KissMeData/444920/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212900	4724166	1998	1998	1998	1998	46
3	20231214	212800	4724166	1998	1998	1998	1998	0
4	20231214	212700	4724166	1998	1998	1998	1998	0
5	20231214	212600	4724166	1998	1998	1998	1998	0
6	20231214	212500	4724166	1998	1998	1998	1998	0
7	20231214	212400	4724166	1998	1998	1998	1998	0
8	20231214	212300	4724166	1998	1998	1998	1998	0
9	20231214	212200	4724166	1998	1998	1998	1998	0
10	20231214	212100	4724166	1998	1998	1998	1998	0
11	20231214	212000	4724166	1998	1998	1998	1998	0
12	20231214	211900	4724166	1998	1998	1998	1998	0
13	20231214	211800	4724166	1998	1998	1998	1998	0
14	20231214	211700	4724166	1998	1998	1998	1998	0
15	20231214	211600	4724166	1998	1998	1998	1998	0
16	20231214	211500	4724166	1998	1998	1998	1998	0
17	20231214	211400	4724166	1998	1998	1998	1998	0
18	20231214	211300	4724166	1998	1998	1998	1998	0
19	20231214	211200	4724166	1998	1998	1998	1998	0
20	20231214	211100	4724166	1998	1998	1998	1998	0
21	20231214	211000	4724166	1998	1998	1998	1998	0
22	20231214	210900	4724166	1998	1998	1998	1998	0
23	20231214	210800	4724166	1998	1998	1998	1998	0
24	20231214	210700	4724166	1998	1998	1998	1998	0
25	20231214	210600	4724166	1998	1998	1998	1998	0
26	20231214	210500	4724166	1998	1998	1998	1998	0
27	20231214	210400	4724166	1998	1998	1998	1998	0
28	20231214	210300	4724166	1998	1998	1998	1998	0
29	20231214	210200	4724166	1998	1998	1998	1998	0
30	20231214	210100	4724166	1998	1998	1998	1998	0
31	20231214	210000	4724166	1998	1998	1998	1998	0
32	20231214	205900	4724166	1998	1998	1998	1998	46
33	20231214	205800	4724166	1998	1998	1998	1998	0
34	20231214	205700	4724166	1998	1998	1998	1998	0
35	20231214	205600	4724166	1998	1998	1998	1998	0
36	20231214	205500	4724166	1998	1998	1998	1998	0
37	20231214	205400	4724166	1998	1998	1998	1998	0
38	20231214	205300	4724166	1998	1998	1998	1998	0
39	20231214	205200	4724166	1998	1998	1998	1998	0
40	20231214	205100	4724166	1998	1998	1998	1998	0
41	20231214	205000	4724166	1998	1998	1998	1998	0
42	20231214	204900	4724166	1998	1998	1998	1998	0
43	20231214	204800	4724166	1998	1998	1998	1998	0
44	20231214	204700	4724166	1998	1998	1998	1998	0
45	20231214	204600	4724166	1998	1998	1998	1998	0
46	20231214	204500	4724166	1998	1998	1998	1998	0
47	20231214	204400	4724166	1998	1998	1998	1998	0
48	20231214	204300	4724166	1998	1998	1998	1998	0
49	20231214	204200	4724166	1998	1998	1998	1998	0
50	20231214	204100	4724166	1998	1998	1998	1998	0
51	20231214	204000	4724166	1998	1998	1998	1998	0
52	20231214	203900	4724166	1998	1998	1998	1998	0
53	20231214	203800	4724166	1998	1998	1998	1998	0
54	20231214	203700	4724166	1998	1998	1998	1998	0
55	20231214	203600	4724166	1998	1998	1998	1998	0
56	20231214	203500	4724166	1998	1998	1998	1998	0
57	20231214	203400	4724166	1998	1998	1998	1998	0
58	20231214	203300	4724166	1998	1998	1998	1998	0
59	20231214	203200	4724166	1998	1998	1998	1998	0
60	20231214	203100	4724166	1998	1998	1998	1998	0
61	20231214	203000	4724166	1998	1998	1998	1998	0
62	20231214	202900	4724166	1998	1998	1998	1998	46
63	20231214	202800	4724166	1998	1998	1998	1998	0
64	20231214	202700	4724166	1998	1998	1998	1998	0
65	20231214	202600	4724166	1998	1998	1998	1998	0
66	20231214	202500	4724166	1998	1998	1998	1998	0
67	20231214	202400	4724166	1998	1998	1998	1998	0
68	20231214	202300	4724166	1998	1998	1998	1998	0
69	20231214	202200	4724166	1998	1998	1998	1998	0
70	20231214	202100	4724166	1998	1998	1998	1998	0
71	20231214	202000	4724166	1998	1998	1998	1998	0
72	20231214	201900	4724166	1998	1998	1998	1998	0
73	20231214	201800	4724166	1998	1998	1998	1998	0
74	20231214	201700	4724166	1998	1998	1998	1998	0
75	20231214	201600	4724166	1998	1998	1998	1998	0
76	20231214	201500	4724166	1998	1998	1998	1998	0
77	20231214	201400	4724166	1998	1998	1998	1998	0
78	20231214	201300	4724166	1998	1998	1998	1998	0
79	20231214	201200	4724166	1998	1998	1998	1998	0
80	20231214	201100	4724166	1998	1998	1998	1998	0
81	20231214	201000	4724166	1998	1998	1998	1998	0
82	20231214	200900	4724166	1998	1998	1998	1998	0
83	20231214	200800	4724166	1998	1998	1998	1998	0
84	20231214	200700	4724166	1998	1998	1998	1998	0
85	20231214	200600	4724166	1998	1998	1998	1998	0
86	20231214	200500	4724166	1998	1998	1998	1998	0
87	20231214	200400	4724166	1998	1998	1998	1998	0
88	20231214	200300	4724166	1998	1998	1998	1998	0
89	20231214	200200	4724166	1998	1998	1998	1998	0
90	20231214	200100	4724166	1998	1998	1998	1998	0
91	20231214	200000	4724166	1998	1998	1998	1998	0
92	20231214	195900	4724166	1998	1998	1998	1998	46
93	20231214	195800	4724166	1998	1998	1998	1998	0
94	20231214	195700	4724166	1998	1998	1998	1998	0
95	20231214	195600	4724166	1998	1998	1998	1998	0
