KissMeData/424140/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212400	55431036	1987	1987	1987	1987	1
3	20231222	212300	55431036	1987	1987	1987	1987	0
4	20231222	212200	55431036	1987	1987	1987	1987	0
5	20231222	212100	55431036	1987	1987	1987	1987	0
6	20231222	212000	55431036	1987	1987	1987	1987	0
7	20231222	211900	55431036	1987	1987	1987	1987	0
8	20231222	211800	55431036	1987	1987	1987	1987	0
9	20231222	211700	55431036	1987	1987	1987	1987	0
10	20231222	211600	55431036	1987	1987	1987	1987	0
11	20231222	211500	55431036	1987	1987	1987	1987	0
12	20231222	211400	55431036	1987	1987	1987	1987	0
13	20231222	211300	55431036	1987	1987	1987	1987	0
14	20231222	211200	55431036	1987	1987	1987	1987	0
15	20231222	211100	55431036	1987	1987	1987	1987	0
16	20231222	211000	55431036	1987	1987	1987	1987	0
17	20231222	210900	55431036	1987	1987	1987	1987	0
18	20231222	210800	55431036	1987	1987	1987	1987	0
19	20231222	210700	55431036	1987	1987	1987	1987	0
20	20231222	210600	55431036	1987	1987	1987	1987	0
21	20231222	210500	55431036	1987	1987	1987	1987	0
22	20231222	210400	55431036	1987	1987	1987	1987	0
23	20231222	210300	55431036	1987	1987	1987	1987	0
24	20231222	210200	55431036	1987	1987	1987	1987	0
25	20231222	210100	55431036	1987	1987	1987	1987	0
26	20231222	210000	55431036	1987	1987	1987	1987	0
27	20231222	205900	55431036	1987	1987	1987	1987	0
28	20231222	205800	55431036	1987	1987	1987	1987	0
29	20231222	205700	55431036	1987	1987	1987	1987	0
30	20231222	205600	55431036	1987	1987	1987	1987	0
31	20231222	205500	55431036	1987	1987	1987	1987	0
32	20231222	205400	55431036	1987	1987	1987	1987	1
33	20231222	205300	55431036	1987	1987	1987	1987	0
34	20231222	205200	55431036	1987	1987	1987	1987	0
35	20231222	205100	55431036	1987	1987	1987	1987	0
36	20231222	205000	55431036	1987	1987	1987	1987	0
37	20231222	204900	55431036	1987	1987	1987	1987	0
38	20231222	204800	55431036	1987	1987	1987	1987	0
39	20231222	204700	55431036	1987	1987	1987	1987	0
40	20231222	204600	55431036	1987	1987	1987	1987	0
41	20231222	204500	55431036	1987	1987	1987	1987	0
42	20231222	204400	55431036	1987	1987	1987	1987	0
43	20231222	204300	55431036	1987	1987	1987	1987	0
44	20231222	204200	55431036	1987	1987	1987	1987	0
45	20231222	204100	55431036	1987	1987	1987	1987	0
46	20231222	204000	55431036	1987	1987	1987	1987	0
47	20231222	203900	55431036	1987	1987	1987	1987	0
48	20231222	203800	55431036	1987	1987	1987	1987	0
49	20231222	203700	55431036	1987	1987	1987	1987	0
50	20231222	203600	55431036	1987	1987	1987	1987	0
51	20231222	203500	55431036	1987	1987	1987	1987	0
52	20231222	203400	55431036	1987	1987	1987	1987	0
53	20231222	203300	55431036	1987	1987	1987	1987	0
54	20231222	203200	55431036	1987	1987	1987	1987	0
55	20231222	203100	55431036	1987	1987	1987	1987	0
56	20231222	203000	55431036	1987	1987	1987	1987	0
57	20231222	202900	55431036	1987	1987	1987	1987	0
58	20231222	202800	55431036	1987	1987	1987	1987	0
59	20231222	202700	55431036	1987	1987	1987	1987	0
60	20231222	202600	55431036	1987	1987	1987	1987	0
61	20231222	202500	55431036	1987	1987	1987	1987	0
62	20231222	202400	55431036	1987	1987	1987	1987	1
63	20231222	202300	55431036	1987	1987	1987	1987	0
64	20231222	202200	55431036	1987	1987	1987	1987	0
65	20231222	202100	55431036	1987	1987	1987	1987	0
