KissMeData/454750/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	213200	19908175	1996	1996	1996	1996	30
3	20231213	213100	19908175	1996	1996	1996	1996	0
4	20231213	213000	19908175	1996	1996	1996	1996	0
5	20231213	212900	19908175	1996	1996	1996	1996	0
6	20231213	212800	19908175	1996	1996	1996	1996	0
7	20231213	212700	19908175	1996	1996	1996	1996	0
8	20231213	212600	19908175	1996	1996	1996	1996	0
9	20231213	212500	19908175	1996	1996	1996	1996	0
10	20231213	212400	19908175	1996	1996	1996	1996	0
11	20231213	212300	19908175	1996	1996	1996	1996	0
12	20231213	212200	19908175	1996	1996	1996	1996	0
13	20231213	212100	19908175	1996	1996	1996	1996	0
14	20231213	212000	19908175	1996	1996	1996	1996	0
15	20231213	211900	19908175	1996	1996	1996	1996	0
16	20231213	211800	19908175	1996	1996	1996	1996	0
17	20231213	211700	19908175	1996	1996	1996	1996	0
18	20231213	211600	19908175	1996	1996	1996	1996	0
19	20231213	211500	19908175	1996	1996	1996	1996	0
20	20231213	211400	19908175	1996	1996	1996	1996	0
21	20231213	211300	19908175	1996	1996	1996	1996	0
22	20231213	211200	19908175	1996	1996	1996	1996	0
23	20231213	211100	19908175	1996	1996	1996	1996	0
24	20231213	211000	19908175	1996	1996	1996	1996	0
25	20231213	210900	19908175	1996	1996	1996	1996	0
26	20231213	210800	19908175	1996	1996	1996	1996	0
27	20231213	210700	19908175	1996	1996	1996	1996	0
28	20231213	210600	19908175	1996	1996	1996	1996	0
29	20231213	210500	19908175	1996	1996	1996	1996	0
30	20231213	210400	19908175	1996	1996	1996	1996	0
31	20231213	210300	19908175	1996	1996	1996	1996	0
32	20231213	210200	19908175	1996	1996	1996	1996	30
33	20231213	210100	19908175	1996	1996	1996	1996	0
34	20231213	210000	19908175	1996	1996	1996	1996	0
35	20231213	205900	19908175	1996	1996	1996	1996	0
36	20231213	205800	19908175	1996	1996	1996	1996	0
37	20231213	205700	19908175	1996	1996	1996	1996	0
38	20231213	205600	19908175	1996	1996	1996	1996	0
39	20231213	205500	19908175	1996	1996	1996	1996	0
40	20231213	205400	19908175	1996	1996	1996	1996	0
41	20231213	205300	19908175	1996	1996	1996	1996	0
42	20231213	205200	19908175	1996	1996	1996	1996	0
43	20231213	205100	19908175	1996	1996	1996	1996	0
44	20231213	205000	19908175	1996	1996	1996	1996	0
45	20231213	204900	19908175	1996	1996	1996	1996	0
46	20231213	204800	19908175	1996	1996	1996	1996	0
47	20231213	204700	19908175	1996	1996	1996	1996	0
48	20231213	204600	19908175	1996	1996	1996	1996	0
49	20231213	204500	19908175	1996	1996	1996	1996	0
50	20231213	204400	19908175	1996	1996	1996	1996	0
51	20231213	204300	19908175	1996	1996	1996	1996	0
52	20231213	204200	19908175	1996	1996	1996	1996	0
53	20231213	204100	19908175	1996	1996	1996	1996	0
54	20231213	204000	19908175	1996	1996	1996	1996	0
55	20231213	203900	19908175	1996	1996	1996	1996	0
56	20231213	203800	19908175	1996	1996	1996	1996	0
57	20231213	203700	19908175	1996	1996	1996	1996	0
58	20231213	203600	19908175	1996	1996	1996	1996	0
59	20231213	203500	19908175	1996	1996	1996	1996	0
60	20231213	203400	19908175	1996	1996	1996	1996	0
61	20231213	203300	19908175	1996	1996	1996	1996	0
62	20231213	203200	19908175	1996	1996	1996	1996	30
63	20231213	203100	19908175	1996	1996	1996	1996	0
64	20231213	203000	19908175	1996	1996	1996	1996	0
65	20231213	202900	19908175	1996	1996	1996	1996	0
66	20231213	202800	19908175	1996	1996	1996	1996	0
67	20231213	202700	19908175	1996	1996	1996	1996	0
68	20231213	202600	19908175	1996	1996	1996	1996	0
69	20231213	202500	19908175	1996	1996	1996	1996	0
70	20231213	202400	19908175	1996	1996	1996	1996	0
71	20231213	202300	19908175	1996	1996	1996	1996	0
72	20231213	202200	19908175	1996	1996	1996	1996	0
73	20231213	202100	19908175	1996	1996	1996	1996	0
74	20231213	202000	19908175	1996	1996	1996	1996	0
75	20231213	201900	19908175	1996	1996	1996	1996	0
76	20231213	201800	19908175	1996	1996	1996	1996	0
77	20231213	201700	19908175	1996	1996	1996	1996	0
78	20231213	201600	19908175	1996	1996	1996	1996	0
79	20231213	201500	19908175	1996	1996	1996	1996	0
80	20231213	201400	19908175	1996	1996	1996	1996	0
81	20231213	201300	19908175	1996	1996	1996	1996	0
82	20231213	201200	19908175	1996	1996	1996	1996	0
83	20231213	201100	19908175	1996	1996	1996	1996	0
84	20231213	201000	19908175	1996	1996	1996	1996	0
85	20231213	200900	19908175	1996	1996	1996	1996	0
86	20231213	200800	19908175	1996	1996	1996	1996	0
87	20231213	200700	19908175	1996	1996	1996	1996	0
88	20231213	200600	19908175	1996	1996	1996	1996	0
89	20231213	200500	19908175	1996	1996	1996	1996	0
90	20231213	200400	19908175	1996	1996	1996	1996	0
91	20231213	200300	19908175	1996	1996	1996	1996	0
92	20231213	200200	19908175	1996	1996	1996	1996	30
93	20231213	200100	19908175	1996	1996	1996	1996	0
94	20231213	200000	19908175	1996	1996	1996	1996	0
95	20231213	195900	19908175	1996	1996	1996	1996	0