96	20231214	195500	4724166	1998	1998	1998	1998	0
97	20231214	195400	4724166	1998	1998	1998	1998	0
98	20231214	195300	4724166	1998	1998	1998	1998	0
99	20231214	195200	4724166	1998	1998	1998	1998	0
100	20231214	195100	4724166	1998	1998	1998	1998	0
101	20231214	195000	4724166	1998	1998	1998	1998	0
102	20231214	194900	4724166	1998	1998	1998	1998	0
103	20231214	194800	4724166	1998	1998	1998	1998	0
104	20231214	194700	4724166	1998	1998	1998	1998	0
105	20231214	194600	4724166	1998	1998	1998	1998	0
106	20231214	194500	4724166	1998	1998	1998	1998	0
107	20231214	194400	4724166	1998	1998	1998	1998	0
108	20231214	194300	4724166	1998	1998	1998	1998	0
109	20231214	194200	4724166	1998	1998	1998	1998	0
110	20231214	194100	4724166	1998	1998	1998	1998	0
111	20231214	194000	4724166	1998	1998	1998	1998	0
112	20231214	193900	4724166	1998	1998	1998	1998	0
113	20231214	193800	4724166	1998	1998	1998	1998	0
114	20231214	193700	4724166	1998	1998	1998	1998	0
115	20231214	193600	4724166	1998	1998	1998	1998	0
116	20231214	193500	4724166	1998	1998	1998	1998	0
117	20231214	193400	4724166	1998	1998	1998	1998	0
118	20231214	193300	4724166	1998	1998	1998	1998	0
119	20231214	193200	4724166	1998	1998	1998	1998	0
120	20231214	193100	4724166	1998	1998	1998	1998	0
121	20231214	193000	4724166	1998	1998	1998	1998	0
122	20231214	192900	4724166	1998	1998	1998	1998	46
123	20231214	192800	4724166	1998	1998	1998	1998	0
124	20231214	192700	4724166	1998	1998	1998	1998	0
125	20231214	192600	4724166	1998	1998	1998	1998	0
126	20231214	192500	4724166	1998	1998	1998	1998	0
127	20231214	192400	4724166	1998	1998	1998	1998	0
128	20231214	192300	4724166	1998	1998	1998	1998	0
129	20231214	192200	4724166	1998	1998	1998	1998	0
130	20231214	192100	4724166	1998	1998	1998	1998	0
131	20231214	192000	4724166	1998	1998	1998	1998	0
132	20231214	191900	4724166	1998	1998	1998	1998	0
133	20231214	191800	4724166	1998	1998	1998	1998	0
134	20231214	191700	4724166	1998	1998	1998	1998	0
135	20231214	191600	4724166	1998	1998	1998	1998	0
136	20231214	191500	4724166	1998	1998	1998	1998	0
137	20231214	191400	4724166	1998	1998	1998	1998	0
138	20231214	191300	4724166	1998	1998	1998	1998	0
139	20231214	191200	4724166	1998	1998	1998	1998	0
140	20231214	191100	4724166	1998	1998	1998	1998	0
141	20231214	191000	4724166	1998	1998	1998	1998	0
142	20231214	190900	4724166	1998	1998	1998	1998	0
143	20231214	190800	4724166	1998	1998	1998	1998	0
144	20231214	190700	4724166	1998	1998	1998	1998	0
145	20231214	190600	4724166	1998	1998	1998	1998	0
146	20231214	190500	4724166	1998	1998	1998	1998	0
147	20231214	190400	4724166	1998	1998	1998	1998	0
148	20231214	190300	4724166	1998	1998	1998	1998	0
149	20231214	190200	4724166	1998	1998	1998	1998	0
150	20231214	190100	4724166	1998	1998	1998	1998	0
151	20231214	190000	4724166	1998	1998	1998	1998	0
152	20231214	185900	4724166	1998	1998	1998	1998	46
153	20231214	185800	4724166	1998	1998	1998	1998	0
154	20231214	185700	4724166	1998	1998	1998	1998	0
155	20231214	185600	4724166	1998	1998	1998	1998	0
156	20231214	185500	4724166	1998	1998	1998	1998	0
157	20231214	185400	4724166	1998	1998	1998	1998	0
158	20231214	185300	4724166	1998	1998	1998	1998	0
159	20231214	185200	4724166	1998	1998	1998	1998	0
160	20231214	185100	4724166	1998	1998	1998	1998	0
161	20231214	185000	4724166	1998	1998	1998	1998	0
162	20231214	184900	4724166	1998	1998	1998	1998	0
163	20231214	184800	4724166	1998	1998	1998	1998	0
164	20231214	184700	4724166	1998	1998	1998	1998	0
165	20231214	184600	4724166	1998	1998	1998	1998	0
166	20231214	184500	4724166	1998	1998	1998	1998	0
167	20231214	184400	4724166	1998	1998	1998	1998	0
168	20231214	184300	4724166	1998	1998	1998	1998	0
169	20231214	184200	4724166	1998	1998	1998	1998	0
170	20231214	184100	4724166	1998	1998	1998	1998	0
171	20231214	184000	4724166	1998	1998	1998	1998	0
172	20231214	183900	4724166	1998	1998	1998	1998	0
173	20231214	183800	4724166	1998	1998	1998	1998	0
174	20231214	183700	4724166	1998	1998	1998	1998	0
175	20231214	183600	4724166	1998	1998	1998	1998	0
176	20231214	183500	4724166	1998	1998	1998	1998	0
177	20231214	183400	4724166	1998	1998	1998	1998	0
178	20231214	183300	4724166	1998	1998	1998	1998	0
179	20231214	183200	4724166	1998	1998	1998	1998	0
180	20231214	183100	4724166	1998	1998	1998	1998	0
181	20231214	183000	4724166	1998	1998	1998	1998	0
182	20231214	182900	4724166	1998	1998	1998	1998	46
183	20231214	182800	4724166	1998	1998	1998	1998	0
184	20231214	182700	4724166	1998	1998	1998	1998	0
185	20231214	182600	4724166	1998	1998	1998	1998	0
186	20231214	182500	4724166	1998	1998	1998	1998	0
187	20231214	182400	4724166	1998	1998	1998	1998	0
188	20231214	182300	4724166	1998	1998	1998	1998	0
189	20231214	182200	4724166	1998	1998	1998	1998	0
