KissMeData/458320/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213400	46843688	1999	1999	1999	1999	1
3	20231219	213300	46843688	1999	1999	1999	1999	0
4	20231219	213200	46843688	1999	1999	1999	1999	0
5	20231219	213100	46843688	1999	1999	1999	1999	0
6	20231219	213000	46843688	1999	1999	1999	1999	0
7	20231219	212900	46843688	1999	1999	1999	1999	0
8	20231219	212800	46843688	1999	1999	1999	1999	0
9	20231219	212700	46843688	1999	1999	1999	1999	0
10	20231219	212600	46843688	1999	1999	1999	1999	0
11	20231219	212500	46843688	1999	1999	1999	1999	0
12	20231219	212400	46843688	1999	1999	1999	1999	0
13	20231219	212300	46843688	1999	1999	1999	1999	0
14	20231219	212200	46843688	1999	1999	1999	1999	0
15	20231219	212100	46843688	1999	1999	1999	1999	0
16	20231219	212000	46843688	1999	1999	1999	1999	0
17	20231219	211900	46843688	1999	1999	1999	1999	0
18	20231219	211800	46843688	1999	1999	1999	1999	0
19	20231219	211700	46843688	1999	1999	1999	1999	0
20	20231219	211600	46843688	1999	1999	1999	1999	0
21	20231219	211500	46843688	1999	1999	1999	1999	0
22	20231219	211400	46843688	1999	1999	1999	1999	0
23	20231219	211300	46843688	1999	1999	1999	1999	0
24	20231219	211200	46843688	1999	1999	1999	1999	0
25	20231219	211100	46843688	1999	1999	1999	1999	0
26	20231219	211000	46843688	1999	1999	1999	1999	0
27	20231219	210900	46843688	1999	1999	1999	1999	0
28	20231219	210800	46843688	1999	1999	1999	1999	0
29	20231219	210700	46843688	1999	1999	1999	1999	0
30	20231219	210600	46843688	1999	1999	1999	1999	0
31	20231219	210500	46843688	1999	1999	1999	1999	0
32	20231219	210400	46843688	1999	1999	1999	1999	1
33	20231219	210300	46843688	1999	1999	1999	1999	0
34	20231219	210200	46843688	1999	1999	1999	1999	0
35	20231219	210100	46843688	1999	1999	1999	1999	0
36	20231219	210000	46843688	1999	1999	1999	1999	0
37	20231219	205900	46843688	1999	1999	1999	1999	0
38	20231219	205800	46843688	1999	1999	1999	1999	0
39	20231219	205700	46843688	1999	1999	1999	1999	0
40	20231219	205600	46843688	1999	1999	1999	1999	0
41	20231219	205500	46843688	1999	1999	1999	1999	0
42	20231219	205400	46843688	1999	1999	1999	1999	0
43	20231219	205300	46843688	1999	1999	1999	1999	0
44	20231219	205200	46843688	1999	1999	1999	1999	0
45	20231219	205100	46843688	1999	1999	1999	1999	0
46	20231219	205000	46843688	1999	1999	1999	1999	0
47	20231219	204900	46843688	1999	1999	1999	1999	0
48	20231219	204800	46843688	1999	1999	1999	1999	0
49	20231219	204700	46843688	1999	1999	1999	1999	0
50	20231219	204600	46843688	1999	1999	1999	1999	0
51	20231219	204500	46843688	1999	1999	1999	1999	0
52	20231219	204400	46843688	1999	1999	1999	1999	0
53	20231219	204300	46843688	1999	1999	1999	1999	0
54	20231219	204200	46843688	1999	1999	1999	1999	0
55	20231219	204100	46843688	1999	1999	1999	1999	0
56	20231219	204000	46843688	1999	1999	1999	1999	0
57	20231219	203900	46843688	1999	1999	1999	1999	0
58	20231219	203800	46843688	1999	1999	1999	1999	0
59	20231219	203700	46843688	1999	1999	1999	1999	0
60	20231219	203600	46843688	1999	1999	1999	1999	0
61	20231219	203500	46843688	1999	1999	1999	1999	0
62	20231219	203400	46843688	1999	1999	1999	1999	1
63	20231219	203300	46843688	1999	1999	1999	1999	0
64	20231219	203200	46843688	1999	1999	1999	1999	0
65	20231219	203100	46843688	1999	1999	1999	1999	0
66	20231219	203000	46843688	1999	1999	1999	1999	0
67	20231219	202900	46843688	1999	1999	1999	1999	0
68	20231219	202800	46843688	1999	1999	1999	1999	0
69	20231219	202700	46843688	1999	1999	1999	1999	0
70	20231219	202600	46843688	1999	1999	1999	1999	0
71	20231219	202500	46843688	1999	1999	1999	1999	0
72	20231219	202400	46843688	1999	1999	1999	1999	0
73	20231219	202300	46843688	1999	1999	1999	1999	0
74	20231219	202200	46843688	1999	1999	1999	1999	0
75	20231219	202100	46843688	1999	1999	1999	1999	0
76	20231219	202000	46843688	1999	1999	1999	1999	0
77	20231219	201900	46843688	1999	1999	1999	1999	0
78	20231219	201800	46843688	1999	1999	1999	1999	0
79	20231219	201700	46843688	1999	1999	1999	1999	0
80	20231219	201600	46843688	1999	1999	1999	1999	0
81	20231219	201500	46843688	1999	1999	1999	1999	0
82	20231219	201400	46843688	1999	1999	1999	1999	0
83	20231219	201300	46843688	1999	1999	1999	1999	0
84	20231219	201200	46843688	1999	1999	1999	1999	0
85	20231219	201100	46843688	1999	1999	1999	1999	0
86	20231219	201000	46843688	1999	1999	1999	1999	0
87	20231219	200900	46843688	1999	1999	1999	1999	0
88	20231219	200800	46843688	1999	1999	1999	1999	0
89	20231219	200700	46843688	1999	1999	1999	1999	0
90	20231219	200600	46843688	1999	1999	1999	1999	0
91	20231219	200500	46843688	1999	1999	1999	1999	0
92	20231219	200400	46843688	1999	1999	1999	1999	1
93	20231219	200300	46843688	1999	1999	1999	1999	0
94	20231219	200200	46843688	1999	1999	1999	1999	0
95	20231219	200100	46843688	1999	1999	1999	1999	0
96	20231219	200000	46843688	1999	1999	1999	1999	0
