KissMeData/449020/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213000	2451907	1976	1976	1976	1976	1
3	20231201	212900	2451907	1976	1976	1976	1976	0
4	20231201	212800	2451907	1976	1976	1976	1976	0
5	20231201	212700	2451907	1976	1976	1976	1976	0
6	20231201	212600	2451907	1976	1976	1976	1976	0
7	20231201	212500	2451907	1976	1976	1976	1976	0
8	20231201	212400	2451907	1976	1976	1976	1976	0
9	20231201	212300	2451907	1976	1976	1976	1976	0
10	20231201	212200	2451907	1976	1976	1976	1976	0
11	20231201	212100	2451907	1976	1976	1976	1976	0
12	20231201	212000	2451907	1976	1976	1976	1976	0
13	20231201	211900	2451907	1976	1976	1976	1976	0
14	20231201	211800	2451907	1976	1976	1976	1976	0
15	20231201	211700	2451907	1976	1976	1976	1976	0
16	20231201	211600	2451907	1976	1976	1976	1976	0
17	20231201	211500	2451907	1976	1976	1976	1976	0
18	20231201	211400	2451907	1976	1976	1976	1976	0
19	20231201	211300	2451907	1976	1976	1976	1976	0
20	20231201	211200	2451907	1976	1976	1976	1976	0
21	20231201	211100	2451907	1976	1976	1976	1976	0
22	20231201	211000	2451907	1976	1976	1976	1976	0
23	20231201	210900	2451907	1976	1976	1976	1976	0
24	20231201	210800	2451907	1976	1976	1976	1976	0
25	20231201	210700	2451907	1976	1976	1976	1976	0
26	20231201	210600	2451907	1976	1976	1976	1976	0
27	20231201	210500	2451907	1976	1976	1976	1976	0
28	20231201	210400	2451907	1976	1976	1976	1976	0
29	20231201	210300	2451907	1976	1976	1976	1976	0
30	20231201	210200	2451907	1976	1976	1976	1976	0
31	20231201	210100	2451907	1976	1976	1976	1976	0
32	20231201	210000	2451907	1976	1976	1976	1976	1
33	20231201	205900	2451907	1976	1976	1976	1976	0
34	20231201	205800	2451907	1976	1976	1976	1976	0
35	20231201	205700	2451907	1976	1976	1976	1976	0
36	20231201	205600	2451907	1976	1976	1976	1976	0
37	20231201	205500	2451907	1976	1976	1976	1976	0
38	20231201	205400	2451907	1976	1976	1976	1976	0
39	20231201	205300	2451907	1976	1976	1976	1976	0
40	20231201	205200	2451907	1976	1976	1976	1976	0
41	20231201	205100	2451907	1976	1976	1976	1976	0
42	20231201	205000	2451907	1976	1976	1976	1976	0
43	20231201	204900	2451907	1976	1976	1976	1976	0
44	20231201	204800	2451907	1976	1976	1976	1976	0
45	20231201	204700	2451907	1976	1976	1976	1976	0
46	20231201	204600	2451907	1976	1976	1976	1976	0
47	20231201	204500	2451907	1976	1976	1976	1976	0
48	20231201	204400	2451907	1976	1976	1976	1976	0
49	20231201	204300	2451907	1976	1976	1976	1976	0
50	20231201	204200	2451907	1976	1976	1976	1976	0
51	20231201	204100	2451907	1976	1976	1976	1976	0
52	20231201	204000	2451907	1976	1976	1976	1976	0
53	20231201	203900	2451907	1976	1976	1976	1976	0
54	20231201	203800	2451907	1976	1976	1976	1976	0
55	20231201	203700	2451907	1976	1976	1976	1976	0
56	20231201	203600	2451907	1976	1976	1976	1976	0
57	20231201	203500	2451907	1976	1976	1976	1976	0
58	20231201	203400	2451907	1976	1976	1976	1976	0
59	20231201	203300	2451907	1976	1976	1976	1976	0
60	20231201	203200	2451907	1976	1976	1976	1976	0
61	20231201	203100	2451907	1976	1976	1976	1976	0
62	20231201	203000	2451907	1976	1976	1976	1976	1
63	20231201	202900	2451907	1976	1976	1976	1976	0
64	20231201	202800	2451907	1976	1976	1976	1976	0
65	20231201	202700	2451907	1976	1976	1976	1976	0
66	20231201	202600	2451907	1976	1976	1976	1976	0
67	20231201	202500	2451907	1976	1976	1976	1976	0
68	20231201	202400	2451907	1976	1976	1976	1976	0
69	20231201	202300	2451907	1976	1976	1976	1976	0
70	20231201	202200	2451907	1976	1976	1976	1976	0
71	20231201	202100	2451907	1976	1976	1976	1976	0
72	20231201	202000	2451907	1976	1976	1976	1976	0
73	20231201	201900	2451907	1976	1976	1976	1976	0
74	20231201	201800	2451907	1976	1976	1976	1976	0
75	20231201	201700	2451907	1976	1976	1976	1976	0
76	20231201	201600	2451907	1976	1976	1976	1976	0
77	20231201	201500	2451907	1976	1976	1976	1976	0
78	20231201	201400	2451907	1976	1976	1976	1976	0
79	20231201	201300	2451907	1976	1976	1976	1976	0
80	20231201	201200	2451907	1976	1976	1976	1976	0
81	20231201	201100	2451907	1976	1976	1976	1976	0
82	20231201	201000	2451907	1976	1976	1976	1976	0
83	20231201	200900	2451907	1976	1976	1976	1976	0
84	20231201	200800	2451907	1976	1976	1976	1976	0
85	20231201	200700	2451907	1976	1976	1976	1976	0
86	20231201	200600	2451907	1976	1976	1976	1976	0
87	20231201	200500	2451907	1976	1976	1976	1976	0
88	20231201	200400	2451907	1976	1976	1976	1976	0
89	20231201	200300	2451907	1976	1976	1976	1976	0
90	20231201	200200	2451907	1976	1976	1976	1976	0
91	20231201	200100	2451907	1976	1976	1976	1976	0
92	20231201	200000	2451907	1976	1976	1976	1976	1
93	20231201	195900	2451907	1976	1976	1976	1976	0
94	20231201	195800	2451907	1976	1976	1976	1976	0