190	20231214	182100	4724166	1998	1998	1998	1998	0
191	20231214	182000	4724166	1998	1998	1998	1998	0
192	20231214	181900	4724166	1998	1998	1998	1998	0
193	20231214	181800	4724166	1998	1998	1998	1998	0
194	20231214	181700	4724166	1998	1998	1998	1998	0
195	20231214	181600	4724166	1998	1998	1998	1998	0
196	20231214	181500	4724166	1998	1998	1998	1998	0
197	20231214	181400	4724166	1998	1998	1998	1998	0
198	20231214	181300	4724166	1998	1998	1998	1998	0
199	20231214	181200	4724166	1998	1998	1998	1998	0
200	20231214	181100	4724166	1998	1998	1998	1998	0
201	20231214	181000	4724166	1998	1998	1998	1998	0
202	20231214	180900	4724166	1998	1998	1998	1998	0
203	20231214	180800	4724166	1998	1998	1998	1998	0
204	20231214	180700	4724166	1998	1998	1998	1998	0
205	20231214	180600	4724166	1998	1998	1998	1998	0
206	20231214	180500	4724166	1998	1998	1998	1998	0
207	20231214	180400	4724166	1998	1998	1998	1998	0
208	20231214	180300	4724166	1998	1998	1998	1998	0
209	20231214	180200	4724166	1998	1998	1998	1998	0
210	20231214	180100	4724166	1998	1998	1998	1998	0
211	20231214	180000	4724166	1998	1998	1998	1998	0
212	20231214	175900	4724166	1998	1998	1998	1998	46
213	20231214	175800	4724166	1998	1998	1998	1998	0
214	20231214	175700	4724166	1998	1998	1998	1998	0
215	20231214	175600	4724166	1998	1998	1998	1998	0
216	20231214	175500	4724166	1998	1998	1998	1998	0
217	20231214	175400	4724166	1998	1998	1998	1998	0
218	20231214	175300	4724166	1998	1998	1998	1998	0
219	20231214	175200	4724166	1998	1998	1998	1998	0
220	20231214	175100	4724166	1998	1998	1998	1998	0
221	20231214	175000	4724166	1998	1998	1998	1998	0
222	20231214	174900	4724166	1998	1998	1998	1998	0
223	20231214	174800	4724166	1998	1998	1998	1998	0
224	20231214	174700	4724166	1998	1998	1998	1998	0
225	20231214	174600	4724166	1998	1998	1998	1998	0
226	20231214	174500	4724166	1998	1998	1998	1998	0
227	20231214	174400	4724166	1998	1998	1998	1998	0
228	20231214	174300	4724166	1998	1998	1998	1998	0
229	20231214	174200	4724166	1998	1998	1998	1998	0
230	20231214	174100	4724166	1998	1998	1998	1998	0
231	20231214	174000	4724166	1998	1998	1998	1998	0
232	20231214	173900	4724166	1998	1998	1998	1998	0
233	20231214	173800	4724166	1998	1998	1998	1998	0
234	20231214	173700	4724166	1998	1998	1998	1998	0
235	20231214	173600	4724166	1998	1998	1998	1998	0
236	20231214	173500	4724166	1998	1998	1998	1998	0
237	20231214	173400	4724166	1998	1998	1998	1998	0
238	20231214	173300	4724166	1998	1998	1998	1998	0
239	20231214	173200	4724166	1998	1998	1998	1998	0
240	20231214	173100	4724166	1998	1998	1998	1998	0
241	20231214	173000	4724166	1998	1998	1998	1998	0
242	20231214	172900	4724166	1998	1998	1998	1998	46
243	20231214	172800	4724166	1998	1998	1998	1998	0
244	20231214	172700	4724166	1998	1998	1998	1998	0
245	20231214	172600	4724166	1998	1998	1998	1998	0
246	20231214	172500	4724166	1998	1998	1998	1998	0
247	20231214	172400	4724166	1998	1998	1998	1998	0
248	20231214	172300	4724166	1998	1998	1998	1998	0
249	20231214	172200	4724166	1998	1998	1998	1998	0
250	20231214	172100	4724166	1998	1998	1998	1998	0
251	20231214	172000	4724166	1998	1998	1998	1998	0
252	20231214	171900	4724166	1998	1998	1998	1998	0
253	20231214	171800	4724166	1998	1998	1998	1998	0
254	20231214	171700	4724166	1998	1998	1998	1998	0
255	20231214	171600	4724166	1998	1998	1998	1998	0
256	20231214	171500	4724166	1998	1998	1998	1998	0
257	20231214	171400	4724166	1998	1998	1998	1998	0
258	20231214	171300	4724166	1998	1998	1998	1998	0
259	20231214	171200	4724166	1998	1998	1998	1998	0
260	20231214	171100	4724166	1998	1998	1998	1998	0
261	20231214	171000	4724166	1998	1998	1998	1998	0
262	20231214	170900	4724166	1998	1998	1998	1998	0
263	20231214	170800	4724166	1998	1998	1998	1998	0
264	20231214	170700	4724166	1998	1998	1998	1998	0
265	20231214	170600	4724166	1998	1998	1998	1998	0
266	20231214	170500	4724166	1998	1998	1998	1998	0
267	20231214	170400	4724166	1998	1998	1998	1998	0
268	20231214	170300	4724166	1998	1998	1998	1998	0
269	20231214	170200	4724166	1998	1998	1998	1998	0
270	20231214	170100	4724166	1998	1998	1998	1998	0
271	20231214	170000	4724166	1998	1998	1998	1998	0
272	20231214	165900	4724166	1998	1998	1998	1998	46
273	20231214	165800	4724166	1998	1998	1998	1998	0
274	20231214	165700	4724166	1998	1998	1998	1998	0
275	20231214	165600	4724166	1998	1998	1998	1998	0
276	20231214	165500	4724166	1998	1998	1998	1998	0
277	20231214	165400	4724166	1998	1998	1998	1998	0
278	20231214	165300	4724166	1998	1998	1998	1998	0
279	20231214	165200	4724166	1998	1998	1998	1998	0
280	20231214	165100	4724166	1998	1998	1998	1998	0
281	20231214	165000	4724166	1998	1998	1998	1998	0
282	20231214	164900	4724166	1998	1998	1998	1998	0
283	20231214	164800	4724166	1998	1998	1998	1998	0
