KissMeData/455310/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213300	19029646	1996	1996	1996	1996	1
3	20231215	213200	19029646	1996	1996	1996	1996	0
4	20231215	213100	19029646	1996	1996	1996	1996	0
5	20231215	213000	19029646	1996	1996	1996	1996	0
6	20231215	212900	19029646	1996	1996	1996	1996	0
7	20231215	212800	19029646	1996	1996	1996	1996	0
8	20231215	212700	19029646	1996	1996	1996	1996	0
9	20231215	212600	19029646	1996	1996	1996	1996	0
10	20231215	212500	19029646	1996	1996	1996	1996	0
11	20231215	212400	19029646	1996	1996	1996	1996	0
12	20231215	212300	19029646	1996	1996	1996	1996	0
13	20231215	212200	19029646	1996	1996	1996	1996	0
14	20231215	212100	19029646	1996	1996	1996	1996	0
15	20231215	212000	19029646	1996	1996	1996	1996	0
16	20231215	211900	19029646	1996	1996	1996	1996	0
17	20231215	211800	19029646	1996	1996	1996	1996	0
18	20231215	211700	19029646	1996	1996	1996	1996	0
19	20231215	211600	19029646	1996	1996	1996	1996	0
20	20231215	211500	19029646	1996	1996	1996	1996	0
21	20231215	211400	19029646	1996	1996	1996	1996	0
22	20231215	211300	19029646	1996	1996	1996	1996	0
23	20231215	211200	19029646	1996	1996	1996	1996	0
24	20231215	211100	19029646	1996	1996	1996	1996	0
25	20231215	211000	19029646	1996	1996	1996	1996	0
26	20231215	210900	19029646	1996	1996	1996	1996	0
27	20231215	210800	19029646	1996	1996	1996	1996	0
28	20231215	210700	19029646	1996	1996	1996	1996	0
29	20231215	210600	19029646	1996	1996	1996	1996	0
30	20231215	210500	19029646	1996	1996	1996	1996	0
31	20231215	210400	19029646	1996	1996	1996	1996	0
32	20231215	210300	19029646	1996	1996	1996	1996	1
33	20231215	210200	19029646	1996	1996	1996	1996	0
34	20231215	210100	19029646	1996	1996	1996	1996	0
35	20231215	210000	19029646	1996	1996	1996	1996	0
36	20231215	205900	19029646	1996	1996	1996	1996	0
37	20231215	205800	19029646	1996	1996	1996	1996	0
38	20231215	205700	19029646	1996	1996	1996	1996	0
39	20231215	205600	19029646	1996	1996	1996	1996	0
40	20231215	205500	19029646	1996	1996	1996	1996	0
41	20231215	205400	19029646	1996	1996	1996	1996	0
42	20231215	205300	19029646	1996	1996	1996	1996	0
43	20231215	205200	19029646	1996	1996	1996	1996	0
44	20231215	205100	19029646	1996	1996	1996	1996	0
45	20231215	205000	19029646	1996	1996	1996	1996	0
46	20231215	204900	19029646	1996	1996	1996	1996	0
47	20231215	204800	19029646	1996	1996	1996	1996	0
48	20231215	204700	19029646	1996	1996	1996	1996	0
49	20231215	204600	19029646	1996	1996	1996	1996	0
50	20231215	204500	19029646	1996	1996	1996	1996	0
51	20231215	204400	19029646	1996	1996	1996	1996	0
52	20231215	204300	19029646	1996	1996	1996	1996	0
53	20231215	204200	19029646	1996	1996	1996	1996	0
54	20231215	204100	19029646	1996	1996	1996	1996	0
55	20231215	204000	19029646	1996	1996	1996	1996	0
56	20231215	203900	19029646	1996	1996	1996	1996	0
57	20231215	203800	19029646	1996	1996	1996	1996	0
58	20231215	203700	19029646	1996	1996	1996	1996	0
59	20231215	203600	19029646	1996	1996	1996	1996	0
60	20231215	203500	19029646	1996	1996	1996	1996	0
61	20231215	203400	19029646	1996	1996	1996	1996	0
62	20231215	203300	19029646	1996	1996	1996	1996	1
63	20231215	203200	19029646	1996	1996	1996	1996	0
64	20231215	203100	19029646	1996	1996	1996	1996	0
65	20231215	203000	19029646	1996	1996	1996	1996	0
66	20231215	202900	19029646	1996	1996	1996	1996	0
67	20231215	202800	19029646	1996	1996	1996	1996	0
68	20231215	202700	19029646	1996	1996	1996	1996	0
69	20231215	202600	19029646	1996	1996	1996	1996	0
70	20231215	202500	19029646	1996	1996	1996	1996	0
71	20231215	202400	19029646	1996	1996	1996	1996	0
72	20231215	202300	19029646	1996	1996	1996	1996	0
73	20231215	202200	19029646	1996	1996	1996	1996	0
74	20231215	202100	19029646	1996	1996	1996	1996	0
75	20231215	202000	19029646	1996	1996	1996	1996	0
76	20231215	201900	19029646	1996	1996	1996	1996	0
77	20231215	201800	19029646	1996	1996	1996	1996	0
78	20231215	201700	19029646	1996	1996	1996	1996	0
79	20231215	201600	19029646	1996	1996	1996	1996	0
80	20231215	201500	19029646	1996	1996	1996	1996	0
81	20231215	201400	19029646	1996	1996	1996	1996	0
82	20231215	201300	19029646	1996	1996	1996	1996	0
83	20231215	201200	19029646	1996	1996	1996	1996	0
84	20231215	201100	19029646	1996	1996	1996	1996	0
85	20231215	201000	19029646	1996	1996	1996	1996	0
86	20231215	200900	19029646	1996	1996	1996	1996	0
87	20231215	200800	19029646	1996	1996	1996	1996	0
88	20231215	200700	19029646	1996	1996	1996	1996	0
89	20231215	200600	19029646	1996	1996	1996	1996	0
90	20231215	200500	19029646	1996	1996	1996	1996	0
91	20231215	200400	19029646	1996	1996	1996	1996	0
92	20231215	200300	19029646	1996	1996	1996	1996	1
93	20231215	200200	19029646	1996	1996	1996	1996	0
94	20231215	200100	19029646	1996	1996	1996	1996	0
95	20231215	200000	19029646	1996	1996	1996	1996	0
