KissMeData/448370/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213100	19153627	1999	1999	1999	1999	42
3	20231219	213000	19153627	1999	1999	1999	1999	0
4	20231219	212900	19153627	1999	1999	1999	1999	0
5	20231219	212800	19153627	1999	1999	1999	1999	0
6	20231219	212700	19153627	1999	1999	1999	1999	0
7	20231219	212600	19153627	1999	1999	1999	1999	0
8	20231219	212500	19153627	1999	1999	1999	1999	0
9	20231219	212400	19153627	1999	1999	1999	1999	0
10	20231219	212300	19153627	1999	1999	1999	1999	0
11	20231219	212200	19153627	1999	1999	1999	1999	0
12	20231219	212100	19153627	1999	1999	1999	1999	0
13	20231219	212000	19153627	1999	1999	1999	1999	0
14	20231219	211900	19153627	1999	1999	1999	1999	0
15	20231219	211800	19153627	1999	1999	1999	1999	0
16	20231219	211700	19153627	1999	1999	1999	1999	0
17	20231219	211600	19153627	1999	1999	1999	1999	0
18	20231219	211500	19153627	1999	1999	1999	1999	0
19	20231219	211400	19153627	1999	1999	1999	1999	0
20	20231219	211300	19153627	1999	1999	1999	1999	0
21	20231219	211200	19153627	1999	1999	1999	1999	0
22	20231219	211100	19153627	1999	1999	1999	1999	0
23	20231219	211000	19153627	1999	1999	1999	1999	0
24	20231219	210900	19153627	1999	1999	1999	1999	0
25	20231219	210800	19153627	1999	1999	1999	1999	0
26	20231219	210700	19153627	1999	1999	1999	1999	0
27	20231219	210600	19153627	1999	1999	1999	1999	0
28	20231219	210500	19153627	1999	1999	1999	1999	0
29	20231219	210400	19153627	1999	1999	1999	1999	0
30	20231219	210300	19153627	1999	1999	1999	1999	0
31	20231219	210200	19153627	1999	1999	1999	1999	0
32	20231219	210100	19153627	1999	1999	1999	1999	42
33	20231219	210000	19153627	1999	1999	1999	1999	0
34	20231219	205900	19153627	1999	1999	1999	1999	0
35	20231219	205800	19153627	1999	1999	1999	1999	0
36	20231219	205700	19153627	1999	1999	1999	1999	0
37	20231219	205600	19153627	1999	1999	1999	1999	0
38	20231219	205500	19153627	1999	1999	1999	1999	0
39	20231219	205400	19153627	1999	1999	1999	1999	0
40	20231219	205300	19153627	1999	1999	1999	1999	0
41	20231219	205200	19153627	1999	1999	1999	1999	0
42	20231219	205100	19153627	1999	1999	1999	1999	0
43	20231219	205000	19153627	1999	1999	1999	1999	0
44	20231219	204900	19153627	1999	1999	1999	1999	0
45	20231219	204800	19153627	1999	1999	1999	1999	0
46	20231219	204700	19153627	1999	1999	1999	1999	0
47	20231219	204600	19153627	1999	1999	1999	1999	0
48	20231219	204500	19153627	1999	1999	1999	1999	0
49	20231219	204400	19153627	1999	1999	1999	1999	0
50	20231219	204300	19153627	1999	1999	1999	1999	0
51	20231219	204200	19153627	1999	1999	1999	1999	0
52	20231219	204100	19153627	1999	1999	1999	1999	0
53	20231219	204000	19153627	1999	1999	1999	1999	0
54	20231219	203900	19153627	1999	1999	1999	1999	0
55	20231219	203800	19153627	1999	1999	1999	1999	0
56	20231219	203700	19153627	1999	1999	1999	1999	0
57	20231219	203600	19153627	1999	1999	1999	1999	0
58	20231219	203500	19153627	1999	1999	1999	1999	0
59	20231219	203400	19153627	1999	1999	1999	1999	0
60	20231219	203300	19153627	1999	1999	1999	1999	0
61	20231219	203200	19153627	1999	1999	1999	1999	0
62	20231219	203100	19153627	1999	1999	1999	1999	42
63	20231219	203000	19153627	1999	1999	1999	1999	0
64	20231219	202900	19153627	1999	1999	1999	1999	0
65	20231219	202800	19153627	1999	1999	1999	1999	0
66	20231219	202700	19153627	1999	1999	1999	1999	0
67	20231219	202600	19153627	1999	1999	1999	1999	0
68	20231219	202500	19153627	1999	1999	1999	1999	0
69	20231219	202400	19153627	1999	1999	1999	1999	0
70	20231219	202300	19153627	1999	1999	1999	1999	0
71	20231219	202200	19153627	1999	1999	1999	1999	0
72	20231219	202100	19153627	1999	1999	1999	1999	0
73	20231219	202000	19153627	1999	1999	1999	1999	0
74	20231219	201900	19153627	1999	1999	1999	1999	0
75	20231219	201800	19153627	1999	1999	1999	1999	0
76	20231219	201700	19153627	1999	1999	1999	1999	0
77	20231219	201600	19153627	1999	1999	1999	1999	0
78	20231219	201500	19153627	1999	1999	1999	1999	0
79	20231219	201400	19153627	1999	1999	1999	1999	0
80	20231219	201300	19153627	1999	1999	1999	1999	0
81	20231219	201200	19153627	1999	1999	1999	1999	0
82	20231219	201100	19153627	1999	1999	1999	1999	0
83	20231219	201000	19153627	1999	1999	1999	1999	0
84	20231219	200900	19153627	1999	1999	1999	1999	0
85	20231219	200800	19153627	1999	1999	1999	1999	0
86	20231219	200700	19153627	1999	1999	1999	1999	0
87	20231219	200600	19153627	1999	1999	1999	1999	0
88	20231219	200500	19153627	1999	1999	1999	1999	0
89	20231219	200400	19153627	1999	1999	1999	1999	0
90	20231219	200300	19153627	1999	1999	1999	1999	0
91	20231219	200200	19153627	1999	1999	1999	1999	0
92	20231219	200100	19153627	1999	1999	1999	1999	42
93	20231219	200000	19153627	1999	1999	1999	1999	0
94	20231219	195900	19153627	1999	1999	1999	1999	0
95	20231219	195800	19153627	1999	1999	1999	1999	0