284	20231214	164700	4724166	1998	1998	1998	1998	0
285	20231214	164600	4724166	1998	1998	1998	1998	0
286	20231214	164500	4724166	1998	1998	1998	1998	0
287	20231214	164400	4724166	1998	1998	1998	1998	0
288	20231214	164300	4724166	1998	1998	1998	1998	0
289	20231214	164200	4724166	1998	1998	1998	1998	0
290	20231214	164100	4724166	1998	1998	1998	1998	0
291	20231214	164000	4724166	1998	1998	1998	1998	0
292	20231214	163900	4724166	1998	1998	1998	1998	0
293	20231214	163800	4724166	1998	1998	1998	1998	0
294	20231214	163700	4724166	1998	1998	1998	1998	0
295	20231214	163600	4724166	1998	1998	1998	1998	0
296	20231214	163500	4724166	1998	1998	1998	1998	0
297	20231214	163400	4724166	1998	1998	1998	1998	0
298	20231214	163300	4724166	1998	1998	1998	1998	0
299	20231214	163200	4724166	1998	1998	1998	1998	0
300	20231214	163100	4724166	1998	1998	1998	1998	0
301	20231214	163000	4724166	1998	1998	1998	1998	0
302	20231214	162900	4724166	1998	1998	1998	1998	46
303	20231214	162800	4724166	1998	1998	1998	1998	0
304	20231214	162700	4724166	1998	1998	1998	1998	0
305	20231214	162600	4724166	1998	1998	1998	1998	0
306	20231214	162500	4724166	1998	1998	1998	1998	0
307	20231214	162400	4724166	1998	1998	1998	1998	0
308	20231214	162300	4724166	1998	1998	1998	1998	0
309	20231214	162200	4724166	1998	1998	1998	1998	0
310	20231214	162100	4724166	1998	1998	1998	1998	0
311	20231214	162000	4724166	1998	1998	1998	1998	0
312	20231214	161900	4724166	1998	1998	1998	1998	0
313	20231214	161800	4724166	1998	1998	1998	1998	0
314	20231214	161700	4724166	1998	1998	1998	1998	0
315	20231214	161600	4724166	1998	1998	1998	1998	0
316	20231214	161500	4724166	1998	1998	1998	1998	0
317	20231214	161400	4724166	1998	1998	1998	1998	0
318	20231214	161300	4724166	1998	1998	1998	1998	0
319	20231214	161200	4724166	1998	1998	1998	1998	0
320	20231214	161100	4724166	1998	1998	1998	1998	0
321	20231214	161000	4724166	1998	1998	1998	1998	0
322	20231214	160900	4724166	1998	1998	1998	1998	0
323	20231214	160800	4724166	1998	1998	1998	1998	0
324	20231214	160700	4724166	1998	1998	1998	1998	0
325	20231214	160600	4724166	1998	1998	1998	1998	0
326	20231214	160500	4724166	1998	1998	1998	1998	0
327	20231214	160400	4724166	1998	1998	1998	1998	0
328	20231214	160300	4724166	1998	1998	1998	1998	0
329	20231214	160200	4724166	1998	1998	1998	1998	0
330	20231214	160100	4724166	1998	1998	1998	1998	0
331	20231214	160000	4724166	1998	1998	1998	1998	0
332	20231214	155900	4724166	1998	1998	1998	1998	46
333	20231214	155800	4724166	1998	1998	1998	1998	0
334	20231214	155700	4724166	1998	1998	1998	1998	0
335	20231214	155600	4724166	1998	1998	1998	1998	0
336	20231214	155500	4724166	1998	1998	1998	1998	0
337	20231214	155400	4724166	1998	1998	1998	1998	0
338	20231214	155300	4724166	1998	1998	1998	1998	0
339	20231214	155200	4724166	1998	1998	1998	1998	0
340	20231214	155100	4724166	1998	1998	1998	1998	0
341	20231214	155000	4724166	1998	1998	1998	1998	0
342	20231214	154900	4724166	1998	1998	1998	1998	0
343	20231214	154800	4724166	1998	1998	1998	1998	0
344	20231214	154700	4724166	1998	1998	1998	1998	0
345	20231214	154600	4724166	1998	1998	1998	1998	0
346	20231214	154500	4724166	1998	1998	1998	1998	0
347	20231214	154400	4724166	1998	1998	1998	1998	0
348	20231214	154300	4724166	1998	1998	1998	1998	0
349	20231214	154200	4724166	1998	1998	1998	1998	0
350	20231214	154100	4724166	1998	1998	1998	1998	0
351	20231214	154000	4724166	1998	1998	1998	1998	0
352	20231214	153900	4724166	1998	1998	1998	1998	0
353	20231214	153800	4724166	1998	1998	1998	1998	0
354	20231214	153700	4724166	1998	1998	1998	1998	0
355	20231214	153600	4724166	1998	1998	1998	1998	0
356	20231214	153500	4724166	1998	1998	1998	1998	0
357	20231214	153400	4724166	1998	1998	1998	1998	0
358	20231214	153300	4724166	1998	1998	1998	1998	0
359	20231214	153200	4724166	1998	1998	1998	1998	0
360	20231214	153100	4724166	1998	1998	1998	1998	0
361	20231214	153000	4724166	1998	1998	1998	1998	0
362	20231214	152900	4724166	1998	1998	1998	1998	0
363	20231214	152800	4724166	1998	1998	1998	1998	0
364	20231214	152700	4724166	1998	1998	1998	1998	0
365	20231214	152600	4724166	1998	1998	1998	1998	0
366	20231214	152500	4724166	1998	1998	1998	1998	0
367	20231214	152400	4724166	1998	1998	1998	1998	0
368	20231214	152300	4724166	1998	1998	1998	1998	0
369	20231214	152200	4724166	1998	1998	1998	1998	0
370	20231214	152100	4724166	1998	1998	1998	1998	0
371	20231214	152000	4724166	1998	1998	1998	1998	0
372	20231214	151900	4724166	1998	1998	1998	1998	46
373	20231214	151800	4632258	1997	1997	1997	1997	0
374	20231214	151700	4632258	1997	1997	1997	1997	0
375	20231214	151600	4632258	1997	1997	1997	1997	1
376	20231214	151500	4630261	1996	1996	1996	1996	0
