KissMeData/444920/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212900	13555255	1994	1994	1994	1994	50
3	20231211	212800	13555255	1994	1994	1994	1994	0
4	20231211	212700	13555255	1994	1994	1994	1994	0
5	20231211	212600	13555255	1994	1994	1994	1994	0
6	20231211	212500	13555255	1994	1994	1994	1994	0
7	20231211	212400	13555255	1994	1994	1994	1994	0
8	20231211	212300	13555255	1994	1994	1994	1994	0
9	20231211	212200	13555255	1994	1994	1994	1994	0
10	20231211	212100	13555255	1994	1994	1994	1994	0
11	20231211	212000	13555255	1994	1994	1994	1994	0
12	20231211	211900	13555255	1994	1994	1994	1994	0
13	20231211	211800	13555255	1994	1994	1994	1994	0
14	20231211	211700	13555255	1994	1994	1994	1994	0
15	20231211	211600	13555255	1994	1994	1994	1994	0
16	20231211	211500	13555255	1994	1994	1994	1994	0
17	20231211	211400	13555255	1994	1994	1994	1994	0
18	20231211	211300	13555255	1994	1994	1994	1994	0
19	20231211	211200	13555255	1994	1994	1994	1994	0
20	20231211	211100	13555255	1994	1994	1994	1994	0
21	20231211	211000	13555255	1994	1994	1994	1994	0
22	20231211	210900	13555255	1994	1994	1994	1994	0
23	20231211	210800	13555255	1994	1994	1994	1994	0
24	20231211	210700	13555255	1994	1994	1994	1994	0
25	20231211	210600	13555255	1994	1994	1994	1994	0
26	20231211	210500	13555255	1994	1994	1994	1994	0
27	20231211	210400	13555255	1994	1994	1994	1994	0
28	20231211	210300	13555255	1994	1994	1994	1994	0
29	20231211	210200	13555255	1994	1994	1994	1994	0
30	20231211	210100	13555255	1994	1994	1994	1994	0
31	20231211	210000	13555255	1994	1994	1994	1994	0
32	20231211	205900	13555255	1994	1994	1994	1994	50
33	20231211	205800	13555255	1994	1994	1994	1994	0
34	20231211	205700	13555255	1994	1994	1994	1994	0
35	20231211	205600	13555255	1994	1994	1994	1994	0
36	20231211	205500	13555255	1994	1994	1994	1994	0
37	20231211	205400	13555255	1994	1994	1994	1994	0
38	20231211	205300	13555255	1994	1994	1994	1994	0
39	20231211	205200	13555255	1994	1994	1994	1994	0
40	20231211	205100	13555255	1994	1994	1994	1994	0
41	20231211	205000	13555255	1994	1994	1994	1994	0
42	20231211	204900	13555255	1994	1994	1994	1994	0
43	20231211	204800	13555255	1994	1994	1994	1994	0
44	20231211	204700	13555255	1994	1994	1994	1994	0
45	20231211	204600	13555255	1994	1994	1994	1994	0
46	20231211	204500	13555255	1994	1994	1994	1994	0
47	20231211	204400	13555255	1994	1994	1994	1994	0
48	20231211	204300	13555255	1994	1994	1994	1994	0
49	20231211	204200	13555255	1994	1994	1994	1994	0
50	20231211	204100	13555255	1994	1994	1994	1994	0
51	20231211	204000	13555255	1994	1994	1994	1994	0
52	20231211	203900	13555255	1994	1994	1994	1994	0
53	20231211	203800	13555255	1994	1994	1994	1994	0
54	20231211	203700	13555255	1994	1994	1994	1994	0
55	20231211	203600	13555255	1994	1994	1994	1994	0
56	20231211	203500	13555255	1994	1994	1994	1994	0
57	20231211	203400	13555255	1994	1994	1994	1994	0
58	20231211	203300	13555255	1994	1994	1994	1994	0
59	20231211	203200	13555255	1994	1994	1994	1994	0
60	20231211	203100	13555255	1994	1994	1994	1994	0
61	20231211	203000	13555255	1994	1994	1994	1994	0
62	20231211	202900	13555255	1994	1994	1994	1994	50
63	20231211	202800	13555255	1994	1994	1994	1994	0
64	20231211	202700	13555255	1994	1994	1994	1994	0
65	20231211	202600	13555255	1994	1994	1994	1994	0
66	20231211	202500	13555255	1994	1994	1994	1994	0
67	20231211	202400	13555255	1994	1994	1994	1994	0
68	20231211	202300	13555255	1994	1994	1994	1994	0
69	20231211	202200	13555255	1994	1994	1994	1994	0
70	20231211	202100	13555255	1994	1994	1994	1994	0
71	20231211	202000	13555255	1994	1994	1994	1994	0
72	20231211	201900	13555255	1994	1994	1994	1994	0
73	20231211	201800	13555255	1994	1994	1994	1994	0
74	20231211	201700	13555255	1994	1994	1994	1994	0
75	20231211	201600	13555255	1994	1994	1994	1994	0
76	20231211	201500	13555255	1994	1994	1994	1994	0
77	20231211	201400	13555255	1994	1994	1994	1994	0
78	20231211	201300	13555255	1994	1994	1994	1994	0
79	20231211	201200	13555255	1994	1994	1994	1994	0
80	20231211	201100	13555255	1994	1994	1994	1994	0
81	20231211	201000	13555255	1994	1994	1994	1994	0
82	20231211	200900	13555255	1994	1994	1994	1994	0
83	20231211	200800	13555255	1994	1994	1994	1994	0
84	20231211	200700	13555255	1994	1994	1994	1994	0
85	20231211	200600	13555255	1994	1994	1994	1994	0
86	20231211	200500	13555255	1994	1994	1994	1994	0
87	20231211	200400	13555255	1994	1994	1994	1994	0
88	20231211	200300	13555255	1994	1994	1994	1994	0
89	20231211	200200	13555255	1994	1994	1994	1994	0
90	20231211	200100	13555255	1994	1994	1994	1994	0
91	20231211	200000	13555255	1994	1994	1994	1994	0
92	20231211	195900	13555255	1994	1994	1994	1994	50
93	20231211	195800	13555255	1994	1994	1994	1994	0
94	20231211	195700	13555255	1994	1994	1994	1994	0
95	20231211	195600	13555255	1994	1994	1994	1994	0