96	20231219	195700	19153627	1999	1999	1999	1999	0
97	20231219	195600	19153627	1999	1999	1999	1999	0
98	20231219	195500	19153627	1999	1999	1999	1999	0
99	20231219	195400	19153627	1999	1999	1999	1999	0
100	20231219	195300	19153627	1999	1999	1999	1999	0
101	20231219	195200	19153627	1999	1999	1999	1999	0
102	20231219	195100	19153627	1999	1999	1999	1999	0
103	20231219	195000	19153627	1999	1999	1999	1999	0
104	20231219	194900	19153627	1999	1999	1999	1999	0
105	20231219	194800	19153627	1999	1999	1999	1999	0
106	20231219	194700	19153627	1999	1999	1999	1999	0
107	20231219	194600	19153627	1999	1999	1999	1999	0
108	20231219	194500	19153627	1999	1999	1999	1999	0
109	20231219	194400	19153627	1999	1999	1999	1999	0
110	20231219	194300	19153627	1999	1999	1999	1999	0
111	20231219	194200	19153627	1999	1999	1999	1999	0
112	20231219	194100	19153627	1999	1999	1999	1999	0
113	20231219	194000	19153627	1999	1999	1999	1999	0
114	20231219	193900	19153627	1999	1999	1999	1999	0
115	20231219	193800	19153627	1999	1999	1999	1999	0
116	20231219	193700	19153627	1999	1999	1999	1999	0
117	20231219	193600	19153627	1999	1999	1999	1999	0
118	20231219	193500	19153627	1999	1999	1999	1999	0
119	20231219	193400	19153627	1999	1999	1999	1999	0
120	20231219	193300	19153627	1999	1999	1999	1999	0
121	20231219	193200	19153627	1999	1999	1999	1999	0
122	20231219	193100	19153627	1999	1999	1999	1999	42
123	20231219	193000	19153627	1999	1999	1999	1999	0
124	20231219	192900	19153627	1999	1999	1999	1999	0
125	20231219	192800	19153627	1999	1999	1999	1999	0
126	20231219	192700	19153627	1999	1999	1999	1999	0
127	20231219	192600	19153627	1999	1999	1999	1999	0
128	20231219	192500	19153627	1999	1999	1999	1999	0
129	20231219	192400	19153627	1999	1999	1999	1999	0
130	20231219	192300	19153627	1999	1999	1999	1999	0
131	20231219	192200	19153627	1999	1999	1999	1999	0
132	20231219	192100	19153627	1999	1999	1999	1999	0
133	20231219	192000	19153627	1999	1999	1999	1999	0
134	20231219	191900	19153627	1999	1999	1999	1999	0
135	20231219	191800	19153627	1999	1999	1999	1999	0
136	20231219	191700	19153627	1999	1999	1999	1999	0
137	20231219	191600	19153627	1999	1999	1999	1999	0
138	20231219	191500	19153627	1999	1999	1999	1999	0
139	20231219	191400	19153627	1999	1999	1999	1999	0
140	20231219	191300	19153627	1999	1999	1999	1999	0
141	20231219	191200	19153627	1999	1999	1999	1999	0
142	20231219	191100	19153627	1999	1999	1999	1999	0
143	20231219	191000	19153627	1999	1999	1999	1999	0
144	20231219	190900	19153627	1999	1999	1999	1999	0
145	20231219	190800	19153627	1999	1999	1999	1999	0
146	20231219	190700	19153627	1999	1999	1999	1999	0
147	20231219	190600	19153627	1999	1999	1999	1999	0
148	20231219	190500	19153627	1999	1999	1999	1999	0
149	20231219	190400	19153627	1999	1999	1999	1999	0
150	20231219	190300	19153627	1999	1999	1999	1999	0
151	20231219	190200	19153627	1999	1999	1999	1999	0
152	20231219	190100	19153627	1999	1999	1999	1999	42
153	20231219	190000	19153627	1999	1999	1999	1999	0
154	20231219	185900	19153627	1999	1999	1999	1999	0
155	20231219	185800	19153627	1999	1999	1999	1999	0
156	20231219	185700	19153627	1999	1999	1999	1999	0
157	20231219	185600	19153627	1999	1999	1999	1999	0
158	20231219	185500	19153627	1999	1999	1999	1999	0
159	20231219	185400	19153627	1999	1999	1999	1999	0
160	20231219	185300	19153627	1999	1999	1999	1999	0
161	20231219	185200	19153627	1999	1999	1999	1999	0
162	20231219	185100	19153627	1999	1999	1999	1999	0
163	20231219	185000	19153627	1999	1999	1999	1999	0
164	20231219	184900	19153627	1999	1999	1999	1999	0
165	20231219	184800	19153627	1999	1999	1999	1999	0
166	20231219	184700	19153627	1999	1999	1999	1999	0
167	20231219	184600	19153627	1999	1999	1999	1999	0
168	20231219	184500	19153627	1999	1999	1999	1999	0
169	20231219	184400	19153627	1999	1999	1999	1999	0
170	20231219	184300	19153627	1999	1999	1999	1999	0
171	20231219	184200	19153627	1999	1999	1999	1999	0
172	20231219	184100	19153627	1999	1999	1999	1999	0
173	20231219	184000	19153627	1999	1999	1999	1999	0
174	20231219	183900	19153627	1999	1999	1999	1999	0
175	20231219	183800	19153627	1999	1999	1999	1999	0
176	20231219	183700	19153627	1999	1999	1999	1999	0
177	20231219	183600	19153627	1999	1999	1999	1999	0
178	20231219	183500	19153627	1999	1999	1999	1999	0
179	20231219	183400	19153627	1999	1999	1999	1999	0
180	20231219	183300	19153627	1999	1999	1999	1999	0
181	20231219	183200	19153627	1999	1999	1999	1999	0
182	20231219	183100	19153627	1999	1999	1999	1999	42
183	20231219	183000	19153627	1999	1999	1999	1999	0
184	20231219	182900	19153627	1999	1999	1999	1999	0
185	20231219	182800	19153627	1999	1999	1999	1999	0
186	20231219	182700	19153627	1999	1999	1999	1999	0
187	20231219	182600	19153627	1999	1999	1999	1999	0
188	20231219	182500	19153627	1999	1999	1999	1999	0