96	20231215	195900	19029646	1996	1996	1996	1996	0
97	20231215	195800	19029646	1996	1996	1996	1996	0
98	20231215	195700	19029646	1996	1996	1996	1996	0
99	20231215	195600	19029646	1996	1996	1996	1996	0
100	20231215	195500	19029646	1996	1996	1996	1996	0
101	20231215	195400	19029646	1996	1996	1996	1996	0
102	20231215	195300	19029646	1996	1996	1996	1996	0
103	20231215	195200	19029646	1996	1996	1996	1996	0
104	20231215	195100	19029646	1996	1996	1996	1996	0
105	20231215	195000	19029646	1996	1996	1996	1996	0
106	20231215	194900	19029646	1996	1996	1996	1996	0
107	20231215	194800	19029646	1996	1996	1996	1996	0
108	20231215	194700	19029646	1996	1996	1996	1996	0
109	20231215	194600	19029646	1996	1996	1996	1996	0
110	20231215	194500	19029646	1996	1996	1996	1996	0
111	20231215	194400	19029646	1996	1996	1996	1996	0
112	20231215	194300	19029646	1996	1996	1996	1996	0
113	20231215	194200	19029646	1996	1996	1996	1996	0
114	20231215	194100	19029646	1996	1996	1996	1996	0
115	20231215	194000	19029646	1996	1996	1996	1996	0
116	20231215	193900	19029646	1996	1996	1996	1996	0
117	20231215	193800	19029646	1996	1996	1996	1996	0
118	20231215	193700	19029646	1996	1996	1996	1996	0
119	20231215	193600	19029646	1996	1996	1996	1996	0
120	20231215	193500	19029646	1996	1996	1996	1996	0
121	20231215	193400	19029646	1996	1996	1996	1996	0
122	20231215	193300	19029646	1996	1996	1996	1996	1
123	20231215	193200	19029646	1996	1996	1996	1996	0
124	20231215	193100	19029646	1996	1996	1996	1996	0
125	20231215	193000	19029646	1996	1996	1996	1996	0
126	20231215	192900	19029646	1996	1996	1996	1996	0
127	20231215	192800	19029646	1996	1996	1996	1996	0
128	20231215	192700	19029646	1996	1996	1996	1996	0
129	20231215	192600	19029646	1996	1996	1996	1996	0
130	20231215	192500	19029646	1996	1996	1996	1996	0
131	20231215	192400	19029646	1996	1996	1996	1996	0
132	20231215	192300	19029646	1996	1996	1996	1996	0
133	20231215	192200	19029646	1996	1996	1996	1996	0
134	20231215	192100	19029646	1996	1996	1996	1996	0
135	20231215	192000	19029646	1996	1996	1996	1996	0
136	20231215	191900	19029646	1996	1996	1996	1996	0
137	20231215	191800	19029646	1996	1996	1996	1996	0
138	20231215	191700	19029646	1996	1996	1996	1996	0
139	20231215	191600	19029646	1996	1996	1996	1996	0
140	20231215	191500	19029646	1996	1996	1996	1996	0
141	20231215	191400	19029646	1996	1996	1996	1996	0
142	20231215	191300	19029646	1996	1996	1996	1996	0
143	20231215	191200	19029646	1996	1996	1996	1996	0
144	20231215	191100	19029646	1996	1996	1996	1996	0
145	20231215	191000	19029646	1996	1996	1996	1996	0
146	20231215	190900	19029646	1996	1996	1996	1996	0
147	20231215	190800	19029646	1996	1996	1996	1996	0
148	20231215	190700	19029646	1996	1996	1996	1996	0
149	20231215	190600	19029646	1996	1996	1996	1996	0
150	20231215	190500	19029646	1996	1996	1996	1996	0
151	20231215	190400	19029646	1996	1996	1996	1996	0
152	20231215	190300	19029646	1996	1996	1996	1996	1
153	20231215	190200	19029646	1996	1996	1996	1996	0
154	20231215	190100	19029646	1996	1996	1996	1996	0
155	20231215	190000	19029646	1996	1996	1996	1996	0
156	20231215	185900	19029646	1996	1996	1996	1996	0
157	20231215	185800	19029646	1996	1996	1996	1996	0
158	20231215	185700	19029646	1996	1996	1996	1996	0
159	20231215	185600	19029646	1996	1996	1996	1996	0
160	20231215	185500	19029646	1996	1996	1996	1996	0
161	20231215	185400	19029646	1996	1996	1996	1996	0
162	20231215	185300	19029646	1996	1996	1996	1996	0
163	20231215	185200	19029646	1996	1996	1996	1996	0
164	20231215	185100	19029646	1996	1996	1996	1996	0
165	20231215	185000	19029646	1996	1996	1996	1996	0
166	20231215	184900	19029646	1996	1996	1996	1996	0
167	20231215	184800	19029646	1996	1996	1996	1996	0
168	20231215	184700	19029646	1996	1996	1996	1996	0
169	20231215	184600	19029646	1996	1996	1996	1996	0
170	20231215	184500	19029646	1996	1996	1996	1996	0
171	20231215	184400	19029646	1996	1996	1996	1996	0
172	20231215	184300	19029646	1996	1996	1996	1996	0
173	20231215	184200	19029646	1996	1996	1996	1996	0
174	20231215	184100	19029646	1996	1996	1996	1996	0
175	20231215	184000	19029646	1996	1996	1996	1996	0
176	20231215	183900	19029646	1996	1996	1996	1996	0
177	20231215	183800	19029646	1996	1996	1996	1996	0
178	20231215	183700	19029646	1996	1996	1996	1996	0
179	20231215	183600	19029646	1996	1996	1996	1996	0
180	20231215	183500	19029646	1996	1996	1996	1996	0
181	20231215	183400	19029646	1996	1996	1996	1996	0
182	20231215	183300	19029646	1996	1996	1996	1996	1
183	20231215	183200	19029646	1996	1996	1996	1996	0
184	20231215	183100	19029646	1996	1996	1996	1996	0
185	20231215	183000	19029646	1996	1996	1996	1996	0
186	20231215	182900	19029646	1996	1996	1996	1996	0
187	20231215	182800	19029646	1996	1996	1996	1996	0
188	20231215	182700	19029646	1996	1996	1996	1996	0