96	20231213	195800	19908175	1996	1996	1996	1996	0
97	20231213	195700	19908175	1996	1996	1996	1996	0
98	20231213	195600	19908175	1996	1996	1996	1996	0
99	20231213	195500	19908175	1996	1996	1996	1996	0
100	20231213	195400	19908175	1996	1996	1996	1996	0
101	20231213	195300	19908175	1996	1996	1996	1996	0
102	20231213	195200	19908175	1996	1996	1996	1996	0
103	20231213	195100	19908175	1996	1996	1996	1996	0
104	20231213	195000	19908175	1996	1996	1996	1996	0
105	20231213	194900	19908175	1996	1996	1996	1996	0
106	20231213	194800	19908175	1996	1996	1996	1996	0
107	20231213	194700	19908175	1996	1996	1996	1996	0
108	20231213	194600	19908175	1996	1996	1996	1996	0
109	20231213	194500	19908175	1996	1996	1996	1996	0
110	20231213	194400	19908175	1996	1996	1996	1996	0
111	20231213	194300	19908175	1996	1996	1996	1996	0
112	20231213	194200	19908175	1996	1996	1996	1996	0
113	20231213	194100	19908175	1996	1996	1996	1996	0
114	20231213	194000	19908175	1996	1996	1996	1996	0
115	20231213	193900	19908175	1996	1996	1996	1996	0
116	20231213	193800	19908175	1996	1996	1996	1996	0
117	20231213	193700	19908175	1996	1996	1996	1996	0
118	20231213	193600	19908175	1996	1996	1996	1996	0
119	20231213	193500	19908175	1996	1996	1996	1996	0
120	20231213	193400	19908175	1996	1996	1996	1996	0
121	20231213	193300	19908175	1996	1996	1996	1996	0
122	20231213	193200	19908175	1996	1996	1996	1996	30
123	20231213	193100	19908175	1996	1996	1996	1996	0
124	20231213	193000	19908175	1996	1996	1996	1996	0
125	20231213	192900	19908175	1996	1996	1996	1996	0
126	20231213	192800	19908175	1996	1996	1996	1996	0
127	20231213	192700	19908175	1996	1996	1996	1996	0
128	20231213	192600	19908175	1996	1996	1996	1996	0
129	20231213	192500	19908175	1996	1996	1996	1996	0
130	20231213	192400	19908175	1996	1996	1996	1996	0
131	20231213	192300	19908175	1996	1996	1996	1996	0
132	20231213	192200	19908175	1996	1996	1996	1996	0
133	20231213	192100	19908175	1996	1996	1996	1996	0
134	20231213	192000	19908175	1996	1996	1996	1996	0
135	20231213	191900	19908175	1996	1996	1996	1996	0
136	20231213	191800	19908175	1996	1996	1996	1996	0
137	20231213	191700	19908175	1996	1996	1996	1996	0
138	20231213	191600	19908175	1996	1996	1996	1996	0
139	20231213	191500	19908175	1996	1996	1996	1996	0
140	20231213	191400	19908175	1996	1996	1996	1996	0
141	20231213	191300	19908175	1996	1996	1996	1996	0
142	20231213	191200	19908175	1996	1996	1996	1996	0
143	20231213	191100	19908175	1996	1996	1996	1996	0
144	20231213	191000	19908175	1996	1996	1996	1996	0
145	20231213	190900	19908175	1996	1996	1996	1996	0
146	20231213	190800	19908175	1996	1996	1996	1996	0
147	20231213	190700	19908175	1996	1996	1996	1996	0
148	20231213	190600	19908175	1996	1996	1996	1996	0
149	20231213	190500	19908175	1996	1996	1996	1996	0
150	20231213	190400	19908175	1996	1996	1996	1996	0
151	20231213	190300	19908175	1996	1996	1996	1996	0
152	20231213	190200	19908175	1996	1996	1996	1996	30
153	20231213	190100	19908175	1996	1996	1996	1996	0
154	20231213	190000	19908175	1996	1996	1996	1996	0
155	20231213	185900	19908175	1996	1996	1996	1996	0
156	20231213	185800	19908175	1996	1996	1996	1996	0
157	20231213	185700	19908175	1996	1996	1996	1996	0
158	20231213	185600	19908175	1996	1996	1996	1996	0
159	20231213	185500	19908175	1996	1996	1996	1996	0
160	20231213	185400	19908175	1996	1996	1996	1996	0
161	20231213	185300	19908175	1996	1996	1996	1996	0
162	20231213	185200	19908175	1996	1996	1996	1996	0
163	20231213	185100	19908175	1996	1996	1996	1996	0
164	20231213	185000	19908175	1996	1996	1996	1996	0
165	20231213	184900	19908175	1996	1996	1996	1996	0
166	20231213	184800	19908175	1996	1996	1996	1996	0
167	20231213	184700	19908175	1996	1996	1996	1996	0
168	20231213	184600	19908175	1996	1996	1996	1996	0
169	20231213	184500	19908175	1996	1996	1996	1996	0
170	20231213	184400	19908175	1996	1996	1996	1996	0
171	20231213	184300	19908175	1996	1996	1996	1996	0
172	20231213	184200	19908175	1996	1996	1996	1996	0
173	20231213	184100	19908175	1996	1996	1996	1996	0
174	20231213	184000	19908175	1996	1996	1996	1996	0
175	20231213	183900	19908175	1996	1996	1996	1996	0
176	20231213	183800	19908175	1996	1996	1996	1996	0
177	20231213	183700	19908175	1996	1996	1996	1996	0
178	20231213	183600	19908175	1996	1996	1996	1996	0
179	20231213	183500	19908175	1996	1996	1996	1996	0
180	20231213	183400	19908175	1996	1996	1996	1996	0
181	20231213	183300	19908175	1996	1996	1996	1996	0
182	20231213	183200	19908175	1996	1996	1996	1996	30
183	20231213	183100	19908175	1996	1996	1996	1996	0
184	20231213	183000	19908175	1996	1996	1996	1996	0
185	20231213	182900	19908175	1996	1996	1996	1996	0
186	20231213	182800	19908175	1996	1996	1996	1996	0
187	20231213	182700	19908175	1996	1996	1996	1996	0
188	20231213	182600	19908175	1996	1996	1996	1996	0
189	20231213	182500	19908175	1996	1996	1996	1996	0