96	20231211	195500	13555255	1994	1994	1994	1994	0
97	20231211	195400	13555255	1994	1994	1994	1994	0
98	20231211	195300	13555255	1994	1994	1994	1994	0
99	20231211	195200	13555255	1994	1994	1994	1994	0
100	20231211	195100	13555255	1994	1994	1994	1994	0
101	20231211	195000	13555255	1994	1994	1994	1994	0
102	20231211	194900	13555255	1994	1994	1994	1994	0
103	20231211	194800	13555255	1994	1994	1994	1994	0
104	20231211	194700	13555255	1994	1994	1994	1994	0
105	20231211	194600	13555255	1994	1994	1994	1994	0
106	20231211	194500	13555255	1994	1994	1994	1994	0
107	20231211	194400	13555255	1994	1994	1994	1994	0
108	20231211	194300	13555255	1994	1994	1994	1994	0
109	20231211	194200	13555255	1994	1994	1994	1994	0
110	20231211	194100	13555255	1994	1994	1994	1994	0
111	20231211	194000	13555255	1994	1994	1994	1994	0
112	20231211	193900	13555255	1994	1994	1994	1994	0
113	20231211	193800	13555255	1994	1994	1994	1994	0
114	20231211	193700	13555255	1994	1994	1994	1994	0
115	20231211	193600	13555255	1994	1994	1994	1994	0
116	20231211	193500	13555255	1994	1994	1994	1994	0
117	20231211	193400	13555255	1994	1994	1994	1994	0
118	20231211	193300	13555255	1994	1994	1994	1994	0
119	20231211	193200	13555255	1994	1994	1994	1994	0
120	20231211	193100	13555255	1994	1994	1994	1994	0
121	20231211	193000	13555255	1994	1994	1994	1994	0
122	20231211	192900	13555255	1994	1994	1994	1994	50
123	20231211	192800	13555255	1994	1994	1994	1994	0
124	20231211	192700	13555255	1994	1994	1994	1994	0
125	20231211	192600	13555255	1994	1994	1994	1994	0
126	20231211	192500	13555255	1994	1994	1994	1994	0
127	20231211	192400	13555255	1994	1994	1994	1994	0
128	20231211	192300	13555255	1994	1994	1994	1994	0
129	20231211	192200	13555255	1994	1994	1994	1994	0
130	20231211	192100	13555255	1994	1994	1994	1994	0
131	20231211	192000	13555255	1994	1994	1994	1994	0
132	20231211	191900	13555255	1994	1994	1994	1994	0
133	20231211	191800	13555255	1994	1994	1994	1994	0
134	20231211	191700	13555255	1994	1994	1994	1994	0
135	20231211	191600	13555255	1994	1994	1994	1994	0
136	20231211	191500	13555255	1994	1994	1994	1994	0
137	20231211	191400	13555255	1994	1994	1994	1994	0
138	20231211	191300	13555255	1994	1994	1994	1994	0
139	20231211	191200	13555255	1994	1994	1994	1994	0
140	20231211	191100	13555255	1994	1994	1994	1994	0
141	20231211	191000	13555255	1994	1994	1994	1994	0
142	20231211	190900	13555255	1994	1994	1994	1994	0
143	20231211	190800	13555255	1994	1994	1994	1994	0
144	20231211	190700	13555255	1994	1994	1994	1994	0
145	20231211	190600	13555255	1994	1994	1994	1994	0
146	20231211	190500	13555255	1994	1994	1994	1994	0
147	20231211	190400	13555255	1994	1994	1994	1994	0
148	20231211	190300	13555255	1994	1994	1994	1994	0
149	20231211	190200	13555255	1994	1994	1994	1994	0
150	20231211	190100	13555255	1994	1994	1994	1994	0
151	20231211	190000	13555255	1994	1994	1994	1994	0
152	20231211	185900	13555255	1994	1994	1994	1994	50
153	20231211	185800	13555255	1994	1994	1994	1994	0
154	20231211	185700	13555255	1994	1994	1994	1994	0
155	20231211	185600	13555255	1994	1994	1994	1994	0
156	20231211	185500	13555255	1994	1994	1994	1994	0
157	20231211	185400	13555255	1994	1994	1994	1994	0
158	20231211	185300	13555255	1994	1994	1994	1994	0
159	20231211	185200	13555255	1994	1994	1994	1994	0
160	20231211	185100	13555255	1994	1994	1994	1994	0
161	20231211	185000	13555255	1994	1994	1994	1994	0
162	20231211	184900	13555255	1994	1994	1994	1994	0
163	20231211	184800	13555255	1994	1994	1994	1994	0
164	20231211	184700	13555255	1994	1994	1994	1994	0
165	20231211	184600	13555255	1994	1994	1994	1994	0
166	20231211	184500	13555255	1994	1994	1994	1994	0
167	20231211	184400	13555255	1994	1994	1994	1994	0
168	20231211	184300	13555255	1994	1994	1994	1994	0
169	20231211	184200	13555255	1994	1994	1994	1994	0
170	20231211	184100	13555255	1994	1994	1994	1994	0
171	20231211	184000	13555255	1994	1994	1994	1994	0
172	20231211	183900	13555255	1994	1994	1994	1994	0
173	20231211	183800	13555255	1994	1994	1994	1994	0
174	20231211	183700	13555255	1994	1994	1994	1994	0
175	20231211	183600	13555255	1994	1994	1994	1994	0
176	20231211	183500	13555255	1994	1994	1994	1994	0
177	20231211	183400	13555255	1994	1994	1994	1994	0
178	20231211	183300	13555255	1994	1994	1994	1994	0
179	20231211	183200	13555255	1994	1994	1994	1994	0
180	20231211	183100	13555255	1994	1994	1994	1994	0
181	20231211	183000	13555255	1994	1994	1994	1994	0
182	20231211	182900	13555255	1994	1994	1994	1994	50
183	20231211	182800	13555255	1994	1994	1994	1994	0
184	20231211	182700	13555255	1994	1994	1994	1994	0
185	20231211	182600	13555255	1994	1994	1994	1994	0
186	20231211	182500	13555255	1994	1994	1994	1994	0
187	20231211	182400	13555255	1994	1994	1994	1994	0
188	20231211	182300	13555255	1994	1994	1994	1994	0
