KissMeData/444920/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	212900	32244457	2005	2005	2005	2005	310
3	20231212	212800	32244457	2005	2005	2005	2005	0
4	20231212	212700	32244457	2005	2005	2005	2005	0
5	20231212	212600	32244457	2005	2005	2005	2005	0
6	20231212	212500	32244457	2005	2005	2005	2005	0
7	20231212	212400	32244457	2005	2005	2005	2005	0
8	20231212	212300	32244457	2005	2005	2005	2005	0
9	20231212	212200	32244457	2005	2005	2005	2005	0
10	20231212	212100	32244457	2005	2005	2005	2005	0
11	20231212	212000	32244457	2005	2005	2005	2005	0
12	20231212	211900	32244457	2005	2005	2005	2005	0
13	20231212	211800	32244457	2005	2005	2005	2005	0
14	20231212	211700	32244457	2005	2005	2005	2005	0
15	20231212	211600	32244457	2005	2005	2005	2005	0
16	20231212	211500	32244457	2005	2005	2005	2005	0
17	20231212	211400	32244457	2005	2005	2005	2005	0
18	20231212	211300	32244457	2005	2005	2005	2005	0
19	20231212	211200	32244457	2005	2005	2005	2005	0
20	20231212	211100	32244457	2005	2005	2005	2005	0
21	20231212	211000	32244457	2005	2005	2005	2005	0
22	20231212	210900	32244457	2005	2005	2005	2005	0
23	20231212	210800	32244457	2005	2005	2005	2005	0
24	20231212	210700	32244457	2005	2005	2005	2005	0
25	20231212	210600	32244457	2005	2005	2005	2005	0
26	20231212	210500	32244457	2005	2005	2005	2005	0
27	20231212	210400	32244457	2005	2005	2005	2005	0
28	20231212	210300	32244457	2005	2005	2005	2005	0
29	20231212	210200	32244457	2005	2005	2005	2005	0
30	20231212	210100	32244457	2005	2005	2005	2005	0
31	20231212	210000	32244457	2005	2005	2005	2005	0
32	20231212	205900	32244457	2005	2005	2005	2005	310
33	20231212	205800	32244457	2005	2005	2005	2005	0
34	20231212	205700	32244457	2005	2005	2005	2005	0
35	20231212	205600	32244457	2005	2005	2005	2005	0
36	20231212	205500	32244457	2005	2005	2005	2005	0
37	20231212	205400	32244457	2005	2005	2005	2005	0
38	20231212	205300	32244457	2005	2005	2005	2005	0
39	20231212	205200	32244457	2005	2005	2005	2005	0
40	20231212	205100	32244457	2005	2005	2005	2005	0
41	20231212	205000	32244457	2005	2005	2005	2005	0
42	20231212	204900	32244457	2005	2005	2005	2005	0
43	20231212	204800	32244457	2005	2005	2005	2005	0
44	20231212	204700	32244457	2005	2005	2005	2005	0
45	20231212	204600	32244457	2005	2005	2005	2005	0
46	20231212	204500	32244457	2005	2005	2005	2005	0
47	20231212	204400	32244457	2005	2005	2005	2005	0
48	20231212	204300	32244457	2005	2005	2005	2005	0
49	20231212	204200	32244457	2005	2005	2005	2005	0
50	20231212	204100	32244457	2005	2005	2005	2005	0
51	20231212	204000	32244457	2005	2005	2005	2005	0
52	20231212	203900	32244457	2005	2005	2005	2005	0
53	20231212	203800	32244457	2005	2005	2005	2005	0
54	20231212	203700	32244457	2005	2005	2005	2005	0
55	20231212	203600	32244457	2005	2005	2005	2005	0
56	20231212	203500	32244457	2005	2005	2005	2005	0
57	20231212	203400	32244457	2005	2005	2005	2005	0
58	20231212	203300	32244457	2005	2005	2005	2005	0
59	20231212	203200	32244457	2005	2005	2005	2005	0
60	20231212	203100	32244457	2005	2005	2005	2005	0
61	20231212	203000	32244457	2005	2005	2005	2005	0
62	20231212	202900	32244457	2005	2005	2005	2005	310
63	20231212	202800	32244457	2005	2005	2005	2005	0
64	20231212	202700	32244457	2005	2005	2005	2005	0
65	20231212	202600	32244457	2005	2005	2005	2005	0
66	20231212	202500	32244457	2005	2005	2005	2005	0
67	20231212	202400	32244457	2005	2005	2005	2005	0
68	20231212	202300	32244457	2005	2005	2005	2005	0
69	20231212	202200	32244457	2005	2005	2005	2005	0
70	20231212	202100	32244457	2005	2005	2005	2005	0
71	20231212	202000	32244457	2005	2005	2005	2005	0
72	20231212	201900	32244457	2005	2005	2005	2005	0
73	20231212	201800	32244457	2005	2005	2005	2005	0
74	20231212	201700	32244457	2005	2005	2005	2005	0
75	20231212	201600	32244457	2005	2005	2005	2005	0
76	20231212	201500	32244457	2005	2005	2005	2005	0
77	20231212	201400	32244457	2005	2005	2005	2005	0
78	20231212	201300	32244457	2005	2005	2005	2005	0
79	20231212	201200	32244457	2005	2005	2005	2005	0
80	20231212	201100	32244457	2005	2005	2005	2005	0
81	20231212	201000	32244457	2005	2005	2005	2005	0
82	20231212	200900	32244457	2005	2005	2005	2005	0
83	20231212	200800	32244457	2005	2005	2005	2005	0
84	20231212	200700	32244457	2005	2005	2005	2005	0
85	20231212	200600	32244457	2005	2005	2005	2005	0
86	20231212	200500	32244457	2005	2005	2005	2005	0
87	20231212	200400	32244457	2005	2005	2005	2005	0
88	20231212	200300	32244457	2005	2005	2005	2005	0
89	20231212	200200	32244457	2005	2005	2005	2005	0
90	20231212	200100	32244457	2005	2005	2005	2005	0
91	20231212	200000	32244457	2005	2005	2005	2005	0
92	20231212	195900	32244457	2005	2005	2005	2005	310
93	20231212	195800	32244457	2005	2005	2005	2005	0
94	20231212	195700	32244457	2005	2005	2005	2005	0
95	20231212	195600	32244457	2005	2005	2005	2005	0
