	104900	780974	2000	2000	2000	2000	0
647	20231214	104800	780974	2000	2000	2000	2000	0
648	20231214	104700	780974	2000	2000	2000	2000	0
649	20231214	104600	780974	2000	2000	2000	2000	0
650	20231214	104500	780974	2000	2000	2000	2000	0
651	20231214	104400	780974	2000	2000	2000	2000	0
652	20231214	104300	780974	2000	2000	2000	2000	0
653	20231214	104200	780974	2000	2000	2000	2000	0
654	20231214	104100	780974	2000	2000	2000	2000	0
655	20231214	104000	780974	2000	2000	2000	2000	0
656	20231214	103900	780974	2000	2000	2000	2000	0
657	20231214	103800	780974	2000	2000	2000	2000	0
658	20231214	103700	780974	2000	2000	2000	2000	11
659	20231214	103600	758974	2000	2000	2000	2000	0
660	20231214	103500	758974	2000	2000	2000	2000	0
661	20231214	103400	758974	2000	2000	2000	2000	0
662	20231214	103300	758974	2000	2000	2000	2000	0
663	20231214	103200	758974	2000	2000	2000	2000	0
664	20231214	103100	758974	2000	2000	2000	2000	0
665	20231214	103000	758974	2000	2000	2000	2000	0
666	20231214	102900	758974	2000	2000	2000	2000	0
667	20231214	102800	758974	2000	1998	2000	1998	9
668	20231214	102700	740990	1998	1998	1998	1998	0
669	20231214	102600	740990	1998	1998	1998	1998	0
670	20231214	102500	740990	1998	1998	1998	1998	0
671	20231214	102400	740990	1998	1998	1998	1998	0
672	20231214	102300	740990	1998	1998	1998	1998	1
673	20231214	102200	738992	2000	2000	2000	2000	0
674	20231214	102100	738992	2000	2000	2000	2000	10
675	20231214	102000	718992	1999	1999	1999	1999	0
676	20231214	101900	718992	1999	1999	1999	1999	0
677	20231214	101800	718992	1999	1999	1999	1999	0
678	20231214	101700	718992	1999	1999	1999	1999	0
679	20231214	101600	718992	1999	1999	1999	1999	0
680	20231214	101500	718992	1999	1999	1999	1999	0
681	20231214	101400	718992	1999	1999	1999	1999	0
682	20231214	101300	718992	1999	1999	1999	1999	0
683	20231214	101200	718992	1999	1999	1999	1999	0
684	20231214	101100	718992	1999	1999	1999	1999	0
685	20231214	101000	718992	1999	1999	1999	1999	0
686	20231214	100900	718992	1999	1999	1999	1999	0
687	20231214	100800	718992	1999	1999	1999	1999	0
688	20231214	100700	718992	1999	1999	1999	1999	0
689	20231214	100600	718992	1999	1999	1999	1999	0
690	20231214	100500	718992	1999	1999	1999	1999	0
691	20231214	100400	718992	1999	1999	1999	1999	0
692	20231214	100300	718992	1999	1999	1999	1999	0
693	20231214	100200	718992	1999	1999	1999	1999	0
694	20231214	100100	718992	1999	1999	1999	1999	0
695	20231214	100000	718992	1999	1999	1999	1999	7
696	20231214	095900	704999	1999	1999	1999	1999	0
697	20231214	095800	704999	1999	2000	2000	1999	10
698	20231214	095700	685004	2000	2000	2000	2000	0
699	20231214	095600	685004	2000	1999	2000	1999	18
700	20231214	095500	649016	2000	2000	2000	2000	0
701	20231214	095400	649016	2000	2000	2000	2000	0
702	20231214	095300	649016	2000	2000	2000	2000	0
703	20231214	095200	649016	2000	2000	2000	2000	0
704	20231214	095100	649016	2000	2000	2000	2000	0
705	20231214	095000	649016	2000	2000	2000	2000	0
706	20231214	094900	649016	2000	2000	2000	2000	0
707	20231214	094800	649016	2000	2000	2000	2000	0
708	20231214	094700	649016	2000	2000	2000	2000	0
709	20231214	094600	649016	2000	2000	2000	2000	0
710	20231214	094500	649016	2000	2000	2000	2000	0
711	20231214	094400	649016	2000	2000	2000	2000	21
712	20231214	094300	607016	1999	1999	1999	1999	0
713	20231214	094200	607016	1999	1999	1999	1999	0
714	20231214	094100	607016	1999	1999	1999	1999	0
715	20231214	094000	607016	1999	1999	1999	1999	0
716	20231214	093900	607016	1999	1999	1999	1999	0
717	20231214	093800	607016	1999	1999	1999	1999	2
718	20231214	093700	603018	1999	1996	1999	1996	152
719	20231214	093600	299620	1997	1997	1997	1997	0
720	20231214	093500	299620	1997	1997	1997	1997	103
721	20231214	093400	93929	1998	1998	1998	1998	0
722	20231214	093300	93929	1998	1998	1998	1998	17
723	20231214	093200	59963	1998	1998	1998	1998	0
724	20231214	093100	59963	1998	1998	1998	1998	0
725	20231214	093000	59963	1998	1998	1998	1998	0
726	20231214	092900	59963	1998	1998	1998	1998	0
727	20231214	092800	59963	1998	1998	1998	1998	1
728	20231214	092700	57965	1998	1998	1998	1998	2
729	20231214	092600	53969	2000	2000	2000	2000	1
730	20231214	092500	51969	1998	1998	1998	1998	0
731	20231214	092400	51969	1998	1998	1998	1998	0
732	20231214	092300	51969	1998	1998	1998	1998	0
733	20231214	092200	51969	1998	1998	1998	1998	0
734	20231214	092100	51969	1998	1998	1998	1998	2
735	20231214	092000	47973	1997	1997	1997	1997	2
736	20231214	091900	43979	1998	1998	1998	1998	0
737	20231214	091800	43979	1998	1998	1998	1998	6
738	20231214	091700	31991	1998	1998	1998	1998	0
739	20231214	091600	31991	1998	1998	1998	1998	0
740	20231214	091500	31991	1998	1998	1998	1998	0
741	20231214	091400	31991	1998	1998	1998	1998	1
742	20231214	091300	29993	2000	2000	2000	2000	2
743	20231214	091200	25993	1999	1999	1999	1999	2
744	20231214	091100	21995	1999	2000	2000	1999	2
745	20231214	091000	17996	1999	1999	1999	1999	0
746	20231214	090900	17996	1999	1999	1999	1999	1
747	20231214	090800	15997	1999	1999	1999	1999	1
748	20231214	090700	13998	1999	1999	1999	1999	2
749	20231214	090600	10000	2000	2000	2000	2000	0
750	20231214	090500	10000	2000	2000	2000	2000	0
751	20231214	090400	10000	2000	2000	2000	2000	0
752	20231214	090300	10000	2000	2000	2000	2000	0
753	20231214	090200	10000	2000	2000	2000	2000	1
754	20231214	090100	8000	2000	2000	2000	2000	1
755	20231214	090000	6000	2000	2000	2000	2000	3