95	20231201	195700	2451907	1976	1976	1976	1976	0
96	20231201	195600	2451907	1976	1976	1976	1976	0
97	20231201	195500	2451907	1976	1976	1976	1976	0
98	20231201	195400	2451907	1976	1976	1976	1976	0
99	20231201	195300	2451907	1976	1976	1976	1976	0
100	20231201	195200	2451907	1976	1976	1976	1976	0
101	20231201	195100	2451907	1976	1976	1976	1976	0
102	20231201	195000	2451907	1976	1976	1976	1976	0
103	20231201	194900	2451907	1976	1976	1976	1976	0
104	20231201	194800	2451907	1976	1976	1976	1976	0
105	20231201	194700	2451907	1976	1976	1976	1976	0
106	20231201	194600	2451907	1976	1976	1976	1976	0
107	20231201	194500	2451907	1976	1976	1976	1976	0
108	20231201	194400	2451907	1976	1976	1976	1976	0
109	20231201	194300	2451907	1976	1976	1976	1976	0
110	20231201	194200	2451907	1976	1976	1976	1976	0
111	20231201	194100	2451907	1976	1976	1976	1976	0
112	20231201	194000	2451907	1976	1976	1976	1976	0
113	20231201	193900	2451907	1976	1976	1976	1976	0
114	20231201	193800	2451907	1976	1976	1976	1976	0
115	20231201	193700	2451907	1976	1976	1976	1976	0
116	20231201	193600	2451907	1976	1976	1976	1976	0
117	20231201	193500	2451907	1976	1976	1976	1976	0
118	20231201	193400	2451907	1976	1976	1976	1976	0
119	20231201	193300	2451907	1976	1976	1976	1976	0
120	20231201	193200	2451907	1976	1976	1976	1976	0
121	20231201	193100	2451907	1976	1976	1976	1976	0
122	20231201	193000	2451907	1976	1976	1976	1976	1
123	20231201	192900	2451907	1976	1976	1976	1976	0
124	20231201	192800	2451907	1976	1976	1976	1976	0
125	20231201	192700	2451907	1976	1976	1976	1976	0
126	20231201	192600	2451907	1976	1976	1976	1976	0
127	20231201	192500	2451907	1976	1976	1976	1976	0
128	20231201	192400	2451907	1976	1976	1976	1976	0
129	20231201	192300	2451907	1976	1976	1976	1976	0
130	20231201	192200	2451907	1976	1976	1976	1976	0
131	20231201	192100	2451907	1976	1976	1976	1976	0
132	20231201	192000	2451907	1976	1976	1976	1976	0
133	20231201	191900	2451907	1976	1976	1976	1976	0
134	20231201	191800	2451907	1976	1976	1976	1976	0
135	20231201	191700	2451907	1976	1976	1976	1976	0
136	20231201	191600	2451907	1976	1976	1976	1976	0
137	20231201	191500	2451907	1976	1976	1976	1976	0
138	20231201	191400	2451907	1976	1976	1976	1976	0
139	20231201	191300	2451907	1976	1976	1976	1976	0
140	20231201	191200	2451907	1976	1976	1976	1976	0
141	20231201	191100	2451907	1976	1976	1976	1976	0
142	20231201	191000	2451907	1976	1976	1976	1976	0
143	20231201	190900	2451907	1976	1976	1976	1976	0
144	20231201	190800	2451907	1976	1976	1976	1976	0
145	20231201	190700	2451907	1976	1976	1976	1976	0
146	20231201	190600	2451907	1976	1976	1976	1976	0
147	20231201	190500	2451907	1976	1976	1976	1976	0
148	20231201	190400	2451907	1976	1976	1976	1976	0
149	20231201	190300	2451907	1976	1976	1976	1976	0
150	20231201	190200	2451907	1976	1976	1976	1976	0
151	20231201	190100	2451907	1976	1976	1976	1976	0
152	20231201	190000	2451907	1976	1976	1976	1976	1
153	20231201	185900	2451907	1976	1976	1976	1976	0
154	20231201	185800	2451907	1976	1976	1976	1976	0
155	20231201	185700	2451907	1976	1976	1976	1976	0
156	20231201	185600	2451907	1976	1976	1976	1976	0
157	20231201	185500	2451907	1976	1976	1976	1976	0
158	20231201	185400	2451907	1976	1976	1976	1976	0
159	20231201	185300	2451907	1976	1976	1976	1976	0
160	20231201	185200	2451907	1976	1976	1976	1976	0
161	20231201	185100	2451907	1976	1976	1976	1976	0
162	20231201	185000	2451907	1976	1976	1976	1976	0
163	20231201	184900	2451907	1976	1976	1976	1976	0
164	20231201	184800	2451907	1976	1976	1976	1976	0
165	20231201	184700	2451907	1976	1976	1976	1976	0
166	20231201	184600	2451907	1976	1976	1976	1976	0
167	20231201	184500	2451907	1976	1976	1976	1976	0
168	20231201	184400	2451907	1976	1976	1976	1976	0
169	20231201	184300	2451907	1976	1976	1976	1976	0
170	20231201	184200	2451907	1976	1976	1976	1976	0
171	20231201	184100	2451907	1976	1976	1976	1976	0
172	20231201	184000	2451907	1976	1976	1976	1976	0
173	20231201	183900	2451907	1976	1976	1976	1976	0
174	20231201	183800	2451907	1976	1976	1976	1976	0
175	20231201	183700	2451907	1976	1976	1976	1976	0
176	20231201	183600	2451907	1976	1976	1976	1976	0
177	20231201	183500	2451907	1976	1976	1976	1976	0
178	20231201	183400	2451907	1976	1976	1976	1976	0
179	20231201	183300	2451907	1976	1976	1976	1976	0
180	20231201	183200	2451907	1976	1976	1976	1976	0
181	20231201	183100	2451907	1976	1976	1976	1976	0
182	20231201	183000	2451907	1976	1976	1976	1976	1
183	20231201	182900	2451907	1976	1976	1976	1976	0
184	20231201	182800	2451907	1976	1976	1976	1976	0
185	20231201	182700	2451907	1976	1976	1976	1976	0
186	20231201	182600	2451907	1976	1976	1976	1976	0