96	20231212	195500	32244457	2005	2005	2005	2005	0
97	20231212	195400	32244457	2005	2005	2005	2005	0
98	20231212	195300	32244457	2005	2005	2005	2005	0
99	20231212	195200	32244457	2005	2005	2005	2005	0
100	20231212	195100	32244457	2005	2005	2005	2005	0
101	20231212	195000	32244457	2005	2005	2005	2005	0
102	20231212	194900	32244457	2005	2005	2005	2005	0
103	20231212	194800	32244457	2005	2005	2005	2005	0
104	20231212	194700	32244457	2005	2005	2005	2005	0
105	20231212	194600	32244457	2005	2005	2005	2005	0
106	20231212	194500	32244457	2005	2005	2005	2005	0
107	20231212	194400	32244457	2005	2005	2005	2005	0
108	20231212	194300	32244457	2005	2005	2005	2005	0
109	20231212	194200	32244457	2005	2005	2005	2005	0
110	20231212	194100	32244457	2005	2005	2005	2005	0
111	20231212	194000	32244457	2005	2005	2005	2005	0
112	20231212	193900	32244457	2005	2005	2005	2005	0
113	20231212	193800	32244457	2005	2005	2005	2005	0
114	20231212	193700	32244457	2005	2005	2005	2005	0
115	20231212	193600	32244457	2005	2005	2005	2005	0
116	20231212	193500	32244457	2005	2005	2005	2005	0
117	20231212	193400	32244457	2005	2005	2005	2005	0
118	20231212	193300	32244457	2005	2005	2005	2005	0
119	20231212	193200	32244457	2005	2005	2005	2005	0
120	20231212	193100	32244457	2005	2005	2005	2005	0
121	20231212	193000	32244457	2005	2005	2005	2005	0
122	20231212	192900	32244457	2005	2005	2005	2005	310
123	20231212	192800	32244457	2005	2005	2005	2005	0
124	20231212	192700	32244457	2005	2005	2005	2005	0
125	20231212	192600	32244457	2005	2005	2005	2005	0
126	20231212	192500	32244457	2005	2005	2005	2005	0
127	20231212	192400	32244457	2005	2005	2005	2005	0
128	20231212	192300	32244457	2005	2005	2005	2005	0
129	20231212	192200	32244457	2005	2005	2005	2005	0
130	20231212	192100	32244457	2005	2005	2005	2005	0
131	20231212	192000	32244457	2005	2005	2005	2005	0
132	20231212	191900	32244457	2005	2005	2005	2005	0
133	20231212	191800	32244457	2005	2005	2005	2005	0
134	20231212	191700	32244457	2005	2005	2005	2005	0
135	20231212	191600	32244457	2005	2005	2005	2005	0
136	20231212	191500	32244457	2005	2005	2005	2005	0
137	20231212	191400	32244457	2005	2005	2005	2005	0
138	20231212	191300	32244457	2005	2005	2005	2005	0
139	20231212	191200	32244457	2005	2005	2005	2005	0
140	20231212	191100	32244457	2005	2005	2005	2005	0
141	20231212	191000	32244457	2005	2005	2005	2005	0
142	20231212	190900	32244457	2005	2005	2005	2005	0
143	20231212	190800	32244457	2005	2005	2005	2005	0
144	20231212	190700	32244457	2005	2005	2005	2005	0
145	20231212	190600	32244457	2005	2005	2005	2005	0
146	20231212	190500	32244457	2005	2005	2005	2005	0
147	20231212	190400	32244457	2005	2005	2005	2005	0
148	20231212	190300	32244457	2005	2005	2005	2005	0
149	20231212	190200	32244457	2005	2005	2005	2005	0
150	20231212	190100	32244457	2005	2005	2005	2005	0
151	20231212	190000	32244457	2005	2005	2005	2005	0
152	20231212	185900	32244457	2005	2005	2005	2005	310
153	20231212	185800	32244457	2005	2005	2005	2005	0
154	20231212	185700	32244457	2005	2005	2005	2005	0
155	20231212	185600	32244457	2005	2005	2005	2005	0
156	20231212	185500	32244457	2005	2005	2005	2005	0
157	20231212	185400	32244457	2005	2005	2005	2005	0
158	20231212	185300	32244457	2005	2005	2005	2005	0
159	20231212	185200	32244457	2005	2005	2005	2005	0
160	20231212	185100	32244457	2005	2005	2005	2005	0
161	20231212	185000	32244457	2005	2005	2005	2005	0
162	20231212	184900	32244457	2005	2005	2005	2005	0
163	20231212	184800	32244457	2005	2005	2005	2005	0
164	20231212	184700	32244457	2005	2005	2005	2005	0
165	20231212	184600	32244457	2005	2005	2005	2005	0
166	20231212	184500	32244457	2005	2005	2005	2005	0
167	20231212	184400	32244457	2005	2005	2005	2005	0
168	20231212	184300	32244457	2005	2005	2005	2005	0
169	20231212	184200	32244457	2005	2005	2005	2005	0
170	20231212	184100	32244457	2005	2005	2005	2005	0
171	20231212	184000	32244457	2005	2005	2005	2005	0
172	20231212	183900	32244457	2005	2005	2005	2005	0
173	20231212	183800	32244457	2005	2005	2005	2005	0
174	20231212	183700	32244457	2005	2005	2005	2005	0
175	20231212	183600	32244457	2005	2005	2005	2005	0
176	20231212	183500	32244457	2005	2005	2005	2005	0
177	20231212	183400	32244457	2005	2005	2005	2005	0
178	20231212	183300	32244457	2005	2005	2005	2005	0
179	20231212	183200	32244457	2005	2005	2005	2005	0
180	20231212	183100	32244457	2005	2005	2005	2005	0
181	20231212	183000	32244457	2005	2005	2005	2005	0
182	20231212	182900	32244457	2005	2005	2005	2005	310
183	20231212	182800	32244457	2005	2005	2005	2005	0
184	20231212	182700	32244457	2005	2005	2005	2005	0
185	20231212	182600	32244457	2005	2005	2005	2005	0
186	20231212	182500	32244457	2005	2005	2005	2005	0
187	20231212	182400	32244457	2005	2005	2005	2005	0
188	20231212	182300	32244457	2005	2005	2005	2005	0
189	20231212	182200	32244457	2005	2005	2005	2005	0