189	20231215	182600	19029646	1996	1996	1996	1996	0
190	20231215	182500	19029646	1996	1996	1996	1996	0
191	20231215	182400	19029646	1996	1996	1996	1996	0
192	20231215	182300	19029646	1996	1996	1996	1996	0
193	20231215	182200	19029646	1996	1996	1996	1996	0
194	20231215	182100	19029646	1996	1996	1996	1996	0
195	20231215	182000	19029646	1996	1996	1996	1996	0
196	20231215	181900	19029646	1996	1996	1996	1996	0
197	20231215	181800	19029646	1996	1996	1996	1996	0
198	20231215	181700	19029646	1996	1996	1996	1996	0
199	20231215	181600	19029646	1996	1996	1996	1996	0
200	20231215	181500	19029646	1996	1996	1996	1996	0
201	20231215	181400	19029646	1996	1996	1996	1996	0
202	20231215	181300	19029646	1996	1996	1996	1996	0
203	20231215	181200	19029646	1996	1996	1996	1996	0
204	20231215	181100	19029646	1996	1996	1996	1996	0
205	20231215	181000	19029646	1996	1996	1996	1996	0
206	20231215	180900	19029646	1996	1996	1996	1996	0
207	20231215	180800	19029646	1996	1996	1996	1996	0
208	20231215	180700	19029646	1996	1996	1996	1996	0
209	20231215	180600	19029646	1996	1996	1996	1996	0
210	20231215	180500	19029646	1996	1996	1996	1996	0
211	20231215	180400	19029646	1996	1996	1996	1996	0
212	20231215	180300	19029646	1996	1996	1996	1996	1
213	20231215	180200	19029646	1996	1996	1996	1996	0
214	20231215	180100	19029646	1996	1996	1996	1996	0
215	20231215	180000	19029646	1996	1996	1996	1996	0
216	20231215	175900	19029646	1996	1996	1996	1996	0
217	20231215	175800	19029646	1996	1996	1996	1996	0
218	20231215	175700	19029646	1996	1996	1996	1996	0
219	20231215	175600	19029646	1996	1996	1996	1996	0
220	20231215	175500	19029646	1996	1996	1996	1996	0
221	20231215	175400	19029646	1996	1996	1996	1996	0
222	20231215	175300	19029646	1996	1996	1996	1996	0
223	20231215	175200	19029646	1996	1996	1996	1996	0
224	20231215	175100	19029646	1996	1996	1996	1996	0
225	20231215	175000	19029646	1996	1996	1996	1996	0
226	20231215	174900	19029646	1996	1996	1996	1996	0
227	20231215	174800	19029646	1996	1996	1996	1996	0
228	20231215	174700	19029646	1996	1996	1996	1996	0
229	20231215	174600	19029646	1996	1996	1996	1996	0
230	20231215	174500	19029646	1996	1996	1996	1996	0
231	20231215	174400	19029646	1996	1996	1996	1996	0
232	20231215	174300	19029646	1996	1996	1996	1996	0
233	20231215	174200	19029646	1996	1996	1996	1996	0
234	20231215	174100	19029646	1996	1996	1996	1996	0
235	20231215	174000	19029646	1996	1996	1996	1996	0
236	20231215	173900	19029646	1996	1996	1996	1996	0
237	20231215	173800	19029646	1996	1996	1996	1996	0
238	20231215	173700	19029646	1996	1996	1996	1996	0
239	20231215	173600	19029646	1996	1996	1996	1996	0
240	20231215	173500	19029646	1996	1996	1996	1996	0
241	20231215	173400	19029646	1996	1996	1996	1996	0
242	20231215	173300	19029646	1996	1996	1996	1996	1
243	20231215	173200	19029646	1996	1996	1996	1996	0
244	20231215	173100	19029646	1996	1996	1996	1996	0
245	20231215	173000	19029646	1996	1996	1996	1996	0
246	20231215	172900	19029646	1996	1996	1996	1996	0
247	20231215	172800	19029646	1996	1996	1996	1996	0
248	20231215	172700	19029646	1996	1996	1996	1996	0
249	20231215	172600	19029646	1996	1996	1996	1996	0
250	20231215	172500	19029646	1996	1996	1996	1996	0
251	20231215	172400	19029646	1996	1996	1996	1996	0
252	20231215	172300	19029646	1996	1996	1996	1996	0
253	20231215	172200	19029646	1996	1996	1996	1996	0
254	20231215	172100	19029646	1996	1996	1996	1996	0
255	20231215	172000	19029646	1996	1996	1996	1996	0
256	20231215	171900	19029646	1996	1996	1996	1996	0
257	20231215	171800	19029646	1996	1996	1996	1996	0
258	20231215	171700	19029646	1996	1996	1996	1996	0
259	20231215	171600	19029646	1996	1996	1996	1996	0
260	20231215	171500	19029646	1996	1996	1996	1996	0
261	20231215	171400	19029646	1996	1996	1996	1996	0
262	20231215	171300	19029646	1996	1996	1996	1996	0
263	20231215	171200	19029646	1996	1996	1996	1996	0
264	20231215	171100	19029646	1996	1996	1996	1996	0
265	20231215	171000	19029646	1996	1996	1996	1996	0
266	20231215	170900	19029646	1996	1996	1996	1996	0
267	20231215	170800	19029646	1996	1996	1996	1996	0
268	20231215	170700	19029646	1996	1996	1996	1996	0
269	20231215	170600	19029646	1996	1996	1996	1996	0
270	20231215	170500	19029646	1996	1996	1996	1996	0
271	20231215	170400	19029646	1996	1996	1996	1996	0
272	20231215	170300	19029646	1996	1996	1996	1996	1
273	20231215	170200	19029646	1996	1996	1996	1996	0
274	20231215	170100	19029646	1996	1996	1996	1996	0
275	20231215	170000	19029646	1996	1996	1996	1996	0
276	20231215	165900	19029646	1996	1996	1996	1996	0
277	20231215	165800	19029646	1996	1996	1996	1996	0
278	20231215	165700	19029646	1996	1996	1996	1996	0
279	20231215	165600	19029646	1996	1996	1996	1996	0
280	20231215	165500	19029646	1996	1996	1996	1996	0
281	20231215	165400	19029646	1996	1996	1996	1996	0