187	20231201	182500	2451907	1976	1976	1976	1976	0
188	20231201	182400	2451907	1976	1976	1976	1976	0
189	20231201	182300	2451907	1976	1976	1976	1976	0
190	20231201	182200	2451907	1976	1976	1976	1976	0
191	20231201	182100	2451907	1976	1976	1976	1976	0
192	20231201	182000	2451907	1976	1976	1976	1976	0
193	20231201	181900	2451907	1976	1976	1976	1976	0
194	20231201	181800	2451907	1976	1976	1976	1976	0
195	20231201	181700	2451907	1976	1976	1976	1976	0
196	20231201	181600	2451907	1976	1976	1976	1976	0
197	20231201	181500	2451907	1976	1976	1976	1976	0
198	20231201	181400	2451907	1976	1976	1976	1976	0
199	20231201	181300	2451907	1976	1976	1976	1976	0
200	20231201	181200	2451907	1976	1976	1976	1976	0
201	20231201	181100	2451907	1976	1976	1976	1976	0
202	20231201	181000	2451907	1976	1976	1976	1976	0
203	20231201	180900	2451907	1976	1976	1976	1976	0
204	20231201	180800	2451907	1976	1976	1976	1976	0
205	20231201	180700	2451907	1976	1976	1976	1976	0
206	20231201	180600	2451907	1976	1976	1976	1976	0
207	20231201	180500	2451907	1976	1976	1976	1976	0
208	20231201	180400	2451907	1976	1976	1976	1976	0
209	20231201	180300	2451907	1976	1976	1976	1976	0
210	20231201	180200	2451907	1976	1976	1976	1976	0
211	20231201	180100	2451907	1976	1976	1976	1976	0
212	20231201	180000	2451907	1976	1976	1976	1976	1
213	20231201	175900	2451907	1976	1976	1976	1976	0
214	20231201	175800	2451907	1976	1976	1976	1976	0
215	20231201	175700	2451907	1976	1976	1976	1976	0
216	20231201	175600	2451907	1976	1976	1976	1976	0
217	20231201	175500	2451907	1976	1976	1976	1976	0
218	20231201	175400	2451907	1976	1976	1976	1976	0
219	20231201	175300	2451907	1976	1976	1976	1976	0
220	20231201	175200	2451907	1976	1976	1976	1976	0
221	20231201	175100	2451907	1976	1976	1976	1976	0
222	20231201	175000	2451907	1976	1976	1976	1976	0
223	20231201	174900	2451907	1976	1976	1976	1976	0
224	20231201	174800	2451907	1976	1976	1976	1976	0
225	20231201	174700	2451907	1976	1976	1976	1976	0
226	20231201	174600	2451907	1976	1976	1976	1976	0
227	20231201	174500	2451907	1976	1976	1976	1976	0
228	20231201	174400	2451907	1976	1976	1976	1976	0
229	20231201	174300	2451907	1976	1976	1976	1976	0
230	20231201	174200	2451907	1976	1976	1976	1976	0
231	20231201	174100	2451907	1976	1976	1976	1976	0
232	20231201	174000	2451907	1976	1976	1976	1976	0
233	20231201	173900	2451907	1976	1976	1976	1976	0
234	20231201	173800	2451907	1976	1976	1976	1976	0
235	20231201	173700	2451907	1976	1976	1976	1976	0
236	20231201	173600	2451907	1976	1976	1976	1976	0
237	20231201	173500	2451907	1976	1976	1976	1976	0
238	20231201	173400	2451907	1976	1976	1976	1976	0
239	20231201	173300	2451907	1976	1976	1976	1976	0
240	20231201	173200	2451907	1976	1976	1976	1976	0
241	20231201	173100	2451907	1976	1976	1976	1976	0
242	20231201	173000	2451907	1976	1976	1976	1976	1
243	20231201	172900	2451907	1976	1976	1976	1976	0
244	20231201	172800	2451907	1976	1976	1976	1976	0
245	20231201	172700	2451907	1976	1976	1976	1976	0
246	20231201	172600	2451907	1976	1976	1976	1976	0
247	20231201	172500	2451907	1976	1976	1976	1976	0
248	20231201	172400	2451907	1976	1976	1976	1976	0
249	20231201	172300	2451907	1976	1976	1976	1976	0
250	20231201	172200	2451907	1976	1976	1976	1976	0
251	20231201	172100	2451907	1976	1976	1976	1976	0
252	20231201	172000	2451907	1976	1976	1976	1976	0
253	20231201	171900	2451907	1976	1976	1976	1976	0
254	20231201	171800	2451907	1976	1976	1976	1976	0
255	20231201	171700	2451907	1976	1976	1976	1976	0
256	20231201	171600	2451907	1976	1976	1976	1976	0
257	20231201	171500	2451907	1976	1976	1976	1976	0
258	20231201	171400	2451907	1976	1976	1976	1976	0
259	20231201	171300	2451907	1976	1976	1976	1976	0
260	20231201	171200	2451907	1976	1976	1976	1976	0
261	20231201	171100	2451907	1976	1976	1976	1976	0
262	20231201	171000	2451907	1976	1976	1976	1976	0
263	20231201	170900	2451907	1976	1976	1976	1976	0
264	20231201	170800	2451907	1976	1976	1976	1976	0
265	20231201	170700	2451907	1976	1976	1976	1976	0
266	20231201	170600	2451907	1976	1976	1976	1976	0
267	20231201	170500	2451907	1976	1976	1976	1976	0
268	20231201	170400	2451907	1976	1976	1976	1976	0
269	20231201	170300	2451907	1976	1976	1976	1976	0
270	20231201	170200	2451907	1976	1976	1976	1976	0
271	20231201	170100	2451907	1976	1976	1976	1976	0
272	20231201	170000	2451907	1976	1976	1976	1976	1
273	20231201	165900	2451907	1976	1976	1976	1976	0
274	20231201	165800	2451907	1976	1976	1976	1976	0
275	20231201	165700	2451907	1976	1976	1976	1976	0
276	20231201	165600	2451907	1976	1976	1976	1976	0
277	20231201	165500	2451907	1976	1976	1976	1976	0
278	20231201	165400	2451907	1976	1976	1976	1976	0
279	20231201	165300	2451907	1976	1976	1976	1976	0