377	20231214	151400	4630261	1996	1996	1996	1996	0
378	20231214	151300	4630261	1996	1996	1996	1996	0
379	20231214	151200	4630261	1996	1996	1996	1996	0
380	20231214	151100	4630261	1996	1996	1996	1996	0
381	20231214	151000	4630261	1996	1996	1996	1996	0
382	20231214	150900	4630261	1996	1996	1996	1996	0
383	20231214	150800	4630261	1996	1996	1996	1996	0
384	20231214	150700	4630261	1996	1996	1996	1996	0
385	20231214	150600	4630261	1996	1996	1996	1996	0
386	20231214	150500	4630261	1996	1996	1996	1996	0
387	20231214	150400	4630261	1996	1996	1996	1996	0
388	20231214	150300	4630261	1996	1996	1996	1996	0
389	20231214	150200	4630261	1996	1996	1996	1996	0
390	20231214	150100	4630261	1996	1997	1997	1996	27
391	20231214	150000	4576343	1997	1997	1997	1997	488
392	20231214	145900	3601807	1995	1995	1995	1995	450
393	20231214	145800	2704057	1996	1996	1996	1996	0
394	20231214	145700	2704057	1996	1996	1996	1996	1
395	20231214	145600	2702061	1996	1996	1996	1996	0
396	20231214	145500	2702061	1996	1996	1996	1996	0
397	20231214	145400	2702061	1996	1996	1996	1996	0
398	20231214	145300	2702061	1996	1996	1996	1996	0
399	20231214	145200	2702061	1996	1996	1996	1996	0
400	20231214	145100	2702061	1996	1996	1996	1996	0
401	20231214	145000	2702061	1996	1996	1996	1996	0
402	20231214	144900	2702061	1996	1996	1996	1996	0
403	20231214	144800	2702061	1996	1996	1996	1996	0
404	20231214	144700	2702061	1996	1996	1996	1996	0
405	20231214	144600	2702061	1996	1996	1996	1996	0
406	20231214	144500	2702061	1996	1996	1996	1996	2
407	20231214	144400	2698069	1996	1996	1996	1996	0
408	20231214	144300	2698069	1996	1996	1996	1996	0
409	20231214	144200	2698069	1996	1996	1996	1996	0
410	20231214	144100	2698069	1996	1996	1996	1996	4
411	20231214	144000	2690085	1996	1996	1996	1996	0
412	20231214	143900	2690085	1996	1996	1996	1996	0
413	20231214	143800	2690085	1996	1996	1996	1996	0
414	20231214	143700	2690085	1996	1996	1996	1996	0
415	20231214	143600	2690085	1996	1996	1996	1996	2
416	20231214	143500	2686093	1996	1996	1996	1996	0
417	20231214	143400	2686093	1996	1996	1996	1996	0
418	20231214	143300	2686093	1996	1996	1996	1996	0
419	20231214	143200	2686093	1996	1996	1996	1996	0
420	20231214	143100	2686093	1996	1996	1996	1996	2
421	20231214	143000	2682101	1996	1996	1996	1996	0
422	20231214	142900	2682101	1996	1996	1996	1996	0
423	20231214	142800	2682101	1996	1996	1996	1996	0
424	20231214	142700	2682101	1996	1996	1996	1996	0
425	20231214	142600	2682101	1996	1996	1996	1996	0
426	20231214	142500	2682101	1996	1996	1996	1996	0
427	20231214	142400	2682101	1996	1996	1996	1996	0
428	20231214	142300	2682101	1996	1996	1996	1996	0
429	20231214	142200	2682101	1996	1996	1996	1996	1
430	20231214	142100	2680105	1996	1996	1996	1996	0
431	20231214	142000	2680105	1996	1996	1996	1996	0
432	20231214	141900	2680105	1996	1996	1996	1996	1
433	20231214	141800	2678109	1996	1996	1996	1996	0
434	20231214	141700	2678109	1996	1996	1996	1996	0
435	20231214	141600	2678109	1996	1996	1996	1996	0
436	20231214	141500	2678109	1996	1996	1996	1996	0
437	20231214	141400	2678109	1996	1996	1996	1996	0
438	20231214	141300	2678109	1996	1996	1996	1996	1
439	20231214	141200	2676113	1996	1996	1996	1996	0
440	20231214	141100	2676113	1996	1996	1996	1996	0
441	20231214	141000	2676113	1996	1996	1996	1996	0
442	20231214	140900	2676113	1996	1996	1996	1996	0
443	20231214	140800	2676113	1996	1996	1996	1996	0
444	20231214	140700	2676113	1996	1996	1996	1996	0
445	20231214	140600	2676113	1996	1996	1996	1996	0
446	20231214	140500	2676113	1996	1996	1996	1996	0
447	20231214	140400	2676113	1996	1996	1996	1996	0
448	20231214	140300	2676113	1996	1996	1996	1996	0
449	20231214	140200	2676113	1996	1996	1996	1996	0
450	20231214	140100	2676113	1996	1996	1996	1996	0
451	20231214	140000	2676113	1996	1996	1996	1996	0
452	20231214	135900	2676113	1996	1996	1996	1996	0
453	20231214	135800	2676113	1996	1996	1996	1996	0
454	20231214	135700	2676113	1996	1996	1996	1996	0
455	20231214	135600	2676113	1996	1996	1996	1996	0
456	20231214	135500	2676113	1996	1996	1996	1996	0
457	20231214	135400	2676113	1996	1996	1996	1996	0
458	20231214	135300	2676113	1996	1996	1996	1996	0
459	20231214	135200	2676113	1996	1996	1996	1996	0
460	20231214	135100	2676113	1996	1996	1996	1996	0
461	20231214	135000	2676113	1996	1996	1996	1996	0
462	20231214	134900	2676113	1996	1996	1996	1996	0
463	20231214	134800	2676113	1996	1996	1996	1996	0
464	20231214	134700	2676113	1996	1996	1996	1996	0
465	20231214	134600	2676113	1996	1996	1996	1996	0
466	20231214	134500	2676113	1996	1996	1996	1996	0
467	20231214	134400	2676113	1996	1996	1996	1996	0
468	20231214	134300	2676113	1996	1996	1996	1996	1
469	20231214	134200	2674117	1996	1996	1996	1996	0
470	20231214	134100	2674117	1996	1996	1996	1996	0