282	20231215	165300	19029646	1996	1996	1996	1996	0
283	20231215	165200	19029646	1996	1996	1996	1996	0
284	20231215	165100	19029646	1996	1996	1996	1996	0
285	20231215	165000	19029646	1996	1996	1996	1996	0
286	20231215	164900	19029646	1996	1996	1996	1996	0
287	20231215	164800	19029646	1996	1996	1996	1996	0
288	20231215	164700	19029646	1996	1996	1996	1996	0
289	20231215	164600	19029646	1996	1996	1996	1996	0
290	20231215	164500	19029646	1996	1996	1996	1996	0
291	20231215	164400	19029646	1996	1996	1996	1996	0
292	20231215	164300	19029646	1996	1996	1996	1996	0
293	20231215	164200	19029646	1996	1996	1996	1996	0
294	20231215	164100	19029646	1996	1996	1996	1996	0
295	20231215	164000	19029646	1996	1996	1996	1996	0
296	20231215	163900	19029646	1996	1996	1996	1996	0
297	20231215	163800	19029646	1996	1996	1996	1996	0
298	20231215	163700	19029646	1996	1996	1996	1996	0
299	20231215	163600	19029646	1996	1996	1996	1996	0
300	20231215	163500	19029646	1996	1996	1996	1996	0
301	20231215	163400	19029646	1996	1996	1996	1996	0
302	20231215	163300	19029646	1996	1996	1996	1996	1
303	20231215	163200	19029646	1996	1996	1996	1996	0
304	20231215	163100	19029646	1996	1996	1996	1996	0
305	20231215	163000	19029646	1996	1996	1996	1996	0
306	20231215	162900	19029646	1996	1996	1996	1996	0
307	20231215	162800	19029646	1996	1996	1996	1996	0
308	20231215	162700	19029646	1996	1996	1996	1996	0
309	20231215	162600	19029646	1996	1996	1996	1996	0
310	20231215	162500	19029646	1996	1996	1996	1996	0
311	20231215	162400	19029646	1996	1996	1996	1996	0
312	20231215	162300	19029646	1996	1996	1996	1996	0
313	20231215	162200	19029646	1996	1996	1996	1996	0
314	20231215	162100	19029646	1996	1996	1996	1996	0
315	20231215	162000	19029646	1996	1996	1996	1996	0
316	20231215	161900	19029646	1996	1996	1996	1996	0
317	20231215	161800	19029646	1996	1996	1996	1996	0
318	20231215	161700	19029646	1996	1996	1996	1996	0
319	20231215	161600	19029646	1996	1996	1996	1996	0
320	20231215	161500	19029646	1996	1996	1996	1996	0
321	20231215	161400	19029646	1996	1996	1996	1996	0
322	20231215	161300	19029646	1996	1996	1996	1996	0
323	20231215	161200	19029646	1996	1996	1996	1996	0
324	20231215	161100	19029646	1996	1996	1996	1996	0
325	20231215	161000	19029646	1996	1996	1996	1996	0
326	20231215	160900	19029646	1996	1996	1996	1996	0
327	20231215	160800	19029646	1996	1996	1996	1996	0
328	20231215	160700	19029646	1996	1996	1996	1996	0
329	20231215	160600	19029646	1996	1996	1996	1996	0
330	20231215	160500	19029646	1996	1996	1996	1996	0
331	20231215	160400	19029646	1996	1996	1996	1996	0
332	20231215	160300	19029646	1996	1996	1996	1996	1
333	20231215	160200	19029646	1996	1996	1996	1996	0
334	20231215	160100	19029646	1996	1996	1996	1996	0
335	20231215	160000	19029646	1996	1996	1996	1996	0
336	20231215	155900	19029646	1996	1996	1996	1996	0
337	20231215	155800	19029646	1996	1996	1996	1996	0
338	20231215	155700	19029646	1996	1996	1996	1996	0
339	20231215	155600	19029646	1996	1996	1996	1996	0
340	20231215	155500	19029646	1996	1996	1996	1996	0
341	20231215	155400	19029646	1996	1996	1996	1996	0
342	20231215	155300	19029646	1996	1996	1996	1996	0
343	20231215	155200	19029646	1996	1996	1996	1996	0
344	20231215	155100	19029646	1996	1996	1996	1996	0
345	20231215	155000	19029646	1996	1996	1996	1996	0
346	20231215	154900	19029646	1996	1996	1996	1996	0
347	20231215	154800	19029646	1996	1996	1996	1996	0
348	20231215	154700	19029646	1996	1996	1996	1996	0
349	20231215	154600	19029646	1996	1996	1996	1996	0
350	20231215	154500	19029646	1996	1996	1996	1996	0
351	20231215	154400	19029646	1996	1996	1996	1996	0
352	20231215	154300	19029646	1996	1996	1996	1996	0
353	20231215	154200	19029646	1996	1996	1996	1996	0
354	20231215	154100	19029646	1996	1996	1996	1996	0
355	20231215	154000	19029646	1996	1996	1996	1996	0
356	20231215	153900	19029646	1996	1996	1996	1996	0
357	20231215	153800	19029646	1996	1996	1996	1996	0
358	20231215	153700	19029646	1996	1996	1996	1996	0
359	20231215	153600	19029646	1996	1996	1996	1996	0
360	20231215	153500	19029646	1996	1996	1996	1996	0
361	20231215	153400	19029646	1996	1996	1996	1996	0
362	20231215	153300	19029646	1996	1996	1996	1996	1
363	20231215	153200	19029646	1996	1996	1996	1996	0
364	20231215	153100	19029646	1996	1996	1996	1996	0
365	20231215	153000	19029646	1996	1996	1996	1996	0
366	20231215	152900	19029646	1996	1996	1996	1996	0
367	20231215	152800	19029646	1996	1996	1996	1996	0
368	20231215	152700	19029646	1996	1996	1996	1996	0
369	20231215	152600	19029646	1996	1996	1996	1996	0
370	20231215	152500	19029646	1996	1996	1996	1996	0
371	20231215	152400	19029646	1996	1996	1996	1996	0
372	20231215	152300	19029646	1996	1996	1996	1996	0
373	20231215	152200	19029646	1996	1996	1996	1996	0
374	20231215	152100	19029646	1996	1996	1996	1996	0