280	20231201	165200	2451907	1976	1976	1976	1976	0
281	20231201	165100	2451907	1976	1976	1976	1976	0
282	20231201	165000	2451907	1976	1976	1976	1976	0
283	20231201	164900	2451907	1976	1976	1976	1976	0
284	20231201	164800	2451907	1976	1976	1976	1976	0
285	20231201	164700	2451907	1976	1976	1976	1976	0
286	20231201	164600	2451907	1976	1976	1976	1976	0
287	20231201	164500	2451907	1976	1976	1976	1976	0
288	20231201	164400	2451907	1976	1976	1976	1976	0
289	20231201	164300	2451907	1976	1976	1976	1976	0
290	20231201	164200	2451907	1976	1976	1976	1976	0
291	20231201	164100	2451907	1976	1976	1976	1976	0
292	20231201	164000	2451907	1976	1976	1976	1976	0
293	20231201	163900	2451907	1976	1976	1976	1976	0
294	20231201	163800	2451907	1976	1976	1976	1976	0
295	20231201	163700	2451907	1976	1976	1976	1976	0
296	20231201	163600	2451907	1976	1976	1976	1976	0
297	20231201	163500	2451907	1976	1976	1976	1976	0
298	20231201	163400	2451907	1976	1976	1976	1976	0
299	20231201	163300	2451907	1976	1976	1976	1976	0
300	20231201	163200	2451907	1976	1976	1976	1976	0
301	20231201	163100	2451907	1976	1976	1976	1976	0
302	20231201	163000	2451907	1976	1976	1976	1976	1
303	20231201	162900	2451907	1976	1976	1976	1976	0
304	20231201	162800	2451907	1976	1976	1976	1976	0
305	20231201	162700	2451907	1976	1976	1976	1976	0
306	20231201	162600	2451907	1976	1976	1976	1976	0
307	20231201	162500	2451907	1976	1976	1976	1976	0
308	20231201	162400	2451907	1976	1976	1976	1976	0
309	20231201	162300	2451907	1976	1976	1976	1976	0
310	20231201	162200	2451907	1976	1976	1976	1976	0
311	20231201	162100	2451907	1976	1976	1976	1976	0
312	20231201	162000	2451907	1976	1976	1976	1976	0
313	20231201	161900	2451907	1976	1976	1976	1976	0
314	20231201	161800	2451907	1976	1976	1976	1976	0
315	20231201	161700	2451907	1976	1976	1976	1976	0
316	20231201	161600	2451907	1976	1976	1976	1976	0
317	20231201	161500	2451907	1976	1976	1976	1976	0
318	20231201	161400	2451907	1976	1976	1976	1976	0
319	20231201	161300	2451907	1976	1976	1976	1976	0
320	20231201	161200	2451907	1976	1976	1976	1976	0
321	20231201	161100	2451907	1976	1976	1976	1976	0
322	20231201	161000	2451907	1976	1976	1976	1976	0
323	20231201	160900	2451907	1976	1976	1976	1976	0
324	20231201	160800	2451907	1976	1976	1976	1976	0
325	20231201	160700	2451907	1976	1976	1976	1976	0
326	20231201	160600	2451907	1976	1976	1976	1976	0
327	20231201	160500	2451907	1976	1976	1976	1976	0
328	20231201	160400	2451907	1976	1976	1976	1976	0
329	20231201	160300	2451907	1976	1976	1976	1976	0
330	20231201	160200	2451907	1976	1976	1976	1976	0
331	20231201	160100	2451907	1976	1976	1976	1976	0
332	20231201	160000	2451907	1976	1976	1976	1976	1
333	20231201	155900	2451907	1976	1976	1976	1976	0
334	20231201	155800	2451907	1976	1976	1976	1976	0
335	20231201	155700	2451907	1976	1976	1976	1976	0
336	20231201	155600	2451907	1976	1976	1976	1976	0
337	20231201	155500	2451907	1976	1976	1976	1976	0
338	20231201	155400	2451907	1976	1976	1976	1976	0
339	20231201	155300	2451907	1976	1976	1976	1976	0
340	20231201	155200	2451907	1976	1976	1976	1976	0
341	20231201	155100	2451907	1976	1976	1976	1976	0
342	20231201	155000	2451907	1976	1976	1976	1976	0
343	20231201	154900	2451907	1976	1976	1976	1976	0
344	20231201	154800	2451907	1976	1976	1976	1976	0
345	20231201	154700	2451907	1976	1976	1976	1976	0
346	20231201	154600	2451907	1976	1976	1976	1976	0
347	20231201	154500	2451907	1976	1976	1976	1976	0
348	20231201	154400	2451907	1976	1976	1976	1976	0
349	20231201	154300	2451907	1976	1976	1976	1976	0
350	20231201	154200	2451907	1976	1976	1976	1976	0
351	20231201	154100	2451907	1976	1976	1976	1976	0
352	20231201	154000	2451907	1976	1976	1976	1976	0
353	20231201	153900	2451907	1976	1976	1976	1976	0
354	20231201	153800	2451907	1976	1976	1976	1976	0
355	20231201	153700	2451907	1976	1976	1976	1976	0
356	20231201	153600	2451907	1976	1976	1976	1976	0
357	20231201	153500	2451907	1976	1976	1976	1976	0
358	20231201	153400	2451907	1976	1976	1976	1976	0
359	20231201	153300	2451907	1976	1976	1976	1976	0
360	20231201	153200	2451907	1976	1976	1976	1976	0
361	20231201	153100	2451907	1976	1976	1976	1976	0
362	20231201	153000	2451907	1976	1976	1976	1976	2
363	20231201	152900	2449931	1976	1976	1976	1976	0
364	20231201	152800	2449931	1976	1976	1976	1976	0
365	20231201	152700	2449931	1976	1976	1976	1976	0
366	20231201	152600	2449931	1976	1976	1976	1976	0
367	20231201	152500	2449931	1976	1976	1976	1976	0
368	20231201	152400	2449931	1976	1976	1976	1976	0
369	20231201	152300	2449931	1976	1976	1976	1976	0
370	20231201	152200	2449931	1976	1976	1976	1976	0
371	20231201	152100	2449931	1976	1976	1976	1976	0