189	20231211	182200	13555255	1994	1994	1994	1994	0
190	20231211	182100	13555255	1994	1994	1994	1994	0
191	20231211	182000	13555255	1994	1994	1994	1994	0
192	20231211	181900	13555255	1994	1994	1994	1994	0
193	20231211	181800	13555255	1994	1994	1994	1994	0
194	20231211	181700	13555255	1994	1994	1994	1994	0
195	20231211	181600	13555255	1994	1994	1994	1994	0
196	20231211	181500	13555255	1994	1994	1994	1994	0
197	20231211	181400	13555255	1994	1994	1994	1994	0
198	20231211	181300	13555255	1994	1994	1994	1994	0
199	20231211	181200	13555255	1994	1994	1994	1994	0
200	20231211	181100	13555255	1994	1994	1994	1994	0
201	20231211	181000	13555255	1994	1994	1994	1994	0
202	20231211	180900	13555255	1994	1994	1994	1994	0
203	20231211	180800	13555255	1994	1994	1994	1994	0
204	20231211	180700	13555255	1994	1994	1994	1994	0
205	20231211	180600	13555255	1994	1994	1994	1994	0
206	20231211	180500	13555255	1994	1994	1994	1994	0
207	20231211	180400	13555255	1994	1994	1994	1994	0
208	20231211	180300	13555255	1994	1994	1994	1994	0
209	20231211	180200	13555255	1994	1994	1994	1994	0
210	20231211	180100	13555255	1994	1994	1994	1994	0
211	20231211	180000	13555255	1994	1994	1994	1994	0
212	20231211	175900	13555255	1994	1994	1994	1994	50
213	20231211	175800	13555255	1994	1994	1994	1994	0
214	20231211	175700	13555255	1994	1994	1994	1994	0
215	20231211	175600	13555255	1994	1994	1994	1994	0
216	20231211	175500	13555255	1994	1994	1994	1994	0
217	20231211	175400	13555255	1994	1994	1994	1994	0
218	20231211	175300	13555255	1994	1994	1994	1994	0
219	20231211	175200	13555255	1994	1994	1994	1994	0
220	20231211	175100	13555255	1994	1994	1994	1994	0
221	20231211	175000	13555255	1994	1994	1994	1994	0
222	20231211	174900	13555255	1994	1994	1994	1994	0
223	20231211	174800	13555255	1994	1994	1994	1994	0
224	20231211	174700	13555255	1994	1994	1994	1994	0
225	20231211	174600	13555255	1994	1994	1994	1994	0
226	20231211	174500	13555255	1994	1994	1994	1994	0
227	20231211	174400	13555255	1994	1994	1994	1994	0
228	20231211	174300	13555255	1994	1994	1994	1994	0
229	20231211	174200	13555255	1994	1994	1994	1994	0
230	20231211	174100	13555255	1994	1994	1994	1994	0
231	20231211	174000	13555255	1994	1994	1994	1994	0
232	20231211	173900	13555255	1994	1994	1994	1994	0
233	20231211	173800	13555255	1994	1994	1994	1994	0
234	20231211	173700	13555255	1994	1994	1994	1994	0
235	20231211	173600	13555255	1994	1994	1994	1994	0
236	20231211	173500	13555255	1994	1994	1994	1994	0
237	20231211	173400	13555255	1994	1994	1994	1994	0
238	20231211	173300	13555255	1994	1994	1994	1994	0
239	20231211	173200	13555255	1994	1994	1994	1994	0
240	20231211	173100	13555255	1994	1994	1994	1994	0
241	20231211	173000	13555255	1994	1994	1994	1994	0
242	20231211	172900	13555255	1994	1994	1994	1994	50
243	20231211	172800	13555255	1994	1994	1994	1994	0
244	20231211	172700	13555255	1994	1994	1994	1994	0
245	20231211	172600	13555255	1994	1994	1994	1994	0
246	20231211	172500	13555255	1994	1994	1994	1994	0
247	20231211	172400	13555255	1994	1994	1994	1994	0
248	20231211	172300	13555255	1994	1994	1994	1994	0
249	20231211	172200	13555255	1994	1994	1994	1994	0
250	20231211	172100	13555255	1994	1994	1994	1994	0
251	20231211	172000	13555255	1994	1994	1994	1994	0
252	20231211	171900	13555255	1994	1994	1994	1994	0
253	20231211	171800	13555255	1994	1994	1994	1994	0
254	20231211	171700	13555255	1994	1994	1994	1994	0
255	20231211	171600	13555255	1994	1994	1994	1994	0
256	20231211	171500	13555255	1994	1994	1994	1994	0
257	20231211	171400	13555255	1994	1994	1994	1994	0
258	20231211	171300	13555255	1994	1994	1994	1994	0
259	20231211	171200	13555255	1994	1994	1994	1994	0
260	20231211	171100	13555255	1994	1994	1994	1994	0
261	20231211	171000	13555255	1994	1994	1994	1994	0
262	20231211	170900	13555255	1994	1994	1994	1994	0
263	20231211	170800	13555255	1994	1994	1994	1994	0
264	20231211	170700	13555255	1994	1994	1994	1994	0
265	20231211	170600	13555255	1994	1994	1994	1994	0
266	20231211	170500	13555255	1994	1994	1994	1994	0
267	20231211	170400	13555255	1994	1994	1994	1994	0
268	20231211	170300	13555255	1994	1994	1994	1994	0
269	20231211	170200	13555255	1994	1994	1994	1994	0
270	20231211	170100	13555255	1994	1994	1994	1994	0
271	20231211	170000	13555255	1994	1994	1994	1994	0
272	20231211	165900	13555255	1994	1994	1994	1994	50
273	20231211	165800	13555255	1994	1994	1994	1994	0
274	20231211	165700	13555255	1994	1994	1994	1994	0
275	20231211	165600	13555255	1994	1994	1994	1994	0
276	20231211	165500	13555255	1994	1994	1994	1994	0
277	20231211	165400	13555255	1994	1994	1994	1994	0
278	20231211	165300	13555255	1994	1994	1994	1994	0
279	20231211	165200	13555255	1994	1994	1994	1994	0
280	20231211	165100	13555255	1994	1994	1994	1994	0
281	20231211	165000	13555255	1994	1994	1994	1994	0