190	20231212	182100	32244457	2005	2005	2005	2005	0
191	20231212	182000	32244457	2005	2005	2005	2005	0
192	20231212	181900	32244457	2005	2005	2005	2005	0
193	20231212	181800	32244457	2005	2005	2005	2005	0
194	20231212	181700	32244457	2005	2005	2005	2005	0
195	20231212	181600	32244457	2005	2005	2005	2005	0
196	20231212	181500	32244457	2005	2005	2005	2005	0
197	20231212	181400	32244457	2005	2005	2005	2005	0
198	20231212	181300	32244457	2005	2005	2005	2005	0
199	20231212	181200	32244457	2005	2005	2005	2005	0
200	20231212	181100	32244457	2005	2005	2005	2005	0
201	20231212	181000	32244457	2005	2005	2005	2005	0
202	20231212	180900	32244457	2005	2005	2005	2005	0
203	20231212	180800	32244457	2005	2005	2005	2005	0
204	20231212	180700	32244457	2005	2005	2005	2005	0
205	20231212	180600	32244457	2005	2005	2005	2005	0
206	20231212	180500	32244457	2005	2005	2005	2005	0
207	20231212	180400	32244457	2005	2005	2005	2005	0
208	20231212	180300	32244457	2005	2005	2005	2005	0
209	20231212	180200	32244457	2005	2005	2005	2005	0
210	20231212	180100	32244457	2005	2005	2005	2005	0
211	20231212	180000	32244457	2005	2005	2005	2005	0
212	20231212	175900	32244457	2005	2005	2005	2005	310
213	20231212	175800	32244457	2005	2005	2005	2005	0
214	20231212	175700	32244457	2005	2005	2005	2005	0
215	20231212	175600	32244457	2005	2005	2005	2005	0
216	20231212	175500	32244457	2005	2005	2005	2005	0
217	20231212	175400	32244457	2005	2005	2005	2005	0
218	20231212	175300	32244457	2005	2005	2005	2005	0
219	20231212	175200	32244457	2005	2005	2005	2005	0
220	20231212	175100	32244457	2005	2005	2005	2005	0
221	20231212	175000	32244457	2005	2005	2005	2005	0
222	20231212	174900	32244457	2005	2005	2005	2005	0
223	20231212	174800	32244457	2005	2005	2005	2005	0
224	20231212	174700	32244457	2005	2005	2005	2005	0
225	20231212	174600	32244457	2005	2005	2005	2005	0
226	20231212	174500	32244457	2005	2005	2005	2005	0
227	20231212	174400	32244457	2005	2005	2005	2005	0
228	20231212	174300	32244457	2005	2005	2005	2005	0
229	20231212	174200	32244457	2005	2005	2005	2005	0
230	20231212	174100	32244457	2005	2005	2005	2005	0
231	20231212	174000	32244457	2005	2005	2005	2005	0
232	20231212	173900	32244457	2005	2005	2005	2005	0
233	20231212	173800	32244457	2005	2005	2005	2005	0
234	20231212	173700	32244457	2005	2005	2005	2005	0
235	20231212	173600	32244457	2005	2005	2005	2005	0
236	20231212	173500	32244457	2005	2005	2005	2005	0
237	20231212	173400	32244457	2005	2005	2005	2005	0
238	20231212	173300	32244457	2005	2005	2005	2005	0
239	20231212	173200	32244457	2005	2005	2005	2005	0
240	20231212	173100	32244457	2005	2005	2005	2005	0
241	20231212	173000	32244457	2005	2005	2005	2005	0
242	20231212	172900	32244457	2005	2005	2005	2005	310
243	20231212	172800	32244457	2005	2005	2005	2005	0
244	20231212	172700	32244457	2005	2005	2005	2005	0
245	20231212	172600	32244457	2005	2005	2005	2005	0
246	20231212	172500	32244457	2005	2005	2005	2005	0
247	20231212	172400	32244457	2005	2005	2005	2005	0
248	20231212	172300	32244457	2005	2005	2005	2005	0
249	20231212	172200	32244457	2005	2005	2005	2005	0
250	20231212	172100	32244457	2005	2005	2005	2005	0
251	20231212	172000	32244457	2005	2005	2005	2005	0
252	20231212	171900	32244457	2005	2005	2005	2005	0
253	20231212	171800	32244457	2005	2005	2005	2005	0
254	20231212	171700	32244457	2005	2005	2005	2005	0
255	20231212	171600	32244457	2005	2005	2005	2005	0
256	20231212	171500	32244457	2005	2005	2005	2005	0
257	20231212	171400	32244457	2005	2005	2005	2005	0
258	20231212	171300	32244457	2005	2005	2005	2005	0
259	20231212	171200	32244457	2005	2005	2005	2005	0
260	20231212	171100	32244457	2005	2005	2005	2005	0
261	20231212	171000	32244457	2005	2005	2005	2005	0
262	20231212	170900	32244457	2005	2005	2005	2005	0
263	20231212	170800	32244457	2005	2005	2005	2005	0
264	20231212	170700	32244457	2005	2005	2005	2005	0
265	20231212	170600	32244457	2005	2005	2005	2005	0
266	20231212	170500	32244457	2005	2005	2005	2005	0
267	20231212	170400	32244457	2005	2005	2005	2005	0
268	20231212	170300	32244457	2005	2005	2005	2005	0
269	20231212	170200	32244457	2005	2005	2005	2005	0
270	20231212	170100	32244457	2005	2005	2005	2005	0
271	20231212	170000	32244457	2005	2005	2005	2005	0
272	20231212	165900	32244457	2005	2005	2005	2005	310
273	20231212	165800	32244457	2005	2005	2005	2005	0
274	20231212	165700	32244457	2005	2005	2005	2005	0
275	20231212	165600	32244457	2005	2005	2005	2005	0
276	20231212	165500	32244457	2005	2005	2005	2005	0
277	20231212	165400	32244457	2005	2005	2005	2005	0
278	20231212	165300	32244457	2005	2005	2005	2005	0
279	20231212	165200	32244457	2005	2005	2005	2005	0
280	20231212	165100	32244457	2005	2005	2005	2005	0
281	20231212	165000	32244457	2005	2005	2005	2005	0
282	20231212	164900	32244457	2005	2005	2005	2005	0
283	20231212	164800	32244457	2005	2005	2005	2005	0