190	20231213	182400	19908175	1996	1996	1996	1996	0
191	20231213	182300	19908175	1996	1996	1996	1996	0
192	20231213	182200	19908175	1996	1996	1996	1996	0
193	20231213	182100	19908175	1996	1996	1996	1996	0
194	20231213	182000	19908175	1996	1996	1996	1996	0
195	20231213	181900	19908175	1996	1996	1996	1996	0
196	20231213	181800	19908175	1996	1996	1996	1996	0
197	20231213	181700	19908175	1996	1996	1996	1996	0
198	20231213	181600	19908175	1996	1996	1996	1996	0
199	20231213	181500	19908175	1996	1996	1996	1996	0
200	20231213	181400	19908175	1996	1996	1996	1996	0
201	20231213	181300	19908175	1996	1996	1996	1996	0
202	20231213	181200	19908175	1996	1996	1996	1996	0
203	20231213	181100	19908175	1996	1996	1996	1996	0
204	20231213	181000	19908175	1996	1996	1996	1996	0
205	20231213	180900	19908175	1996	1996	1996	1996	0
206	20231213	180800	19908175	1996	1996	1996	1996	0
207	20231213	180700	19908175	1996	1996	1996	1996	0
208	20231213	180600	19908175	1996	1996	1996	1996	0
209	20231213	180500	19908175	1996	1996	1996	1996	0
210	20231213	180400	19908175	1996	1996	1996	1996	0
211	20231213	180300	19908175	1996	1996	1996	1996	0
212	20231213	180200	19908175	1996	1996	1996	1996	30
213	20231213	180100	19908175	1996	1996	1996	1996	0
214	20231213	180000	19908175	1996	1996	1996	1996	0
215	20231213	175900	19908175	1996	1996	1996	1996	0
216	20231213	175800	19908175	1996	1996	1996	1996	0
217	20231213	175700	19908175	1996	1996	1996	1996	0
218	20231213	175600	19908175	1996	1996	1996	1996	0
219	20231213	175500	19908175	1996	1996	1996	1996	0
220	20231213	175400	19908175	1996	1996	1996	1996	0
221	20231213	175300	19908175	1996	1996	1996	1996	0
222	20231213	175200	19908175	1996	1996	1996	1996	0
223	20231213	175100	19908175	1996	1996	1996	1996	0
224	20231213	175000	19908175	1996	1996	1996	1996	0
225	20231213	174900	19908175	1996	1996	1996	1996	0
226	20231213	174800	19908175	1996	1996	1996	1996	0
227	20231213	174700	19908175	1996	1996	1996	1996	0
228	20231213	174600	19908175	1996	1996	1996	1996	0
229	20231213	174500	19908175	1996	1996	1996	1996	0
230	20231213	174400	19908175	1996	1996	1996	1996	0
231	20231213	174300	19908175	1996	1996	1996	1996	0
232	20231213	174200	19908175	1996	1996	1996	1996	0
233	20231213	174100	19908175	1996	1996	1996	1996	0
234	20231213	174000	19908175	1996	1996	1996	1996	0
235	20231213	173900	19908175	1996	1996	1996	1996	0
236	20231213	173800	19908175	1996	1996	1996	1996	0
237	20231213	173700	19908175	1996	1996	1996	1996	0
238	20231213	173600	19908175	1996	1996	1996	1996	0
239	20231213	173500	19908175	1996	1996	1996	1996	0
240	20231213	173400	19908175	1996	1996	1996	1996	0
241	20231213	173300	19908175	1996	1996	1996	1996	0
242	20231213	173200	19908175	1996	1996	1996	1996	30
243	20231213	173100	19908175	1996	1996	1996	1996	0
244	20231213	173000	19908175	1996	1996	1996	1996	0
245	20231213	172900	19908175	1996	1996	1996	1996	0
246	20231213	172800	19908175	1996	1996	1996	1996	0
247	20231213	172700	19908175	1996	1996	1996	1996	0
248	20231213	172600	19908175	1996	1996	1996	1996	0
249	20231213	172500	19908175	1996	1996	1996	1996	0
250	20231213	172400	19908175	1996	1996	1996	1996	0
251	20231213	172300	19908175	1996	1996	1996	1996	0
252	20231213	172200	19908175	1996	1996	1996	1996	0
253	20231213	172100	19908175	1996	1996	1996	1996	0
254	20231213	172000	19908175	1996	1996	1996	1996	0
255	20231213	171900	19908175	1996	1996	1996	1996	0
256	20231213	171800	19908175	1996	1996	1996	1996	0
257	20231213	171700	19908175	1996	1996	1996	1996	0
258	20231213	171600	19908175	1996	1996	1996	1996	0
259	20231213	171500	19908175	1996	1996	1996	1996	0
260	20231213	171400	19908175	1996	1996	1996	1996	0
261	20231213	171300	19908175	1996	1996	1996	1996	0
262	20231213	171200	19908175	1996	1996	1996	1996	0
263	20231213	171100	19908175	1996	1996	1996	1996	0
264	20231213	171000	19908175	1996	1996	1996	1996	0
265	20231213	170900	19908175	1996	1996	1996	1996	0
266	20231213	170800	19908175	1996	1996	1996	1996	0
267	20231213	170700	19908175	1996	1996	1996	1996	0
268	20231213	170600	19908175	1996	1996	1996	1996	0
269	20231213	170500	19908175	1996	1996	1996	1996	0
270	20231213	170400	19908175	1996	1996	1996	1996	0
271	20231213	170300	19908175	1996	1996	1996	1996	0
272	20231213	170200	19908175	1996	1996	1996	1996	30
273	20231213	170100	19908175	1996	1996	1996	1996	0
274	20231213	170000	19908175	1996	1996	1996	1996	0
275	20231213	165900	19908175	1996	1996	1996	1996	0
276	20231213	165800	19908175	1996	1996	1996	1996	0
277	20231213	165700	19908175	1996	1996	1996	1996	0
278	20231213	165600	19908175	1996	1996	1996	1996	0
279	20231213	165500	19908175	1996	1996	1996	1996	0
280	20231213	165400	19908175	1996	1996	1996	1996	0
281	20231213	165300	19908175	1996	1996	1996	1996	0
282	20231213	165200	19908175	1996	1996	1996	1996	0