471	20231214	134000	2674117	1996	1996	1996	1996	0
472	20231214	133900	2674117	1996	1996	1996	1996	0
473	20231214	133800	2674117	1996	1996	1996	1996	0
474	20231214	133700	2674117	1996	1996	1996	1996	0
475	20231214	133600	2674117	1996	1996	1996	1996	0
476	20231214	133500	2674117	1996	1996	1996	1996	0
477	20231214	133400	2674117	1996	1996	1996	1996	0
478	20231214	133300	2674117	1996	1996	1996	1996	0
479	20231214	133200	2674117	1996	1996	1996	1996	0
480	20231214	133100	2674117	1996	1996	1996	1996	0
481	20231214	133000	2674117	1996	1996	1996	1996	0
482	20231214	132900	2674117	1996	1996	1996	1996	0
483	20231214	132800	2674117	1996	1996	1996	1996	0
484	20231214	132700	2674117	1996	1996	1996	1996	0
485	20231214	132600	2674117	1996	1996	1996	1996	0
486	20231214	132500	2674117	1996	1996	1996	1996	0
487	20231214	132400	2674117	1996	1996	1996	1996	0
488	20231214	132300	2674117	1996	1996	1996	1996	0
489	20231214	132200	2674117	1996	1996	1996	1996	0
490	20231214	132100	2674117	1996	1996	1996	1996	1
491	20231214	132000	2672121	1997	1997	1997	1997	0
492	20231214	131900	2672121	1997	1997	1997	1997	0
493	20231214	131800	2672121	1997	1997	1997	1997	0
494	20231214	131700	2672121	1997	1997	1997	1997	0
495	20231214	131600	2672121	1997	1997	1997	1997	0
496	20231214	131500	2672121	1997	1997	1997	1997	0
497	20231214	131400	2672121	1997	1997	1997	1997	0
498	20231214	131300	2672121	1997	1997	1997	1997	0
499	20231214	131200	2672121	1997	1997	1997	1997	0
500	20231214	131100	2672121	1997	1997	1997	1997	0
501	20231214	131000	2672121	1997	1997	1997	1997	0
502	20231214	130900	2672121	1997	1997	1997	1997	0
503	20231214	130800	2672121	1997	1996	1997	1996	15
504	20231214	130700	2642180	1997	1997	1997	1997	0
505	20231214	130600	2642180	1997	1997	1997	1997	0
506	20231214	130500	2642180	1997	1997	1997	1997	0
507	20231214	130400	2642180	1997	1997	1997	1997	0
508	20231214	130300	2642180	1997	1997	1997	1997	5
509	20231214	130200	2632195	1996	1996	1996	1996	0
510	20231214	130100	2632195	1996	1996	1996	1996	0
511	20231214	130000	2632195	1996	1996	1996	1996	0
512	20231214	125900	2632195	1996	1996	1996	1996	0
513	20231214	125800	2632195	1996	1996	1996	1996	0
514	20231214	125700	2632195	1996	1996	1996	1996	1
515	20231214	125600	2630199	1997	1996	1997	1996	2
516	20231214	125500	2626206	1996	1996	1996	1996	18
517	20231214	125400	2590278	1997	1997	1997	1997	0
518	20231214	125300	2590278	1997	1997	1997	1997	0
519	20231214	125200	2590278	1997	1997	1997	1997	0
520	20231214	125100	2590278	1997	1997	1997	1997	0
521	20231214	125000	2590278	1997	1997	1997	1997	0
522	20231214	124900	2590278	1997	1997	1997	1997	0
523	20231214	124800	2590278	1997	1997	1997	1997	0
524	20231214	124700	2590278	1997	1997	1997	1997	0
525	20231214	124600	2590278	1997	1997	1997	1997	0
526	20231214	124500	2590278	1997	1997	1997	1997	0
527	20231214	124400	2590278	1997	1997	1997	1997	0
528	20231214	124300	2590278	1997	1997	1997	1997	0
529	20231214	124200	2590278	1997	1997	1997	1997	0
530	20231214	124100	2590278	1997	1997	1997	1997	0
531	20231214	124000	2590278	1997	1997	1997	1997	0
532	20231214	123900	2590278	1997	1997	1997	1997	0
533	20231214	123800	2590278	1997	1997	1997	1997	0
534	20231214	123700	2590278	1997	1997	1997	1997	0
535	20231214	123600	2590278	1997	1997	1997	1997	2
536	20231214	123500	2586284	1997	1997	1997	1997	0
537	20231214	123400	2586284	1997	1997	1997	1997	0
538	20231214	123300	2586284	1997	1997	1997	1997	0
539	20231214	123200	2586284	1997	1997	1997	1997	0
540	20231214	123100	2586284	1997	1997	1997	1997	0
541	20231214	123000	2586284	1997	1997	1997	1997	0
542	20231214	122900	2586284	1997	1997	1997	1997	0
543	20231214	122800	2586284	1997	1997	1997	1997	0
544	20231214	122700	2586284	1997	1997	1997	1997	0
545	20231214	122600	2586284	1997	1997	1997	1997	0
546	20231214	122500	2586284	1997	1997	1997	1997	0
547	20231214	122400	2586284	1997	1997	1997	1997	0
548	20231214	122300	2586284	1997	1997	1997	1997	0
549	20231214	122200	2586284	1997	1997	1997	1997	0
550	20231214	122100	2586284	1997	1997	1997	1997	0
551	20231214	122000	2586284	1997	1997	1997	1997	0
552	20231214	121900	2586284	1997	1997	1997	1997	0
553	20231214	121800	2586284	1997	1997	1997	1997	0
554	20231214	121700	2586284	1997	1997	1997	1997	0
555	20231214	121600	2586284	1997	1997	1997	1997	0
556	20231214	121500	2586284	1997	1997	1997	1997	0
557	20231214	121400	2586284	1997	1997	1997	1997	0
558	20231214	121300	2586284	1997	1997	1997	1997	0
559	20231214	121200	2586284	1997	1997	1997	1997	0
560	20231214	121100	2586284	1997	1997	1997	1997	0
561	20231214	121000	2586284	1997	1997	1997	1997	0
562	20231214	120900	2586284	1997	1997	1997	1997	0
563	20231214	120800	2586284	1997	1997	1997	1997	0