372	20231201	152000	2449931	1976	1976	1976	1976	0
373	20231201	151900	2449931	1976	1976	1976	1976	0
374	20231201	151800	2449931	1976	1976	1976	1976	0
375	20231201	151700	2449931	1976	1977	1977	1976	741
376	20231201	151600	985044	1978	1978	1978	1978	0
377	20231201	151500	985044	1978	1978	1978	1978	0
378	20231201	151400	985044	1978	1978	1978	1978	0
379	20231201	151300	985044	1978	1978	1978	1978	0
380	20231201	151200	985044	1978	1978	1978	1978	0
381	20231201	151100	985044	1978	1978	1978	1978	0
382	20231201	151000	985044	1978	1978	1978	1978	0
383	20231201	150900	985044	1978	1978	1978	1978	0
384	20231201	150800	985044	1978	1978	1978	1978	0
385	20231201	150700	985044	1978	1978	1978	1978	0
386	20231201	150600	985044	1978	1978	1978	1978	0
387	20231201	150500	985044	1978	1978	1978	1978	0
388	20231201	150400	985044	1978	1978	1978	1978	0
389	20231201	150300	985044	1978	1978	1978	1978	0
390	20231201	150200	985044	1978	1978	1978	1978	0
391	20231201	150100	985044	1978	1978	1978	1978	0
392	20231201	150000	985044	1978	1978	1978	1978	0
393	20231201	145900	985044	1978	1978	1978	1978	0
394	20231201	145800	985044	1978	1978	1978	1978	0
395	20231201	145700	985044	1978	1978	1978	1978	0
396	20231201	145600	985044	1978	1978	1978	1978	0
397	20231201	145500	985044	1978	1978	1978	1978	0
398	20231201	145400	985044	1978	1978	1978	1978	0
399	20231201	145300	985044	1978	1978	1978	1978	0
400	20231201	145200	985044	1978	1978	1978	1978	0
401	20231201	145100	985044	1978	1978	1978	1978	0
402	20231201	145000	985044	1978	1978	1978	1978	0
403	20231201	144900	985044	1978	1978	1978	1978	0
404	20231201	144800	985044	1978	1978	1978	1978	0
405	20231201	144700	985044	1978	1978	1978	1978	0
406	20231201	144600	985044	1978	1978	1978	1978	0
407	20231201	144500	985044	1978	1978	1978	1978	0
408	20231201	144400	985044	1978	1978	1978	1978	0
409	20231201	144300	985044	1978	1978	1978	1978	0
410	20231201	144200	985044	1978	1978	1978	1978	0
411	20231201	144100	985044	1978	1978	1978	1978	0
412	20231201	144000	985044	1978	1978	1978	1978	0
413	20231201	143900	985044	1978	1978	1978	1978	0
414	20231201	143800	985044	1978	1978	1978	1978	0
415	20231201	143700	985044	1978	1978	1978	1978	0
416	20231201	143600	985044	1978	1978	1978	1978	0
417	20231201	143500	985044	1978	1978	1978	1978	0
418	20231201	143400	985044	1978	1978	1978	1978	0
419	20231201	143300	985044	1978	1978	1978	1978	0
420	20231201	143200	985044	1978	1978	1978	1978	0
421	20231201	143100	985044	1978	1978	1978	1978	0
422	20231201	143000	985044	1978	1978	1978	1978	0
423	20231201	142900	985044	1978	1978	1978	1978	0
424	20231201	142800	985044	1978	1978	1978	1978	0
425	20231201	142700	985044	1978	1978	1978	1978	0
426	20231201	142600	985044	1978	1978	1978	1978	0
427	20231201	142500	985044	1978	1978	1978	1978	0
428	20231201	142400	985044	1978	1978	1978	1978	0
429	20231201	142300	985044	1978	1978	1978	1978	0
430	20231201	142200	985044	1978	1978	1978	1978	0
431	20231201	142100	985044	1978	1978	1978	1978	0
432	20231201	142000	985044	1978	1978	1978	1978	0
433	20231201	141900	985044	1978	1978	1978	1978	0
434	20231201	141800	985044	1978	1978	1978	1978	0
435	20231201	141700	985044	1978	1978	1978	1978	0
436	20231201	141600	985044	1978	1978	1978	1978	0
437	20231201	141500	985044	1978	1978	1978	1978	0
438	20231201	141400	985044	1978	1978	1978	1978	0
439	20231201	141300	985044	1978	1978	1978	1978	0
440	20231201	141200	985044	1978	1978	1978	1978	0
441	20231201	141100	985044	1978	1978	1978	1978	0
442	20231201	141000	985044	1978	1978	1978	1978	0
443	20231201	140900	985044	1978	1978	1978	1978	0
444	20231201	140800	985044	1978	1978	1978	1978	0
445	20231201	140700	985044	1978	1978	1978	1978	0
446	20231201	140600	985044	1978	1978	1978	1978	0
447	20231201	140500	985044	1978	1978	1978	1978	0
448	20231201	140400	985044	1978	1978	1978	1978	0
449	20231201	140300	985044	1978	1978	1978	1978	0
450	20231201	140200	985044	1978	1978	1978	1978	0
451	20231201	140100	985044	1978	1978	1978	1978	0
452	20231201	140000	985044	1978	1978	1978	1978	0
453	20231201	135900	985044	1978	1978	1978	1978	0
454	20231201	135800	985044	1978	1978	1978	1978	0
455	20231201	135700	985044	1978	1978	1978	1978	0
456	20231201	135600	985044	1978	1978	1978	1978	0
457	20231201	135500	985044	1978	1978	1978	1978	0
458	20231201	135400	985044	1978	1978	1978	1978	0
459	20231201	135300	985044	1978	1978	1978	1978	0
460	20231201	135200	985044	1978	1978	1978	1978	0
461	20231201	135100	985044	1978	1978	1978	1978	0
462	20231201	135000	985044	1978	1978	1978	1978	0
463	20231201	134900	985044	1978	1978	1978	1978	0
464	20231201	134800	985044	1978	1978	1978	1978	0
465	20231201	134700	985044	1978	1978	1978	1978	0