283	20231213	165100	19908175	1996	1996	1996	1996	0
284	20231213	165000	19908175	1996	1996	1996	1996	0
285	20231213	164900	19908175	1996	1996	1996	1996	0
286	20231213	164800	19908175	1996	1996	1996	1996	0
287	20231213	164700	19908175	1996	1996	1996	1996	0
288	20231213	164600	19908175	1996	1996	1996	1996	0
289	20231213	164500	19908175	1996	1996	1996	1996	0
290	20231213	164400	19908175	1996	1996	1996	1996	0
291	20231213	164300	19908175	1996	1996	1996	1996	0
292	20231213	164200	19908175	1996	1996	1996	1996	0
293	20231213	164100	19908175	1996	1996	1996	1996	0
294	20231213	164000	19908175	1996	1996	1996	1996	0
295	20231213	163900	19908175	1996	1996	1996	1996	0
296	20231213	163800	19908175	1996	1996	1996	1996	0
297	20231213	163700	19908175	1996	1996	1996	1996	0
298	20231213	163600	19908175	1996	1996	1996	1996	0
299	20231213	163500	19908175	1996	1996	1996	1996	0
300	20231213	163400	19908175	1996	1996	1996	1996	0
301	20231213	163300	19908175	1996	1996	1996	1996	0
302	20231213	163200	19908175	1996	1996	1996	1996	30
303	20231213	163100	19908175	1996	1996	1996	1996	0
304	20231213	163000	19908175	1996	1996	1996	1996	0
305	20231213	162900	19908175	1996	1996	1996	1996	0
306	20231213	162800	19908175	1996	1996	1996	1996	0
307	20231213	162700	19908175	1996	1996	1996	1996	0
308	20231213	162600	19908175	1996	1996	1996	1996	0
309	20231213	162500	19908175	1996	1996	1996	1996	0
310	20231213	162400	19908175	1996	1996	1996	1996	0
311	20231213	162300	19908175	1996	1996	1996	1996	0
312	20231213	162200	19908175	1996	1996	1996	1996	0
313	20231213	162100	19908175	1996	1996	1996	1996	0
314	20231213	162000	19908175	1996	1996	1996	1996	0
315	20231213	161900	19908175	1996	1996	1996	1996	0
316	20231213	161800	19908175	1996	1996	1996	1996	0
317	20231213	161700	19908175	1996	1996	1996	1996	0
318	20231213	161600	19908175	1996	1996	1996	1996	0
319	20231213	161500	19908175	1996	1996	1996	1996	0
320	20231213	161400	19908175	1996	1996	1996	1996	0
321	20231213	161300	19908175	1996	1996	1996	1996	0
322	20231213	161200	19908175	1996	1996	1996	1996	0
323	20231213	161100	19908175	1996	1996	1996	1996	0
324	20231213	161000	19908175	1996	1996	1996	1996	0
325	20231213	160900	19908175	1996	1996	1996	1996	0
326	20231213	160800	19908175	1996	1996	1996	1996	0
327	20231213	160700	19908175	1996	1996	1996	1996	0
328	20231213	160600	19908175	1996	1996	1996	1996	0
329	20231213	160500	19908175	1996	1996	1996	1996	0
330	20231213	160400	19908175	1996	1996	1996	1996	0
331	20231213	160300	19908175	1996	1996	1996	1996	0
332	20231213	160200	19908175	1996	1996	1996	1996	30
333	20231213	160100	19908175	1996	1996	1996	1996	0
334	20231213	160000	19908175	1996	1996	1996	1996	0
335	20231213	155900	19908175	1996	1996	1996	1996	0
336	20231213	155800	19908175	1996	1996	1996	1996	0
337	20231213	155700	19908175	1996	1996	1996	1996	0
338	20231213	155600	19908175	1996	1996	1996	1996	0
339	20231213	155500	19908175	1996	1996	1996	1996	0
340	20231213	155400	19908175	1996	1996	1996	1996	0
341	20231213	155300	19908175	1996	1996	1996	1996	0
342	20231213	155200	19908175	1996	1996	1996	1996	0
343	20231213	155100	19908175	1996	1996	1996	1996	0
344	20231213	155000	19908175	1996	1996	1996	1996	0
345	20231213	154900	19908175	1996	1996	1996	1996	0
346	20231213	154800	19908175	1996	1996	1996	1996	0
347	20231213	154700	19908175	1996	1996	1996	1996	0
348	20231213	154600	19908175	1996	1996	1996	1996	0
349	20231213	154500	19908175	1996	1996	1996	1996	0
350	20231213	154400	19908175	1996	1996	1996	1996	0
351	20231213	154300	19908175	1996	1996	1996	1996	0
352	20231213	154200	19908175	1996	1996	1996	1996	0
353	20231213	154100	19908175	1996	1996	1996	1996	0
354	20231213	154000	19908175	1996	1996	1996	1996	0
355	20231213	153900	19908175	1996	1996	1996	1996	0
356	20231213	153800	19908175	1996	1996	1996	1996	0
357	20231213	153700	19908175	1996	1996	1996	1996	0
358	20231213	153600	19908175	1996	1996	1996	1996	0
359	20231213	153500	19908175	1996	1996	1996	1996	0
360	20231213	153400	19908175	1996	1996	1996	1996	0
361	20231213	153300	19908175	1996	1996	1996	1996	0
362	20231213	153200	19908175	1996	1996	1996	1996	30
363	20231213	153100	19908175	1996	1996	1996	1996	0
364	20231213	153000	19908175	1996	1996	1996	1996	30
365	20231213	152900	19848295	2000	2000	2000	2000	0
366	20231213	152800	19848295	2000	2000	2000	2000	0
367	20231213	152700	19848295	2000	2000	2000	2000	0
368	20231213	152600	19848295	2000	2000	2000	2000	0
369	20231213	152500	19848295	2000	2000	2000	2000	0
370	20231213	152400	19848295	2000	2000	2000	2000	0
371	20231213	152300	19848295	2000	2000	2000	2000	0
372	20231213	152200	19848295	2000	2000	2000	2000	0
373	20231213	152100	19848295	2000	2000	2000	2000	0
374	20231213	152000	19848295	2000	2000	2000	2000	0
375	20231213	151900	19848295	2000	2000	2000	2000	236
376	20231213	151800	19376295	2000	2000	2000	2000	0