189	20231219	182400	19153627	1999	1999	1999	1999	0
190	20231219	182300	19153627	1999	1999	1999	1999	0
191	20231219	182200	19153627	1999	1999	1999	1999	0
192	20231219	182100	19153627	1999	1999	1999	1999	0
193	20231219	182000	19153627	1999	1999	1999	1999	0
194	20231219	181900	19153627	1999	1999	1999	1999	0
195	20231219	181800	19153627	1999	1999	1999	1999	0
196	20231219	181700	19153627	1999	1999	1999	1999	0
197	20231219	181600	19153627	1999	1999	1999	1999	0
198	20231219	181500	19153627	1999	1999	1999	1999	0
199	20231219	181400	19153627	1999	1999	1999	1999	0
200	20231219	181300	19153627	1999	1999	1999	1999	0
201	20231219	181200	19153627	1999	1999	1999	1999	0
202	20231219	181100	19153627	1999	1999	1999	1999	0
203	20231219	181000	19153627	1999	1999	1999	1999	0
204	20231219	180900	19153627	1999	1999	1999	1999	0
205	20231219	180800	19153627	1999	1999	1999	1999	0
206	20231219	180700	19153627	1999	1999	1999	1999	0
207	20231219	180600	19153627	1999	1999	1999	1999	0
208	20231219	180500	19153627	1999	1999	1999	1999	0
209	20231219	180400	19153627	1999	1999	1999	1999	0
210	20231219	180300	19153627	1999	1999	1999	1999	0
211	20231219	180200	19153627	1999	1999	1999	1999	0
212	20231219	180100	19153627	1999	1999	1999	1999	42
213	20231219	180000	19153627	1999	1999	1999	1999	0
214	20231219	175900	19153627	1999	1999	1999	1999	0
215	20231219	175800	19153627	1999	1999	1999	1999	0
216	20231219	175700	19153627	1999	1999	1999	1999	0
217	20231219	175600	19153627	1999	1999	1999	1999	0
218	20231219	175500	19153627	1999	1999	1999	1999	0
219	20231219	175400	19153627	1999	1999	1999	1999	0
220	20231219	175300	19153627	1999	1999	1999	1999	0
221	20231219	175200	19153627	1999	1999	1999	1999	0
222	20231219	175100	19153627	1999	1999	1999	1999	0
223	20231219	175000	19153627	1999	1999	1999	1999	0
224	20231219	174900	19153627	1999	1999	1999	1999	0
225	20231219	174800	19153627	1999	1999	1999	1999	0
226	20231219	174700	19153627	1999	1999	1999	1999	0
227	20231219	174600	19153627	1999	1999	1999	1999	0
228	20231219	174500	19153627	1999	1999	1999	1999	0
229	20231219	174400	19153627	1999	1999	1999	1999	0
230	20231219	174300	19153627	1999	1999	1999	1999	0
231	20231219	174200	19153627	1999	1999	1999	1999	0
232	20231219	174100	19153627	1999	1999	1999	1999	0
233	20231219	174000	19153627	1999	1999	1999	1999	0
234	20231219	173900	19153627	1999	1999	1999	1999	0
235	20231219	173800	19153627	1999	1999	1999	1999	0
236	20231219	173700	19153627	1999	1999	1999	1999	0
237	20231219	173600	19153627	1999	1999	1999	1999	0
238	20231219	173500	19153627	1999	1999	1999	1999	0
239	20231219	173400	19153627	1999	1999	1999	1999	0
240	20231219	173300	19153627	1999	1999	1999	1999	0
241	20231219	173200	19153627	1999	1999	1999	1999	0
242	20231219	173100	19153627	1999	1999	1999	1999	42
243	20231219	173000	19153627	1999	1999	1999	1999	0
244	20231219	172900	19153627	1999	1999	1999	1999	0
245	20231219	172800	19153627	1999	1999	1999	1999	0
246	20231219	172700	19153627	1999	1999	1999	1999	0
247	20231219	172600	19153627	1999	1999	1999	1999	0
248	20231219	172500	19153627	1999	1999	1999	1999	0
249	20231219	172400	19153627	1999	1999	1999	1999	0
250	20231219	172300	19153627	1999	1999	1999	1999	0
251	20231219	172200	19153627	1999	1999	1999	1999	0
252	20231219	172100	19153627	1999	1999	1999	1999	0
253	20231219	172000	19153627	1999	1999	1999	1999	0
254	20231219	171900	19153627	1999	1999	1999	1999	0
255	20231219	171800	19153627	1999	1999	1999	1999	0
256	20231219	171700	19153627	1999	1999	1999	1999	0
257	20231219	171600	19153627	1999	1999	1999	1999	0
258	20231219	171500	19153627	1999	1999	1999	1999	0
259	20231219	171400	19153627	1999	1999	1999	1999	0
260	20231219	171300	19153627	1999	1999	1999	1999	0
261	20231219	171200	19153627	1999	1999	1999	1999	0
262	20231219	171100	19153627	1999	1999	1999	1999	0
263	20231219	171000	19153627	1999	1999	1999	1999	0
264	20231219	170900	19153627	1999	1999	1999	1999	0
265	20231219	170800	19153627	1999	1999	1999	1999	0
266	20231219	170700	19153627	1999	1999	1999	1999	0
267	20231219	170600	19153627	1999	1999	1999	1999	0
268	20231219	170500	19153627	1999	1999	1999	1999	0
269	20231219	170400	19153627	1999	1999	1999	1999	0
270	20231219	170300	19153627	1999	1999	1999	1999	0
271	20231219	170200	19153627	1999	1999	1999	1999	0
272	20231219	170100	19153627	1999	1999	1999	1999	42
273	20231219	170000	19153627	1999	1999	1999	1999	0
274	20231219	165900	19153627	1999	1999	1999	1999	0
275	20231219	165800	19153627	1999	1999	1999	1999	0
276	20231219	165700	19153627	1999	1999	1999	1999	0
277	20231219	165600	19153627	1999	1999	1999	1999	0
278	20231219	165500	19153627	1999	1999	1999	1999	0
279	20231219	165400	19153627	1999	1999	1999	1999	0
280	20231219	165300	19153627	1999	1999	1999	1999	0
281	20231219	165200	19153627	1999	1999	1999	1999	0