284	20231212	164700	32244457	2005	2005	2005	2005	0
285	20231212	164600	32244457	2005	2005	2005	2005	0
286	20231212	164500	32244457	2005	2005	2005	2005	0
287	20231212	164400	32244457	2005	2005	2005	2005	0
288	20231212	164300	32244457	2005	2005	2005	2005	0
289	20231212	164200	32244457	2005	2005	2005	2005	0
290	20231212	164100	32244457	2005	2005	2005	2005	0
291	20231212	164000	32244457	2005	2005	2005	2005	0
292	20231212	163900	32244457	2005	2005	2005	2005	0
293	20231212	163800	32244457	2005	2005	2005	2005	0
294	20231212	163700	32244457	2005	2005	2005	2005	0
295	20231212	163600	32244457	2005	2005	2005	2005	0
296	20231212	163500	32244457	2005	2005	2005	2005	0
297	20231212	163400	32244457	2005	2005	2005	2005	0
298	20231212	163300	32244457	2005	2005	2005	2005	0
299	20231212	163200	32244457	2005	2005	2005	2005	0
300	20231212	163100	32244457	2005	2005	2005	2005	0
301	20231212	163000	32244457	2005	2005	2005	2005	0
302	20231212	162900	32244457	2005	2005	2005	2005	310
303	20231212	162800	32244457	2005	2005	2005	2005	0
304	20231212	162700	32244457	2005	2005	2005	2005	0
305	20231212	162600	32244457	2005	2005	2005	2005	0
306	20231212	162500	32244457	2005	2005	2005	2005	0
307	20231212	162400	32244457	2005	2005	2005	2005	0
308	20231212	162300	32244457	2005	2005	2005	2005	0
309	20231212	162200	32244457	2005	2005	2005	2005	0
310	20231212	162100	32244457	2005	2005	2005	2005	0
311	20231212	162000	32244457	2005	2005	2005	2005	0
312	20231212	161900	32244457	2005	2005	2005	2005	0
313	20231212	161800	32244457	2005	2005	2005	2005	0
314	20231212	161700	32244457	2005	2005	2005	2005	0
315	20231212	161600	32244457	2005	2005	2005	2005	0
316	20231212	161500	32244457	2005	2005	2005	2005	0
317	20231212	161400	32244457	2005	2005	2005	2005	0
318	20231212	161300	32244457	2005	2005	2005	2005	0
319	20231212	161200	32244457	2005	2005	2005	2005	0
320	20231212	161100	32244457	2005	2005	2005	2005	0
321	20231212	161000	32244457	2005	2005	2005	2005	0
322	20231212	160900	32244457	2005	2005	2005	2005	0
323	20231212	160800	32244457	2005	2005	2005	2005	0
324	20231212	160700	32244457	2005	2005	2005	2005	0
325	20231212	160600	32244457	2005	2005	2005	2005	0
326	20231212	160500	32244457	2005	2005	2005	2005	0
327	20231212	160400	32244457	2005	2005	2005	2005	0
328	20231212	160300	32244457	2005	2005	2005	2005	0
329	20231212	160200	32244457	2005	2005	2005	2005	0
330	20231212	160100	32244457	2005	2005	2005	2005	0
331	20231212	160000	32244457	2005	2005	2005	2005	0
332	20231212	155900	32244457	2005	2005	2005	2005	310
333	20231212	155800	32244457	2005	2005	2005	2005	0
334	20231212	155700	32244457	2005	2005	2005	2005	0
335	20231212	155600	32244457	2005	2005	2005	2005	0
336	20231212	155500	32244457	2005	2005	2005	2005	0
337	20231212	155400	32244457	2005	2005	2005	2005	0
338	20231212	155300	32244457	2005	2005	2005	2005	0
339	20231212	155200	32244457	2005	2005	2005	2005	0
340	20231212	155100	32244457	2005	2005	2005	2005	0
341	20231212	155000	32244457	2005	2005	2005	2005	0
342	20231212	154900	32244457	2005	2005	2005	2005	0
343	20231212	154800	32244457	2005	2005	2005	2005	0
344	20231212	154700	32244457	2005	2005	2005	2005	0
345	20231212	154600	32244457	2005	2005	2005	2005	0
346	20231212	154500	32244457	2005	2005	2005	2005	0
347	20231212	154400	32244457	2005	2005	2005	2005	0
348	20231212	154300	32244457	2005	2005	2005	2005	0
349	20231212	154200	32244457	2005	2005	2005	2005	0
350	20231212	154100	32244457	2005	2005	2005	2005	0
351	20231212	154000	32244457	2005	2005	2005	2005	0
352	20231212	153900	32244457	2005	2005	2005	2005	0
353	20231212	153800	32244457	2005	2005	2005	2005	0
354	20231212	153700	32244457	2005	2005	2005	2005	0
355	20231212	153600	32244457	2005	2005	2005	2005	0
356	20231212	153500	32244457	2005	2005	2005	2005	0
357	20231212	153400	32244457	2005	2005	2005	2005	0
358	20231212	153300	32244457	2005	2005	2005	2005	0
359	20231212	153200	32244457	2005	2005	2005	2005	0
360	20231212	153100	32244457	2005	2005	2005	2005	0
361	20231212	153000	32244457	2005	2005	2005	2005	310
362	20231212	152900	31622907	2005	2005	2005	2005	0
363	20231212	152800	31622907	2005	2005	2005	2005	0
364	20231212	152700	31622907	2005	2005	2005	2005	0
365	20231212	152600	31622907	2005	2005	2005	2005	0
366	20231212	152500	31622907	2005	2005	2005	2005	0
367	20231212	152400	31622907	2005	2005	2005	2005	0
368	20231212	152300	31622907	2005	2005	2005	2005	0
369	20231212	152200	31622907	2005	2005	2005	2005	0
370	20231212	152100	31622907	2005	2005	2005	2005	0
371	20231212	152000	31622907	2005	2005	2005	2005	0
372	20231212	151900	31622907	2005	2005	2005	2005	0
373	20231212	151800	31622907	2005	2005	2005	2005	0
374	20231212	151700	31622907	2005	2005	2005	2005	0
375	20231212	151600	31622907	2005	2005	2005	2005	1
376	20231212	151500	31620902	2000	2000	2000	2000	0