377	20231213	151700	19376295	2000	2000	2000	2000	0
378	20231213	151600	19376295	2000	2000	2000	2000	0
379	20231213	151500	19376295	2000	2000	2000	2000	0
380	20231213	151400	19376295	2000	2000	2000	2000	0
381	20231213	151300	19376295	2000	2000	2000	2000	0
382	20231213	151200	19376295	2000	2000	2000	2000	0
383	20231213	151100	19376295	2000	2000	2000	2000	0
384	20231213	151000	19376295	2000	2000	2000	2000	0
385	20231213	150900	19376295	2000	2000	2000	2000	0
386	20231213	150800	19376295	2000	2000	2000	2000	963
387	20231213	150700	17450295	2000	2000	2000	2000	0
388	20231213	150600	17450295	2000	2000	2000	2000	0
389	20231213	150500	17450295	2000	2000	2000	2000	0
390	20231213	150400	17450295	2000	2000	2000	2000	0
391	20231213	150300	17450295	2000	2000	2000	2000	0
392	20231213	150200	17450295	2000	2000	2000	2000	0
393	20231213	150100	17450295	2000	2000	2000	2000	0
394	20231213	150000	17450295	2000	2000	2000	2000	0
395	20231213	145900	17450295	2000	2000	2000	2000	0
396	20231213	145800	17450295	2000	2000	2000	2000	0
397	20231213	145700	17450295	2000	2000	2000	2000	0
398	20231213	145600	17450295	2000	2000	2000	2000	0
399	20231213	145500	17450295	2000	2000	2000	2000	0
400	20231213	145400	17450295	2000	2000	2000	2000	0
401	20231213	145300	17450295	2000	2000	2000	2000	0
402	20231213	145200	17450295	2000	2000	2000	2000	0
403	20231213	145100	17450295	2000	2000	2000	2000	0
404	20231213	145000	17450295	2000	2000	2000	2000	0
405	20231213	144900	17450295	2000	2000	2000	2000	0
406	20231213	144800	17450295	2000	2000	2000	2000	0
407	20231213	144700	17450295	2000	2000	2000	2000	0
408	20231213	144600	17450295	2000	2000	2000	2000	0
409	20231213	144500	17450295	2000	2000	2000	2000	0
410	20231213	144400	17450295	2000	2000	2000	2000	0
411	20231213	144300	17450295	2000	2000	2000	2000	0
412	20231213	144200	17450295	2000	2000	2000	2000	0
413	20231213	144100	17450295	2000	2000	2000	2000	0
414	20231213	144000	17450295	2000	2000	2000	2000	0
415	20231213	143900	17450295	2000	2000	2000	2000	0
416	20231213	143800	17450295	2000	2000	2000	2000	0
417	20231213	143700	17450295	2000	2000	2000	2000	0
418	20231213	143600	17450295	2000	2000	2000	2000	0
419	20231213	143500	17450295	2000	2000	2000	2000	0
420	20231213	143400	17450295	2000	2000	2000	2000	0
421	20231213	143300	17450295	2000	2000	2000	2000	0
422	20231213	143200	17450295	2000	2000	2000	2000	5
423	20231213	143100	17440295	1996	1996	1996	1996	0
424	20231213	143000	17440295	1996	1996	1996	1996	1
425	20231213	142900	17438299	2000	2000	2000	2000	0
426	20231213	142800	17438299	2000	2000	2000	2000	0
427	20231213	142700	17438299	2000	2000	2000	2000	0
428	20231213	142600	17438299	2000	1996	2000	1996	2
429	20231213	142500	17434303	2000	2000	2000	2000	0
430	20231213	142400	17434303	2000	2000	2000	2000	0
431	20231213	142300	17434303	2000	2000	2000	2000	0
432	20231213	142200	17434303	2000	2000	2000	2000	0
433	20231213	142100	17434303	2000	2000	2000	2000	0
434	20231213	142000	17434303	2000	2000	2000	2000	0
435	20231213	141900	17434303	2000	2000	2000	2000	0
436	20231213	141800	17434303	2000	2000	2000	2000	0
437	20231213	141700	17434303	2000	2000	2000	2000	0
438	20231213	141600	17434303	2000	2000	2000	2000	0
439	20231213	141500	17434303	2000	2000	2000	2000	0
440	20231213	141400	17434303	2000	2000	2000	2000	0
441	20231213	141300	17434303	2000	2000	2000	2000	0
442	20231213	141200	17434303	2000	2000	2000	2000	0
443	20231213	141100	17434303	2000	2000	2000	2000	0
444	20231213	141000	17434303	2000	2000	2000	2000	0
445	20231213	140900	17434303	2000	2000	2000	2000	0
446	20231213	140800	17434303	2000	2000	2000	2000	0
447	20231213	140700	17434303	2000	2000	2000	2000	0
448	20231213	140600	17434303	2000	2000	2000	2000	0
449	20231213	140500	17434303	2000	2000	2000	2000	0
450	20231213	140400	17434303	2000	2000	2000	2000	0
451	20231213	140300	17434303	2000	2000	2000	2000	0
452	20231213	140200	17434303	2000	2000	2000	2000	0
453	20231213	140100	17434303	2000	2000	2000	2000	0
454	20231213	140000	17434303	2000	1995	2000	1995	21
455	20231213	135900	17392383	2000	2000	2000	2000	0
456	20231213	135800	17392383	2000	2000	2000	2000	0
457	20231213	135700	17392383	2000	2000	2000	2000	0
458	20231213	135600	17392383	2000	2000	2000	2000	0
459	20231213	135500	17392383	2000	2000	2000	2000	0
460	20231213	135400	17392383	2000	2000	2000	2000	0
461	20231213	135300	17392383	2000	2000	2000	2000	0
462	20231213	135200	17392383	2000	2000	2000	2000	0
463	20231213	135100	17392383	2000	2000	2000	2000	1
464	20231213	135000	17390383	1995	1995	1995	1995	0
465	20231213	134900	17390383	1995	1998	1998	1995	3284
466	20231213	134800	10837949	2000	2000	2000	2000	1
467	20231213	134700	10835949	1998	1998	1998	1998	1
468	20231213	134600	10833951	2000	2000	2000	2000	0
469	20231213	134500	10833951	2000	2000	2000	2000	0