282	20231219	165100	19153627	1999	1999	1999	1999	0
283	20231219	165000	19153627	1999	1999	1999	1999	0
284	20231219	164900	19153627	1999	1999	1999	1999	0
285	20231219	164800	19153627	1999	1999	1999	1999	0
286	20231219	164700	19153627	1999	1999	1999	1999	0
287	20231219	164600	19153627	1999	1999	1999	1999	0
288	20231219	164500	19153627	1999	1999	1999	1999	0
289	20231219	164400	19153627	1999	1999	1999	1999	0
290	20231219	164300	19153627	1999	1999	1999	1999	0
291	20231219	164200	19153627	1999	1999	1999	1999	0
292	20231219	164100	19153627	1999	1999	1999	1999	0
293	20231219	164000	19153627	1999	1999	1999	1999	0
294	20231219	163900	19153627	1999	1999	1999	1999	0
295	20231219	163800	19153627	1999	1999	1999	1999	0
296	20231219	163700	19153627	1999	1999	1999	1999	0
297	20231219	163600	19153627	1999	1999	1999	1999	0
298	20231219	163500	19153627	1999	1999	1999	1999	0
299	20231219	163400	19153627	1999	1999	1999	1999	0
300	20231219	163300	19153627	1999	1999	1999	1999	0
301	20231219	163200	19153627	1999	1999	1999	1999	0
302	20231219	163100	19153627	1999	1999	1999	1999	42
303	20231219	163000	19153627	1999	1999	1999	1999	0
304	20231219	162900	19153627	1999	1999	1999	1999	0
305	20231219	162800	19153627	1999	1999	1999	1999	0
306	20231219	162700	19153627	1999	1999	1999	1999	0
307	20231219	162600	19153627	1999	1999	1999	1999	0
308	20231219	162500	19153627	1999	1999	1999	1999	0
309	20231219	162400	19153627	1999	1999	1999	1999	0
310	20231219	162300	19153627	1999	1999	1999	1999	0
311	20231219	162200	19153627	1999	1999	1999	1999	0
312	20231219	162100	19153627	1999	1999	1999	1999	0
313	20231219	162000	19153627	1999	1999	1999	1999	0
314	20231219	161900	19153627	1999	1999	1999	1999	0
315	20231219	161800	19153627	1999	1999	1999	1999	0
316	20231219	161700	19153627	1999	1999	1999	1999	0
317	20231219	161600	19153627	1999	1999	1999	1999	0
318	20231219	161500	19153627	1999	1999	1999	1999	0
319	20231219	161400	19153627	1999	1999	1999	1999	0
320	20231219	161300	19153627	1999	1999	1999	1999	0
321	20231219	161200	19153627	1999	1999	1999	1999	0
322	20231219	161100	19153627	1999	1999	1999	1999	0
323	20231219	161000	19153627	1999	1999	1999	1999	0
324	20231219	160900	19153627	1999	1999	1999	1999	0
325	20231219	160800	19153627	1999	1999	1999	1999	0
326	20231219	160700	19153627	1999	1999	1999	1999	0
327	20231219	160600	19153627	1999	1999	1999	1999	0
328	20231219	160500	19153627	1999	1999	1999	1999	0
329	20231219	160400	19153627	1999	1999	1999	1999	0
330	20231219	160300	19153627	1999	1999	1999	1999	0
331	20231219	160200	19153627	1999	1999	1999	1999	0
332	20231219	160100	19153627	1999	1999	1999	1999	42
333	20231219	160000	19153627	1999	1999	1999	1999	0
334	20231219	155900	19153627	1999	1999	1999	1999	0
335	20231219	155800	19153627	1999	1999	1999	1999	0
336	20231219	155700	19153627	1999	1999	1999	1999	0
337	20231219	155600	19153627	1999	1999	1999	1999	0
338	20231219	155500	19153627	1999	1999	1999	1999	0
339	20231219	155400	19153627	1999	1999	1999	1999	0
340	20231219	155300	19153627	1999	1999	1999	1999	0
341	20231219	155200	19153627	1999	1999	1999	1999	0
342	20231219	155100	19153627	1999	1999	1999	1999	0
343	20231219	155000	19153627	1999	1999	1999	1999	0
344	20231219	154900	19153627	1999	1999	1999	1999	0
345	20231219	154800	19153627	1999	1999	1999	1999	0
346	20231219	154700	19153627	1999	1999	1999	1999	0
347	20231219	154600	19153627	1999	1999	1999	1999	0
348	20231219	154500	19153627	1999	1999	1999	1999	0
349	20231219	154400	19153627	1999	1999	1999	1999	0
350	20231219	154300	19153627	1999	1999	1999	1999	0
351	20231219	154200	19153627	1999	1999	1999	1999	0
352	20231219	154100	19153627	1999	1999	1999	1999	0
353	20231219	154000	19153627	1999	1999	1999	1999	0
354	20231219	153900	19153627	1999	1999	1999	1999	0
355	20231219	153800	19153627	1999	1999	1999	1999	0
356	20231219	153700	19153627	1999	1999	1999	1999	0
357	20231219	153600	19153627	1999	1999	1999	1999	0
358	20231219	153500	19153627	1999	1999	1999	1999	0
359	20231219	153400	19153627	1999	1999	1999	1999	0
360	20231219	153300	19153627	1999	1999	1999	1999	0
361	20231219	153200	19153627	1999	1999	1999	1999	0
362	20231219	153100	19153627	1999	1999	1999	1999	42
363	20231219	153000	19153627	1999	1999	1999	1999	42
364	20231219	152900	19069669	1999	1999	1999	1999	0
365	20231219	152800	19069669	1999	1999	1999	1999	0
366	20231219	152700	19069669	1999	1999	1999	1999	0
367	20231219	152600	19069669	1999	1999	1999	1999	0
368	20231219	152500	19069669	1999	1999	1999	1999	0
369	20231219	152400	19069669	1999	1999	1999	1999	0
370	20231219	152300	19069669	1999	1999	1999	1999	0
371	20231219	152200	19069669	1999	1999	1999	1999	0
372	20231219	152100	19069669	1999	1999	1999	1999	0
373	20231219	152000	19069669	1999	1999	1999	1999	0
374	20231219	151900	19069669	1999	1999	1999	1999	6