377	20231212	151400	31620902	2000	2000	2000	2000	0
378	20231212	151300	31620902	2000	2000	2000	2000	0
379	20231212	151200	31620902	2000	2000	2000	2000	0
380	20231212	151100	31620902	2000	2000	2000	2000	0
381	20231212	151000	31620902	2000	2000	2000	2000	0
382	20231212	150900	31620902	2000	2000	2000	2000	0
383	20231212	150800	31620902	2000	2000	2000	2000	0
384	20231212	150700	31620902	2000	2000	2000	2000	0
385	20231212	150600	31620902	2000	2000	2000	2000	0
386	20231212	150500	31620902	2000	2000	2000	2000	0
387	20231212	150400	31620902	2000	2000	2000	2000	0
388	20231212	150300	31620902	2000	2000	2000	2000	0
389	20231212	150200	31620902	2000	2000	2000	2000	0
390	20231212	150100	31620902	2000	2000	2000	2000	0
391	20231212	150000	31620902	2000	2000	2000	2000	0
392	20231212	145900	31620902	2000	2000	2000	2000	0
393	20231212	145800	31620902	2000	2000	2000	2000	0
394	20231212	145700	31620902	2000	2000	2000	2000	0
395	20231212	145600	31620902	2000	2000	2000	2000	0
396	20231212	145500	31620902	2000	2000	2000	2000	0
397	20231212	145400	31620902	2000	2000	2000	2000	0
398	20231212	145300	31620902	2000	2000	2000	2000	0
399	20231212	145200	31620902	2000	2000	2000	2000	0
400	20231212	145100	31620902	2000	2000	2000	2000	0
401	20231212	145000	31620902	2000	2000	2000	2000	0
402	20231212	144900	31620902	2000	2000	2000	2000	0
403	20231212	144800	31620902	2000	2000	2000	2000	0
404	20231212	144700	31620902	2000	2000	2000	2000	0
405	20231212	144600	31620902	2000	2000	2000	2000	0
406	20231212	144500	31620902	2000	2000	2000	2000	0
407	20231212	144400	31620902	2000	2000	2000	2000	0
408	20231212	144300	31620902	2000	2000	2000	2000	0
409	20231212	144200	31620902	2000	2000	2000	2000	0
410	20231212	144100	31620902	2000	2000	2000	2000	0
411	20231212	144000	31620902	2000	2000	2000	2000	0
412	20231212	143900	31620902	2000	2000	2000	2000	0
413	20231212	143800	31620902	2000	2000	2000	2000	0
414	20231212	143700	31620902	2000	2000	2000	2000	0
415	20231212	143600	31620902	2000	2000	2000	2000	0
416	20231212	143500	31620902	2000	2000	2000	2000	0
417	20231212	143400	31620902	2000	2000	2000	2000	0
418	20231212	143300	31620902	2000	2000	2000	2000	0
419	20231212	143200	31620902	2000	2000	2000	2000	74
420	20231212	143100	31472902	2000	2000	2000	2000	1616
421	20231212	143000	28240902	2000	2000	2000	2000	0
422	20231212	142900	28240902	2000	2000	2000	2000	0
423	20231212	142800	28240902	2000	2000	2000	2000	0
424	20231212	142700	28240902	2000	2000	2000	2000	0
425	20231212	142600	28240902	2000	2000	2000	2000	1
426	20231212	142500	28238902	1999	1999	1999	1999	0
427	20231212	142400	28238902	1999	1999	1999	1999	0
428	20231212	142300	28238902	1999	1999	1999	1999	0
429	20231212	142200	28238902	1999	1999	1999	1999	0
430	20231212	142100	28238902	1999	1999	1999	1999	0
431	20231212	142000	28238902	1999	1999	1999	1999	0
432	20231212	141900	28238902	1999	1999	1999	1999	0
433	20231212	141800	28238902	1999	1999	1999	1999	0
434	20231212	141700	28238902	1999	1999	1999	1999	0
435	20231212	141600	28238902	1999	1999	1999	1999	0
436	20231212	141500	28238902	1999	1999	1999	1999	0
437	20231212	141400	28238902	1999	1999	1999	1999	0
438	20231212	141300	28238902	1999	1999	1999	1999	26
439	20231212	141200	28186928	1999	1999	1999	1999	0
440	20231212	141100	28186928	1999	1999	1999	1999	0
441	20231212	141000	28186928	1999	1999	1999	1999	0
442	20231212	140900	28186928	1999	1999	1999	1999	0
443	20231212	140800	28186928	1999	1999	1999	1999	0
444	20231212	140700	28186928	1999	1999	1999	1999	0
445	20231212	140600	28186928	1999	1999	1999	1999	0
446	20231212	140500	28186928	1999	1999	1999	1999	0
447	20231212	140400	28186928	1999	1999	1999	1999	0
448	20231212	140300	28186928	1999	1999	1999	1999	0
449	20231212	140200	28186928	1999	1999	1999	1999	0
450	20231212	140100	28186928	1999	1999	1999	1999	0
451	20231212	140000	28186928	1999	1999	1999	1999	0
452	20231212	135900	28186928	1999	1999	1999	1999	0
453	20231212	135800	28186928	1999	1999	1999	1999	0
454	20231212	135700	28186928	1999	1999	1999	1999	0
455	20231212	135600	28186928	1999	1999	1999	1999	1
456	20231212	135500	28184929	1999	1999	1999	1999	0
457	20231212	135400	28184929	1999	1999	1999	1999	0
458	20231212	135300	28184929	1999	1999	1999	1999	0
459	20231212	135200	28184929	1999	1999	1999	1999	0
460	20231212	135100	28184929	1999	1999	1999	1999	0
461	20231212	135000	28184929	1999	1999	1999	1999	0
462	20231212	134900	28184929	1999	1999	1999	1999	0
463	20231212	134800	28184929	1999	1999	1999	1999	0
464	20231212	134700	28184929	1999	1999	1999	1999	0
465	20231212	134600	28184929	1999	1999	1999	1999	0
466	20231212	134500	28184929	1999	1999	1999	1999	2598
467	20231212	134400	22991527	1999	1999	1999	1999	0
468	20231212	134300	22991527	1999	1999	1999	1999	0
469	20231212	134200	22991527	1999	1999	1999	1999	0
470	20231212	134100	22991527	1999	1999	1999	1999	0