470	20231213	134400	10833951	2000	2000	2000	2000	0
471	20231213	134300	10833951	2000	2000	2000	2000	0
472	20231213	134200	10833951	2000	2000	2000	2000	0
473	20231213	134100	10833951	2000	2000	2000	2000	0
474	20231213	134000	10833951	2000	2000	2000	2000	0
475	20231213	133900	10833951	2000	2000	2000	2000	0
476	20231213	133800	10833951	2000	2000	2000	2000	0
477	20231213	133700	10833951	2000	2000	2000	2000	0
478	20231213	133600	10833951	2000	2000	2000	2000	0
479	20231213	133500	10833951	2000	2000	2000	2000	0
480	20231213	133400	10833951	2000	2000	2000	2000	0
481	20231213	133300	10833951	2000	2000	2000	2000	4
482	20231213	133200	10825951	2000	2000	2000	2000	0
483	20231213	133100	10825951	2000	2000	2000	2000	2632
484	20231213	133000	5561951	2000	2000	2000	2000	0
485	20231213	132900	5561951	2000	2000	2000	2000	0
486	20231213	132800	5561951	2000	1999	2000	1998	20
487	20231213	132700	5521969	2000	2000	2000	2000	0
488	20231213	132600	5521969	2000	2000	2000	2000	0
489	20231213	132500	5521969	2000	2000	2000	2000	0
490	20231213	132400	5521969	2000	2000	2000	2000	0
491	20231213	132300	5521969	2000	2000	2000	2000	0
492	20231213	132200	5521969	2000	2000	2000	2000	0
493	20231213	132100	5521969	2000	2000	2000	2000	0
494	20231213	132000	5521969	2000	2000	2000	2000	0
495	20231213	131900	5521969	2000	2000	2000	2000	0
496	20231213	131800	5521969	2000	2000	2000	2000	0
497	20231213	131700	5521969	2000	2000	2000	2000	0
498	20231213	131600	5521969	2000	2000	2000	2000	0
499	20231213	131500	5521969	2000	2000	2000	2000	0
500	20231213	131400	5521969	2000	2000	2000	2000	0
501	20231213	131300	5521969	2000	2000	2000	2000	0
502	20231213	131200	5521969	2000	2000	2000	2000	0
503	20231213	131100	5521969	2000	2000	2000	2000	0
504	20231213	131000	5521969	2000	2000	2000	2000	0
505	20231213	130900	5521969	2000	2000	2000	2000	0
506	20231213	130800	5521969	2000	2000	2000	2000	0
507	20231213	130700	5521969	2000	1999	2000	1999	515
508	20231213	130600	4492483	1999	1999	1999	1999	0
509	20231213	130500	4492483	1999	1999	1999	1999	0
510	20231213	130400	4492483	1999	1999	1999	1999	0
511	20231213	130300	4492483	1999	1998	1999	1998	282
512	20231213	130200	3929046	1998	1998	1998	1998	0
513	20231213	130100	3929046	1998	1998	1998	1998	0
514	20231213	130000	3929046	1998	1998	1998	1998	0
515	20231213	125900	3929046	1998	1998	1998	1998	0
516	20231213	125800	3929046	1998	1998	1998	1998	0
517	20231213	125700	3929046	1998	1998	1998	1998	0
518	20231213	125600	3929046	1998	1998	1998	1998	0
519	20231213	125500	3929046	1998	1998	1998	1998	0
520	20231213	125400	3929046	1998	1998	1998	1998	0
521	20231213	125300	3929046	1998	1998	1998	1998	0
522	20231213	125200	3929046	1998	1998	1998	1998	0
523	20231213	125100	3929046	1998	1998	1998	1998	0
524	20231213	125000	3929046	1998	1998	1998	1998	0
525	20231213	124900	3929046	1998	1998	1998	1998	0
526	20231213	124800	3929046	1998	1998	1998	1998	0
527	20231213	124700	3929046	1998	1997	1998	1997	46
528	20231213	124600	3837177	1998	1997	1998	1997	11
529	20231213	124500	3815204	1998	1998	1998	1997	16
530	20231213	124400	3783241	1998	1998	1998	1997	15
531	20231213	124300	3753276	1998	1998	1998	1998	0
532	20231213	124200	3753276	1998	1998	1998	1998	0
533	20231213	124100	3753276	1998	1998	1998	1998	0
534	20231213	124000	3753276	1998	1998	1998	1998	0
535	20231213	123900	3753276	1998	1998	1998	1998	0
536	20231213	123800	3753276	1998	1998	1998	1998	0
537	20231213	123700	3753276	1998	1998	1998	1998	0
538	20231213	123600	3753276	1998	1998	1998	1998	0
539	20231213	123500	3753276	1998	1998	1998	1998	0
540	20231213	123400	3753276	1998	1998	1998	1998	6
541	20231213	123300	3741288	1997	1997	1997	1997	0
542	20231213	123200	3741288	1997	1997	1997	1997	0
543	20231213	123100	3741288	1997	1997	1997	1997	5
544	20231213	123000	3731303	1998	1998	1998	1998	5
545	20231213	122900	3721313	1998	1998	1998	1998	0
546	20231213	122800	3721313	1998	1998	1998	1997	13
547	20231213	122700	3695345	1998	1997	1998	1997	16
548	20231213	122600	3663392	1998	1998	1998	1998	0
549	20231213	122500	3663392	1998	1997	1998	1997	17
550	20231213	122400	3629442	1997	1997	1997	1997	16
551	20231213	122300	3597490	1998	1998	1998	1998	0
552	20231213	122200	3597490	1998	1998	1998	1998	0
553	20231213	122100	3597490	1998	1998	1998	1998	0
554	20231213	122000	3597490	1998	1998	1998	1998	0
555	20231213	121900	3597490	1998	1998	1998	1998	0
556	20231213	121800	3597490	1998	1998	1998	1998	0
557	20231213	121700	3597490	1998	1998	1998	1998	0
558	20231213	121600	3597490	1998	1998	1998	1998	0
559	20231213	121500	3597490	1998	1998	1998	1998	0
560	20231213	121400	3597490	1998	1998	1998	1998	0
561	20231213	121300	3597490	1998	1998	1998	1998	0
562	20231213	121200	3597490	1998	1998	1998	1998	0
563	20231213	121100	3597490	1998	1998	1998	1998	0
564	20231213	121000	3597490	1998	1998	1998	1998	0