97	20231219	195900	46843688	1999	1999	1999	1999	0
98	20231219	195800	46843688	1999	1999	1999	1999	0
99	20231219	195700	46843688	1999	1999	1999	1999	0
100	20231219	195600	46843688	1999	1999	1999	1999	0
101	20231219	195500	46843688	1999	1999	1999	1999	0
102	20231219	195400	46843688	1999	1999	1999	1999	0
103	20231219	195300	46843688	1999	1999	1999	1999	0
104	20231219	195200	46843688	1999	1999	1999	1999	0
105	20231219	195100	46843688	1999	1999	1999	1999	0
106	20231219	195000	46843688	1999	1999	1999	1999	0
107	20231219	194900	46843688	1999	1999	1999	1999	0
108	20231219	194800	46843688	1999	1999	1999	1999	0
109	20231219	194700	46843688	1999	1999	1999	1999	0
110	20231219	194600	46843688	1999	1999	1999	1999	0
111	20231219	194500	46843688	1999	1999	1999	1999	0
112	20231219	194400	46843688	1999	1999	1999	1999	0
113	20231219	194300	46843688	1999	1999	1999	1999	0
114	20231219	194200	46843688	1999	1999	1999	1999	0
115	20231219	194100	46843688	1999	1999	1999	1999	0
116	20231219	194000	46843688	1999	1999	1999	1999	0
117	20231219	193900	46843688	1999	1999	1999	1999	0
118	20231219	193800	46843688	1999	1999	1999	1999	0
119	20231219	193700	46843688	1999	1999	1999	1999	0
120	20231219	193600	46843688	1999	1999	1999	1999	0
121	20231219	193500	46843688	1999	1999	1999	1999	0
122	20231219	193400	46843688	1999	1999	1999	1999	1
123	20231219	193300	46843688	1999	1999	1999	1999	0
124	20231219	193200	46843688	1999	1999	1999	1999	0
125	20231219	193100	46843688	1999	1999	1999	1999	0
126	20231219	193000	46843688	1999	1999	1999	1999	0
127	20231219	192900	46843688	1999	1999	1999	1999	0
128	20231219	192800	46843688	1999	1999	1999	1999	0
129	20231219	192700	46843688	1999	1999	1999	1999	0
130	20231219	192600	46843688	1999	1999	1999	1999	0
131	20231219	192500	46843688	1999	1999	1999	1999	0
132	20231219	192400	46843688	1999	1999	1999	1999	0
133	20231219	192300	46843688	1999	1999	1999	1999	0
134	20231219	192200	46843688	1999	1999	1999	1999	0
135	20231219	192100	46843688	1999	1999	1999	1999	0
136	20231219	192000	46843688	1999	1999	1999	1999	0
137	20231219	191900	46843688	1999	1999	1999	1999	0
138	20231219	191800	46843688	1999	1999	1999	1999	0
139	20231219	191700	46843688	1999	1999	1999	1999	0
140	20231219	191600	46843688	1999	1999	1999	1999	0
141	20231219	191500	46843688	1999	1999	1999	1999	0
142	20231219	191400	46843688	1999	1999	1999	1999	0
143	20231219	191300	46843688	1999	1999	1999	1999	0
144	20231219	191200	46843688	1999	1999	1999	1999	0
145	20231219	191100	46843688	1999	1999	1999	1999	0
146	20231219	191000	46843688	1999	1999	1999	1999	0
147	20231219	190900	46843688	1999	1999	1999	1999	0
148	20231219	190800	46843688	1999	1999	1999	1999	0
149	20231219	190700	46843688	1999	1999	1999	1999	0
150	20231219	190600	46843688	1999	1999	1999	1999	0
151	20231219	190500	46843688	1999	1999	1999	1999	0
152	20231219	190400	46843688	1999	1999	1999	1999	1
153	20231219	190300	46843688	1999	1999	1999	1999	0
154	20231219	190200	46843688	1999	1999	1999	1999	0
155	20231219	190100	46843688	1999	1999	1999	1999	0
156	20231219	190000	46843688	1999	1999	1999	1999	0
157	20231219	185900	46843688	1999	1999	1999	1999	0
158	20231219	185800	46843688	1999	1999	1999	1999	0
159	20231219	185700	46843688	1999	1999	1999	1999	0
160	20231219	185600	46843688	1999	1999	1999	1999	0
161	20231219	185500	46843688	1999	1999	1999	1999	0
162	20231219	185400	46843688	1999	1999	1999	1999	0
163	20231219	185300	46843688	1999	1999	1999	1999	0
164	20231219	185200	46843688	1999	1999	1999	1999	0
165	20231219	185100	46843688	1999	1999	1999	1999	0
166	20231219	185000	46843688	1999	1999	1999	1999	0
167	20231219	184900	46843688	1999	1999	1999	1999	0
168	20231219	184800	46843688	1999	1999	1999	1999	0
169	20231219	184700	46843688	1999	1999	1999	1999	0
170	20231219	184600	46843688	1999	1999	1999	1999	0
171	20231219	184500	46843688	1999	1999	1999	1999	0
172	20231219	184400	46843688	1999	1999	1999	1999	0
173	20231219	184300	46843688	1999	1999	1999	1999	0
174	20231219	184200	46843688	1999	1999	1999	1999	0
175	20231219	184100	46843688	1999	1999	1999	1999	0
176	20231219	184000	46843688	1999	1999	1999	1999	0
177	20231219	183900	46843688	1999	1999	1999	1999	0
178	20231219	183800	46843688	1999	1999	1999	1999	0
179	20231219	183700	46843688	1999	1999	1999	1999	0
180	20231219	183600	46843688	1999	1999	1999	1999	0
181	20231219	183500	46843688	1999	1999	1999	1999	0
182	20231219	183400	46843688	1999	1999	1999	1999	1
183	20231219	183300	46843688	1999	1999	1999	1999	0
184	20231219	183200	46843688	1999	1999	1999	1999	0
185	20231219	183100	46843688	1999	1999	1999	1999	0
186	20231219	183000	46843688	1999	1999	1999	1999	0
187	20231219	182900	46843688	1999	1999	1999	1999	0
188	20231219	182800	46843688	1999	1999	1999	1999	0
189	20231219	182700	46843688	1999	1999	1999	1999	0
190	20231219	182600	46843688	1999	1999	1999	1999	0