471	20231212	134000	22991527	1999	1999	1999	1999	1000
472	20231212	133900	20992527	1999	1999	1999	1999	0
473	20231212	133800	20992527	1999	1999	1999	1999	0
474	20231212	133700	20992527	1999	1999	1999	1999	0
475	20231212	133600	20992527	1999	1999	1999	1999	0
476	20231212	133500	20992527	1999	1999	1999	1999	0
477	20231212	133400	20992527	1999	1999	1999	1999	0
478	20231212	133300	20992527	1999	1999	1999	1999	0
479	20231212	133200	20992527	1999	1999	1999	1999	0
480	20231212	133100	20992527	1999	1999	1999	1999	0
481	20231212	133000	20992527	1999	1999	1999	1999	0
482	20231212	132900	20992527	1999	1999	1999	1999	0
483	20231212	132800	20992527	1999	1999	1999	1999	0
484	20231212	132700	20992527	1999	1999	1999	1999	0
485	20231212	132600	20992527	1999	1999	1999	1999	0
486	20231212	132500	20992527	1999	1999	1999	1999	10
487	20231212	132400	20972537	2000	2000	2000	2000	0
488	20231212	132300	20972537	2000	2000	2000	2000	0
489	20231212	132200	20972537	2000	2000	2000	2000	200
490	20231212	132100	20572537	2000	2000	2000	2000	102
491	20231212	132000	20368537	1999	1999	1999	1999	0
492	20231212	131900	20368537	1999	1999	1999	1999	0
493	20231212	131800	20368537	1999	1999	1999	1999	0
494	20231212	131700	20368537	1999	1999	1999	1999	0
495	20231212	131600	20368537	1999	1999	1999	1999	0
496	20231212	131500	20368537	1999	1999	1999	1999	0
497	20231212	131400	20368537	1999	1999	1999	1999	0
498	20231212	131300	20368537	1999	1999	1999	1999	0
499	20231212	131200	20368537	1999	1999	1999	1999	0
500	20231212	131100	20368537	1999	1999	1999	1999	0
501	20231212	131000	20368537	1999	1999	1999	1999	0
502	20231212	130900	20368537	1999	1999	1999	1999	0
503	20231212	130800	20368537	1999	1999	1999	1999	0
504	20231212	130700	20368537	1999	1999	1999	1999	0
505	20231212	130600	20368537	1999	1999	1999	1999	0
506	20231212	130500	20368537	1999	1999	1999	1999	0
507	20231212	130400	20368537	1999	1999	1999	1999	0
508	20231212	130300	20368537	1999	1999	1999	1999	0
509	20231212	130200	20368537	1999	1999	1999	1999	0
510	20231212	130100	20368537	1999	1999	1999	1999	0
511	20231212	130000	20368537	1999	1999	1999	1999	0
512	20231212	125900	20368537	1999	1999	1999	1999	0
513	20231212	125800	20368537	1999	1999	1999	1999	0
514	20231212	125700	20368537	1999	1999	1999	1999	0
515	20231212	125600	20368537	1999	1999	1999	1999	0
516	20231212	125500	20368537	1999	1999	1999	1999	0
517	20231212	125400	20368537	1999	1999	1999	1999	0
518	20231212	125300	20368537	1999	1999	1999	1999	0
519	20231212	125200	20368537	1999	1999	1999	1999	0
520	20231212	125100	20368537	1999	1999	1999	1999	0
521	20231212	125000	20368537	1999	1999	1999	1999	0
522	20231212	124900	20368537	1999	1999	1999	1999	0
523	20231212	124800	20368537	1999	1999	1999	1999	0
524	20231212	124700	20368537	1999	1999	1999	1999	0
525	20231212	124600	20368537	1999	1999	1999	1999	0
526	20231212	124500	20368537	1999	1999	1999	1999	0
527	20231212	124400	20368537	1999	1999	1999	1999	0
528	20231212	124300	20368537	1999	1999	1999	1999	0
529	20231212	124200	20368537	1999	1999	1999	1999	0
530	20231212	124100	20368537	1999	1999	1999	1999	0
531	20231212	124000	20368537	1999	1999	1999	1999	0
532	20231212	123900	20368537	1999	1999	1999	1999	0
533	20231212	123800	20368537	1999	1999	1999	1999	14
534	20231212	123700	20340551	2000	2000	2000	2000	0
535	20231212	123600	20340551	2000	2000	2000	2000	0
536	20231212	123500	20340551	2000	2000	2000	2000	0
537	20231212	123400	20340551	2000	2000	2000	2000	0
538	20231212	123300	20340551	2000	2000	2000	2000	0
539	20231212	123200	20340551	2000	2000	2000	2000	0
540	20231212	123100	20340551	2000	2000	2000	2000	0
541	20231212	123000	20340551	2000	2000	2000	2000	0
542	20231212	122900	20340551	2000	2000	2000	2000	0
543	20231212	122800	20340551	2000	2000	2000	2000	0
544	20231212	122700	20340551	2000	2000	2000	2000	0
545	20231212	122600	20340551	2000	2000	2000	2000	0
546	20231212	122500	20340551	2000	2000	2000	2000	0
547	20231212	122400	20340551	2000	2000	2000	2000	0
548	20231212	122300	20340551	2000	2000	2000	2000	0
549	20231212	122200	20340551	2000	2000	2000	2000	0
550	20231212	122100	20340551	2000	2000	2000	2000	0
551	20231212	122000	20340551	2000	2000	2000	2000	0
552	20231212	121900	20340551	2000	2000	2000	2000	0
553	20231212	121800	20340551	2000	2000	2000	2000	0
554	20231212	121700	20340551	2000	2000	2000	2000	0
555	20231212	121600	20340551	2000	2000	2000	2000	0
556	20231212	121500	20340551	2000	2000	2000	2000	0
557	20231212	121400	20340551	2000	2000	2000	2000	0
558	20231212	121300	20340551	2000	2000	2000	2000	0
559	20231212	121200	20340551	2000	2000	2000	2000	0
560	20231212	121100	20340551	2000	2000	2000	2000	0
561	20231212	121000	20340551	2000	2000	2000	2000	0
562	20231212	120900	20340551	2000	2000	2000	2000	800
563	20231212	120800	18740551	1999	1999	1999	1999	0