564	20231214	120700	2586284	1997	1997	1997	1997	0
565	20231214	120600	2586284	1997	1997	1997	1997	0
566	20231214	120500	2586284	1997	1997	1997	1997	0
567	20231214	120400	2586284	1997	1997	1997	1997	0
568	20231214	120300	2586284	1997	1996	1997	1996	61
569	20231214	120200	2464525	1995	1995	1995	1995	1
570	20231214	120100	2462530	1996	1996	1996	1995	161
571	20231214	120000	2141177	1996	1996	1996	1996	0
572	20231214	115900	2141177	1996	1996	1996	1996	0
573	20231214	115800	2141177	1996	1996	1996	1996	0
574	20231214	115700	2141177	1996	1996	1996	1996	0
575	20231214	115600	2141177	1996	1996	1996	1996	0
576	20231214	115500	2141177	1996	1996	1996	1996	0
577	20231214	115400	2141177	1996	1996	1996	1996	0
578	20231214	115300	2141177	1996	1996	1996	1996	0
579	20231214	115200	2141177	1996	1996	1996	1996	0
580	20231214	115100	2141177	1996	1996	1996	1996	0
581	20231214	115000	2141177	1996	1996	1996	1996	0
582	20231214	114900	2141177	1996	1996	1996	1996	0
583	20231214	114800	2141177	1996	1996	1996	1996	0
584	20231214	114700	2141177	1996	1996	1996	1996	0
585	20231214	114600	2141177	1996	1996	1996	1996	0
586	20231214	114500	2141177	1996	1996	1996	1996	0
587	20231214	114400	2141177	1996	1996	1996	1996	0
588	20231214	114300	2141177	1996	1996	1996	1996	0
589	20231214	114200	2141177	1996	1996	1996	1996	0
590	20231214	114100	2141177	1996	1996	1996	1996	0
591	20231214	114000	2141177	1996	1996	1996	1996	0
592	20231214	113900	2141177	1996	1996	1996	1996	0
593	20231214	113800	2141177	1996	1996	1996	1996	0
594	20231214	113700	2141177	1996	1996	1996	1996	0
595	20231214	113600	2141177	1996	1996	1996	1996	0
596	20231214	113500	2141177	1996	1996	1996	1996	0
597	20231214	113400	2141177	1996	1996	1996	1996	0
598	20231214	113300	2141177	1996	1996	1996	1996	0
599	20231214	113200	2141177	1996	1996	1996	1996	0
600	20231214	113100	2141177	1996	1996	1996	1996	0
601	20231214	113000	2141177	1996	1996	1996	1996	0
602	20231214	112900	2141177	1996	1996	1996	1996	0
603	20231214	112800	2141177	1996	1996	1996	1996	0
604	20231214	112700	2141177	1996	1996	1996	1996	0
605	20231214	112600	2141177	1996	1996	1996	1996	0
606	20231214	112500	2141177	1996	1996	1996	1996	0
607	20231214	112400	2141177	1996	1996	1996	1996	0
608	20231214	112300	2141177	1996	1996	1996	1996	0
609	20231214	112200	2141177	1996	1996	1996	1996	0
610	20231214	112100	2141177	1996	1996	1996	1996	0
611	20231214	112000	2141177	1996	1996	1996	1996	0
612	20231214	111900	2141177	1996	1996	1996	1996	0
613	20231214	111800	2141177	1996	1996	1996	1996	0
614	20231214	111700	2141177	1996	1996	1996	1996	0
615	20231214	111600	2141177	1996	1996	1996	1996	0
616	20231214	111500	2141177	1996	1995	1996	1995	111
617	20231214	111400	1919727	1996	1996	1996	1996	0
618	20231214	111300	1919727	1996	1996	1996	1996	0
619	20231214	111200	1919727	1996	1996	1996	1996	0
620	20231214	111100	1919727	1996	1996	1996	1996	0
621	20231214	111000	1919727	1996	1996	1996	1996	0
622	20231214	110900	1919727	1996	1996	1996	1996	0
623	20231214	110800	1919727	1996	1996	1996	1996	0
624	20231214	110700	1919727	1996	1996	1996	1996	0
625	20231214	110600	1919727	1996	1996	1996	1996	0
626	20231214	110500	1919727	1996	1996	1996	1996	0
627	20231214	110400	1919727	1996	1996	1996	1996	0
628	20231214	110300	1919727	1996	1996	1996	1996	0
629	20231214	110200	1919727	1996	1996	1996	1996	0
630	20231214	110100	1919727	1996	1996	1996	1996	0
631	20231214	110000	1919727	1996	1996	1996	1996	1
632	20231214	105900	1917731	1995	1995	1995	1995	0
633	20231214	105800	1917731	1995	1995	1995	1995	0
634	20231214	105700	1917731	1995	1995	1995	1995	0
635	20231214	105600	1917731	1995	1995	1995	1995	0
636	20231214	105500	1917731	1995	1995	1995	1995	0
637	20231214	105400	1917731	1995	1995	1995	1995	0
638	20231214	105300	1917731	1995	1995	1995	1995	0
639	20231214	105200	1917731	1995	1995	1995	1995	0
640	20231214	105100	1917731	1995	1995	1995	1995	0
641	20231214	105000	1917731	1995	1995	1995	1995	0
642	20231214	104900	1917731	1995	1995	1995	1995	0
643	20231214	104800	1917731	1995	1995	1995	1995	0
644	20231214	104700	1917731	1995	1995	1995	1995	0
645	20231214	104600	1917731	1995	1995	1995	1995	0
646	20231214	104500	1917731	1995	1995	1995	1995	0
647	20231214	104400	1917731	1995	1995	1995	1995	0
648	20231214	104300	1917731	1995	1995	1995	1995	0
649	20231214	104200	1917731	1995	1995	1995	1995	0
650	20231214	104100	1917731	1995	1995	1995	1995	0
651	20231214	104000	1917731	1995	1995	1995	1995	0
652	20231214	103900	1917731	1995	1995	1995	1995	0
653	20231214	103800	1917731	1995	1995	1995	1995	0
654	20231214	103700	1917731	1995	1995	1995	1995	0
655	20231214	103600	1917731	1995	1995	1995	1995	0
656	20231214	103500	1917731	1995	1995	1995	1995	0
657	20231214	103400	1917731	1995	1995	1995	1995	0