191	20231219	182500	46843688	1999	1999	1999	1999	0
192	20231219	182400	46843688	1999	1999	1999	1999	0
193	20231219	182300	46843688	1999	1999	1999	1999	0
194	20231219	182200	46843688	1999	1999	1999	1999	0
195	20231219	182100	46843688	1999	1999	1999	1999	0
196	20231219	182000	46843688	1999	1999	1999	1999	0
197	20231219	181900	46843688	1999	1999	1999	1999	0
198	20231219	181800	46843688	1999	1999	1999	1999	0
199	20231219	181700	46843688	1999	1999	1999	1999	0
200	20231219	181600	46843688	1999	1999	1999	1999	0
201	20231219	181500	46843688	1999	1999	1999	1999	0
202	20231219	181400	46843688	1999	1999	1999	1999	0
203	20231219	181300	46843688	1999	1999	1999	1999	0
204	20231219	181200	46843688	1999	1999	1999	1999	0
205	20231219	181100	46843688	1999	1999	1999	1999	0
206	20231219	181000	46843688	1999	1999	1999	1999	0
207	20231219	180900	46843688	1999	1999	1999	1999	0
208	20231219	180800	46843688	1999	1999	1999	1999	0
209	20231219	180700	46843688	1999	1999	1999	1999	0
210	20231219	180600	46843688	1999	1999	1999	1999	0
211	20231219	180500	46843688	1999	1999	1999	1999	0
212	20231219	180400	46843688	1999	1999	1999	1999	1
213	20231219	180300	46843688	1999	1999	1999	1999	0
214	20231219	180200	46843688	1999	1999	1999	1999	0
215	20231219	180100	46843688	1999	1999	1999	1999	0
216	20231219	180000	46843688	1999	1999	1999	1999	0
217	20231219	175900	46843688	1999	1999	1999	1999	0
218	20231219	175800	46843688	1999	1999	1999	1999	0
219	20231219	175700	46843688	1999	1999	1999	1999	0
220	20231219	175600	46843688	1999	1999	1999	1999	0
221	20231219	175500	46843688	1999	1999	1999	1999	0
222	20231219	175400	46843688	1999	1999	1999	1999	0
223	20231219	175300	46843688	1999	1999	1999	1999	0
224	20231219	175200	46843688	1999	1999	1999	1999	0
225	20231219	175100	46843688	1999	1999	1999	1999	0
226	20231219	175000	46843688	1999	1999	1999	1999	0
227	20231219	174900	46843688	1999	1999	1999	1999	0
228	20231219	174800	46843688	1999	1999	1999	1999	0
229	20231219	174700	46843688	1999	1999	1999	1999	0
230	20231219	174600	46843688	1999	1999	1999	1999	0
231	20231219	174500	46843688	1999	1999	1999	1999	0
232	20231219	174400	46843688	1999	1999	1999	1999	0
233	20231219	174300	46843688	1999	1999	1999	1999	0
234	20231219	174200	46843688	1999	1999	1999	1999	0
235	20231219	174100	46843688	1999	1999	1999	1999	0
236	20231219	174000	46843688	1999	1999	1999	1999	0
237	20231219	173900	46843688	1999	1999	1999	1999	0
238	20231219	173800	46843688	1999	1999	1999	1999	0
239	20231219	173700	46843688	1999	1999	1999	1999	0
240	20231219	173600	46843688	1999	1999	1999	1999	0
241	20231219	173500	46843688	1999	1999	1999	1999	0
242	20231219	173400	46843688	1999	1999	1999	1999	1
243	20231219	173300	46843688	1999	1999	1999	1999	0
244	20231219	173200	46843688	1999	1999	1999	1999	0
245	20231219	173100	46843688	1999	1999	1999	1999	0
246	20231219	173000	46843688	1999	1999	1999	1999	0
247	20231219	172900	46843688	1999	1999	1999	1999	0
248	20231219	172800	46843688	1999	1999	1999	1999	0
249	20231219	172700	46843688	1999	1999	1999	1999	0
250	20231219	172600	46843688	1999	1999	1999	1999	0
251	20231219	172500	46843688	1999	1999	1999	1999	0
252	20231219	172400	46843688	1999	1999	1999	1999	0
253	20231219	172300	46843688	1999	1999	1999	1999	0
254	20231219	172200	46843688	1999	1999	1999	1999	0
255	20231219	172100	46843688	1999	1999	1999	1999	0
256	20231219	172000	46843688	1999	1999	1999	1999	0
257	20231219	171900	46843688	1999	1999	1999	1999	0
258	20231219	171800	46843688	1999	1999	1999	1999	0
259	20231219	171700	46843688	1999	1999	1999	1999	0
260	20231219	171600	46843688	1999	1999	1999	1999	0
261	20231219	171500	46843688	1999	1999	1999	1999	0
262	20231219	171400	46843688	1999	1999	1999	1999	0
263	20231219	171300	46843688	1999	1999	1999	1999	0
264	20231219	171200	46843688	1999	1999	1999	1999	0
265	20231219	171100	46843688	1999	1999	1999	1999	0
266	20231219	171000	46843688	1999	1999	1999	1999	0
267	20231219	170900	46843688	1999	1999	1999	1999	0
268	20231219	170800	46843688	1999	1999	1999	1999	0
269	20231219	170700	46843688	1999	1999	1999	1999	0
270	20231219	170600	46843688	1999	1999	1999	1999	0
271	20231219	170500	46843688	1999	1999	1999	1999	0
272	20231219	170400	46843688	1999	1999	1999	1999	1
273	20231219	170300	46843688	1999	1999	1999	1999	0
274	20231219	170200	46843688	1999	1999	1999	1999	0
275	20231219	170100	46843688	1999	1999	1999	1999	0
276	20231219	170000	46843688	1999	1999	1999	1999	0
277	20231219	165900	46843688	1999	1999	1999	1999	0
278	20231219	165800	46843688	1999	1999	1999	1999	0
279	20231219	165700	46843688	1999	1999	1999	1999	0
280	20231219	165600	46843688	1999	1999	1999	1999	0
281	20231219	165500	46843688	1999	1999	1999	1999	0
282	20231219	165400	46843688	1999	1999	1999	1999	0
283	20231219	165300	46843688	1999	1999	1999	1999	0
284	20231219	165200	46843688	1999	1999	1999	1999	0