66	20231222	202000	55431036	1987	1987	1987	1987	0
67	20231222	201900	55431036	1987	1987	1987	1987	0
68	20231222	201800	55431036	1987	1987	1987	1987	0
69	20231222	201700	55431036	1987	1987	1987	1987	0
70	20231222	201600	55431036	1987	1987	1987	1987	0
71	20231222	201500	55431036	1987	1987	1987	1987	0
72	20231222	201400	55431036	1987	1987	1987	1987	0
73	20231222	201300	55431036	1987	1987	1987	1987	0
74	20231222	201200	55431036	1987	1987	1987	1987	0
75	20231222	201100	55431036	1987	1987	1987	1987	0
76	20231222	201000	55431036	1987	1987	1987	1987	0
77	20231222	200900	55431036	1987	1987	1987	1987	0
78	20231222	200800	55431036	1987	1987	1987	1987	0
79	20231222	200700	55431036	1987	1987	1987	1987	0
80	20231222	200600	55431036	1987	1987	1987	1987	0
81	20231222	200500	55431036	1987	1987	1987	1987	0
82	20231222	200400	55431036	1987	1987	1987	1987	0
83	20231222	200300	55431036	1987	1987	1987	1987	0
84	20231222	200200	55431036	1987	1987	1987	1987	0
85	20231222	200100	55431036	1987	1987	1987	1987	0
86	20231222	200000	55431036	1987	1987	1987	1987	0
87	20231222	195900	55431036	1987	1987	1987	1987	0
88	20231222	195800	55431036	1987	1987	1987	1987	0
89	20231222	195700	55431036	1987	1987	1987	1987	0
90	20231222	195600	55431036	1987	1987	1987	1987	0
91	20231222	195500	55431036	1987	1987	1987	1987	0
92	20231222	195400	55431036	1987	1987	1987	1987	1
93	20231222	195300	55431036	1987	1987	1987	1987	0
94	20231222	195200	55431036	1987	1987	1987	1987	0
95	20231222	195100	55431036	1987	1987	1987	1987	0
96	20231222	195000	55431036	1987	1987	1987	1987	0
97	20231222	194900	55431036	1987	1987	1987	1987	0
98	20231222	194800	55431036	1987	1987	1987	1987	0
99	20231222	194700	55431036	1987	1987	1987	1987	0
100	20231222	194600	55431036	1987	1987	1987	1987	0
101	20231222	194500	55431036	1987	1987	1987	1987	0
102	20231222	194400	55431036	1987	1987	1987	1987	0
103	20231222	194300	55431036	1987	1987	1987	1987	0
104	20231222	194200	55431036	1987	1987	1987	1987	0
105	20231222	194100	55431036	1987	1987	1987	1987	0
106	20231222	194000	55431036	1987	1987	1987	1987	0
107	20231222	193900	55431036	1987	1987	1987	1987	0
108	20231222	193800	55431036	1987	1987	1987	1987	0
109	20231222	193700	55431036	1987	1987	1987	1987	0
110	20231222	193600	55431036	1987	1987	1987	1987	0
111	20231222	193500	55431036	1987	1987	1987	1987	0
112	20231222	193400	55431036	1987	1987	1987	1987	0
113	20231222	193300	55431036	1987	1987	1987	1987	0
114	20231222	193200	55431036	1987	1987	1987	1987	0
115	20231222	193100	55431036	1987	1987	1987	1987	0
116	20231222	193000	55431036	1987	1987	1987	1987	0
117	20231222	192900	55431036	1987	1987	1987	1987	0
118	20231222	192800	55431036	1987	1987	1987	1987	0
119	20231222	192700	55431036	1987	1987	1987	1987	0
120	20231222	192600	55431036	1987	1987	1987	1987	0
121	20231222	192500	55431036	1987	1987	1987	1987	0
122	20231222	192400	55431036	1987	1987	1987	1987	1
123	20231222	192300	55431036	1987	1987	1987	1987	0
124	20231222	192200	55431036	1987	1987	1987	1987	0
125	20231222	192100	55431036	1987	1987	1987	1987	0
126	20231222	192000	55431036	1987	1987	1987	1987	0
127	20231222	191900	55431036	1987	1987	1987	1987	0
128	20231222	191800	55431036	1987	1987	1987	1987	0
129	20231222	191700	55431036	1987	1987	1987	1987	0