565	20231213	120900	3597490	1998	1998	1998	1998	0
566	20231213	120800	3597490	1998	1998	1998	1998	1
567	20231213	120700	3595492	1996	1996	1996	1996	0
568	20231213	120600	3595492	1996	1996	1996	1996	0
569	20231213	120500	3595492	1996	1996	1996	1996	0
570	20231213	120400	3595492	1996	1996	1996	1996	0
571	20231213	120300	3595492	1996	1996	1996	1996	0
572	20231213	120200	3595492	1996	1996	1996	1996	0
573	20231213	120100	3595492	1996	1996	1996	1996	0
574	20231213	120000	3595492	1996	1996	1996	1996	0
575	20231213	115900	3595492	1996	1996	1996	1996	0
576	20231213	115800	3595492	1996	1996	1996	1996	0
577	20231213	115700	3595492	1996	1996	1996	1996	0
578	20231213	115600	3595492	1996	1996	1996	1996	0
579	20231213	115500	3595492	1996	1996	1996	1996	0
580	20231213	115400	3595492	1996	1996	1996	1996	0
581	20231213	115300	3595492	1996	1996	1996	1996	0
582	20231213	115200	3595492	1996	1996	1996	1996	0
583	20231213	115100	3595492	1996	1996	1996	1996	0
584	20231213	115000	3595492	1996	1996	1996	1996	0
585	20231213	114900	3595492	1996	1996	1996	1996	0
586	20231213	114800	3595492	1996	1996	1996	1996	0
587	20231213	114700	3595492	1996	1996	1996	1996	0
588	20231213	114600	3595492	1996	1996	1996	1996	0
589	20231213	114500	3595492	1996	1996	1996	1996	0
590	20231213	114400	3595492	1996	1996	1996	1996	0
591	20231213	114300	3595492	1996	1996	1996	1996	0
592	20231213	114200	3595492	1996	1996	1996	1996	0
593	20231213	114100	3595492	1996	1996	1996	1996	0
594	20231213	114000	3595492	1996	1996	1996	1996	0
595	20231213	113900	3595492	1996	1996	1996	1996	0
596	20231213	113800	3595492	1996	1996	1996	1996	0
597	20231213	113700	3595492	1996	1996	1996	1996	0
598	20231213	113600	3595492	1996	1996	1996	1996	0
599	20231213	113500	3595492	1996	1996	1996	1996	0
600	20231213	113400	3595492	1996	1997	1997	1996	16
601	20231213	113300	3563542	1998	1997	1998	1997	18
602	20231213	113200	3527595	1996	1996	1996	1996	15
603	20231213	113100	3497655	1996	1996	1996	1996	0
604	20231213	113000	3497655	1996	1996	1996	1996	0
605	20231213	112900	3497655	1996	1996	1996	1996	0
606	20231213	112800	3497655	1996	1996	1996	1996	0
607	20231213	112700	3497655	1996	1996	1996	1996	0
608	20231213	112600	3497655	1996	1996	1996	1996	0
609	20231213	112500	3497655	1996	1996	1996	1996	0
610	20231213	112400	3497655	1996	1996	1996	1996	0
611	20231213	112300	3497655	1996	1996	1996	1996	0
612	20231213	112200	3497655	1996	1996	1996	1996	0
613	20231213	112100	3497655	1996	1996	1996	1996	0
614	20231213	112000	3497655	1996	1996	1996	1996	0
615	20231213	111900	3497655	1996	1996	1996	1996	5
616	20231213	111800	3487675	1997	1997	1997	1997	1
617	20231213	111700	3485678	1998	1998	1998	1998	0
618	20231213	111600	3485678	1998	1998	1998	1998	0
619	20231213	111500	3485678	1998	1998	1998	1998	0
620	20231213	111400	3485678	1998	1998	1998	1998	0
621	20231213	111300	3485678	1998	1998	1998	1998	0
622	20231213	111200	3485678	1998	1998	1998	1998	0
623	20231213	111100	3485678	1998	1996	1998	1996	17
624	20231213	111000	3451744	1998	1998	1998	1998	0
625	20231213	110900	3451744	1998	1998	1998	1998	0
626	20231213	110800	3451744	1998	1998	1998	1998	0
627	20231213	110700	3451744	1998	1998	1998	1998	0
628	20231213	110600	3451744	1998	1998	1998	1998	0
629	20231213	110500	3451744	1998	1998	1998	1998	0
630	20231213	110400	3451744	1998	1998	1998	1998	0
631	20231213	110300	3451744	1998	1998	1998	1998	0
632	20231213	110200	3451744	1998	1998	1998	1998	0
633	20231213	110100	3451744	1998	1998	1998	1998	0
634	20231213	110000	3451744	1998	1998	1998	1998	0
635	20231213	105900	3451744	1998	1996	1998	1996	26
636	20231213	105800	3399838	1998	1998	1998	1998	0
637	20231213	105700	3399838	1998	1998	1998	1998	5
638	20231213	105600	3389848	1996	1996	1996	1996	0
639	20231213	105500	3389848	1996	1997	1997	1996	16
640	20231213	105400	3357903	1998	1998	1998	1998	0
641	20231213	105300	3357903	1998	1998	1998	1998	0
642	20231213	105200	3357903	1998	1998	1998	1998	0
643	20231213	105100	3357903	1998	1998	1998	1998	0
644	20231213	105000	3357903	1998	1997	1998	1997	26
645	20231213	104900	3305975	1997	1997	1997	1997	15
646	20231213	104800	3276020	1998	1998	1998	1998	0
647	20231213	104700	3276020	1998	1998	1998	1998	0
648	20231213	104600	3276020	1998	1998	1998	1998	0
649	20231213	104500	3276020	1998	1998	1998	1998	0
650	20231213	104400	3276020	1998	1998	1998	1998	0
651	20231213	104300	3276020	1998	1998	1998	1998	0
652	20231213	104200	3276020	1998	1998	1998	1998	0
653	20231213	104100	3276020	1998	1998	1998	1998	0
654	20231213	104000	3276020	1998	1998	1998	1998	0
655	20231213	103900	3276020	1998	1998	1998	1998	0
656	20231213	103800	3276020	1998	1998	1998	1998	0
657	20231213	103700	3276020	1998	1998	1998	1998	0
658	20231213	103600	3276020	1998	1998	1998	1998	0
659	20231213	103500	3276020	1998	1998	1998	1998	0