285	20231219	165100	46843688	1999	1999	1999	1999	0
286	20231219	165000	46843688	1999	1999	1999	1999	0
287	20231219	164900	46843688	1999	1999	1999	1999	0
288	20231219	164800	46843688	1999	1999	1999	1999	0
289	20231219	164700	46843688	1999	1999	1999	1999	0
290	20231219	164600	46843688	1999	1999	1999	1999	0
291	20231219	164500	46843688	1999	1999	1999	1999	0
292	20231219	164400	46843688	1999	1999	1999	1999	0
293	20231219	164300	46843688	1999	1999	1999	1999	0
294	20231219	164200	46843688	1999	1999	1999	1999	0
295	20231219	164100	46843688	1999	1999	1999	1999	0
296	20231219	164000	46843688	1999	1999	1999	1999	0
297	20231219	163900	46843688	1999	1999	1999	1999	0
298	20231219	163800	46843688	1999	1999	1999	1999	0
299	20231219	163700	46843688	1999	1999	1999	1999	0
300	20231219	163600	46843688	1999	1999	1999	1999	0
301	20231219	163500	46843688	1999	1999	1999	1999	0
302	20231219	163400	46843688	1999	1999	1999	1999	1
303	20231219	163300	46843688	1999	1999	1999	1999	0
304	20231219	163200	46843688	1999	1999	1999	1999	0
305	20231219	163100	46843688	1999	1999	1999	1999	0
306	20231219	163000	46843688	1999	1999	1999	1999	0
307	20231219	162900	46843688	1999	1999	1999	1999	0
308	20231219	162800	46843688	1999	1999	1999	1999	0
309	20231219	162700	46843688	1999	1999	1999	1999	0
310	20231219	162600	46843688	1999	1999	1999	1999	0
311	20231219	162500	46843688	1999	1999	1999	1999	0
312	20231219	162400	46843688	1999	1999	1999	1999	0
313	20231219	162300	46843688	1999	1999	1999	1999	0
314	20231219	162200	46843688	1999	1999	1999	1999	0
315	20231219	162100	46843688	1999	1999	1999	1999	0
316	20231219	162000	46843688	1999	1999	1999	1999	0
317	20231219	161900	46843688	1999	1999	1999	1999	0
318	20231219	161800	46843688	1999	1999	1999	1999	0
319	20231219	161700	46843688	1999	1999	1999	1999	0
320	20231219	161600	46843688	1999	1999	1999	1999	0
321	20231219	161500	46843688	1999	1999	1999	1999	0
322	20231219	161400	46843688	1999	1999	1999	1999	0
323	20231219	161300	46843688	1999	1999	1999	1999	0
324	20231219	161200	46843688	1999	1999	1999	1999	0
325	20231219	161100	46843688	1999	1999	1999	1999	0
326	20231219	161000	46843688	1999	1999	1999	1999	0
327	20231219	160900	46843688	1999	1999	1999	1999	0
328	20231219	160800	46843688	1999	1999	1999	1999	0
329	20231219	160700	46843688	1999	1999	1999	1999	0
330	20231219	160600	46843688	1999	1999	1999	1999	0
331	20231219	160500	46843688	1999	1999	1999	1999	0
332	20231219	160400	46843688	1999	1999	1999	1999	1
333	20231219	160300	46843688	1999	1999	1999	1999	0
334	20231219	160200	46843688	1999	1999	1999	1999	0
335	20231219	160100	46843688	1999	1999	1999	1999	0
336	20231219	160000	46843688	1999	1999	1999	1999	0
337	20231219	155900	46843688	1999	1999	1999	1999	0
338	20231219	155800	46843688	1999	1999	1999	1999	0
339	20231219	155700	46843688	1999	1999	1999	1999	0
340	20231219	155600	46843688	1999	1999	1999	1999	0
341	20231219	155500	46843688	1999	1999	1999	1999	0
342	20231219	155400	46843688	1999	1999	1999	1999	0
343	20231219	155300	46843688	1999	1999	1999	1999	0
344	20231219	155200	46843688	1999	1999	1999	1999	0
345	20231219	155100	46843688	1999	1999	1999	1999	0
346	20231219	155000	46843688	1999	1999	1999	1999	0
347	20231219	154900	46843688	1999	1999	1999	1999	0
348	20231219	154800	46843688	1999	1999	1999	1999	0
349	20231219	154700	46843688	1999	1999	1999	1999	0
350	20231219	154600	46843688	1999	1999	1999	1999	0
351	20231219	154500	46843688	1999	1999	1999	1999	0
352	20231219	154400	46843688	1999	1999	1999	1999	0
353	20231219	154300	46843688	1999	1999	1999	1999	0
354	20231219	154200	46843688	1999	1999	1999	1999	0
355	20231219	154100	46843688	1999	1999	1999	1999	0
356	20231219	154000	46843688	1999	1999	1999	1999	0
357	20231219	153900	46843688	1999	1999	1999	1999	0
358	20231219	153800	46843688	1999	1999	1999	1999	0
359	20231219	153700	46843688	1999	1999	1999	1999	0
360	20231219	153600	46843688	1999	1999	1999	1999	0
361	20231219	153500	46843688	1999	1999	1999	1999	0
362	20231219	153400	46843688	1999	1999	1999	1999	1
363	20231219	153300	46843688	1999	1999	1999	1999	0
364	20231219	153200	46843688	1999	1999	1999	1999	0
365	20231219	153100	46843688	1999	1999	1999	1999	0
366	20231219	153000	46843688	1999	1999	1999	1999	1
367	20231219	152900	46841689	1996	1996	1996	1996	0
368	20231219	152800	46841689	1996	1996	1996	1996	0
369	20231219	152700	46841689	1996	1996	1996	1996	0
370	20231219	152600	46841689	1996	1996	1996	1996	0
371	20231219	152500	46841689	1996	1996	1996	1996	0
372	20231219	152400	46841689	1996	1996	1996	1996	0
373	20231219	152300	46841689	1996	1996	1996	1996	0
374	20231219	152200	46841689	1996	1996	1996	1996	0
375	20231219	152100	46841689	1996	1996	1996	1996	0
376	20231219	152000	46841689	1996	1996	1996	1996	0
377	20231219	151900	46841689	1996	1996	1996	1996	2
378	20231219	151800	46837697	1999	1999	1999	1999	0