658	20231214	103300	1917731	1995	1995	1995	1995	0
659	20231214	103200	1917731	1995	1995	1995	1995	0
660	20231214	103100	1917731	1995	1995	1995	1995	0
661	20231214	103000	1917731	1995	1995	1995	1995	0
662	20231214	102900	1917731	1995	1995	1995	1995	0
663	20231214	102800	1917731	1995	1995	1995	1995	0
664	20231214	102700	1917731	1995	1995	1995	1995	0
665	20231214	102600	1917731	1995	1995	1995	1995	0
666	20231214	102500	1917731	1995	1995	1995	1995	0
667	20231214	102400	1917731	1995	1995	1995	1995	0
668	20231214	102300	1917731	1995	1995	1995	1995	0
669	20231214	102200	1917731	1995	1995	1995	1995	0
670	20231214	102100	1917731	1995	1995	1995	1995	0
671	20231214	102000	1917731	1995	1995	1995	1995	0
672	20231214	101900	1917731	1995	1995	1995	1995	0
673	20231214	101800	1917731	1995	1995	1995	1995	0
674	20231214	101700	1917731	1995	1995	1995	1995	0
675	20231214	101600	1917731	1995	1995	1995	1995	0
676	20231214	101500	1917731	1995	1995	1995	1995	0
677	20231214	101400	1917731	1995	1995	1995	1995	0
678	20231214	101300	1917731	1995	1995	1995	1995	0
679	20231214	101200	1917731	1995	1995	1995	1995	0
680	20231214	101100	1917731	1995	1995	1995	1995	0
681	20231214	101000	1917731	1995	1995	1995	1995	0
682	20231214	100900	1917731	1995	1995	1995	1995	0
683	20231214	100800	1917731	1995	1995	1995	1995	0
684	20231214	100700	1917731	1995	1995	1995	1995	1
685	20231214	100600	1915736	1995	1995	1995	1995	0
686	20231214	100500	1915736	1995	1995	1995	1995	0
687	20231214	100400	1915736	1995	1995	1995	1995	0
688	20231214	100300	1915736	1995	1995	1995	1995	0
689	20231214	100200	1915736	1995	1995	1995	1995	0
690	20231214	100100	1915736	1995	1995	1995	1995	1
691	20231214	100000	1913741	1997	1997	1997	1997	0
692	20231214	095900	1913741	1997	1997	1997	1997	0
693	20231214	095800	1913741	1997	1997	1997	1997	0
694	20231214	095700	1913741	1997	1997	1997	1997	0
695	20231214	095600	1913741	1997	1997	1997	1997	0
696	20231214	095500	1913741	1997	1997	1997	1997	0
697	20231214	095400	1913741	1997	1997	1997	1997	0
698	20231214	095300	1913741	1997	1997	1997	1997	0
699	20231214	095200	1913741	1997	1997	1997	1997	0
700	20231214	095100	1913741	1997	1997	1997	1997	0
701	20231214	095000	1913741	1997	1997	1997	1997	0
702	20231214	094900	1913741	1997	1997	1997	1997	0
703	20231214	094800	1913741	1997	1997	1997	1997	0
704	20231214	094700	1913741	1997	1997	1997	1997	0
705	20231214	094600	1913741	1997	1997	1997	1997	0
706	20231214	094500	1913741	1997	1997	1997	1997	0
707	20231214	094400	1913741	1997	1997	1997	1997	0
708	20231214	094300	1913741	1997	1997	1997	1997	0
709	20231214	094200	1913741	1997	1997	1997	1997	0
710	20231214	094100	1913741	1997	1997	1997	1997	0
711	20231214	094000	1913741	1997	1997	1997	1997	0
712	20231214	093900	1913741	1997	1997	1997	1997	0
713	20231214	093800	1913741	1997	1997	1997	1997	1
714	20231214	093700	1911744	1998	1998	1998	1998	0
715	20231214	093600	1911744	1998	1997	1998	1990	338
716	20231214	093500	1238678	1990	1990	1990	1990	0
717	20231214	093400	1238678	1990	1998	1998	1990	12
718	20231214	093300	1214710	2000	2000	2000	2000	0
719	20231214	093200	1214710	2000	2000	2000	2000	0
720	20231214	093100	1214710	2000	2000	2000	2000	0
721	20231214	093000	1214710	2000	2000	2000	2000	0
722	20231214	092900	1214710	2000	2000	2000	2000	0
723	20231214	092800	1214710	2000	2000	2000	2000	0
724	20231214	092700	1214710	2000	2000	2000	2000	0
725	20231214	092600	1214710	2000	2000	2000	2000	0
726	20231214	092500	1214710	2000	2000	2000	2000	0
727	20231214	092400	1214710	2000	2000	2000	2000	0
728	20231214	092300	1214710	2000	2000	2000	2000	0
729	20231214	092200	1214710	2000	2000	2000	2000	0
730	20231214	092100	1214710	2000	2000	2000	2000	0
731	20231214	092000	1214710	2000	2000	2000	2000	0
732	20231214	091900	1214710	2000	2000	2000	2000	0
733	20231214	091800	1214710	2000	2000	2000	2000	0
734	20231214	091700	1214710	2000	2000	2000	2000	0
735	20231214	091600	1214710	2000	2000	2000	2000	0
736	20231214	091500	1214710	2000	2000	2000	2000	0
737	20231214	091400	1214710	2000	2000	2000	2000	0
738	20231214	091300	1214710	2000	2000	2000	2000	0
739	20231214	091200	1214710	2000	2000	2000	2000	0
740	20231214	091100	1214710	2000	2000	2000	2000	0
741	20231214	091000	1214710	2000	2000	2000	2000	0
742	20231214	090900	1214710	2000	2000	2000	2000	0
743	20231214	090800	1214710	2000	2000	2000	2000	0
744	20231214	090700	1214710	2000	2000	2000	2000	0
745	20231214	090600	1214710	2000	2000	2000	2000	0
746	20231214	090500	1214710	2000	2000	2000	2000	5
747	20231214	090400	1204710	2005	1992	2005	1990	605
748	20231214	090300	0	2005	2005	2005	2005	0
749	20231214	090200	0	2005	2005	2005	2005	0
750	20231214	090100	0	2005	2005	2005	2005	0
751	20231214	090000	0	2005	2005	2005	2005	0