466	20231201	134600	985044	1978	1978	1978	1978	0
467	20231201	134500	985044	1978	1978	1978	1978	0
468	20231201	134400	985044	1978	1978	1978	1978	0
469	20231201	134300	985044	1978	1978	1978	1978	0
470	20231201	134200	985044	1978	1978	1978	1978	0
471	20231201	134100	985044	1978	1978	1978	1978	0
472	20231201	134000	985044	1978	1978	1978	1978	0
473	20231201	133900	985044	1978	1978	1978	1978	0
474	20231201	133800	985044	1978	1978	1978	1978	0
475	20231201	133700	985044	1978	1978	1978	1978	0
476	20231201	133600	985044	1978	1978	1978	1978	0
477	20231201	133500	985044	1978	1978	1978	1978	0
478	20231201	133400	985044	1978	1978	1978	1978	0
479	20231201	133300	985044	1978	1978	1978	1978	0
480	20231201	133200	985044	1978	1978	1978	1978	0
481	20231201	133100	985044	1978	1978	1978	1978	0
482	20231201	133000	985044	1978	1978	1978	1978	0
483	20231201	132900	985044	1978	1978	1978	1978	0
484	20231201	132800	985044	1978	1978	1978	1978	0
485	20231201	132700	985044	1978	1978	1978	1978	0
486	20231201	132600	985044	1978	1978	1978	1978	0
487	20231201	132500	985044	1978	1978	1978	1978	0
488	20231201	132400	985044	1978	1978	1978	1978	0
489	20231201	132300	985044	1978	1978	1978	1978	0
490	20231201	132200	985044	1978	1978	1978	1978	0
491	20231201	132100	985044	1978	1978	1978	1978	0
492	20231201	132000	985044	1978	1978	1978	1978	0
493	20231201	131900	985044	1978	1978	1978	1978	0
494	20231201	131800	985044	1978	1978	1978	1978	0
495	20231201	131700	985044	1978	1978	1978	1978	0
496	20231201	131600	985044	1978	1978	1978	1978	20
497	20231201	131500	945484	1978	1978	1978	1978	0
498	20231201	131400	945484	1978	1978	1978	1978	11
499	20231201	131300	923726	1978	1978	1978	1978	0
500	20231201	131200	923726	1978	1978	1978	1978	0
501	20231201	131100	923726	1978	1978	1978	1978	0
502	20231201	131000	923726	1978	1978	1978	1978	0
503	20231201	130900	923726	1978	1978	1978	1978	0
504	20231201	130800	923726	1978	1978	1978	1978	0
505	20231201	130700	923726	1978	1978	1978	1978	0
506	20231201	130600	923726	1978	1978	1978	1978	0
507	20231201	130500	923726	1978	1978	1978	1978	0
508	20231201	130400	923726	1978	1978	1978	1978	1
509	20231201	130300	921748	1978	1978	1978	1978	0
510	20231201	130200	921748	1978	1978	1978	1978	0
511	20231201	130100	921748	1978	1978	1978	1978	0
512	20231201	130000	921748	1978	1978	1978	1978	0
513	20231201	125900	921748	1978	1978	1978	1978	0
514	20231201	125800	921748	1978	1978	1978	1978	0
515	20231201	125700	921748	1978	1978	1978	1978	0
516	20231201	125600	921748	1978	1978	1978	1978	0
517	20231201	125500	921748	1978	1978	1978	1978	0
518	20231201	125400	921748	1978	1978	1978	1978	0
519	20231201	125300	921748	1978	1978	1978	1978	0
520	20231201	125200	921748	1978	1978	1978	1978	0
521	20231201	125100	921748	1978	1978	1978	1978	0
522	20231201	125000	921748	1978	1978	1978	1978	0
523	20231201	124900	921748	1978	1978	1978	1978	0
524	20231201	124800	921748	1978	1978	1978	1978	0
525	20231201	124700	921748	1978	1978	1978	1978	0
526	20231201	124600	921748	1978	1978	1978	1978	0
527	20231201	124500	921748	1978	1978	1978	1978	0
528	20231201	124400	921748	1978	1978	1978	1978	0
529	20231201	124300	921748	1978	1978	1978	1978	0
530	20231201	124200	921748	1978	1978	1978	1978	0
531	20231201	124100	921748	1978	1978	1978	1978	0
532	20231201	124000	921748	1978	1978	1978	1978	0
533	20231201	123900	921748	1978	1978	1978	1978	0
534	20231201	123800	921748	1978	1978	1978	1978	0
535	20231201	123700	921748	1978	1978	1978	1978	0
536	20231201	123600	921748	1978	1978	1978	1978	0
537	20231201	123500	921748	1978	1978	1978	1978	0
538	20231201	123400	921748	1978	1978	1978	1978	30
539	20231201	123300	862408	1978	1978	1978	1978	0
540	20231201	123200	862408	1978	1978	1978	1978	0
541	20231201	123100	862408	1978	1978	1978	1978	0
542	20231201	123000	862408	1978	1978	1978	1978	0
543	20231201	122900	862408	1978	1978	1978	1978	0
544	20231201	122800	862408	1978	1978	1978	1978	0
545	20231201	122700	862408	1978	1978	1978	1978	0
546	20231201	122600	862408	1978	1978	1978	1978	0
547	20231201	122500	862408	1978	1978	1978	1978	0
548	20231201	122400	862408	1978	1978	1978	1978	0
549	20231201	122300	862408	1978	1978	1978	1978	0
550	20231201	122200	862408	1978	1978	1978	1978	300
551	20231201	122100	269008	1978	1978	1978	1978	0
552	20231201	122000	269008	1978	1978	1978	1978	0
553	20231201	121900	269008	1978	1978	1978	1978	0
554	20231201	121800	269008	1978	1978	1978	1978	0
555	20231201	121700	269008	1978	1978	1978	1978	0
556	20231201	121600	269008	1978	1978	1978	1978	0
557	20231201	121500	269008	1978	1978	1978	1978	0
558	20231201	121400	269008	1978	1978	1978	1978	0
559	20231201	121300	269008	1978	1978	1978	1978	16