375	20231219	151800	19057675	2000	1999	2000	1999	121
376	20231219	151700	18815795	1999	1999	1999	1999	6
377	20231219	151600	18803801	1999	1999	1999	1999	3
378	20231219	151500	18797804	1999	1999	1999	1999	80
379	20231219	151400	18637884	1999	1999	1999	1999	46
380	20231219	151300	18545930	1999	1999	1999	1999	3
381	20231219	151200	18539933	1999	1999	1999	1999	83
382	20231219	151100	18374016	1999	1999	1999	1999	43
383	20231219	151000	18288059	1999	1999	1999	1999	80
384	20231219	150900	18128139	1999	1999	1999	1999	46
385	20231219	150800	18036185	2000	1999	2000	1999	5
386	20231219	150700	18026188	1999	1999	1999	1999	84
387	20231219	150600	17858272	1999	1999	1999	1999	3
388	20231219	150500	17852275	1999	1999	1999	1999	43
389	20231219	150400	17766318	1999	1999	1999	1999	83
390	20231219	150300	17600401	1999	1999	1999	1999	3
391	20231219	150200	17594404	1999	1999	1999	1999	123
392	20231219	150100	17348527	1999	1999	1999	1999	3
393	20231219	150000	17342530	1999	1999	1999	1999	3
394	20231219	145900	17336533	1999	1999	1999	1999	123
395	20231219	145800	17090656	1999	1999	1999	1999	3
396	20231219	145700	17084659	1999	1999	1999	1999	6
397	20231219	145600	17072665	1999	1999	1999	1999	120
398	20231219	145500	16832785	1999	1999	1999	1999	3
399	20231219	145400	16826788	1999	1999	1999	1999	83
400	20231219	145300	16660871	1999	1999	1999	1999	44
401	20231219	145200	16572915	1999	1999	1999	1999	6
402	20231219	145100	16560921	1999	1999	1999	1999	81
403	20231219	145000	16399002	1999	1999	1999	1999	43
404	20231219	144900	16313045	1999	1999	2000	1999	97
405	20231219	144800	16119129	1999	1999	1999	1999	3
406	20231219	144700	16113132	1999	1999	1999	1999	46
407	20231219	144600	16021178	1999	1999	1999	1999	80
408	20231219	144500	15861258	1999	1999	1999	1999	3
409	20231219	144400	15855261	1999	1999	1999	1999	46
410	20231219	144300	15763307	1999	1999	1999	1999	81
411	20231219	144200	15601388	1999	1999	1999	1999	3
412	20231219	144100	15595391	1999	1999	1999	1999	124
413	20231219	144000	15347515	1999	1999	1999	1999	3
414	20231219	143900	15341518	1999	1999	1999	1999	6
415	20231219	143800	15329524	1999	1999	2000	1999	124
416	20231219	143700	15081645	1999	1999	1999	1999	3
417	20231219	143600	15075648	1999	1999	1999	1999	6
418	20231219	143500	15063654	1999	1999	1999	1999	121
419	20231219	143400	14821775	1999	1999	1999	1999	6
420	20231219	143300	14809781	1999	1999	1999	1999	81
421	20231219	143200	14647862	1999	1999	1999	1999	43
422	20231219	143100	14561905	1999	1999	1999	1999	6
423	20231219	143000	14549911	1999	1999	1999	1999	80
424	20231219	142900	14389991	1999	1999	1999	1999	46
425	20231219	142800	14298037	1999	1999	1999	1999	3
426	20231219	142700	14292040	1999	1999	1999	1999	80
427	20231219	142600	14132120	1999	1999	1999	1999	46
428	20231219	142500	14040166	1999	1999	1999	1999	81
429	20231219	142400	13878247	1999	1999	1999	1999	6
430	20231219	142300	13866253	1999	1999	1999	1999	43
431	20231219	142200	13780296	1999	1999	1999	1999	80
432	20231219	142100	13620376	1999	1999	2000	1999	7
433	20231219	142000	13606382	2000	1998	2000	1998	123
434	20231219	141900	13360624	1998	1998	1998	1998	6
435	20231219	141800	13348636	1998	1998	1998	1998	3
436	20231219	141700	13342642	1998	1998	1998	1998	120
437	20231219	141600	13102882	1998	1998	1998	1998	6
438	20231219	141500	13090894	1998	1998	1998	1998	3
439	20231219	141400	13084900	1998	1998	1998	1998	83
440	20231219	141300	12919066	1998	1998	1998	1998	43
441	20231219	141200	12833152	1998	1998	1998	1998	80
442	20231219	141100	12673312	1998	1998	1998	1998	6
443	20231219	141000	12661324	1998	1998	1998	1998	43
444	20231219	140900	12575410	1998	1998	1998	1998	83
445	20231219	140800	12409576	1998	1998	1998	1998	3
446	20231219	140700	12403582	1998	1998	1998	1998	120
447	20231219	140600	12163822	1998	1998	1998	1998	6
448	20231219	140500	12151834	1998	1998	1998	1998	3
449	20231219	140400	12145840	1998	1998	1998	1998	123
450	20231219	140300	11900086	1998	1998	1998	1998	3
451	20231219	140200	11894092	1998	1998	1998	1998	3
452	20231219	140100	11888098	1998	1998	1998	1998	123
453	20231219	140000	11642344	1998	1998	1998	1998	3
454	20231219	135900	11636350	1998	1998	1998	1998	81
455	20231219	135800	11474512	1998	1998	1998	1998	46
456	20231219	135700	11382604	1998	1998	1998	1998	3
457	20231219	135600	11376610	1998	1998	1998	1998	84
458	20231219	135500	11208778	1998	1998	1998	1998	43
459	20231219	135400	11122864	1998	1998	1998	1998	3
460	20231219	135300	11116870	1998	1998	1998	1998	83
461	20231219	135200	10951036	1998	1998	1998	1998	43
462	20231219	135100	10865122	1998	1998	1998	1998	84
463	20231219	135000	10697290	1998	1998	1998	1998	3
464	20231219	134900	10691296	1998	1998	1998	1998	43
465	20231219	134800	10605382	1998	1998	1998	1998	83