282	20231211	164900	13555255	1994	1994	1994	1994	0
283	20231211	164800	13555255	1994	1994	1994	1994	0
284	20231211	164700	13555255	1994	1994	1994	1994	0
285	20231211	164600	13555255	1994	1994	1994	1994	0
286	20231211	164500	13555255	1994	1994	1994	1994	0
287	20231211	164400	13555255	1994	1994	1994	1994	0
288	20231211	164300	13555255	1994	1994	1994	1994	0
289	20231211	164200	13555255	1994	1994	1994	1994	0
290	20231211	164100	13555255	1994	1994	1994	1994	0
291	20231211	164000	13555255	1994	1994	1994	1994	0
292	20231211	163900	13555255	1994	1994	1994	1994	0
293	20231211	163800	13555255	1994	1994	1994	1994	0
294	20231211	163700	13555255	1994	1994	1994	1994	0
295	20231211	163600	13555255	1994	1994	1994	1994	0
296	20231211	163500	13555255	1994	1994	1994	1994	0
297	20231211	163400	13555255	1994	1994	1994	1994	0
298	20231211	163300	13555255	1994	1994	1994	1994	0
299	20231211	163200	13555255	1994	1994	1994	1994	0
300	20231211	163100	13555255	1994	1994	1994	1994	0
301	20231211	163000	13555255	1994	1994	1994	1994	0
302	20231211	162900	13555255	1994	1994	1994	1994	50
303	20231211	162800	13555255	1994	1994	1994	1994	0
304	20231211	162700	13555255	1994	1994	1994	1994	0
305	20231211	162600	13555255	1994	1994	1994	1994	0
306	20231211	162500	13555255	1994	1994	1994	1994	0
307	20231211	162400	13555255	1994	1994	1994	1994	0
308	20231211	162300	13555255	1994	1994	1994	1994	0
309	20231211	162200	13555255	1994	1994	1994	1994	0
310	20231211	162100	13555255	1994	1994	1994	1994	0
311	20231211	162000	13555255	1994	1994	1994	1994	0
312	20231211	161900	13555255	1994	1994	1994	1994	0
313	20231211	161800	13555255	1994	1994	1994	1994	0
314	20231211	161700	13555255	1994	1994	1994	1994	0
315	20231211	161600	13555255	1994	1994	1994	1994	0
316	20231211	161500	13555255	1994	1994	1994	1994	0
317	20231211	161400	13555255	1994	1994	1994	1994	0
318	20231211	161300	13555255	1994	1994	1994	1994	0
319	20231211	161200	13555255	1994	1994	1994	1994	0
320	20231211	161100	13555255	1994	1994	1994	1994	0
321	20231211	161000	13555255	1994	1994	1994	1994	0
322	20231211	160900	13555255	1994	1994	1994	1994	0
323	20231211	160800	13555255	1994	1994	1994	1994	0
324	20231211	160700	13555255	1994	1994	1994	1994	0
325	20231211	160600	13555255	1994	1994	1994	1994	0
326	20231211	160500	13555255	1994	1994	1994	1994	0
327	20231211	160400	13555255	1994	1994	1994	1994	0
328	20231211	160300	13555255	1994	1994	1994	1994	0
329	20231211	160200	13555255	1994	1994	1994	1994	0
330	20231211	160100	13555255	1994	1994	1994	1994	0
331	20231211	160000	13555255	1994	1994	1994	1994	0
332	20231211	155900	13555255	1994	1994	1994	1994	50
333	20231211	155800	13555255	1994	1994	1994	1994	0
334	20231211	155700	13555255	1994	1994	1994	1994	0
335	20231211	155600	13555255	1994	1994	1994	1994	0
336	20231211	155500	13555255	1994	1994	1994	1994	0
337	20231211	155400	13555255	1994	1994	1994	1994	0
338	20231211	155300	13555255	1994	1994	1994	1994	0
339	20231211	155200	13555255	1994	1994	1994	1994	0
340	20231211	155100	13555255	1994	1994	1994	1994	0
341	20231211	155000	13555255	1994	1994	1994	1994	0
342	20231211	154900	13555255	1994	1994	1994	1994	0
343	20231211	154800	13555255	1994	1994	1994	1994	0
344	20231211	154700	13555255	1994	1994	1994	1994	0
345	20231211	154600	13555255	1994	1994	1994	1994	0
346	20231211	154500	13555255	1994	1994	1994	1994	0
347	20231211	154400	13555255	1994	1994	1994	1994	0
348	20231211	154300	13555255	1994	1994	1994	1994	0
349	20231211	154200	13555255	1994	1994	1994	1994	0
350	20231211	154100	13555255	1994	1994	1994	1994	0
351	20231211	154000	13555255	1994	1994	1994	1994	0
352	20231211	153900	13555255	1994	1994	1994	1994	0
353	20231211	153800	13555255	1994	1994	1994	1994	0
354	20231211	153700	13555255	1994	1994	1994	1994	0
355	20231211	153600	13555255	1994	1994	1994	1994	0
356	20231211	153500	13555255	1994	1994	1994	1994	0
357	20231211	153400	13555255	1994	1994	1994	1994	0
358	20231211	153300	13555255	1994	1994	1994	1994	0
359	20231211	153200	13555255	1994	1994	1994	1994	0
360	20231211	153100	13555255	1994	1994	1994	1994	0
361	20231211	153000	13555255	1994	1994	1994	1994	0
362	20231211	152900	13555255	1994	1994	1994	1994	0
363	20231211	152800	13555255	1994	1994	1994	1994	0
364	20231211	152700	13555255	1994	1994	1994	1994	0
365	20231211	152600	13555255	1994	1994	1994	1994	0
366	20231211	152500	13555255	1994	1994	1994	1994	0
367	20231211	152400	13555255	1994	1994	1994	1994	0
368	20231211	152300	13555255	1994	1994	1994	1994	0
369	20231211	152200	13555255	1994	1994	1994	1994	0
370	20231211	152100	13555255	1994	1994	1994	1994	0
371	20231211	152000	13555255	1994	1994	1994	1994	0
372	20231211	151900	13555255	1994	1994	1994	1994	0
373	20231211	151800	13555255	1994	1994	1994	1994	0
374	20231211	151700	13555255	1994	1994	1994	1994	0