660	20231213	103400	3276020	1998	1998	1998	1998	0
661	20231213	103300	3276020	1998	1998	1998	1998	0
662	20231213	103200	3276020	1998	1998	1998	1998	0
663	20231213	103100	3276020	1998	1998	1998	1998	0
664	20231213	103000	3276020	1998	1998	1998	1998	0
665	20231213	102900	3276020	1998	1998	1998	1998	0
666	20231213	102800	3276020	1998	1998	1998	1998	0
667	20231213	102700	3276020	1998	1998	1998	1998	0
668	20231213	102600	3276020	1998	1998	1998	1998	0
669	20231213	102500	3276020	1998	1998	1998	1998	0
670	20231213	102400	3276020	1998	1998	1998	1998	0
671	20231213	102300	3276020	1998	1998	1998	1998	0
672	20231213	102200	3276020	1998	1998	1998	1998	0
673	20231213	102100	3276020	1998	1998	1998	1998	0
674	20231213	102000	3276020	1998	1998	1998	1998	0
675	20231213	101900	3276020	1998	1998	1998	1998	0
676	20231213	101800	3276020	1998	1998	1998	1998	0
677	20231213	101700	3276020	1998	1998	1998	1998	0
678	20231213	101600	3276020	1998	1998	1998	1998	0
679	20231213	101500	3276020	1998	1998	1998	1998	0
680	20231213	101400	3276020	1998	1998	1998	1998	0
681	20231213	101300	3276020	1998	1998	1998	1998	0
682	20231213	101200	3276020	1998	1998	1998	1998	0
683	20231213	101100	3276020	1998	1998	1998	1998	0
684	20231213	101000	3276020	1998	1998	1998	1998	0
685	20231213	100900	3276020	1998	1998	1998	1998	0
686	20231213	100800	3276020	1998	1998	1998	1998	0
687	20231213	100700	3276020	1998	1998	1998	1998	0
688	20231213	100600	3276020	1998	1998	1998	1998	2
689	20231213	100500	3272024	1998	1998	1998	1998	0
690	20231213	100400	3272024	1998	1998	1998	1998	0
691	20231213	100300	3272024	1998	1998	1998	1998	0
692	20231213	100200	3272024	1998	1998	1998	1998	0
693	20231213	100100	3272024	1998	1998	1998	1998	0
694	20231213	100000	3272024	1998	1998	1998	1998	0
695	20231213	095900	3272024	1998	1998	1998	1998	0
696	20231213	095800	3272024	1998	1998	1998	1998	0
697	20231213	095700	3272024	1998	1998	1998	1998	0
698	20231213	095600	3272024	1998	1998	1998	1998	0
699	20231213	095500	3272024	1998	1998	1998	1998	0
700	20231213	095400	3272024	1998	1998	1998	1998	0
701	20231213	095300	3272024	1998	1998	1998	1998	0
702	20231213	095200	3272024	1998	1998	1998	1998	0
703	20231213	095100	3272024	1998	1998	1998	1998	0
704	20231213	095000	3272024	1998	1998	1998	1998	0
705	20231213	094900	3272024	1998	1998	1998	1998	0
706	20231213	094800	3272024	1998	1998	1998	1998	0
707	20231213	094700	3272024	1998	1998	1998	1998	0
708	20231213	094600	3272024	1998	1998	1998	1998	0
709	20231213	094500	3272024	1998	1998	1998	1998	21
710	20231213	094400	3230066	1998	1998	1998	1998	0
711	20231213	094300	3230066	1998	1998	1998	1998	0
712	20231213	094200	3230066	1998	1998	1998	1998	31
713	20231213	094100	3168128	1998	1998	1998	1998	0
714	20231213	094000	3168128	1998	1998	1998	1998	0
715	20231213	093900	3168128	1998	1998	1998	1998	0
716	20231213	093800	3168128	1998	1998	1998	1998	0
717	20231213	093700	3168128	1998	1998	1998	1998	2
718	20231213	093600	3164132	1998	1998	1998	1998	0
719	20231213	093500	3164132	1998	1998	1998	1996	28
720	20231213	093400	3108220	1996	1996	1996	1996	31
721	20231213	093300	3046344	1999	1999	1999	1999	0
722	20231213	093200	3046344	1999	1999	1999	1999	0
723	20231213	093100	3046344	1999	1999	1999	1999	0
724	20231213	093000	3046344	1999	1999	1999	1999	0
725	20231213	092900	3046344	1999	1999	1999	1999	0
726	20231213	092800	3046344	1999	1999	1999	1999	0
727	20231213	092700	3046344	1999	1999	1999	1999	0
728	20231213	092600	3046344	1999	1999	1999	1999	106
729	20231213	092500	2834450	1999	1999	1999	1999	0
730	20231213	092400	2834450	1999	1999	1999	1999	0
731	20231213	092300	2834450	1999	1999	1999	1999	0
732	20231213	092200	2834450	1999	1999	1999	1999	0
733	20231213	092100	2834450	1999	1999	1999	1999	105
734	20231213	092000	2624555	1999	1999	1999	1999	105
735	20231213	091900	2414660	1999	1999	1999	1999	106
736	20231213	091800	2202766	1999	1999	1999	1999	0
737	20231213	091700	2202766	1999	1999	1999	1999	0
738	20231213	091600	2202766	1999	1999	1999	1999	0
739	20231213	091500	2202766	1999	1999	1999	1999	0
740	20231213	091400	2202766	1999	1996	1999	1996	34
741	20231213	091300	2134896	1999	1999	1999	1999	0
742	20231213	091200	2134896	1999	1997	1999	1996	17
743	20231213	091100	2100951	1999	1999	1999	1999	0
744	20231213	091000	2100951	1999	1999	1999	1999	0
745	20231213	090900	2100951	1999	1999	1999	1999	0
746	20231213	090800	2100951	1999	1999	1999	1999	0
747	20231213	090700	2100951	1999	1999	1999	1999	0
748	20231213	090600	2100951	1999	1999	1999	1999	0
749	20231213	090500	2100951	1999	1999	1999	1999	1000
750	20231213	090400	101951	2000	2000	2000	2000	0
751	20231213	090300	101951	2000	1999	2000	1999	16
752	20231213	090200	69966	2000	2000	2000	2000	0
753	20231213	090100	69966	2000	1999	2000	1999	17
754	20231213	090000	35982	1999	1999	1999	1999	18