466	20231219	134700	10439548	1998	1998	1998	1998	3
467	20231219	134600	10433554	1998	1998	1998	1998	124
468	20231219	134500	10185802	1998	1998	1998	1998	3
469	20231219	134400	10179808	1998	1998	1998	1998	3
470	20231219	134300	10173814	1998	1998	1998	1998	124
471	20231219	134200	9926062	1998	1998	1998	1998	3
472	20231219	134100	9920068	1998	1998	1998	1998	6
473	20231219	134000	9908080	1998	1998	1998	1998	121
474	20231219	133900	9666322	1998	1998	1998	1998	3
475	20231219	133800	9660328	1998	1998	1998	1998	83
476	20231219	133700	9494494	1998	1998	1998	1998	43
477	20231219	133600	9408580	1998	1998	1998	1998	6
478	20231219	133500	9396592	1998	1998	1998	1998	80
479	20231219	133400	9236752	1998	1998	1998	1998	43
480	20231219	133300	9150838	1998	1998	1998	1998	83
481	20231219	133200	8985004	1998	1998	1998	1998	3
482	20231219	133100	8979010	1998	1998	1998	1998	46
483	20231219	133000	8887102	1998	1998	1998	1998	80
484	20231219	132900	8727262	1998	1998	1998	1998	3
485	20231219	132800	8721268	1998	1998	1998	1998	46
486	20231219	132700	8629360	1998	1998	1998	1998	81
487	20231219	132600	8467522	1998	1998	1998	1998	6
488	20231219	132500	8455534	1998	1998	1998	1998	120
489	20231219	132400	8215774	1998	1998	1998	1998	3
490	20231219	132300	8209780	1998	1998	1998	1998	56
491	20231219	132200	8097892	1998	1998	1998	1998	121
492	20231219	132100	7856134	1998	1998	1998	1998	6
493	20231219	132000	7844146	1998	1998	1998	1998	3
494	20231219	131900	7838152	1998	1998	1998	1998	120
495	20231219	131800	7598392	1998	1998	1998	1998	6
496	20231219	131700	7586404	1998	1998	1998	1998	81
497	20231219	131600	7424566	1998	1998	1998	1998	43
498	20231219	131500	7338652	1998	1998	1998	1998	6
499	20231219	131400	7326664	1998	1998	1998	1998	80
500	20231219	131300	7166824	1998	1998	1998	1998	6
501	20231219	131200	7154836	1998	1998	1998	1998	120
502	20231219	131100	6915076	1998	1998	1998	1998	3
503	20231219	131000	6909082	1998	1998	1998	1998	6
504	20231219	130900	6897094	1998	1998	1998	1998	121
505	20231219	130800	6655336	1998	1998	1998	1998	6
506	20231219	130700	6643348	1998	1998	1998	1998	3
507	20231219	130600	6637354	1998	1998	1998	1998	43
508	20231219	130500	6551440	1998	1998	1998	1998	6
509	20231219	130400	6539452	1998	1998	1998	1998	3
510	20231219	130300	6533458	1998	1998	1998	1998	46
511	20231219	130200	6441550	1998	1998	1998	1998	3
512	20231219	130100	6435556	1998	1998	1998	1998	3
513	20231219	130000	6429562	1998	1998	1998	1998	46
514	20231219	125900	6337654	1998	1998	1998	1998	3
515	20231219	125800	6331660	1998	1998	1998	1998	15
516	20231219	125700	6301690	1999	1999	1999	1999	34
517	20231219	125600	6233724	1999	1999	1999	1999	3
518	20231219	125500	6227727	1999	1999	1999	1999	6
519	20231219	125400	6215733	1999	1999	1999	1999	43
520	20231219	125300	6129776	1999	1999	1999	1999	6
521	20231219	125200	6117782	1999	1999	1999	1999	3
522	20231219	125100	6111785	1999	1999	1999	1999	43
523	20231219	125000	6025828	1999	1999	1999	1999	6
524	20231219	124900	6013834	1999	1999	1999	1999	3
525	20231219	124800	6007837	1999	1999	1999	1999	46
526	20231219	124700	5915883	1999	1999	1999	1999	3
527	20231219	124600	5909886	1999	1999	1999	1999	3
528	20231219	124500	5903889	1999	1999	1999	1999	46
529	20231219	124400	5811935	1999	1999	1999	1999	3
530	20231219	124300	5805938	1999	1999	1999	1999	6
531	20231219	124200	5793944	1999	1999	1999	1999	43
532	20231219	124100	5707987	1999	1999	1999	1999	3
533	20231219	124000	5701990	1999	1999	1999	1999	6
534	20231219	123900	5689996	1999	1999	1999	1999	43
535	20231219	123800	5604039	1999	1999	1999	1999	6
536	20231219	123700	5592045	1999	1999	1999	1999	3
537	20231219	123600	5586048	1999	1999	1999	1999	43
538	20231219	123500	5500091	1999	1999	1999	1999	6
539	20231219	123400	5488097	1999	1999	1999	1999	3
540	20231219	123300	5482100	1999	1999	1999	1999	43
541	20231219	123200	5396143	1999	1999	1999	1999	6
542	20231219	123100	5384149	1999	1999	1999	1999	3
543	20231219	123000	5378152	1999	1999	1999	1999	46
544	20231219	122900	5286198	1999	1999	1999	1999	4
545	20231219	122800	5278202	1999	1999	1999	1999	9
546	20231219	122700	5260211	1999	1999	1999	1999	46
547	20231219	122600	5168257	1999	1999	1999	1999	3
548	20231219	122500	5162260	1999	1999	1999	1999	6
549	20231219	122400	5150266	1999	1999	1999	1999	43
550	20231219	122300	5064309	1999	1999	1999	1999	3
551	20231219	122200	5058312	1999	1999	1999	1999	6
552	20231219	122100	5046318	1999	1999	1999	1999	43
553	20231219	122000	4960361	1999	1999	1999	1999	6
554	20231219	121900	4948367	1999	1999	1999	1999	3
555	20231219	121800	4942370	1999	1999	1999	1999	43
556	20231219	121700	4856413	1999	1999	1999	1999	6
557	20231219	121600	4844419	1999	1999	1999	1999	3
558	20231219	121500	4838422	1999	1999	1999	1999	46
559	20231219	121400	4746468	1999	1999	1999	1999	3