375	20231211	151600	13555255	1994	1994	1994	1994	0
376	20231211	151500	13555255	1994	1994	1994	1994	0
377	20231211	151400	13555255	1994	1994	1994	1994	0
378	20231211	151300	13555255	1994	1994	1994	1994	0
379	20231211	151200	13555255	1994	1994	1994	1994	0
380	20231211	151100	13555255	1994	1994	1994	1994	50
381	20231211	151000	13455555	1995	1995	1995	1995	0
382	20231211	150900	13455555	1995	1995	1995	1995	0
383	20231211	150800	13455555	1995	1995	1995	1995	0
384	20231211	150700	13455555	1995	1995	1995	1995	0
385	20231211	150600	13455555	1995	1995	1995	1995	0
386	20231211	150500	13455555	1995	1995	1995	1995	0
387	20231211	150400	13455555	1995	1995	1995	1995	0
388	20231211	150300	13455555	1995	1995	1995	1995	0
389	20231211	150200	13455555	1995	1995	1995	1995	0
390	20231211	150100	13455555	1995	1995	1995	1995	0
391	20231211	150000	13455555	1995	1995	1995	1995	0
392	20231211	145900	13455555	1995	1995	1995	1995	50
393	20231211	145800	13355805	1994	1994	1994	1994	0
394	20231211	145700	13355805	1994	1994	1994	1994	0
395	20231211	145600	13355805	1994	1994	1994	1994	0
396	20231211	145500	13355805	1994	1994	1994	1994	0
397	20231211	145400	13355805	1994	1994	1994	1994	0
398	20231211	145300	13355805	1994	1994	1994	1994	0
399	20231211	145200	13355805	1994	1994	1994	1994	0
400	20231211	145100	13355805	1994	1994	1994	1994	0
401	20231211	145000	13355805	1994	1994	1994	1994	0
402	20231211	144900	13355805	1994	1994	1994	1994	0
403	20231211	144800	13355805	1994	1994	1994	1994	0
404	20231211	144700	13355805	1994	1994	1994	1994	0
405	20231211	144600	13355805	1994	1994	1994	1994	0
406	20231211	144500	13355805	1994	1994	1994	1994	0
407	20231211	144400	13355805	1994	1994	1994	1994	0
408	20231211	144300	13355805	1994	1994	1994	1994	0
409	20231211	144200	13355805	1994	1994	1994	1994	0
410	20231211	144100	13355805	1994	1994	1994	1994	0
411	20231211	144000	13355805	1994	1994	1994	1994	1
412	20231211	143900	13353811	1987	1987	1987	1987	0
413	20231211	143800	13353811	1987	1987	1987	1987	0
414	20231211	143700	13353811	1987	1987	1987	1987	0
415	20231211	143600	13353811	1987	1987	1987	1987	0
416	20231211	143500	13353811	1987	1987	1987	1987	0
417	20231211	143400	13353811	1987	1987	1987	1987	0
418	20231211	143300	13353811	1987	1987	1987	1987	0
419	20231211	143200	13353811	1987	1987	1987	1987	0
420	20231211	143100	13353811	1987	1987	1987	1987	0
421	20231211	143000	13353811	1987	1987	1987	1987	0
422	20231211	142900	13353811	1987	1987	1987	1987	0
423	20231211	142800	13353811	1987	1987	1987	1987	0
424	20231211	142700	13353811	1987	1987	1987	1987	0
425	20231211	142600	13353811	1987	1987	1987	1987	0
426	20231211	142500	13353811	1987	1987	1987	1987	0
427	20231211	142400	13353811	1987	1987	1987	1987	0
428	20231211	142300	13353811	1987	1987	1987	1987	0
429	20231211	142200	13353811	1987	1987	1987	1987	0
430	20231211	142100	13353811	1987	1987	1987	1987	0
431	20231211	142000	13353811	1987	1987	1987	1987	0
432	20231211	141900	13353811	1987	1987	1987	1987	0
433	20231211	141800	13353811	1987	1987	1987	1987	0
434	20231211	141700	13353811	1987	1987	1987	1987	0
435	20231211	141600	13353811	1987	1987	1987	1987	0
436	20231211	141500	13353811	1987	1987	1987	1987	0
437	20231211	141400	13353811	1987	1987	1987	1987	0
438	20231211	141300	13353811	1987	1987	1987	1987	0
439	20231211	141200	13353811	1987	1987	1987	1987	0
440	20231211	141100	13353811	1987	1987	1987	1987	0
441	20231211	141000	13353811	1987	1987	1987	1987	0
442	20231211	140900	13353811	1987	1987	1987	1987	0
443	20231211	140800	13353811	1987	1987	1987	1987	0
444	20231211	140700	13353811	1987	1987	1987	1987	0
445	20231211	140600	13353811	1987	1987	1987	1987	0
446	20231211	140500	13353811	1987	1987	1987	1987	0
447	20231211	140400	13353811	1987	1987	1987	1987	0
448	20231211	140300	13353811	1987	1987	1987	1987	0
449	20231211	140200	13353811	1987	1987	1987	1987	0
450	20231211	140100	13353811	1987	1987	1987	1987	0
451	20231211	140000	13353811	1987	1987	1987	1987	0
452	20231211	135900	13353811	1987	1987	1987	1987	0
453	20231211	135800	13353811	1987	1987	1987	1987	0
454	20231211	135700	13353811	1987	1987	1987	1987	0
455	20231211	135600	13353811	1987	1987	1987	1987	0
456	20231211	135500	13353811	1987	1987	1987	1987	0
457	20231211	135400	13353811	1987	1987	1987	1987	0
458	20231211	135300	13353811	1987	1987	1987	1987	0
459	20231211	135200	13353811	1987	1987	1987	1987	0
460	20231211	135100	13353811	1987	1987	1987	1987	0
461	20231211	135000	13353811	1987	1987	1987	1987	0
462	20231211	134900	13353811	1987	1987	1987	1987	0
463	20231211	134800	13353811	1987	1987	1987	1987	0
464	20231211	134700	13353811	1987	1987	1987	1987	0
465	20231211	134600	13353811	1987	1987	1987	1987	0
466	20231211	134500	13353811	1987	1987	1987	1987	0