564	20231212	120700	18740551	1999	1999	1999	1999	0
565	20231212	120600	18740551	1999	1999	1999	1999	0
566	20231212	120500	18740551	1999	1999	1999	1999	120
567	20231212	120400	18500671	1999	1999	1999	1999	0
568	20231212	120300	18500671	1999	1999	1999	1999	0
569	20231212	120200	18500671	1999	1999	1999	1999	0
570	20231212	120100	18500671	1999	1999	1999	1999	0
571	20231212	120000	18500671	1999	1999	1999	1999	0
572	20231212	115900	18500671	1999	1999	1999	1999	0
573	20231212	115800	18500671	1999	1999	1999	1999	0
574	20231212	115700	18500671	1999	1999	1999	1999	0
575	20231212	115600	18500671	1999	1999	1999	1999	0
576	20231212	115500	18500671	1999	1999	1999	1999	0
577	20231212	115400	18500671	1999	1999	1999	1999	0
578	20231212	115300	18500671	1999	1999	1999	1999	0
579	20231212	115200	18500671	1999	1999	1999	1999	14
580	20231212	115100	18472685	1999	1999	1999	1999	0
581	20231212	115000	18472685	1999	1999	1999	1999	0
582	20231212	114900	18472685	1999	1999	1999	1999	0
583	20231212	114800	18472685	1999	1999	1999	1999	0
584	20231212	114700	18472685	1999	1999	1999	1999	0
585	20231212	114600	18472685	1999	1999	1999	1999	0
586	20231212	114500	18472685	1999	1999	1999	1999	0
587	20231212	114400	18472685	1999	1999	1999	1999	0
588	20231212	114300	18472685	1999	1999	1999	1999	0
589	20231212	114200	18472685	1999	1999	1999	1999	0
590	20231212	114100	18472685	1999	1999	1999	1999	0
591	20231212	114000	18472685	1999	1999	1999	1999	0
592	20231212	113900	18472685	1999	1999	1999	1999	0
593	20231212	113800	18472685	1999	1999	1999	1999	0
594	20231212	113700	18472685	1999	1999	1999	1999	0
595	20231212	113600	18472685	1999	1999	1999	1999	0
596	20231212	113500	18472685	1999	1999	1999	1999	1000
597	20231212	113400	16473685	2000	2000	2000	2000	0
598	20231212	113300	16473685	2000	2000	2000	2000	0
599	20231212	113200	16473685	2000	2000	2000	2000	0
600	20231212	113100	16473685	2000	2000	2000	2000	0
601	20231212	113000	16473685	2000	2000	2000	2000	0
602	20231212	112900	16473685	2000	2000	2000	2000	0
603	20231212	112800	16473685	2000	2000	2000	2000	0
604	20231212	112700	16473685	2000	2000	2000	2000	0
605	20231212	112600	16473685	2000	2000	2000	2000	0
606	20231212	112500	16473685	2000	2000	2000	2000	0
607	20231212	112400	16473685	2000	2000	2000	2000	0
608	20231212	112300	16473685	2000	2000	2000	2000	0
609	20231212	112200	16473685	2000	2000	2000	2000	0
610	20231212	112100	16473685	2000	2000	2000	2000	0
611	20231212	112000	16473685	2000	2000	2000	2000	0
612	20231212	111900	16473685	2000	2000	2000	2000	0
613	20231212	111800	16473685	2000	2000	2000	2000	0
614	20231212	111700	16473685	2000	2000	2000	2000	0
615	20231212	111600	16473685	2000	2000	2000	2000	0
616	20231212	111500	16473685	2000	2000	2000	2000	5
617	20231212	111400	16463685	2000	2000	2000	2000	0
618	20231212	111300	16463685	2000	2000	2000	2000	0
619	20231212	111200	16463685	2000	2000	2000	2000	0
620	20231212	111100	16463685	2000	2000	2000	2000	0
621	20231212	111000	16463685	2000	2000	2000	2000	0
622	20231212	110900	16463685	2000	2000	2000	2000	0
623	20231212	110800	16463685	2000	2000	2000	2000	0
624	20231212	110700	16463685	2000	2000	2000	2000	0
625	20231212	110600	16463685	2000	2000	2000	2000	0
626	20231212	110500	16463685	2000	2000	2000	2000	0
627	20231212	110400	16463685	2000	2000	2000	2000	0
628	20231212	110300	16463685	2000	2000	2000	2000	0
629	20231212	110200	16463685	2000	2000	2000	2000	0
630	20231212	110100	16463685	2000	2000	2000	2000	0
631	20231212	110000	16463685	2000	2000	2000	2000	0
632	20231212	105900	16463685	2000	2000	2000	2000	0
633	20231212	105800	16463685	2000	2000	2000	2000	0
634	20231212	105700	16463685	2000	2000	2000	2000	0
635	20231212	105600	16463685	2000	2000	2000	2000	0
636	20231212	105500	16463685	2000	2000	2000	2000	0
637	20231212	105400	16463685	2000	2000	2000	2000	0
638	20231212	105300	16463685	2000	2000	2000	2000	0
639	20231212	105200	16463685	2000	2000	2000	2000	0
640	20231212	105100	16463685	2000	2000	2000	2000	0
641	20231212	105000	16463685	2000	2000	2000	2000	0
642	20231212	104900	16463685	2000	2000	2000	2000	0
643	20231212	104800	16463685	2000	2000	2000	2000	0
644	20231212	104700	16463685	2000	2000	2000	2000	0
645	20231212	104600	16463685	2000	2000	2000	2000	0
646	20231212	104500	16463685	2000	2000	2000	2000	0
647	20231212	104400	16463685	2000	2000	2000	2000	0
648	20231212	104300	16463685	2000	2000	2000	2000	0
649	20231212	104200	16463685	2000	2000	2000	2000	0
650	20231212	104100	16463685	2000	2000	2000	2000	0
651	20231212	104000	16463685	2000	2000	2000	2000	0
652	20231212	103900	16463685	2000	2000	2000	2000	0
653	20231212	103800	16463685	2000	2000	2000	2000	500
654	20231212	103700	15463685	2000	2000	2000	2000	0
655	20231212	103600	15463685	2000	2000	2000	2000	0
656	20231212	103500	15463685	2000	2000	2000	2000	0
657	20231212	103400	15463685	2000	2000	2000	2000	0