130	20231222	191600	55431036	1987	1987	1987	1987	0
131	20231222	191500	55431036	1987	1987	1987	1987	0
132	20231222	191400	55431036	1987	1987	1987	1987	0
133	20231222	191300	55431036	1987	1987	1987	1987	0
134	20231222	191200	55431036	1987	1987	1987	1987	0
135	20231222	191100	55431036	1987	1987	1987	1987	0
136	20231222	191000	55431036	1987	1987	1987	1987	0
137	20231222	190900	55431036	1987	1987	1987	1987	0
138	20231222	190800	55431036	1987	1987	1987	1987	0
139	20231222	190700	55431036	1987	1987	1987	1987	0
140	20231222	190600	55431036	1987	1987	1987	1987	0
141	20231222	190500	55431036	1987	1987	1987	1987	0
142	20231222	190400	55431036	1987	1987	1987	1987	0
143	20231222	190300	55431036	1987	1987	1987	1987	0
144	20231222	190200	55431036	1987	1987	1987	1987	0
145	20231222	190100	55431036	1987	1987	1987	1987	0
146	20231222	190000	55431036	1987	1987	1987	1987	0
147	20231222	185900	55431036	1987	1987	1987	1987	0
148	20231222	185800	55431036	1987	1987	1987	1987	0
149	20231222	185700	55431036	1987	1987	1987	1987	0
150	20231222	185600	55431036	1987	1987	1987	1987	0
151	20231222	185500	55431036	1987	1987	1987	1987	0
152	20231222	185400	55431036	1987	1987	1987	1987	1
153	20231222	185300	55431036	1987	1987	1987	1987	0
154	20231222	185200	55431036	1987	1987	1987	1987	0
155	20231222	185100	55431036	1987	1987	1987	1987	0
156	20231222	185000	55431036	1987	1987	1987	1987	0
157	20231222	184900	55431036	1987	1987	1987	1987	0
158	20231222	184800	55431036	1987	1987	1987	1987	0
159	20231222	184700	55431036	1987	1987	1987	1987	0
160	20231222	184600	55431036	1987	1987	1987	1987	0
161	20231222	184500	55431036	1987	1987	1987	1987	0
162	20231222	184400	55431036	1987	1987	1987	1987	0
163	20231222	184300	55431036	1987	1987	1987	1987	0
164	20231222	184200	55431036	1987	1987	1987	1987	0
165	20231222	184100	55431036	1987	1987	1987	1987	0
166	20231222	184000	55431036	1987	1987	1987	1987	0
167	20231222	183900	55431036	1987	1987	1987	1987	0
168	20231222	183800	55431036	1987	1987	1987	1987	0
169	20231222	183700	55431036	1987	1987	1987	1987	0
170	20231222	183600	55431036	1987	1987	1987	1987	0
171	20231222	183500	55431036	1987	1987	1987	1987	0
172	20231222	183400	55431036	1987	1987	1987	1987	0
173	20231222	183300	55431036	1987	1987	1987	1987	0
174	20231222	183200	55431036	1987	1987	1987	1987	0
175	20231222	183100	55431036	1987	1987	1987	1987	0
176	20231222	183000	55431036	1987	1987	1987	1987	0
177	20231222	182900	55431036	1987	1987	1987	1987	0
178	20231222	182800	55431036	1987	1987	1987	1987	0
179	20231222	182700	55431036	1987	1987	1987	1987	0
180	20231222	182600	55431036	1987	1987	1987	1987	0
181	20231222	182500	55431036	1987	1987	1987	1987	0
182	20231222	182400	55431036	1987	1987	1987	1987	1
183	20231222	182300	55431036	1987	1987	1987	1987	0
184	20231222	182200	55431036	1987	1987	1987	1987	0
185	20231222	182100	55431036	1987	1987	1987	1987	0
186	20231222	182000	55431036	1987	1987	1987	1987	0
187	20231222	181900	55431036	1987	1987	1987	1987	0
188	20231222	181800	55431036	1987	1987	1987	1987	0
189	20231222	181700	55431036	1987	1987	1987	1987	0
190	20231222	181600	55431036	1987	1987	1987	1987	0
191	20231222	181500	55431036	1987	1987	1987	1987	0
192	20231222	181400	55431036	1987	1987	1987	1987	0
193	20231222	181300	55431036	1987	1987	1987	1987	0