467	20231211	134400	13353811	1987	1987	1987	1987	0
468	20231211	134300	13353811	1987	1987	1987	1987	0
469	20231211	134200	13353811	1987	1987	1987	1987	0
470	20231211	134100	13353811	1987	1987	1987	1987	0
471	20231211	134000	13353811	1987	1987	1987	1987	0
472	20231211	133900	13353811	1987	1987	1987	1987	0
473	20231211	133800	13353811	1987	1987	1987	1987	0
474	20231211	133700	13353811	1987	1987	1987	1987	0
475	20231211	133600	13353811	1987	1987	1987	1987	0
476	20231211	133500	13353811	1987	1987	1987	1987	0
477	20231211	133400	13353811	1987	1987	1987	1987	0
478	20231211	133300	13353811	1987	1987	1987	1987	0
479	20231211	133200	13353811	1987	1987	1987	1987	0
480	20231211	133100	13353811	1987	1987	1987	1987	0
481	20231211	133000	13353811	1987	1987	1987	1987	0
482	20231211	132900	13353811	1987	1987	1987	1987	0
483	20231211	132800	13353811	1987	1987	1987	1987	0
484	20231211	132700	13353811	1987	1987	1987	1987	0
485	20231211	132600	13353811	1987	1987	1987	1987	0
486	20231211	132500	13353811	1987	1987	1987	1987	0
487	20231211	132400	13353811	1987	1987	1987	1987	0
488	20231211	132300	13353811	1987	1987	1987	1987	0
489	20231211	132200	13353811	1987	1987	1987	1987	0
490	20231211	132100	13353811	1987	1987	1987	1987	0
491	20231211	132000	13353811	1987	1987	1987	1987	0
492	20231211	131900	13353811	1987	1987	1987	1987	17
493	20231211	131800	13320032	1987	1987	1987	1987	0
494	20231211	131700	13320032	1987	1987	1987	1987	0
495	20231211	131600	13320032	1987	1987	1987	1987	0
496	20231211	131500	13320032	1987	1987	1987	1987	1000
497	20231211	131400	11333032	1987	1987	1987	1987	0
498	20231211	131300	11333032	1987	1987	1987	1987	0
499	20231211	131200	11333032	1987	1987	1987	1987	0
500	20231211	131100	11333032	1987	1987	1987	1987	0
501	20231211	131000	11333032	1987	1987	1987	1987	0
502	20231211	130900	11333032	1987	1987	1987	1987	0
503	20231211	130800	11333032	1987	1987	1987	1987	0
504	20231211	130700	11333032	1987	1987	1987	1987	0
505	20231211	130600	11333032	1987	1987	1987	1987	0
506	20231211	130500	11333032	1987	1987	1987	1987	0
507	20231211	130400	11333032	1987	1987	1987	1987	0
508	20231211	130300	11333032	1987	1987	1987	1987	0
509	20231211	130200	11333032	1987	1987	1987	1987	0
510	20231211	130100	11333032	1987	1990	1990	1987	69
511	20231211	130000	11195914	1993	1993	1993	1993	0
512	20231211	125900	11195914	1993	1993	1993	1993	0
513	20231211	125800	11195914	1993	1993	1993	1993	0
514	20231211	125700	11195914	1993	1993	1993	1993	0
515	20231211	125600	11195914	1993	1993	1993	1993	0
516	20231211	125500	11195914	1993	1993	1993	1993	0
517	20231211	125400	11195914	1993	1993	1993	1993	0
518	20231211	125300	11195914	1993	1993	1993	1993	31
519	20231211	125200	11134131	1995	1995	1995	1995	991
520	20231211	125100	9157086	1994	1994	1994	1994	0
521	20231211	125000	9157086	1994	1994	1994	1994	0
522	20231211	124900	9157086	1994	1994	1994	1994	0
523	20231211	124800	9157086	1994	1994	1994	1994	0
524	20231211	124700	9157086	1994	1994	1994	1994	0
525	20231211	124600	9157086	1994	1994	1994	1994	0
526	20231211	124500	9157086	1994	1994	1994	1994	0
527	20231211	124400	9157086	1994	1994	1994	1994	0
528	20231211	124300	9157086	1994	1994	1994	1994	0
529	20231211	124200	9157086	1994	1994	1994	1994	0
530	20231211	124100	9157086	1994	1994	1994	1994	0
531	20231211	124000	9157086	1994	1994	1994	1994	0
532	20231211	123900	9157086	1994	1994	1994	1994	0
533	20231211	123800	9157086	1994	1994	1994	1994	0
534	20231211	123700	9157086	1994	1994	1994	1994	0
535	20231211	123600	9157086	1994	1994	1994	1994	0
536	20231211	123500	9157086	1994	1994	1994	1994	0
537	20231211	123400	9157086	1994	1994	1994	1994	0
538	20231211	123300	9157086	1994	1994	1994	1994	0
539	20231211	123200	9157086	1994	1994	1994	1994	0
540	20231211	123100	9157086	1994	1994	1994	1994	109
541	20231211	123000	8939740	1994	1994	1994	1994	0
542	20231211	122900	8939740	1994	1994	1994	1994	0
543	20231211	122800	8939740	1994	1994	1994	1994	0
544	20231211	122700	8939740	1994	1994	1994	1994	0
545	20231211	122600	8939740	1994	1994	1994	1994	0
546	20231211	122500	8939740	1994	1994	1994	1994	0
547	20231211	122400	8939740	1994	1994	1994	1994	0
548	20231211	122300	8939740	1994	1994	1994	1994	0
549	20231211	122200	8939740	1994	1994	1994	1994	0
550	20231211	122100	8939740	1994	1994	1994	1994	0
551	20231211	122000	8939740	1994	1994	1994	1994	0
552	20231211	121900	8939740	1994	1994	1994	1994	0
553	20231211	121800	8939740	1994	1994	1994	1994	0
554	20231211	121700	8939740	1994	1994	1994	1994	0
555	20231211	121600	8939740	1994	1994	1994	1994	0
556	20231211	121500	8939740	1994	1994	1994	1994	0
557	20231211	121400	8939740	1994	1994	1994	1994	0
558	20231211	121300	8939740	1994	1994	1994	1994	0
559	20231211	121200	8939740	1994	1994	1994	1994	0
560	20231211	121100	8939740	1994	1994	1994	1994	0