375	20231215	152000	19029646	1996	1996	1996	1996	0
376	20231215	151900	19029646	1996	1996	1996	1996	0
377	20231215	151800	19029646	1996	1996	1996	1996	0
378	20231215	151700	19029646	1996	1996	1996	1996	0
379	20231215	151600	19029646	1996	1996	1996	1996	0
380	20231215	151500	19029646	1996	1996	1996	1996	0
381	20231215	151400	19029646	1996	1996	1996	1996	1
382	20231215	151300	19027650	1996	1996	1996	1996	0
383	20231215	151200	19027650	1996	1996	1996	1996	0
384	20231215	151100	19027650	1996	1996	1996	1996	0
385	20231215	151000	19027650	1996	1996	1996	1996	0
386	20231215	150900	19027650	1996	1996	1996	1996	0
387	20231215	150800	19027650	1996	1996	1996	1996	0
388	20231215	150700	19027650	1996	1996	1996	1996	0
389	20231215	150600	19027650	1996	1996	1996	1996	0
390	20231215	150500	19027650	1996	1996	1996	1996	0
391	20231215	150400	19027650	1996	1996	1996	1996	0
392	20231215	150300	19027650	1996	1996	1996	1996	0
393	20231215	150200	19027650	1996	1996	1996	1996	0
394	20231215	150100	19027650	1996	1996	1996	1996	0
395	20231215	150000	19027650	1996	1996	1996	1996	0
396	20231215	145900	19027650	1996	1996	1996	1996	0
397	20231215	145800	19027650	1996	1996	1996	1996	0
398	20231215	145700	19027650	1996	1996	1996	1996	0
399	20231215	145600	19027650	1996	1996	1996	1996	0
400	20231215	145500	19027650	1996	1996	1996	1996	0
401	20231215	145400	19027650	1996	1996	1996	1996	0
402	20231215	145300	19027650	1996	1996	1996	1996	0
403	20231215	145200	19027650	1996	1996	1996	1996	0
404	20231215	145100	19027650	1996	1996	1996	1996	0
405	20231215	145000	19027650	1996	1996	1996	1996	0
406	20231215	144900	19027650	1996	1996	1996	1996	0
407	20231215	144800	19027650	1996	1996	1996	1996	0
408	20231215	144700	19027650	1996	1996	1996	1996	0
409	20231215	144600	19027650	1996	1996	1996	1996	0
410	20231215	144500	19027650	1996	1996	1996	1996	0
411	20231215	144400	19027650	1996	1996	1996	1996	0
412	20231215	144300	19027650	1996	1996	1996	1996	0
413	20231215	144200	19027650	1996	1996	1996	1996	0
414	20231215	144100	19027650	1996	1996	1996	1996	0
415	20231215	144000	19027650	1996	1996	1996	1996	0
416	20231215	143900	19027650	1996	1996	1996	1996	0
417	20231215	143800	19027650	1996	1996	1996	1996	0
418	20231215	143700	19027650	1996	1996	1996	1996	0
419	20231215	143600	19027650	1996	1996	1996	1996	0
420	20231215	143500	19027650	1996	1996	1996	1996	0
421	20231215	143400	19027650	1996	1996	1996	1996	0
422	20231215	143300	19027650	1996	1996	1996	1996	0
423	20231215	143200	19027650	1996	1996	1996	1996	0
424	20231215	143100	19027650	1996	1996	1996	1996	0
425	20231215	143000	19027650	1996	1996	1996	1996	0
426	20231215	142900	19027650	1996	1996	1996	1996	0
427	20231215	142800	19027650	1996	1996	1996	1996	0
428	20231215	142700	19027650	1996	1996	1996	1996	0
429	20231215	142600	19027650	1996	1996	1996	1996	0
430	20231215	142500	19027650	1996	1996	1996	1996	0
431	20231215	142400	19027650	1996	1996	1996	1996	0
432	20231215	142300	19027650	1996	1996	1996	1996	0
433	20231215	142200	19027650	1996	1996	1996	1996	0
434	20231215	142100	19027650	1996	1996	1996	1996	0
435	20231215	142000	19027650	1996	1996	1996	1996	0
436	20231215	141900	19027650	1996	1996	1996	1996	0
437	20231215	141800	19027650	1996	1996	1996	1996	1672
438	20231215	141700	15690338	1996	1996	1996	1996	0
439	20231215	141600	15690338	1996	1996	1996	1996	0
440	20231215	141500	15690338	1996	1996	1996	1996	0
441	20231215	141400	15690338	1996	1996	1996	1996	0
442	20231215	141300	15690338	1996	1996	1996	1996	0
443	20231215	141200	15690338	1996	1996	1996	1996	0
444	20231215	141100	15690338	1996	1996	1996	1996	0
445	20231215	141000	15690338	1996	1996	1996	1996	0
446	20231215	140900	15690338	1996	1996	1996	1996	0
447	20231215	140800	15690338	1996	1996	1996	1996	0
448	20231215	140700	15690338	1996	1996	1996	1996	0
449	20231215	140600	15690338	1996	1996	1996	1996	0
450	20231215	140500	15690338	1996	1996	1996	1996	0
451	20231215	140400	15690338	1996	1996	1996	1996	0
452	20231215	140300	15690338	1996	1996	1996	1996	0
453	20231215	140200	15690338	1996	1996	1996	1996	0
454	20231215	140100	15690338	1996	1996	1996	1996	0
455	20231215	140000	15690338	1996	1996	1996	1996	0
456	20231215	135900	15690338	1996	1996	1996	1996	0
457	20231215	135800	15690338	1996	1996	1996	1996	0
458	20231215	135700	15690338	1996	1996	1996	1996	0
459	20231215	135600	15690338	1996	1996	1996	1996	0
460	20231215	135500	15690338	1996	1996	1996	1996	0
461	20231215	135400	15690338	1996	1996	1996	1996	0
462	20231215	135300	15690338	1996	1996	1996	1996	0
463	20231215	135200	15690338	1996	1996	1996	1996	0
464	20231215	135100	15690338	1996	1996	1996	1996	10
465	20231215	135000	15670378	1995	1995	1995	1995	0
466	20231215	134900	15670378	1995	1995	1995	1995	0
467	20231215	134800	15670378	1995	1995	1995	1995	0