194	20231222	181200	55431036	1987	1987	1987	1987	0
195	20231222	181100	55431036	1987	1987	1987	1987	0
196	20231222	181000	55431036	1987	1987	1987	1987	0
197	20231222	180900	55431036	1987	1987	1987	1987	0
198	20231222	180800	55431036	1987	1987	1987	1987	0
199	20231222	180700	55431036	1987	1987	1987	1987	0
200	20231222	180600	55431036	1987	1987	1987	1987	0
201	20231222	180500	55431036	1987	1987	1987	1987	0
202	20231222	180400	55431036	1987	1987	1987	1987	0
203	20231222	180300	55431036	1987	1987	1987	1987	0
204	20231222	180200	55431036	1987	1987	1987	1987	0
205	20231222	180100	55431036	1987	1987	1987	1987	0
206	20231222	180000	55431036	1987	1987	1987	1987	0
207	20231222	175900	55431036	1987	1987	1987	1987	0
208	20231222	175800	55431036	1987	1987	1987	1987	0
209	20231222	175700	55431036	1987	1987	1987	1987	0
210	20231222	175600	55431036	1987	1987	1987	1987	0
211	20231222	175500	55431036	1987	1987	1987	1987	0
212	20231222	175400	55431036	1987	1987	1987	1987	1
213	20231222	175300	55431036	1987	1987	1987	1987	0
214	20231222	175200	55431036	1987	1987	1987	1987	0
215	20231222	175100	55431036	1987	1987	1987	1987	0
216	20231222	175000	55431036	1987	1987	1987	1987	0
217	20231222	174900	55431036	1987	1987	1987	1987	0
218	20231222	174800	55431036	1987	1987	1987	1987	0
219	20231222	174700	55431036	1987	1987	1987	1987	0
220	20231222	174600	55431036	1987	1987	1987	1987	0
221	20231222	174500	55431036	1987	1987	1987	1987	0
222	20231222	174400	55431036	1987	1987	1987	1987	0
223	20231222	174300	55431036	1987	1987	1987	1987	0
224	20231222	174200	55431036	1987	1987	1987	1987	0
225	20231222	174100	55431036	1987	1987	1987	1987	0
226	20231222	174000	55431036	1987	1987	1987	1987	0
227	20231222	173900	55431036	1987	1987	1987	1987	0
228	20231222	173800	55431036	1987	1987	1987	1987	0
229	20231222	173700	55431036	1987	1987	1987	1987	0
230	20231222	173600	55431036	1987	1987	1987	1987	0
231	20231222	173500	55431036	1987	1987	1987	1987	0
232	20231222	173400	55431036	1987	1987	1987	1987	0
233	20231222	173300	55431036	1987	1987	1987	1987	0
234	20231222	173200	55431036	1987	1987	1987	1987	0
235	20231222	173100	55431036	1987	1987	1987	1987	0
236	20231222	173000	55431036	1987	1987	1987	1987	0
237	20231222	172900	55431036	1987	1987	1987	1987	0
238	20231222	172800	55431036	1987	1987	1987	1987	0
239	20231222	172700	55431036	1987	1987	1987	1987	0
240	20231222	172600	55431036	1987	1987	1987	1987	0
241	20231222	172500	55431036	1987	1987	1987	1987	0
242	20231222	172400	55431036	1987	1987	1987	1987	1
243	20231222	172300	55431036	1987	1987	1987	1987	0
244	20231222	172200	55431036	1987	1987	1987	1987	0
245	20231222	172100	55431036	1987	1987	1987	1987	0
246	20231222	172000	55431036	1987	1987	1987	1987	0
247	20231222	171900	55431036	1987	1987	1987	1987	0
248	20231222	171800	55431036	1987	1987	1987	1987	0
249	20231222	171700	55431036	1987	1987	1987	1987	0
250	20231222	171600	55431036	1987	1987	1987	1987	0
251	20231222	171500	55431036	1987	1987	1987	1987	0
252	20231222	171400	55431036	1987	1987	1987	1987	0
253	20231222	171300	55431036	1987	1987	1987	1987	0
254	20231222	171200	55431036	1987	1987	1987	1987	0
255	20231222	171100	55431036	1987	1987	1987	1987	0
256	20231222	171000	55431036	1987	1987	1987	1987	0