560	20231201	121200	237360	1978	1978	1978	1978	0
561	20231201	121100	237360	1978	1978	1978	1978	0
562	20231201	121000	237360	1978	1978	1978	1978	0
563	20231201	120900	237360	1978	1978	1978	1978	0
564	20231201	120800	237360	1978	1978	1978	1978	0
565	20231201	120700	237360	1978	1978	1978	1978	0
566	20231201	120600	237360	1978	1978	1978	1978	0
567	20231201	120500	237360	1978	1978	1978	1978	0
568	20231201	120400	237360	1978	1978	1978	1978	0
569	20231201	120300	237360	1978	1978	1978	1978	0
570	20231201	120200	237360	1978	1978	1978	1978	0
571	20231201	120100	237360	1978	1978	1978	1978	0
572	20231201	120000	237360	1978	1978	1978	1978	0
573	20231201	115900	237360	1978	1978	1978	1978	0
574	20231201	115800	237360	1978	1978	1978	1978	0
575	20231201	115700	237360	1978	1978	1978	1978	0
576	20231201	115600	237360	1978	1978	1978	1978	0
577	20231201	115500	237360	1978	1978	1978	1978	0
578	20231201	115400	237360	1978	1978	1978	1978	0
579	20231201	115300	237360	1978	1978	1978	1978	0
580	20231201	115200	237360	1978	1978	1978	1978	0
581	20231201	115100	237360	1978	1978	1978	1978	0
582	20231201	115000	237360	1978	1978	1978	1978	0
583	20231201	114900	237360	1978	1978	1978	1978	0
584	20231201	114800	237360	1978	1978	1978	1978	0
585	20231201	114700	237360	1978	1978	1978	1978	0
586	20231201	114600	237360	1978	1978	1978	1978	0
587	20231201	114500	237360	1978	1978	1978	1978	0
588	20231201	114400	237360	1978	1978	1978	1978	0
589	20231201	114300	237360	1978	1978	1978	1978	0
590	20231201	114200	237360	1978	1978	1978	1978	0
591	20231201	114100	237360	1978	1978	1978	1978	0
592	20231201	114000	237360	1978	1978	1978	1978	0
593	20231201	113900	237360	1978	1978	1978	1978	0
594	20231201	113800	237360	1978	1978	1978	1978	0
595	20231201	113700	237360	1978	1978	1978	1978	0
596	20231201	113600	237360	1978	1978	1978	1978	0
597	20231201	113500	237360	1978	1978	1978	1978	0
598	20231201	113400	237360	1978	1978	1978	1978	0
599	20231201	113300	237360	1978	1978	1978	1978	0
600	20231201	113200	237360	1978	1978	1978	1978	0
601	20231201	113100	237360	1978	1978	1978	1978	0
602	20231201	113000	237360	1978	1978	1978	1978	0
603	20231201	112900	237360	1978	1978	1978	1978	0
604	20231201	112800	237360	1978	1978	1978	1978	0
605	20231201	112700	237360	1978	1978	1978	1978	0
606	20231201	112600	237360	1978	1978	1978	1978	0
607	20231201	112500	237360	1978	1978	1978	1978	0
608	20231201	112400	237360	1978	1978	1978	1978	0
609	20231201	112300	237360	1978	1978	1978	1978	0
610	20231201	112200	237360	1978	1978	1978	1978	0
611	20231201	112100	237360	1978	1978	1978	1978	0
612	20231201	112000	237360	1978	1978	1978	1978	0
613	20231201	111900	237360	1978	1978	1978	1978	0
614	20231201	111800	237360	1978	1978	1978	1978	0
615	20231201	111700	237360	1978	1978	1978	1978	0
616	20231201	111600	237360	1978	1978	1978	1978	0
617	20231201	111500	237360	1978	1978	1978	1978	0
618	20231201	111400	237360	1978	1978	1978	1978	0
619	20231201	111300	237360	1978	1978	1978	1978	0
620	20231201	111200	237360	1978	1978	1978	1978	0
621	20231201	111100	237360	1978	1978	1978	1978	0
622	20231201	111000	237360	1978	1978	1978	1978	0
623	20231201	110900	237360	1978	1978	1978	1978	0
624	20231201	110800	237360	1978	1978	1978	1978	0
625	20231201	110700	237360	1978	1978	1978	1978	0
626	20231201	110600	237360	1978	1978	1978	1978	0
627	20231201	110500	237360	1978	1978	1978	1978	0
628	20231201	110400	237360	1978	1978	1978	1978	0
629	20231201	110300	237360	1978	1978	1978	1978	0
630	20231201	110200	237360	1978	1978	1978	1978	0
631	20231201	110100	237360	1978	1978	1978	1978	0
632	20231201	110000	237360	1978	1978	1978	1978	0
633	20231201	105900	237360	1978	1978	1978	1978	0
634	20231201	105800	237360	1978	1978	1978	1978	0
635	20231201	105700	237360	1978	1978	1978	1978	0
636	20231201	105600	237360	1978	1978	1978	1978	0
637	20231201	105500	237360	1978	1978	1978	1978	0
638	20231201	105400	237360	1978	1978	1978	1978	0
639	20231201	105300	237360	1978	1978	1978	1978	0
640	20231201	105200	237360	1978	1978	1978	1978	0
641	20231201	105100	237360	1978	1978	1978	1978	0
642	20231201	105000	237360	1978	1978	1978	1978	0
643	20231201	104900	237360	1978	1978	1978	1978	0
644	20231201	104800	237360	1978	1978	1978	1978	0
645	20231201	104700	237360	1978	1978	1978	1978	0
646	20231201	104600	237360	1978	1978	1978	1978	0
647	20231201	104500	237360	1978	1978	1978	1978	100
648	20231201	104400	39560	1978	1978	1978	1978	0
649	20231201	104300	39560	1978	1978	1978	1978	0
650	20231201	104200	39560	1978	1978	1978	1978	0
651	20231201	104100	39560	1978	1978	1978	1978	0
652	20231201	104000	39560	1978	1978	1978	1978	0
653	20231201	103900	39560	1978	1978	1978	1978	0