561	20231211	121000	8939740	1994	1994	1994	1994	0
562	20231211	120900	8939740	1994	1994	1994	1994	0
563	20231211	120800	8939740	1994	1994	1994	1994	0
564	20231211	120700	8939740	1994	1994	1994	1994	0
565	20231211	120600	8939740	1994	1994	1994	1994	0
566	20231211	120500	8939740	1994	1994	1994	1994	0
567	20231211	120400	8939740	1994	1994	1994	1994	0
568	20231211	120300	8939740	1994	1994	1994	1994	0
569	20231211	120200	8939740	1994	1994	1994	1994	0
570	20231211	120100	8939740	1994	1994	1994	1994	0
571	20231211	120000	8939740	1994	1994	1994	1994	0
572	20231211	115900	8939740	1994	1994	1994	1994	0
573	20231211	115800	8939740	1994	1994	1994	1994	0
574	20231211	115700	8939740	1994	1994	1994	1994	0
575	20231211	115600	8939740	1994	1994	1994	1994	0
576	20231211	115500	8939740	1994	1994	1994	1994	0
577	20231211	115400	8939740	1994	1994	1994	1994	0
578	20231211	115300	8939740	1994	1994	1994	1994	0
579	20231211	115200	8939740	1994	1994	1994	1994	0
580	20231211	115100	8939740	1994	1994	1994	1994	0
581	20231211	115000	8939740	1994	1994	1994	1994	0
582	20231211	114900	8939740	1994	1994	1994	1994	0
583	20231211	114800	8939740	1994	1994	1994	1994	0
584	20231211	114700	8939740	1994	1994	1994	1994	0
585	20231211	114600	8939740	1994	1994	1994	1994	0
586	20231211	114500	8939740	1994	1994	1994	1994	0
587	20231211	114400	8939740	1994	1994	1994	1994	0
588	20231211	114300	8939740	1994	1994	1994	1994	0
589	20231211	114200	8939740	1994	1994	1994	1994	0
590	20231211	114100	8939740	1994	1994	1994	1994	0
591	20231211	114000	8939740	1994	1994	1994	1994	0
592	20231211	113900	8939740	1994	1994	1994	1994	0
593	20231211	113800	8939740	1994	1994	1994	1994	0
594	20231211	113700	8939740	1994	1994	1994	1994	0
595	20231211	113600	8939740	1994	1994	1994	1994	0
596	20231211	113500	8939740	1994	1994	1994	1994	10
597	20231211	113400	8919800	1994	1994	1994	1994	0
598	20231211	113300	8919800	1994	1994	1994	1994	0
599	20231211	113200	8919800	1994	1994	1994	1994	0
600	20231211	113100	8919800	1994	1994	1994	1994	0
601	20231211	113000	8919800	1994	1994	1994	1994	0
602	20231211	112900	8919800	1994	1994	1994	1994	0
603	20231211	112800	8919800	1994	1994	1994	1994	0
604	20231211	112700	8919800	1994	1994	1994	1994	0
605	20231211	112600	8919800	1994	1994	1994	1994	0
606	20231211	112500	8919800	1994	1994	1994	1994	0
607	20231211	112400	8919800	1994	1994	1994	1994	0
608	20231211	112300	8919800	1994	1994	1994	1994	0
609	20231211	112200	8919800	1994	1994	1994	1994	0
610	20231211	112100	8919800	1994	1994	1994	1994	0
611	20231211	112000	8919800	1994	1994	1994	1994	0
612	20231211	111900	8919800	1994	1994	1994	1994	0
613	20231211	111800	8919800	1994	1994	1994	1994	0
614	20231211	111700	8919800	1994	1994	1994	1994	0
615	20231211	111600	8919800	1994	1994	1994	1994	0
616	20231211	111500	8919800	1994	1994	1994	1994	0
617	20231211	111400	8919800	1994	1994	1994	1994	0
618	20231211	111300	8919800	1994	1994	1994	1994	0
619	20231211	111200	8919800	1994	1994	1994	1994	0
620	20231211	111100	8919800	1994	1994	1994	1994	0
621	20231211	111000	8919800	1994	1994	1994	1994	0
622	20231211	110900	8919800	1994	1994	1994	1994	0
623	20231211	110800	8919800	1994	1994	1994	1994	0
624	20231211	110700	8919800	1994	1994	1994	1994	0
625	20231211	110600	8919800	1994	1994	1994	1994	0
626	20231211	110500	8919800	1994	1994	1994	1994	0
627	20231211	110400	8919800	1994	1994	1994	1994	0
628	20231211	110300	8919800	1994	1994	1994	1994	0
629	20231211	110200	8919800	1994	1994	1994	1994	0
630	20231211	110100	8919800	1994	1994	1994	1994	0
631	20231211	110000	8919800	1994	1994	1994	1994	0
632	20231211	105900	8919800	1994	1994	1994	1994	0
633	20231211	105800	8919800	1994	1994	1994	1994	10
634	20231211	105700	8899860	1994	1994	1994	1994	0
635	20231211	105600	8899860	1994	1994	1994	1994	0
636	20231211	105500	8899860	1994	1994	1994	1994	0
637	20231211	105400	8899860	1994	1994	1994	1994	0
638	20231211	105300	8899860	1994	1994	1994	1994	0
639	20231211	105200	8899860	1994	1994	1994	1994	0
640	20231211	105100	8899860	1994	1994	1994	1994	0
641	20231211	105000	8899860	1994	1994	1994	1994	0
642	20231211	104900	8899860	1994	1994	1994	1994	0
643	20231211	104800	8899860	1994	1994	1994	1994	0
644	20231211	104700	8899860	1994	1994	1994	1994	0
645	20231211	104600	8899860	1994	1994	1994	1994	0
646	20231211	104500	8899860	1994	1994	1994	1994	0
647	20231211	104400	8899860	1994	1994	1994	1994	0
648	20231211	104300	8899860	1994	1994	1994	1994	250
649	20231211	104200	8401360	1994	1994	1994	1994	0
650	20231211	104100	8401360	1994	1994	1994	1994	0
651	20231211	104000	8401360	1994	1994	1994	1994	0
652	20231211	103900	8401360	1994	1994	1994	1994	0
653	20231211	103800	8401360	1994	1994	1994	1994	0
654	20231211	103700	8401360	1994	1994	1994	1994	0
655	20231211	103600	8401360	1994	1994	1994	1994	0