468	20231215	134700	15670378	1995	1995	1995	1995	0
469	20231215	134600	15670378	1995	1995	1995	1995	0
470	20231215	134500	15670378	1995	1995	1995	1995	0
471	20231215	134400	15670378	1995	1995	1995	1995	0
472	20231215	134300	15670378	1995	1995	1995	1995	0
473	20231215	134200	15670378	1995	1995	1995	1995	0
474	20231215	134100	15670378	1995	1995	1995	1995	0
475	20231215	134000	15670378	1995	1995	1995	1995	0
476	20231215	133900	15670378	1995	1995	1995	1995	0
477	20231215	133800	15670378	1995	1995	1995	1995	0
478	20231215	133700	15670378	1995	1995	1995	1995	0
479	20231215	133600	15670378	1995	1995	1995	1995	99
480	20231215	133500	15472873	1996	1996	1996	1996	0
481	20231215	133400	15472873	1996	1996	1996	1996	0
482	20231215	133300	15472873	1996	1996	1996	1996	0
483	20231215	133200	15472873	1996	1996	1996	1996	0
484	20231215	133100	15472873	1996	1996	1996	1996	10
485	20231215	133000	15452913	1995	1995	1995	1995	209
486	20231215	132900	15035958	1996	1996	1996	1996	0
487	20231215	132800	15035958	1996	1996	1996	1996	0
488	20231215	132700	15035958	1996	1996	1996	1996	0
489	20231215	132600	15035958	1996	1996	1996	1996	0
490	20231215	132500	15035958	1996	1996	1996	1996	0
491	20231215	132400	15035958	1996	1996	1996	1996	0
492	20231215	132300	15035958	1996	1996	1996	1996	10
493	20231215	132200	15015998	1995	1995	1995	1995	8
494	20231215	132100	15000038	1996	1996	1996	1996	10
495	20231215	132000	14980078	1995	1995	1995	1995	0
496	20231215	131900	14980078	1995	1995	1995	1995	0
497	20231215	131800	14980078	1995	1995	1995	1995	0
498	20231215	131700	14980078	1995	1995	1995	1995	0
499	20231215	131600	14980078	1995	1995	1995	1995	0
500	20231215	131500	14980078	1995	1995	1995	1995	3
501	20231215	131400	14974093	1995	1995	1995	1995	0
502	20231215	131300	14974093	1995	1995	1995	1995	0
503	20231215	131200	14974093	1995	1995	1995	1995	0
504	20231215	131100	14974093	1995	1995	1995	1995	0
505	20231215	131000	14974093	1995	1995	1995	1995	0
506	20231215	130900	14974093	1995	1995	1995	1995	0
507	20231215	130800	14974093	1995	1995	1995	1995	0
508	20231215	130700	14974093	1995	1995	1995	1995	0
509	20231215	130600	14974093	1995	1995	1995	1995	0
510	20231215	130500	14974093	1995	1995	1995	1995	0
511	20231215	130400	14974093	1995	1995	1995	1995	9
512	20231215	130300	14956138	1995	1995	1995	1995	0
513	20231215	130200	14956138	1995	1995	1995	1995	0
514	20231215	130100	14956138	1995	1995	1995	1995	0
515	20231215	130000	14956138	1995	1995	1995	1995	0
516	20231215	125900	14956138	1995	1995	1995	1995	0
517	20231215	125800	14956138	1995	1995	1995	1995	0
518	20231215	125700	14956138	1995	1995	1995	1995	0
519	20231215	125600	14956138	1995	1995	1995	1995	0
520	20231215	125500	14956138	1995	1995	1995	1995	0
521	20231215	125400	14956138	1995	1995	1995	1995	0
522	20231215	125300	14956138	1995	1995	1995	1988	4211
523	20231215	125200	6583158	1988	1988	1988	1988	0
524	20231215	125100	6583158	1988	1995	1995	1988	114
525	20231215	125000	6356477	1988	1995	1995	1988	250
526	20231215	124900	5859242	1996	1996	1996	1996	0
527	20231215	124800	5859242	1996	1996	1996	1996	0
528	20231215	124700	5859242	1996	1996	1996	1996	0
529	20231215	124600	5859242	1996	1996	1996	1996	0
530	20231215	124500	5859242	1996	1996	1996	1996	0
531	20231215	124400	5859242	1996	1996	1996	1996	0
532	20231215	124300	5859242	1996	1996	1996	1996	0
533	20231215	124200	5859242	1996	1996	1996	1996	0
534	20231215	124100	5859242	1996	1996	1996	1996	0
535	20231215	124000	5859242	1996	1996	1996	1996	0
536	20231215	123900	5859242	1996	1996	1996	1996	0
537	20231215	123800	5859242	1996	1996	1996	1996	0
538	20231215	123700	5859242	1996	1996	1996	1996	0
539	20231215	123600	5859242	1996	1996	1996	1996	0
540	20231215	123500	5859242	1996	1996	1996	1996	0
541	20231215	123400	5859242	1996	1995	1996	1995	110
542	20231215	123300	5639782	1995	1995	1995	1995	0
543	20231215	123200	5639782	1995	1995	1995	1995	0
544	20231215	123100	5639782	1995	1995	1995	1995	0
545	20231215	123000	5639782	1995	1995	1995	1995	0
546	20231215	122900	5639782	1995	1995	1995	1995	0
547	20231215	122800	5639782	1995	1995	1995	1995	0
548	20231215	122700	5639782	1995	1995	1995	1995	0
549	20231215	122600	5639782	1995	1995	1995	1995	0
550	20231215	122500	5639782	1995	1995	1995	1995	0
551	20231215	122400	5639782	1995	1995	1995	1995	0
552	20231215	122300	5639782	1995	1995	1995	1995	0
553	20231215	122200	5639782	1995	1995	1995	1995	0
554	20231215	122100	5639782	1995	1995	1995	1995	0
555	20231215	122000	5639782	1995	1995	1995	1995	0
556	20231215	121900	5639782	1995	1995	1995	1995	0
557	20231215	121800	5639782	1995	1995	1995	1995	0
558	20231215	121700	5639782	1995	1995	1995	1995	0
559	20231215	121600	5639782	1995	1995	1995	1995	0
560	20231215	121500	5639782	1995	1995	1995	1995	0