379	20231219	151700	46837697	1999	1996	1999	1996	200
380	20231219	151600	46438224	1995	1995	1995	1995	1
381	20231219	151500	46436229	1990	1990	1990	1990	0
382	20231219	151400	46436229	1990	1992	1992	1990	401
383	20231219	151300	45637773	1995	1996	1996	1995	264
384	20231219	151200	45110882	1995	1995	1995	1995	282
385	20231219	151100	44548292	1996	1996	1996	1996	0
386	20231219	151000	44548292	1996	1996	1996	1996	0
387	20231219	150900	44548292	1996	1996	1996	1996	211
388	20231219	150800	44127136	1996	1996	1996	1996	0
389	20231219	150700	44127136	1996	1996	1996	1996	0
390	20231219	150600	44127136	1996	1996	1996	1995	262
391	20231219	150500	43604233	1996	1996	1996	1996	0
392	20231219	150400	43604233	1996	1996	1996	1996	42
393	20231219	150300	43520401	1996	1996	1996	1996	0
394	20231219	150200	43520401	1996	1996	1996	1996	210
395	20231219	150100	43101241	1996	1996	1996	1996	0
396	20231219	150000	43101241	1996	1996	1996	1996	0
397	20231219	145900	43101241	1996	1996	1996	1996	0
398	20231219	145800	43101241	1996	1996	1996	1996	211
399	20231219	145700	42680085	1996	1996	1996	1996	0
400	20231219	145600	42680085	1996	1996	1996	1996	0
401	20231219	145500	42680085	1996	1996	1996	1996	210
402	20231219	145400	42260925	1995	1995	1995	1995	2
403	20231219	145300	42256935	1995	1995	1995	1995	2
404	20231219	145200	42252945	1996	1996	1996	1996	0
405	20231219	145100	42252945	1996	1996	1996	1996	210
406	20231219	145000	41833785	1996	1996	1996	1996	0
407	20231219	144900	41833785	1996	1996	1996	1996	0
408	20231219	144800	41833785	1996	1996	1996	1996	211
409	20231219	144700	41412629	1996	1996	1996	1996	0
410	20231219	144600	41412629	1996	1996	1996	1996	0
411	20231219	144500	41412629	1996	1996	1996	1996	0
412	20231219	144400	41412629	1996	1996	1996	1996	210
413	20231219	144300	40993469	1995	1995	1995	1995	0
414	20231219	144200	40993469	1995	1995	1995	1995	0
415	20231219	144100	40993469	1995	1995	1995	1995	9
416	20231219	144000	40975514	1996	1996	1996	1996	210
417	20231219	143900	40556354	1996	1996	1996	1996	0
418	20231219	143800	40556354	1996	1996	1996	1996	0
419	20231219	143700	40556354	1996	1996	1996	1996	211
420	20231219	143600	40135198	1996	1996	1996	1996	0
421	20231219	143500	40135198	1996	1996	1996	1996	0
422	20231219	143400	40135198	1996	1996	1996	1996	0
423	20231219	143300	40135198	1996	1995	1996	1995	212
424	20231219	143200	39712048	1996	1996	1996	1996	527
425	20231219	143100	38660156	1996	1996	1996	1996	0
426	20231219	143000	38660156	1996	1996	1996	1996	10
427	20231219	142900	38640196	1996	1996	1996	1996	200
428	20231219	142800	38240996	1996	1996	1996	1996	0
429	20231219	142700	38240996	1996	1996	1996	1996	0
430	20231219	142600	38240996	1996	1996	1996	1996	211
431	20231219	142500	37819840	1996	1996	1996	1996	0
432	20231219	142400	37819840	1996	1996	1996	1996	10
433	20231219	142300	37799880	1996	1996	1996	1996	0
434	20231219	142200	37799880	1996	1996	1996	1996	211
435	20231219	142100	37378724	1996	1996	1996	1996	0
436	20231219	142000	37378724	1996	1996	1996	1996	0
437	20231219	141900	37378724	1996	1996	1996	1996	210
438	20231219	141800	36959564	1996	1996	1996	1996	11
439	20231219	141700	36937608	1996	1996	1996	1996	0
440	20231219	141600	36937608	1996	1996	1996	1996	194
441	20231219	141500	36550384	1997	1998	1998	1997	390
442	20231219	141400	35771354	1998	1998	1998	1998	908
443	20231219	141300	33957170	1999	1999	1999	1999	3397
444	20231219	141200	27166567	1999	1999	1999	1999	0
445	20231219	141100	27166567	1999	1999	1999	1999	0
446	20231219	141000	27166567	1999	1999	1999	1999	0
447	20231219	140900	27166567	1999	1999	1999	1999	0
448	20231219	140800	27166567	1999	1999	1999	1999	0
449	20231219	140700	27166567	1999	1999	1999	1999	0
450	20231219	140600	27166567	1999	1999	1999	1999	0
451	20231219	140500	27166567	1999	1999	1999	1999	0
452	20231219	140400	27166567	1999	1999	1999	1999	0
453	20231219	140300	27166567	1999	1999	1999	1999	0
454	20231219	140200	27166567	1999	1999	1999	1999	0
455	20231219	140100	27166567	1999	1999	1999	1999	0
456	20231219	140000	27166567	1999	1999	1999	1999	0
457	20231219	135900	27166567	1999	1999	1999	1999	0
458	20231219	135800	27166567	1999	1999	1999	1999	0
459	20231219	135700	27166567	1999	1999	1999	1999	0
460	20231219	135600	27166567	1999	1999	1999	1999	0
461	20231219	135500	27166567	1999	1999	1999	1999	0
462	20231219	135400	27166567	1999	2000	2000	1999	4
463	20231219	135300	27158569	1999	1999	1999	1999	0
464	20231219	135200	27158569	1999	1999	1999	1999	0
465	20231219	135100	27158569	1999	1999	1999	1999	0
466	20231219	135000	27158569	1999	1999	1999	1999	0
467	20231219	134900	27158569	1999	1999	1999	1999	0
468	20231219	134800	27158569	1999	1999	1999	1999	0
469	20231219	134700	27158569	1999	1999	1999	1999	0
470	20231219	134600	27158569	1999	1999	1999	1999	0