560	20231219	121300	4740471	1999	1999	1999	1999	3
561	20231219	121200	4734474	1999	1999	1999	1999	6
562	20231219	121100	4722480	1999	1999	1999	1999	43
563	20231219	121000	4636523	1999	1999	1999	1999	6
564	20231219	120900	4624529	1999	1999	1999	1999	3
565	20231219	120800	4618532	1999	1999	1999	1999	43
566	20231219	120700	4532575	1999	1999	1999	1999	6
567	20231219	120600	4520581	1999	1999	1999	1999	3
568	20231219	120500	4514584	1999	1999	1999	1999	46
569	20231219	120400	4422630	1999	1999	1999	1999	3
570	20231219	120300	4416633	1999	1999	1999	1999	3
571	20231219	120200	4410636	1999	1999	1999	1999	46
572	20231219	120100	4318682	1999	1999	1999	1999	3
573	20231219	120000	4312685	1999	1999	1999	1999	6
574	20231219	115900	4300691	1999	1999	1999	1999	43
575	20231219	115800	4214734	1999	1999	1999	1999	3
576	20231219	115700	4208737	1999	1999	1999	1999	7
577	20231219	115600	4194744	1999	1999	1999	1999	43
578	20231219	115500	4108787	1999	1999	1999	1999	6
579	20231219	115400	4096793	1999	1999	1999	1999	4
580	20231219	115300	4088797	1999	1999	1999	1999	43
581	20231219	115200	4002840	1999	1999	1999	1999	6
582	20231219	115100	3990846	1999	1999	1999	1999	4
583	20231219	115000	3982850	1999	1999	1999	1999	43
584	20231219	114900	3896893	1999	1999	1999	1999	6
585	20231219	114800	3884899	1999	1999	1999	1999	3
586	20231219	114700	3878902	1999	1999	1999	1999	46
587	20231219	114600	3786948	1999	1999	1999	1999	3
588	20231219	114500	3780951	1999	1999	1999	1999	3
589	20231219	114400	3774954	1999	1999	1999	1999	46
590	20231219	114300	3683000	1999	1999	1999	1999	3
591	20231219	114200	3677003	1999	1999	1999	1999	6
592	20231219	114100	3665009	1999	1999	1999	1999	43
593	20231219	114000	3579052	1999	1999	1999	1999	3
594	20231219	113900	3573055	1999	1999	1999	1999	6
595	20231219	113800	3561061	1999	1999	1999	1999	43
596	20231219	113700	3475104	1999	1999	1999	1999	6
597	20231219	113600	3463110	1999	1999	1999	1999	3
598	20231219	113500	3457113	1999	1999	1999	1999	43
599	20231219	113400	3371156	1999	1999	1999	1999	6
600	20231219	113300	3359162	1999	1999	1999	1999	3
601	20231219	113200	3353165	1999	1999	1999	1999	46
602	20231219	113100	3261211	1999	1999	1999	1999	3
603	20231219	113000	3255214	1999	1999	1999	1999	3
604	20231219	112900	3249217	1999	1999	1999	1999	46
605	20231219	112800	3157263	1999	1999	1999	1999	3
606	20231219	112700	3151266	1999	1999	1999	1999	6
607	20231219	112600	3139272	1999	1999	1999	1999	43
608	20231219	112500	3053315	1999	1999	1999	1999	3
609	20231219	112400	3047318	1999	1999	1999	1999	6
610	20231219	112300	3035324	1999	1999	1999	1999	43
611	20231219	112200	2949367	1999	1999	1999	1999	6
612	20231219	112100	2937373	1999	1999	1999	1999	3
613	20231219	112000	2931376	1999	1999	1999	1999	43
614	20231219	111900	2845419	1999	1999	1999	1999	6
615	20231219	111800	2833425	1999	1999	1999	1999	3
616	20231219	111700	2827428	1999	1999	1999	1999	46
617	20231219	111600	2735474	1999	1999	1999	1999	3
618	20231219	111500	2729477	1999	1999	1999	1999	3
619	20231219	111400	2723480	1999	1999	1999	1999	46
620	20231219	111300	2631526	1998	1998	1998	1998	3
621	20231219	111200	2625532	1998	1998	1998	1998	6
622	20231219	111100	2613544	1998	1998	1998	1998	37
623	20231219	111000	2539618	1998	1998	1998	1998	43
624	20231219	110900	2453704	1998	1998	1998	1998	6
625	20231219	110800	2441716	1998	1998	1998	1998	3
626	20231219	110700	2435722	1998	1998	1998	1998	43
627	20231219	110600	2349808	1998	1998	1998	1998	6
628	20231219	110500	2337820	1998	1998	1998	1998	3
629	20231219	110400	2331826	1998	1998	1998	1998	46
630	20231219	110300	2239918	1998	1998	1998	1998	3
631	20231219	110200	2233924	1998	1998	1998	1998	3
632	20231219	110100	2227930	1998	1998	1998	1998	46
633	20231219	110000	2136022	1998	1998	1998	1998	3
634	20231219	105900	2130028	1998	1998	1998	1998	6
635	20231219	105800	2118040	1998	1998	1998	1998	43
636	20231219	105700	2032126	1998	1998	1998	1998	3
637	20231219	105600	2026132	1998	1998	1998	1998	6
638	20231219	105500	2014144	1998	1998	1998	1998	43
639	20231219	105400	1928230	1998	1998	1998	1998	6
640	20231219	105300	1916242	1998	1998	1998	1998	3
641	20231219	105200	1910248	1998	1998	1998	1998	43
642	20231219	105100	1824334	1998	1998	1998	1998	6
643	20231219	105000	1812346	1998	1998	1998	1998	3
644	20231219	104900	1806352	1998	1998	1998	1998	46
645	20231219	104800	1714444	1998	1998	1998	1998	3
646	20231219	104700	1708450	1998	1998	1998	1998	3
647	20231219	104600	1702456	1998	1998	1998	1998	46
648	20231219	104500	1610548	1998	1998	1998	1998	3
649	20231219	104400	1604554	1998	1998	1998	1998	6
650	20231219	104300	1592566	1998	1998	1998	1998	43
651	20231219	104200	1506652	1998	1998	1998	1998	3
652	20231219	104100	1500658	1998	1998	1998	1998	6
653	20231219	104000	1488670	1998	1998	1998	1998	43