257	20231222	170900	55431036	1987	1987	1987	1987	0
258	20231222	170800	55431036	1987	1987	1987	1987	0
259	20231222	170700	55431036	1987	1987	1987	1987	0
260	20231222	170600	55431036	1987	1987	1987	1987	0
261	20231222	170500	55431036	1987	1987	1987	1987	0
262	20231222	170400	55431036	1987	1987	1987	1987	0
263	20231222	170300	55431036	1987	1987	1987	1987	0
264	20231222	170200	55431036	1987	1987	1987	1987	0
265	20231222	170100	55431036	1987	1987	1987	1987	0
266	20231222	170000	55431036	1987	1987	1987	1987	0
267	20231222	165900	55431036	1987	1987	1987	1987	0
268	20231222	165800	55431036	1987	1987	1987	1987	0
269	20231222	165700	55431036	1987	1987	1987	1987	0
270	20231222	165600	55431036	1987	1987	1987	1987	0
271	20231222	165500	55431036	1987	1987	1987	1987	0
272	20231222	165400	55431036	1987	1987	1987	1987	1
273	20231222	165300	55431036	1987	1987	1987	1987	0
274	20231222	165200	55431036	1987	1987	1987	1987	0
275	20231222	165100	55431036	1987	1987	1987	1987	0
276	20231222	165000	55431036	1987	1987	1987	1987	0
277	20231222	164900	55431036	1987	1987	1987	1987	0
278	20231222	164800	55431036	1987	1987	1987	1987	0
279	20231222	164700	55431036	1987	1987	1987	1987	0
280	20231222	164600	55431036	1987	1987	1987	1987	0
281	20231222	164500	55431036	1987	1987	1987	1987	0
282	20231222	164400	55431036	1987	1987	1987	1987	0
283	20231222	164300	55431036	1987	1987	1987	1987	0
284	20231222	164200	55431036	1987	1987	1987	1987	0
285	20231222	164100	55431036	1987	1987	1987	1987	0
286	20231222	164000	55431036	1987	1987	1987	1987	0
287	20231222	163900	55431036	1987	1987	1987	1987	0
288	20231222	163800	55431036	1987	1987	1987	1987	0
289	20231222	163700	55431036	1987	1987	1987	1987	0
290	20231222	163600	55431036	1987	1987	1987	1987	0
291	20231222	163500	55431036	1987	1987	1987	1987	0
292	20231222	163400	55431036	1987	1987	1987	1987	0
293	20231222	163300	55431036	1987	1987	1987	1987	0
294	20231222	163200	55431036	1987	1987	1987	1987	0
295	20231222	163100	55431036	1987	1987	1987	1987	0
296	20231222	163000	55431036	1987	1987	1987	1987	0
297	20231222	162900	55431036	1987	1987	1987	1987	0
298	20231222	162800	55431036	1987	1987	1987	1987	0
299	20231222	162700	55431036	1987	1987	1987	1987	0
300	20231222	162600	55431036	1987	1987	1987	1987	0
301	20231222	162500	55431036	1987	1987	1987	1987	0
302	20231222	162400	55431036	1987	1987	1987	1987	1
303	20231222	162300	55431036	1987	1987	1987	1987	0
304	20231222	162200	55431036	1987	1987	1987	1987	0
305	20231222	162100	55431036	1987	1987	1987	1987	0
306	20231222	162000	55431036	1987	1987	1987	1987	0
307	20231222	161900	55431036	1987	1987	1987	1987	0
308	20231222	161800	55431036	1987	1987	1987	1987	0
309	20231222	161700	55431036	1987	1987	1987	1987	0
310	20231222	161600	55431036	1987	1987	1987	1987	0
311	20231222	161500	55431036	1987	1987	1987	1987	0
312	20231222	161400	55431036	1987	1987	1987	1987	0
313	20231222	161300	55431036	1987	1987	1987	1987	0
314	20231222	161200	55431036	1987	1987	1987	1987	0
315	20231222	161100	55431036	1987	1987	1987	1987	0
316	20231222	161000	55431036	1987	1987	1987	1987	0
317	20231222	160900	55431036	1987	1987	1987	1987	0
318	20231222	160800	55431036	1987	1987	1987	1987	0
319	20231222	160700	55431036	1987	1987	1987	1987	0
320	20231222	160600	55431036	1987	1987	1987	1987	0