471	20231219	134500	27158569	1999	1999	1999	1999	0
472	20231219	134400	27158569	1999	1999	1999	1999	0
473	20231219	134300	27158569	1999	1999	1999	1999	0
474	20231219	134200	27158569	1999	1999	1999	1999	0
475	20231219	134100	27158569	1999	1999	1999	1999	0
476	20231219	134000	27158569	1999	1999	1999	1999	0
477	20231219	133900	27158569	1999	1999	1999	1999	0
478	20231219	133800	27158569	1999	1999	1999	1999	0
479	20231219	133700	27158569	1999	1999	1999	1999	0
480	20231219	133600	27158569	1999	1999	1999	1999	0
481	20231219	133500	27158569	1999	1999	1999	1999	0
482	20231219	133400	27158569	1999	1999	1999	1999	50
483	20231219	133300	27058619	1999	1999	1999	1999	0
484	20231219	133200	27058619	1999	1999	1999	1999	0
485	20231219	133100	27058619	1999	1999	1999	1999	0
486	20231219	133000	27058619	1999	1999	1999	1999	0
487	20231219	132900	27058619	1999	1999	1999	1999	0
488	20231219	132800	27058619	1999	1999	1999	1999	2
489	20231219	132700	27054621	1999	1999	1999	1999	0
490	20231219	132600	27054621	1999	1999	1999	1999	0
491	20231219	132500	27054621	1999	1999	1999	1999	0
492	20231219	132400	27054621	1999	1999	1999	1999	8
493	20231219	132300	27038629	1999	1999	1999	1999	0
494	20231219	132200	27038629	1999	1999	1999	1999	0
495	20231219	132100	27038629	1999	1999	1999	1999	0
496	20231219	132000	27038629	1999	1999	1999	1999	0
497	20231219	131900	27038629	1999	1999	1999	1999	0
498	20231219	131800	27038629	1999	1999	1999	1999	0
499	20231219	131700	27038629	1999	1999	1999	1999	0
500	20231219	131600	27038629	1999	1999	1999	1999	0
501	20231219	131500	27038629	1999	1999	1999	1999	0
502	20231219	131400	27038629	1999	1999	1999	1999	0
503	20231219	131300	27038629	1999	1999	1999	1999	0
504	20231219	131200	27038629	1999	1999	1999	1999	0
505	20231219	131100	27038629	1999	1999	1999	1999	0
506	20231219	131000	27038629	1999	1999	1999	1999	196
507	20231219	130900	26646825	1999	1999	1999	1999	0
508	20231219	130800	26646825	1999	1999	1999	1999	0
509	20231219	130700	26646825	1999	1999	1999	1999	0
510	20231219	130600	26646825	1999	1999	1999	1999	200
511	20231219	130500	26247025	1999	1999	1999	1999	250
512	20231219	130400	25747275	1999	1999	1999	1999	0
513	20231219	130300	25747275	1999	1999	1999	1999	3354
514	20231219	130200	19042629	1999	1999	1999	1999	40
515	20231219	130100	18962669	2000	2000	2000	2000	0
516	20231219	130000	18962669	2000	2000	2000	2000	0
517	20231219	125900	18962669	2000	2000	2000	2000	0
518	20231219	125800	18962669	2000	2000	2000	2000	0
519	20231219	125700	18962669	2000	2000	2000	2000	0
520	20231219	125600	18962669	2000	2000	2000	2000	3
521	20231219	125500	18956669	2000	2000	2000	2000	0
522	20231219	125400	18956669	2000	2000	2000	2000	1
523	20231219	125300	18954669	2000	2000	2000	2000	1
524	20231219	125200	18952669	1999	1999	1999	1999	0
525	20231219	125100	18952669	1999	1999	1999	1999	0
526	20231219	125000	18952669	1999	1999	1999	1999	0
527	20231219	124900	18952669	1999	1999	1999	1999	0
528	20231219	124800	18952669	1999	1999	1999	1999	0
529	20231219	124700	18952669	1999	1999	1999	1999	0
530	20231219	124600	18952669	1999	1999	1999	1999	0
531	20231219	124500	18952669	1999	1999	1999	1999	0
532	20231219	124400	18952669	1999	1999	1999	1999	0
533	20231219	124300	18952669	1999	1999	1999	1999	0
534	20231219	124200	18952669	1999	1999	1999	1999	0
535	20231219	124100	18952669	1999	1999	1999	1999	0
536	20231219	124000	18952669	1999	1999	1999	1999	0
537	20231219	123900	18952669	1999	1999	1999	1999	0
538	20231219	123800	18952669	1999	1999	1999	1999	0
539	20231219	123700	18952669	1999	1999	1999	1999	0
540	20231219	123600	18952669	1999	1999	1999	1999	0
541	20231219	123500	18952669	1999	1999	1999	1999	0
542	20231219	123400	18952669	1999	1999	1999	1999	1
543	20231219	123300	18950670	2000	2000	2000	1999	7
544	20231219	123200	18936673	1999	1999	1999	1999	0
545	20231219	123100	18936673	1999	1999	1999	1999	0
546	20231219	123000	18936673	1999	1999	1999	1999	0
547	20231219	122900	18936673	1999	1999	1999	1999	0
548	20231219	122800	18936673	1999	1999	1999	1999	0
549	20231219	122700	18936673	1999	1999	1999	1999	0
550	20231219	122600	18936673	1999	1999	1999	1999	0
551	20231219	122500	18936673	1999	1999	1999	1999	0
552	20231219	122400	18936673	1999	1999	1999	1999	0
553	20231219	122300	18936673	1999	1999	1999	1999	0
554	20231219	122200	18936673	1999	1999	1999	1999	0
555	20231219	122100	18936673	1999	1999	1999	1999	0
556	20231219	122000	18936673	1999	1999	1999	1999	0
557	20231219	121900	18936673	1999	1999	1999	1999	0
558	20231219	121800	18936673	1999	1999	1999	1999	0
559	20231219	121700	18936673	1999	1999	1999	1999	0
560	20231219	121600	18936673	1999	1999	1999	1999	0
561	20231219	121500	18936673	1999	1999	1999	1999	0
562	20231219	121400	18936673	1999	1999	1999	1999	0
563	20231219	121300	18936673	1999	1999	1999	1999	0
564	20231219	121200	18936673	1999	1999	1999	1999	0