561	20231215	121400	5639782	1995	1995	1995	1995	0
562	20231215	121300	5639782	1995	1995	1995	1995	0
563	20231215	121200	5639782	1995	1995	1995	1995	0
564	20231215	121100	5639782	1995	1995	1995	1995	0
565	20231215	121000	5639782	1995	1995	1995	1995	0
566	20231215	120900	5639782	1995	1995	1995	1995	0
567	20231215	120800	5639782	1995	1995	1995	1995	1
568	20231215	120700	5637787	1995	1995	1995	1995	0
569	20231215	120600	5637787	1995	1995	1995	1995	0
570	20231215	120500	5637787	1995	1995	1995	1995	0
571	20231215	120400	5637787	1995	1995	1995	1995	0
572	20231215	120300	5637787	1995	1995	1995	1995	0
573	20231215	120200	5637787	1995	1995	1995	1995	0
574	20231215	120100	5637787	1995	1995	1995	1995	0
575	20231215	120000	5637787	1995	1995	1995	1995	0
576	20231215	115900	5637787	1995	1995	1995	1995	0
577	20231215	115800	5637787	1995	1995	1995	1995	0
578	20231215	115700	5637787	1995	1995	1995	1995	1
579	20231215	115600	5635792	1995	1995	1995	1995	1
580	20231215	115500	5633797	1995	1995	1995	1995	1
581	20231215	115400	5631802	1995	1995	1995	1995	21
582	20231215	115300	5589907	1995	1995	1995	1995	1
583	20231215	115200	5587912	1988	1995	1995	1988	2522
584	20231215	115100	574080	1997	1997	1997	1997	0
585	20231215	115000	574080	1997	1997	1997	1997	0
586	20231215	114900	574080	1997	1997	1997	1997	0
587	20231215	114800	574080	1997	1997	1997	1997	0
588	20231215	114700	574080	1997	1997	1997	1997	0
589	20231215	114600	574080	1997	1997	1997	1997	0
590	20231215	114500	574080	1997	1997	1997	1997	0
591	20231215	114400	574080	1997	1997	1997	1997	0
592	20231215	114300	574080	1997	1997	1997	1997	0
593	20231215	114200	574080	1997	1997	1997	1997	0
594	20231215	114100	574080	1997	1997	1997	1997	0
595	20231215	114000	574080	1997	1997	1997	1997	0
596	20231215	113900	574080	1997	1997	1997	1997	0
597	20231215	113800	574080	1997	1997	1997	1997	0
598	20231215	113700	574080	1997	1997	1997	1997	0
599	20231215	113600	574080	1997	1997	1997	1997	0
600	20231215	113500	574080	1997	1997	1997	1997	0
601	20231215	113400	574080	1997	1997	1997	1997	0
602	20231215	113300	574080	1997	1997	1997	1997	0
603	20231215	113200	574080	1997	1997	1997	1997	0
604	20231215	113100	574080	1997	1997	1997	1997	0
605	20231215	113000	574080	1997	1997	1997	1997	0
606	20231215	112900	574080	1997	1997	1997	1997	0
607	20231215	112800	574080	1997	1997	1997	1997	0
608	20231215	112700	574080	1997	1997	1997	1997	0
609	20231215	112600	574080	1997	1997	1997	1997	0
610	20231215	112500	574080	1997	1997	1997	1997	0
611	20231215	112400	574080	1997	1997	1997	1997	0
612	20231215	112300	574080	1997	1997	1997	1997	0
613	20231215	112200	574080	1997	1997	1997	1997	0
614	20231215	112100	574080	1997	1997	1997	1997	0
615	20231215	112000	574080	1997	1997	1997	1997	0
616	20231215	111900	574080	1997	1997	1997	1997	0
617	20231215	111800	574080	1997	1997	1997	1997	0
618	20231215	111700	574080	1997	1997	1997	1997	0
619	20231215	111600	574080	1997	1997	1997	1997	0
620	20231215	111500	574080	1997	1997	1997	1997	0
621	20231215	111400	574080	1997	1997	1997	1997	0
622	20231215	111300	574080	1997	1997	1997	1997	0
623	20231215	111200	574080	1997	1997	1997	1997	0
624	20231215	111100	574080	1997	1997	1997	1997	0
625	20231215	111000	574080	1997	1997	1997	1997	0
626	20231215	110900	574080	1997	1997	1997	1997	0
627	20231215	110800	574080	1997	1997	1997	1997	0
628	20231215	110700	574080	1997	1997	1997	1997	0
629	20231215	110600	574080	1997	1997	1997	1997	0
630	20231215	110500	574080	1997	1997	1997	1997	0
631	20231215	110400	574080	1997	1997	1997	1997	0
632	20231215	110300	574080	1997	1997	1997	1997	0
633	20231215	110200	574080	1997	1997	1997	1997	0
634	20231215	110100	574080	1997	1997	1997	1997	0
635	20231215	110000	574080	1997	1997	1997	1997	0
636	20231215	105900	574080	1997	1997	1997	1997	0
637	20231215	105800	574080	1997	1997	1997	1997	0
638	20231215	105700	574080	1997	1997	1997	1997	0
639	20231215	105600	574080	1997	1997	1997	1997	0
640	20231215	105500	574080	1997	1997	1997	1997	0
641	20231215	105400	574080	1997	1997	1997	1997	0
642	20231215	105300	574080	1997	1997	1997	1997	0
643	20231215	105200	574080	1997	1997	1997	1997	0
644	20231215	105100	574080	1997	1997	1997	1997	0
645	20231215	105000	574080	1997	1997	1997	1997	0
646	20231215	104900	574080	1997	1997	1997	1997	0
647	20231215	104800	574080	1997	1997	1997	1997	0
648	20231215	104700	574080	1997	1997	1997	1997	0
649	20231215	104600	574080	1997	1997	1997	1997	0
650	20231215	104500	574080	1997	1997	1997	1997	0
651	20231215	104400	574080	1997	1997	1997	1997	0
652	20231215	104300	574080	1997	1997	1997	1997	0
653	20231215	104200	574080	1997	1997	1997	1997	0
654	20231215	104100	574080	1997	1997	1997	1997	0
655	20231215	104000	574080	1997	1997	1997	1997	0
656	20231215	103900	574080	1997	1997	1997	1997	0
657	20231215	103800	574080	1997	1997	1997	1997	0