654	20231219	103900	1402756	1998	1998	1998	1998	6
655	20231219	103800	1390768	1998	1998	1998	1998	3
656	20231219	103700	1384774	1998	1998	1998	1998	43
657	20231219	103600	1298860	1998	1998	1998	1998	6
658	20231219	103500	1286872	1998	1998	1998	1998	3
659	20231219	103400	1280878	1998	1998	1998	1998	46
660	20231219	103300	1188970	1998	1998	1998	1998	3
661	20231219	103200	1182976	1998	1998	1998	1998	3
662	20231219	103100	1176982	1998	1998	1998	1998	46
663	20231219	103000	1085074	1998	1998	1998	1998	3
664	20231219	102900	1079080	1998	1998	1998	1998	6
665	20231219	102800	1067092	1998	1998	1998	1998	43
666	20231219	102700	981178	1998	1998	1998	1998	3
667	20231219	102600	975184	1998	1998	1998	1998	6
668	20231219	102500	963196	1998	1998	1998	1998	43
669	20231219	102400	877282	1998	1998	1998	1998	3
670	20231219	102300	871288	1998	1998	1998	1998	6
671	20231219	102200	859300	1998	1998	1998	1998	43
672	20231219	102100	773386	1998	1998	1998	1998	6
673	20231219	102000	761398	1998	1998	1998	1998	3
674	20231219	101900	755404	1998	1998	1998	1998	43
675	20231219	101800	669490	1998	1998	1998	1998	7
676	20231219	101700	655504	1998	1998	1998	1998	3
677	20231219	101600	649510	1998	1998	1998	1998	46
678	20231219	101500	557602	1998	1998	1998	1998	5
679	20231219	101400	547612	1998	1998	1998	1998	5
680	20231219	101300	537622	1998	2000	2000	1998	36
681	20231219	101200	465634	1998	1998	1998	1998	3
682	20231219	101100	459640	1998	1998	1998	1998	6
683	20231219	101000	447652	1998	1998	1998	1998	3
684	20231219	100900	441658	1998	1998	1998	1998	3
685	20231219	100800	435664	1998	1998	1998	1998	7
686	20231219	100700	421678	1998	1998	1998	1998	3
687	20231219	100600	415684	1998	1998	1998	1998	6
688	20231219	100500	403696	1998	1998	1998	1998	3
689	20231219	100400	397702	1998	1998	1998	1998	3
690	20231219	100300	391708	1998	1998	1998	1998	6
691	20231219	100200	379720	1998	1998	1998	1998	3
692	20231219	100100	373726	1998	1998	1998	1998	3
693	20231219	100000	367732	1998	1998	1998	1998	6
694	20231219	095900	355744	1998	1998	1998	1998	3
695	20231219	095800	349750	1998	1998	1998	1998	6
696	20231219	095700	337762	1998	1998	1998	1998	3
697	20231219	095600	331768	1998	1998	1998	1998	3
698	20231219	095500	325774	1998	1998	1998	1998	6
699	20231219	095400	313786	1998	1998	1998	1998	3
700	20231219	095300	307792	1998	1998	1998	1998	3
701	20231219	095200	301798	1998	1998	1998	1998	6
702	20231219	095100	289810	1998	1998	1998	1998	3
703	20231219	095000	283816	1998	1998	1998	1998	3
704	20231219	094900	277822	1998	1998	1998	1998	6
705	20231219	094800	265834	1998	1998	1998	1998	3
706	20231219	094700	259840	1998	1998	1998	1998	6
707	20231219	094600	247852	1998	1998	1998	1998	0
708	20231219	094500	247852	1998	1998	1998	1998	3
709	20231219	094400	241858	1998	1998	1998	1998	9
710	20231219	094300	223876	1998	1998	1998	1998	7
711	20231219	094200	209890	1998	2000	2000	1998	57
712	20231219	094100	95904	1998	1998	1998	1998	6
713	20231219	094000	83916	1998	1998	1998	1998	3
714	20231219	093900	77922	1998	1998	1998	1998	3
715	20231219	093800	71928	1998	1998	1998	1998	7
716	20231219	093700	57942	1998	1998	1998	1998	3
717	20231219	093600	51948	1998	1998	1998	1998	6
718	20231219	093500	39960	1998	1998	1998	1998	3
719	20231219	093400	33966	1998	1998	1998	1998	3
720	20231219	093300	27972	1998	1998	1998	1998	6
721	20231219	093200	15984	1998	1998	1998	1998	4
722	20231219	093100	7992	1998	1998	1998	1998	4
723	20231219	093000	0	1996	1996	1996	1996	0
724	20231219	092900	0	1996	1996	1996	1996	0
725	20231219	092800	0	1996	1996	1996	1996	0
726	20231219	092700	0	1996	1996	1996	1996	0
727	20231219	092600	0	1996	1996	1996	1996	0
728	20231219	092500	0	1996	1996	1996	1996	0
729	20231219	092400	0	1996	1996	1996	1996	0
730	20231219	092300	0	1996	1996	1996	1996	0
731	20231219	092200	0	1996	1996	1996	1996	0
732	20231219	092100	0	1996	1996	1996	1996	0
733	20231219	092000	0	1996	1996	1996	1996	0
734	20231219	091900	0	1996	1996	1996	1996	0
735	20231219	091800	0	1996	1996	1996	1996	0
736	20231219	091700	0	1996	1996	1996	1996	0
737	20231219	091600	0	1996	1996	1996	1996	0
738	20231219	091500	0	1996	1996	1996	1996	0
739	20231219	091400	0	1996	1996	1996	1996	0
740	20231219	091300	0	1996	1996	1996	1996	0
741	20231219	091200	0	1996	1996	1996	1996	0
742	20231219	091100	0	1996	1996	1996	1996	0
743	20231219	091000	0	1996	1996	1996	1996	0
744	20231219	090900	0	1996	1996	1996	1996	0
745	20231219	090800	0	1996	1996	1996	1996	0
746	20231219	090700	0	1996	1996	1996	1996	0
747	20231219	090600	0	1996	1996	1996	1996	0
748	20231219	090500	0	1996	1996	1996	1996	0
749	20231219	090400	0	1996	1996	1996	1996	0
750	20231219	090300	0	1996	1996	1996	1996	0
751	20231219	090200	0	1996	1996	1996	1996	0
752	20231219	090100	0	1996	1996	1996	1996	0
753	20231219	090000	0	1996	1996	1996	1996	0