654	20231201	103800	39560	1978	1978	1978	1978	0
655	20231201	103700	39560	1978	1978	1978	1978	0
656	20231201	103600	39560	1978	1978	1978	1978	0
657	20231201	103500	39560	1978	1978	1978	1978	0
658	20231201	103400	39560	1978	1978	1978	1978	0
659	20231201	103300	39560	1978	1978	1978	1978	0
660	20231201	103200	39560	1978	1978	1978	1978	0
661	20231201	103100	39560	1978	1978	1978	1978	0
662	20231201	103000	39560	1978	1978	1978	1978	0
663	20231201	102900	39560	1978	1978	1978	1978	0
664	20231201	102800	39560	1978	1978	1978	1978	0
665	20231201	102700	39560	1978	1978	1978	1978	0
666	20231201	102600	39560	1978	1978	1978	1978	0
667	20231201	102500	39560	1978	1978	1978	1978	0
668	20231201	102400	39560	1978	1978	1978	1978	0
669	20231201	102300	39560	1978	1978	1978	1978	0
670	20231201	102200	39560	1978	1978	1978	1978	0
671	20231201	102100	39560	1978	1978	1978	1978	0
672	20231201	102000	39560	1978	1978	1978	1978	0
673	20231201	101900	39560	1978	1978	1978	1978	0
674	20231201	101800	39560	1978	1978	1978	1978	0
675	20231201	101700	39560	1978	1978	1978	1978	0
676	20231201	101600	39560	1978	1978	1978	1978	0
677	20231201	101500	39560	1978	1978	1978	1978	0
678	20231201	101400	39560	1978	1978	1978	1978	0
679	20231201	101300	39560	1978	1978	1978	1978	0
680	20231201	101200	39560	1978	1978	1978	1978	0
681	20231201	101100	39560	1978	1978	1978	1978	0
682	20231201	101000	39560	1978	1978	1978	1978	0
683	20231201	100900	39560	1978	1978	1978	1978	0
684	20231201	100800	39560	1978	1978	1978	1978	0
685	20231201	100700	39560	1978	1978	1978	1978	0
686	20231201	100600	39560	1978	1978	1978	1978	0
687	20231201	100500	39560	1978	1978	1978	1978	0
688	20231201	100400	39560	1978	1978	1978	1978	0
689	20231201	100300	39560	1978	1978	1978	1978	0
690	20231201	100200	39560	1978	1978	1978	1978	0
691	20231201	100100	39560	1978	1978	1978	1978	0
692	20231201	100000	39560	1978	1978	1978	1978	0
693	20231201	095900	39560	1978	1978	1978	1978	0
694	20231201	095800	39560	1978	1978	1978	1978	0
695	20231201	095700	39560	1978	1978	1978	1978	0
696	20231201	095600	39560	1978	1978	1978	1978	0
697	20231201	095500	39560	1978	1978	1978	1978	0
698	20231201	095400	39560	1978	1978	1978	1978	0
699	20231201	095300	39560	1978	1978	1978	1978	0
700	20231201	095200	39560	1978	1978	1978	1978	0
701	20231201	095100	39560	1978	1978	1978	1978	0
702	20231201	095000	39560	1978	1978	1978	1978	0
703	20231201	094900	39560	1978	1978	1978	1978	0
704	20231201	094800	39560	1978	1978	1978	1978	0
705	20231201	094700	39560	1978	1978	1978	1978	0
706	20231201	094600	39560	1978	1978	1978	1978	0
707	20231201	094500	39560	1978	1978	1978	1978	0
708	20231201	094400	39560	1978	1978	1978	1978	0
709	20231201	094300	39560	1978	1978	1978	1978	0
710	20231201	094200	39560	1978	1978	1978	1978	0
711	20231201	094100	39560	1978	1978	1978	1978	0
712	20231201	094000	39560	1978	1978	1978	1978	0
713	20231201	093900	39560	1978	1978	1978	1978	0
714	20231201	093800	39560	1978	1978	1978	1978	0
715	20231201	093700	39560	1978	1978	1978	1978	20
716	20231201	093600	0	1979	1979	1979	1979	0
717	20231201	093500	0	1979	1979	1979	1979	0
718	20231201	093400	0	1979	1979	1979	1979	0
719	20231201	093300	0	1979	1979	1979	1979	0
720	20231201	093200	0	1979	1979	1979	1979	0
721	20231201	093100	0	1979	1979	1979	1979	0
722	20231201	093000	0	1979	1979	1979	1979	0
723	20231201	092900	0	1979	1979	1979	1979	0
724	20231201	092800	0	1979	1979	1979	1979	0
725	20231201	092700	0	1979	1979	1979	1979	0
726	20231201	092600	0	1979	1979	1979	1979	0
727	20231201	092500	0	1979	1979	1979	1979	0
728	20231201	092400	0	1979	1979	1979	1979	0
729	20231201	092300	0	1979	1979	1979	1979	0
730	20231201	092200	0	1979	1979	1979	1979	0
731	20231201	092100	0	1979	1979	1979	1979	0
732	20231201	092000	0	1979	1979	1979	1979	0
733	20231201	091900	0	1979	1979	1979	1979	0
734	20231201	091800	0	1979	1979	1979	1979	0
735	20231201	091700	0	1979	1979	1979	1979	0
736	20231201	091600	0	1979	1979	1979	1979	0
737	20231201	091500	0	1979	1979	1979	1979	0
738	20231201	091400	0	1979	1979	1979	1979	0
739	20231201	091300	0	1979	1979	1979	1979	0
740	20231201	091200	0	1979	1979	1979	1979	0
741	20231201	091100	0	1979	1979	1979	1979	0
742	20231201	091000	0	1979	1979	1979	1979	0
743	20231201	090900	0	1979	1979	1979	1979	0
744	20231201	090800	0	1979	1979	1979	1979	0
745	20231201	090700	0	1979	1979	1979	1979	0
746	20231201	090600	0	1979	1979	1979	1979	0
747	20231201	090500	0	1979	1979	1979	1979	0
748	20231201	090400	0	1979	1979	1979	1979	0
749	20231201	090300	0	1979	1979	1979	1979	0
750	20231201	090200	0	1979	1979	1979	1979	0
751	20231201	090100	0	1979	1979	1979	1979	0
752	20231201	090000	0	1979	1979	1979	1979	0