656	20231211	103500	8401360	1994	1994	1994	1994	0
657	20231211	103400	8401360	1994	1994	1994	1994	0
658	20231211	103300	8401360	1994	1994	1994	1994	0
659	20231211	103200	8401360	1994	1994	1994	1994	0
660	20231211	103100	8401360	1994	1994	1994	1994	0
661	20231211	103000	8401360	1994	1994	1994	1994	0
662	20231211	102900	8401360	1994	1994	1994	1994	0
663	20231211	102800	8401360	1994	1994	1994	1994	15
664	20231211	102700	8371450	1987	1987	1987	1987	0
665	20231211	102600	8371450	1987	1987	1987	1987	0
666	20231211	102500	8371450	1987	1992	1992	1987	950
667	20231211	102400	6483660	1993	1993	1993	1993	0
668	20231211	102300	6483660	1993	1993	1993	1993	0
669	20231211	102200	6483660	1993	1993	1993	1993	0
670	20231211	102100	6483660	1993	1993	1993	1993	50
671	20231211	102000	6384010	1994	1994	1994	1994	0
672	20231211	101900	6384010	1994	1994	1994	1994	0
673	20231211	101800	6384010	1994	1994	1994	1994	0
674	20231211	101700	6384010	1994	1994	1994	1994	0
675	20231211	101600	6384010	1994	1994	1994	1994	0
676	20231211	101500	6384010	1994	1994	1994	1994	0
677	20231211	101400	6384010	1994	1994	1994	1994	0
678	20231211	101300	6384010	1994	1994	1994	1994	0
679	20231211	101200	6384010	1994	1994	1994	1994	0
680	20231211	101100	6384010	1994	1994	1994	1994	0
681	20231211	101000	6384010	1994	1994	1994	1994	0
682	20231211	100900	6384010	1994	1994	1994	1994	0
683	20231211	100800	6384010	1994	1994	1994	1994	0
684	20231211	100700	6384010	1994	1994	1994	1994	0
685	20231211	100600	6384010	1994	1994	1994	1994	0
686	20231211	100500	6384010	1994	1994	1994	1994	0
687	20231211	100400	6384010	1994	1994	1994	1994	0
688	20231211	100300	6384010	1994	1994	1994	1994	0
689	20231211	100200	6384010	1994	1994	1994	1994	0
690	20231211	100100	6384010	1994	1994	1994	1994	0
691	20231211	100000	6384010	1994	1994	1994	1994	0
692	20231211	095900	6384010	1994	1994	1994	1994	0
693	20231211	095800	6384010	1994	1994	1994	1994	0
694	20231211	095700	6384010	1994	1994	1994	1994	10
695	20231211	095600	6364070	1995	1995	1995	1995	0
696	20231211	095500	6364070	1995	1995	1995	1995	0
697	20231211	095400	6364070	1995	1995	1995	1995	0
698	20231211	095300	6364070	1995	1995	1995	1995	0
699	20231211	095200	6364070	1995	1995	1995	1995	0
700	20231211	095100	6364070	1995	1995	1995	1995	0
701	20231211	095000	6364070	1995	1995	1995	1995	0
702	20231211	094900	6364070	1995	1995	1995	1995	0
703	20231211	094800	6364070	1995	1995	1995	1995	0
704	20231211	094700	6364070	1995	1995	1995	1995	5
705	20231211	094600	6354095	1995	1995	1995	1995	0
706	20231211	094500	6354095	1995	1995	1995	1995	0
707	20231211	094400	6354095	1995	1995	1995	1995	0
708	20231211	094300	6354095	1995	1995	1995	1995	0
709	20231211	094200	6354095	1995	1995	1995	1995	1
710	20231211	094100	6352100	1986	1986	1986	1986	0
711	20231211	094000	6352100	1986	1986	1986	1986	0
712	20231211	093900	6352100	1986	1986	1986	1986	0
713	20231211	093800	6352100	1986	1986	1986	1986	0
714	20231211	093700	6352100	1986	1986	1986	1986	0
715	20231211	093600	6352100	1986	1986	1986	1986	0
716	20231211	093500	6352100	1986	1986	1986	1986	0
717	20231211	093400	6352100	1986	1986	1986	1986	0
718	20231211	093300	6352100	1986	1986	1986	1986	0
719	20231211	093200	6352100	1986	1986	1986	1986	0
720	20231211	093100	6352100	1986	1986	1986	1986	0
721	20231211	093000	6352100	1986	1990	1990	1986	3182
722	20231211	092900	31952	1997	1997	1997	1997	0
723	20231211	092800	31952	1997	1997	1997	1997	0
724	20231211	092700	31952	1997	1997	1997	1997	0
725	20231211	092600	31952	1997	1997	1997	1997	0
726	20231211	092500	31952	1997	1997	1997	1997	0
727	20231211	092400	31952	1997	1997	1997	1997	0
728	20231211	092300	31952	1997	1997	1997	1997	0
729	20231211	092200	31952	1997	1997	1997	1997	0
730	20231211	092100	31952	1997	1997	1997	1997	0
731	20231211	092000	31952	1997	1997	1997	1997	0
732	20231211	091900	31952	1997	1997	1997	1997	0
733	20231211	091800	31952	1997	1997	1997	1997	15
734	20231211	091700	1997	1997	1997	1997	1997	0
735	20231211	091600	1997	1997	1997	1997	1997	0
736	20231211	091500	1997	1997	1997	1997	1997	0
737	20231211	091400	1997	1997	1997	1997	1997	0
738	20231211	091300	1997	1997	1997	1997	1997	0
739	20231211	091200	1997	1997	1997	1997	1997	0
740	20231211	091100	1997	1997	1997	1997	1997	0
741	20231211	091000	1997	1997	1997	1997	1997	0
742	20231211	090900	1997	1997	1997	1997	1997	0
743	20231211	090800	1997	1997	1997	1997	1997	0
744	20231211	090700	1997	1997	1997	1997	1997	0
745	20231211	090600	1997	1997	1997	1997	1997	0
746	20231211	090500	1997	1997	1997	1997	1997	0
747	20231211	090400	1997	1997	1997	1997	1997	0
748	20231211	090300	1997	1997	1997	1997	1997	0
749	20231211	090200	1997	1997	1997	1997	1997	0
750	20231211	090100	1997	1997	1997	1997	1997	0
751	20231211	090000	1997	1997	1997	1997	1997	1