565	20231219	121100	18936673	1999	1999	1999	1999	0
566	20231219	121000	18936673	1999	1999	1999	1999	4000
567	20231219	120900	10940673	1999	1999	1999	1999	0
568	20231219	120800	10940673	1999	1999	1999	1999	0
569	20231219	120700	10940673	1999	1999	1999	1999	0
570	20231219	120600	10940673	1999	1999	1999	1999	0
571	20231219	120500	10940673	1999	1999	1999	1999	0
572	20231219	120400	10940673	1999	1999	1999	1999	0
573	20231219	120300	10940673	1999	1999	1999	1999	0
574	20231219	120200	10940673	1999	1999	1999	1999	0
575	20231219	120100	10940673	1999	1999	1999	1999	0
576	20231219	120000	10940673	1999	1999	1999	1999	0
577	20231219	115900	10940673	1999	1999	1999	1999	2
578	20231219	115800	10936675	2000	2000	2000	1999	6
579	20231219	115700	10924677	1999	1999	1999	1999	8
580	20231219	115600	10908685	1999	1999	1999	1999	0
581	20231219	115500	10908685	1999	1999	1999	1999	0
582	20231219	115400	10908685	1999	1999	1999	1999	0
583	20231219	115300	10908685	1999	1999	1999	1999	0
584	20231219	115200	10908685	1999	1999	1999	1999	0
585	20231219	115100	10908685	1999	1999	1999	1999	0
586	20231219	115000	10908685	1999	1999	1999	1999	0
587	20231219	114900	10908685	1999	1999	1999	1999	0
588	20231219	114800	10908685	1999	1999	1999	1999	0
589	20231219	114700	10908685	1999	1999	1999	1999	0
590	20231219	114600	10908685	1999	1999	1999	1999	17
591	20231219	114500	10874702	1999	1999	1999	1999	0
592	20231219	114400	10874702	1999	1999	1999	1999	500
593	20231219	114300	9875202	1999	1999	1999	1999	0
594	20231219	114200	9875202	1999	1999	1999	1999	0
595	20231219	114100	9875202	1999	1999	1999	1999	0
596	20231219	114000	9875202	1999	1999	1999	1999	0
597	20231219	113900	9875202	1999	1999	1999	1999	0
598	20231219	113800	9875202	1999	1999	1999	1999	0
599	20231219	113700	9875202	1999	1999	1999	1999	0
600	20231219	113600	9875202	1999	1999	1999	1999	0
601	20231219	113500	9875202	1999	1999	1999	1999	0
602	20231219	113400	9875202	1999	1999	1999	1999	0
603	20231219	113300	9875202	1999	1999	1999	1999	0
604	20231219	113200	9875202	1999	1999	1999	1999	0
605	20231219	113100	9875202	1999	1999	1999	1999	0
606	20231219	113000	9875202	1999	1999	1999	1999	0
607	20231219	112900	9875202	1999	1999	1999	1999	0
608	20231219	112800	9875202	1999	1999	1999	1999	0
609	20231219	112700	9875202	1999	1999	1999	1999	0
610	20231219	112600	9875202	1999	1999	1999	1999	0
611	20231219	112500	9875202	1999	1999	1999	1999	0
612	20231219	112400	9875202	1999	1999	1999	1999	0
613	20231219	112300	9875202	1999	1999	1999	1999	0
614	20231219	112200	9875202	1999	1999	1999	1999	0
615	20231219	112100	9875202	1999	1999	1999	1999	0
616	20231219	112000	9875202	1999	1999	1999	1999	0
617	20231219	111900	9875202	1999	1999	1999	1999	0
618	20231219	111800	9875202	1999	1999	1999	1999	0
619	20231219	111700	9875202	1999	1999	1999	1999	0
620	20231219	111600	9875202	1999	1999	1999	1999	0
621	20231219	111500	9875202	1999	1999	1999	1999	0
622	20231219	111400	9875202	1999	1999	1999	1999	0
623	20231219	111300	9875202	1999	1999	1999	1999	0
624	20231219	111200	9875202	1999	1999	1999	1999	1
625	20231219	111100	9873203	2000	2000	2000	2000	0
626	20231219	111000	9873203	2000	2000	2000	2000	0
627	20231219	110900	9873203	2000	2000	2000	2000	0
628	20231219	110800	9873203	2000	2000	2000	2000	0
629	20231219	110700	9873203	2000	2000	2000	2000	3
630	20231219	110600	9867203	1999	1999	1999	1999	0
631	20231219	110500	9867203	1999	1999	1999	1999	0
632	20231219	110400	9867203	1999	1999	1999	1999	0
633	20231219	110300	9867203	1999	1999	1999	1999	100
634	20231219	110200	9667303	1999	1999	1999	1999	0
635	20231219	110100	9667303	1999	1999	1999	1999	0
636	20231219	110000	9667303	1999	1999	1999	1999	0
637	20231219	105900	9667303	1999	1999	1999	1999	0
638	20231219	105800	9667303	1999	1999	1999	1999	0
639	20231219	105700	9667303	1999	1999	1999	1999	0
640	20231219	105600	9667303	1999	1999	1999	1999	0
641	20231219	105500	9667303	1999	1999	1999	1999	0
642	20231219	105400	9667303	1999	2000	2000	1999	2
643	20231219	105300	9663304	1999	1999	1999	1999	0
644	20231219	105200	9663304	1999	1999	1999	1999	0
645	20231219	105100	9663304	1999	1999	1999	1999	50
646	20231219	105000	9563354	1999	1999	1999	1999	0
647	20231219	104900	9563354	1999	1999	1999	1999	1
648	20231219	104800	9561355	1999	1999	1999	1999	0
649	20231219	104700	9561355	1999	1999	1999	1999	0
650	20231219	104600	9561355	1999	1999	1999	1999	0
651	20231219	104500	9561355	1999	1999	1999	1999	7
652	20231219	104400	9547362	1999	1999	1999	1999	0
653	20231219	104300	9547362	1999	1999	1999	1999	0
654	20231219	104200	9547362	1999	1999	1999	1999	13
655	20231219	104100	9521375	1999	1999	1999	1999	987
656	20231219	104000	7548362	1999	1999	1999	1999	0
657	20231219	103900	7548362	1999	1999	1999	1999	2
658	20231219	103800	7544364	1999	1999	1999	1999	0
659	20231219	103700	7544364	1999	1999	1999	1999	0