658	20231212	103300	15463685	2000	2000	2000	2000	0
659	20231212	103200	15463685	2000	2000	2000	2000	0
660	20231212	103100	15463685	2000	2000	2000	2000	0
661	20231212	103000	15463685	2000	2000	2000	2000	0
662	20231212	102900	15463685	2000	2000	2000	2000	0
663	20231212	102800	15463685	2000	2000	2000	2000	0
664	20231212	102700	15463685	2000	2000	2000	2000	10
665	20231212	102600	15443685	2000	2000	2000	2000	0
666	20231212	102500	15443685	2000	2000	2000	2000	0
667	20231212	102400	15443685	2000	2000	2000	2000	10
668	20231212	102300	15423685	2005	2005	2005	2005	0
669	20231212	102200	15423685	2005	2005	2005	2005	0
670	20231212	102100	15423685	2005	2005	2005	2005	20
671	20231212	102000	15383585	2000	2000	2000	2000	0
672	20231212	101900	15383585	2000	2000	2000	2000	0
673	20231212	101800	15383585	2000	2000	2000	2000	0
674	20231212	101700	15383585	2000	2000	2000	2000	0
675	20231212	101600	15383585	2000	2000	2000	2000	0
676	20231212	101500	15383585	2000	2000	2000	2000	0
677	20231212	101400	15383585	2000	2000	2000	2000	0
678	20231212	101300	15383585	2000	2000	2000	2000	0
679	20231212	101200	15383585	2000	2000	2000	2000	0
680	20231212	101100	15383585	2000	2000	2000	2000	6
681	20231212	101000	15371585	2000	2000	2000	2000	0
682	20231212	100900	15371585	2000	2000	2000	2000	0
683	20231212	100800	15371585	2000	2000	2000	2000	450
684	20231212	100700	14471585	2000	2000	2000	2000	0
685	20231212	100600	14471585	2000	2000	2000	2000	0
686	20231212	100500	14471585	2000	2000	2000	2000	0
687	20231212	100400	14471585	2000	2000	2000	2000	0
688	20231212	100300	14471585	2000	2000	2000	2000	0
689	20231212	100200	14471585	2000	2000	2000	2000	30
690	20231212	100100	14411585	2005	2005	2005	2005	0
691	20231212	100000	14411585	2005	2005	2005	2005	0
692	20231212	095900	14411585	2005	2005	2005	2005	0
693	20231212	095800	14411585	2005	2005	2005	2005	0
694	20231212	095700	14411585	2005	2005	2005	2005	0
695	20231212	095600	14411585	2005	2005	2005	2005	0
696	20231212	095500	14411585	2005	2005	2005	2005	0
697	20231212	095400	14411585	2005	2005	2005	2005	0
698	20231212	095300	14411585	2005	2005	2005	2005	0
699	20231212	095200	14411585	2005	2005	2005	2005	0
700	20231212	095100	14411585	2005	2005	2005	2005	0
701	20231212	095000	14411585	2005	2005	2005	2005	0
702	20231212	094900	14411585	2005	2005	2005	2005	0
703	20231212	094800	14411585	2005	2005	2005	2005	116
704	20231212	094700	14179005	2005	2005	2005	2005	0
705	20231212	094600	14179005	2005	2005	2005	2005	0
706	20231212	094500	14179005	2005	2005	2005	2005	0
707	20231212	094400	14179005	2005	2005	2005	2005	0
708	20231212	094300	14179005	2005	2005	2005	2005	0
709	20231212	094200	14179005	2005	2005	2005	2005	0
710	20231212	094100	14179005	2005	2005	2005	2005	0
711	20231212	094000	14179005	2005	2005	2005	2005	0
712	20231212	093900	14179005	2005	2005	2005	2005	0
713	20231212	093800	14179005	2005	2005	2005	2005	0
714	20231212	093700	14179005	2005	2005	2005	2005	1
715	20231212	093600	14177000	1999	1999	1999	1999	0
716	20231212	093500	14177000	1999	1999	1999	1999	0
717	20231212	093400	14177000	1999	1999	1999	1999	0
718	20231212	093300	14177000	1999	1999	1999	1999	0
719	20231212	093200	14177000	1999	1999	1999	1999	0
720	20231212	093100	14177000	1999	1999	1999	1999	0
721	20231212	093000	14177000	1999	1999	1999	1999	0
722	20231212	092900	14177000	1999	2000	2000	1999	5043
723	20231212	092800	4094517	2000	2000	2000	2000	0
724	20231212	092700	4094517	2000	2000	2000	2000	0
725	20231212	092600	4094517	2000	2000	2000	2000	553
726	20231212	092500	2988517	1999	1999	1999	1999	0
727	20231212	092400	2988517	1999	1999	1999	1999	0
728	20231212	092300	2988517	1999	1999	1999	1999	0
729	20231212	092200	2988517	1999	1999	1999	1999	0
730	20231212	092100	2988517	1999	1999	1999	1999	0
731	20231212	092000	2988517	1999	1999	1999	1999	0
732	20231212	091900	2988517	1999	1999	1999	1999	0
733	20231212	091800	2988517	1999	1999	1999	1999	0
734	20231212	091700	2988517	1999	1999	1999	1999	0
735	20231212	091600	2988517	1999	1999	1999	1999	0
736	20231212	091500	2988517	1999	1999	1999	1999	0
737	20231212	091400	2988517	1999	1999	1999	1999	0
738	20231212	091300	2988517	1999	1999	1999	1999	283
739	20231212	091200	2422800	1999	1999	1999	1999	0
740	20231212	091100	2422800	1999	1999	1999	1999	0
741	20231212	091000	2422800	1999	1999	1999	1999	1000
742	20231212	090900	423800	2000	2000	2000	2000	0
743	20231212	090800	423800	2000	2000	2000	2000	0
744	20231212	090700	423800	2000	2000	2000	2000	0
745	20231212	090600	423800	2000	2000	2000	2000	0
746	20231212	090500	423800	2000	2000	2000	2000	0
747	20231212	090400	423800	2000	2000	2000	2000	0
748	20231212	090300	423800	2000	2000	2000	2000	0
749	20231212	090200	423800	2000	2000	2000	2000	0
750	20231212	090100	423800	2000	2000	2000	2000	0
751	20231212	090000	423800	2000	1999	2000	1999	212