658	20231215	103700	574080	1997	1997	1997	1997	0
659	20231215	103600	574080	1997	1997	1997	1997	0
660	20231215	103500	574080	1997	1997	1997	1997	0
661	20231215	103400	574080	1997	1997	1997	1997	0
662	20231215	103300	574080	1997	1997	1997	1997	0
663	20231215	103200	574080	1997	1997	1997	1997	0
664	20231215	103100	574080	1997	1997	1997	1997	0
665	20231215	103000	574080	1997	1997	1997	1997	0
666	20231215	102900	574080	1997	1997	1997	1997	0
667	20231215	102800	574080	1997	1997	1997	1997	0
668	20231215	102700	574080	1997	1997	1997	1997	0
669	20231215	102600	574080	1997	1997	1997	1997	0
670	20231215	102500	574080	1997	1997	1997	1997	0
671	20231215	102400	574080	1997	1997	1997	1997	0
672	20231215	102300	574080	1997	1997	1997	1997	0
673	20231215	102200	574080	1997	1997	1997	1997	0
674	20231215	102100	574080	1997	1997	1997	1997	0
675	20231215	102000	574080	1997	1997	1997	1997	0
676	20231215	101900	574080	1997	1997	1997	1997	0
677	20231215	101800	574080	1997	1997	1997	1997	0
678	20231215	101700	574080	1997	1997	1997	1997	0
679	20231215	101600	574080	1997	1997	1997	1997	0
680	20231215	101500	574080	1997	1997	1997	1997	0
681	20231215	101400	574080	1997	1997	1997	1997	0
682	20231215	101300	574080	1997	1997	1997	1997	0
683	20231215	101200	574080	1997	1997	1997	1997	0
684	20231215	101100	574080	1997	1997	1997	1997	0
685	20231215	101000	574080	1997	1997	1997	1997	0
686	20231215	100900	574080	1997	1997	1997	1997	0
687	20231215	100800	574080	1997	1997	1997	1997	0
688	20231215	100700	574080	1997	1997	1997	1997	0
689	20231215	100600	574080	1997	1997	1997	1997	0
690	20231215	100500	574080	1997	1997	1997	1997	0
691	20231215	100400	574080	1997	1997	1997	1997	0
692	20231215	100300	574080	1997	1997	1997	1997	0
693	20231215	100200	574080	1997	1997	1997	1997	0
694	20231215	100100	574080	1997	1997	1997	1997	0
695	20231215	100000	574080	1997	1997	1997	1997	0
696	20231215	095900	574080	1997	1997	1997	1997	0
697	20231215	095800	574080	1997	1997	1997	1997	0
698	20231215	095700	574080	1997	1997	1997	1997	0
699	20231215	095600	574080	1997	1997	1997	1997	0
700	20231215	095500	574080	1997	1997	1997	1997	0
701	20231215	095400	574080	1997	1997	1997	1997	0
702	20231215	095300	574080	1997	1997	1997	1997	0
703	20231215	095200	574080	1997	1997	1997	1997	0
704	20231215	095100	574080	1997	1997	1997	1997	0
705	20231215	095000	574080	1997	1997	1997	1997	0
706	20231215	094900	574080	1997	1997	1997	1997	0
707	20231215	094800	574080	1997	1997	1997	1997	0
708	20231215	094700	574080	1997	1997	1997	1997	0
709	20231215	094600	574080	1997	1997	1997	1997	0
710	20231215	094500	574080	1997	1997	1997	1997	0
711	20231215	094400	574080	1997	1997	1997	1997	0
712	20231215	094300	574080	1997	1997	1997	1997	0
713	20231215	094200	574080	1997	1997	1997	1997	0
714	20231215	094100	574080	1997	1997	1997	1997	0
715	20231215	094000	574080	1997	1997	1997	1997	0
716	20231215	093900	574080	1997	1997	1997	1997	0
717	20231215	093800	574080	1997	1997	1997	1997	0
718	20231215	093700	574080	1997	1997	1997	1997	10
719	20231215	093600	554110	1995	1995	1995	1995	0
720	20231215	093500	554110	1995	1995	1995	1995	0
721	20231215	093400	554110	1995	1995	1995	1995	0
722	20231215	093300	554110	1995	1995	1995	1995	18
723	20231215	093200	518200	1992	1993	1993	1992	250
724	20231215	093100	19970	1997	1997	1997	1997	0
725	20231215	093000	19970	1997	1997	1997	1997	0
726	20231215	092900	19970	1997	1997	1997	1997	0
727	20231215	092800	19970	1997	1997	1997	1997	0
728	20231215	092700	19970	1997	1997	1997	1997	0
729	20231215	092600	19970	1997	1997	1997	1997	0
730	20231215	092500	19970	1997	1997	1997	1997	0
731	20231215	092400	19970	1997	1997	1997	1997	0
732	20231215	092300	19970	1997	1997	1997	1997	0
733	20231215	092200	19970	1997	1997	1997	1997	0
734	20231215	092100	19970	1997	1997	1997	1997	0
735	20231215	092000	19970	1997	1997	1997	1997	0
736	20231215	091900	19970	1997	1997	1997	1997	0
737	20231215	091800	19970	1997	1997	1997	1997	0
738	20231215	091700	19970	1997	1997	1997	1997	0
739	20231215	091600	19970	1997	1997	1997	1997	0
740	20231215	091500	19970	1997	1997	1997	1997	0
741	20231215	091400	19970	1997	1997	1997	1997	0
742	20231215	091300	19970	1997	1997	1997	1997	0
743	20231215	091200	19970	1997	1997	1997	1997	0
744	20231215	091100	19970	1997	1997	1997	1997	0
745	20231215	091000	19970	1997	1997	1997	1997	10
746	20231215	090900	0	1995	1995	1995	1995	0
747	20231215	090800	0	1995	1995	1995	1995	0
748	20231215	090700	0	1995	1995	1995	1995	0
749	20231215	090600	0	1995	1995	1995	1995	0
750	20231215	090500	0	1995	1995	1995	1995	0
751	20231215	090400	0	1995	1995	1995	1995	0
752	20231215	090300	0	1995	1995	1995	1995	0
753	20231215	090200	0	1995	1995	1995	1995	0
754	20231215	090100	0	1995	1995	1995	1995	0
755	20231215	090000	0	1995	1995	1995	1995	0