660	20231219	103600	7544364	1999	1999	1999	1999	11
661	20231219	103500	7522375	2000	2000	2000	2000	0
662	20231219	103400	7522375	2000	2000	2000	2000	0
663	20231219	103300	7522375	2000	2000	2000	2000	0
664	20231219	103200	7522375	2000	2000	2000	2000	0
665	20231219	103100	7522375	2000	2000	2000	2000	3
666	20231219	103000	7516375	2000	2000	2000	2000	3
667	20231219	102900	7510375	2000	2000	2000	2000	0
668	20231219	102800	7510375	2000	2000	2000	2000	0
669	20231219	102700	7510375	2000	2000	2000	2000	0
670	20231219	102600	7510375	2000	2000	2000	2000	3
671	20231219	102500	7504375	2000	2000	2000	2000	6
672	20231219	102400	7492375	2000	2000	2000	2000	3
673	20231219	102300	7486375	2000	2000	2000	2000	30
674	20231219	102200	7426375	2000	2000	2000	2000	2
675	20231219	102100	7422375	1999	1999	1999	1999	200
676	20231219	102000	7022575	1999	1999	1999	1999	0
677	20231219	101900	7022575	1999	1999	1999	1999	0
678	20231219	101800	7022575	1999	1999	1999	1999	200
679	20231219	101700	6622775	1999	1999	1999	1999	0
680	20231219	101600	6622775	1999	1999	1999	1999	200
681	20231219	101500	6222975	1998	1998	1998	1998	0
682	20231219	101400	6222975	1998	1998	1998	1998	0
683	20231219	101300	6222975	1998	2000	2000	1998	4
684	20231219	101200	6214979	1998	1998	1998	1998	0
685	20231219	101100	6214979	1998	1998	1998	1998	0
686	20231219	101000	6214979	1998	1999	1999	1998	400
687	20231219	100900	5415579	1999	1999	1999	1999	0
688	20231219	100800	5415579	1999	1999	1999	1999	0
689	20231219	100700	5415579	1999	1999	1999	1999	0
690	20231219	100600	5415579	1999	1999	1999	1999	0
691	20231219	100500	5415579	1999	1999	1999	1999	745
692	20231219	100400	3926324	2000	2000	2000	2000	0
693	20231219	100300	3926324	2000	2000	2000	2000	0
694	20231219	100200	3926324	2000	2000	2000	2000	0
695	20231219	100100	3926324	2000	2000	2000	2000	0
696	20231219	100000	3926324	2000	2000	2000	2000	30
697	20231219	095900	3866324	1999	1999	1999	1999	231
698	20231219	095800	3404555	1998	1998	1998	1998	0
699	20231219	095700	3404555	1998	1998	1998	1998	0
700	20231219	095600	3404555	1998	1998	1998	1998	9
701	20231219	095500	3386573	1998	1998	1998	1998	0
702	20231219	095400	3386573	1998	1998	1998	1998	0
703	20231219	095300	3386573	1998	1998	1998	1998	0
704	20231219	095200	3386573	1998	1998	1998	1998	204
705	20231219	095100	2978981	1998	1998	1998	1998	0
706	20231219	095000	2978981	1998	1998	1998	1998	0
707	20231219	094900	2978981	1998	1998	1998	1998	0
708	20231219	094800	2978981	1998	1998	1998	1998	250
709	20231219	094700	2479481	1998	1998	1998	1998	0
710	20231219	094600	2479481	1998	1998	1998	1998	0
711	20231219	094500	2479481	1998	1998	1998	1998	200
712	20231219	094400	2079881	1997	1997	1997	1997	0
713	20231219	094300	2079881	1997	1997	1997	1997	8
714	20231219	094200	2063905	1997	1997	1997	1997	0
715	20231219	094100	2063905	1997	1998	1998	1997	204
716	20231219	094000	1656315	1998	1998	1998	1998	0
717	20231219	093900	1656315	1998	1998	1998	1998	0
718	20231219	093800	1656315	1998	1998	1998	1998	200
719	20231219	093700	1256715	1998	1998	1998	1998	0
720	20231219	093600	1256715	1998	1998	1998	1998	0
721	20231219	093500	1256715	1998	1998	1998	1998	0
722	20231219	093400	1256715	1998	1998	1998	1998	200
723	20231219	093300	857115	1998	1998	1998	1998	0
724	20231219	093200	857115	1998	1998	1998	1998	0
725	20231219	093100	857115	1998	1998	1998	1998	0
726	20231219	093000	857115	1998	1998	1998	1998	200
727	20231219	092900	457515	1997	1997	1997	1997	1
728	20231219	092800	455518	1997	1997	1997	1997	0
729	20231219	092700	455518	1997	1997	1997	1997	4
730	20231219	092600	447530	1998	1998	1998	1998	8
731	20231219	092500	431546	1998	1998	1998	1998	0
732	20231219	092400	431546	1998	1998	1998	1998	0
733	20231219	092300	431546	1998	1997	1998	1997	200
734	20231219	092200	31951	1998	1998	1998	1998	0
735	20231219	092100	31951	1998	1998	1998	1998	0
736	20231219	092000	31951	1998	1998	1998	1998	0
737	20231219	091900	31951	1998	1998	1998	1998	0
738	20231219	091800	31951	1998	1998	1998	1998	0
739	20231219	091700	31951	1998	1998	1998	1998	0
740	20231219	091600	31951	1998	1998	1998	1998	0
741	20231219	091500	31951	1998	1998	1998	1998	0
742	20231219	091400	31951	1998	1998	1998	1998	0
743	20231219	091300	31951	1998	1997	1998	1997	6
744	20231219	091200	19968	1997	1997	1997	1997	0
745	20231219	091100	19968	1997	1997	1997	1997	1
746	20231219	091000	17971	1997	1997	1997	1997	5
747	20231219	090900	7986	1996	1996	1996	1996	0
748	20231219	090800	7986	1996	1996	1996	1996	0
749	20231219	090700	7986	1996	1996	1996	1996	0
750	20231219	090600	7986	1996	1996	1997	1996	3
751	20231219	090500	1997	1997	1997	1997	1997	1
752	20231219	090400	0	1997	1997	1997	1997	0
753	20231219	090300	0	1997	1997	1997	1997	0
754	20231219	090200	0	1997	1997	1997	1997	0
755	20231219	090100	0	1997	1997	1997	1997	0
756	20231219	090000	0	1997	1997	1997	1997	0