321	20231222	160500	55431036	1987	1987	1987	1987	0
322	20231222	160400	55431036	1987	1987	1987	1987	0
323	20231222	160300	55431036	1987	1987	1987	1987	0
324	20231222	160200	55431036	1987	1987	1987	1987	0
325	20231222	160100	55431036	1987	1987	1987	1987	0
326	20231222	160000	55431036	1987	1987	1987	1987	0
327	20231222	155900	55431036	1987	1987	1987	1987	0
328	20231222	155800	55431036	1987	1987	1987	1987	0
329	20231222	155700	55431036	1987	1987	1987	1987	0
330	20231222	155600	55431036	1987	1987	1987	1987	0
331	20231222	155500	55431036	1987	1987	1987	1987	0
332	20231222	155400	55431036	1987	1987	1987	1987	1
333	20231222	155300	55431036	1987	1987	1987	1987	0
334	20231222	155200	55431036	1987	1987	1987	1987	0
335	20231222	155100	55431036	1987	1987	1987	1987	0
336	20231222	155000	55431036	1987	1987	1987	1987	0
337	20231222	154900	55431036	1987	1987	1987	1987	0
338	20231222	154800	55431036	1987	1987	1987	1987	0
339	20231222	154700	55431036	1987	1987	1987	1987	0
340	20231222	154600	55431036	1987	1987	1987	1987	0
341	20231222	154500	55431036	1987	1987	1987	1987	0
342	20231222	154400	55431036	1987	1987	1987	1987	0
343	20231222	154300	55431036	1987	1987	1987	1987	0
344	20231222	154200	55431036	1987	1987	1987	1987	0
345	20231222	154100	55431036	1987	1987	1987	1987	0
346	20231222	154000	55431036	1987	1987	1987	1987	0
347	20231222	153900	55431036	1987	1987	1987	1987	0
348	20231222	153800	55431036	1987	1987	1987	1987	0
349	20231222	153700	55431036	1987	1987	1987	1987	0
350	20231222	153600	55431036	1987	1987	1987	1987	0
351	20231222	153500	55431036	1987	1987	1987	1987	0
352	20231222	153400	55431036	1987	1987	1987	1987	0
353	20231222	153300	55431036	1987	1987	1987	1987	0
354	20231222	153200	55431036	1987	1987	1987	1987	0
355	20231222	153100	55431036	1987	1987	1987	1987	0
356	20231222	153000	55431036	1987	1987	1987	1987	1
357	20231222	152900	55429049	1984	1984	1984	1984	0
358	20231222	152800	55429049	1984	1984	1984	1984	0
359	20231222	152700	55429049	1984	1984	1984	1984	0
360	20231222	152600	55429049	1984	1984	1984	1984	0
361	20231222	152500	55429049	1984	1984	1984	1984	0
362	20231222	152400	55429049	1984	1984	1984	1984	0
363	20231222	152300	55429049	1984	1984	1984	1984	0
364	20231222	152200	55429049	1984	1984	1984	1984	0
365	20231222	152100	55429049	1984	1984	1984	1984	0
366	20231222	152000	55429049	1984	1984	1984	1984	0
367	20231222	151900	55429049	1984	1984	1984	1984	15
368	20231222	151800	55399289	1984	1984	1984	1984	15
369	20231222	151700	55369529	1984	1987	1987	1984	20
370	20231222	151600	55329834	1984	1984	1984	1984	30
371	20231222	151500	55270314	1984	1986	1986	1984	20
372	20231222	151400	55230624	1984	1984	1984	1984	15
373	20231222	151300	55200864	1986	1986	1987	1986	30
374	20231222	151200	55141279	1987	1987	1987	1987	3
375	20231222	151100	55135318	1987	1986	1987	1986	17
376	20231222	151000	55101554	1986	1986	1986	1986	30
377	20231222	150900	55041974	1987	1986	1987	1986	20
378	20231222	150800	55002249	1986	1987	1987	1986	20
379	20231222	150700	54962524	1987	1987	1987	1987	18
380	20231222	150600	54926758	1987	1989	1989	1987	22
381	20231222	150500	54883032	1987	1987	1987	1987	16
382	20231222	150400	54851240	1987	1987	1989	1987	41
383	20231222	150300	54769757	1987	1989	1989	1987	22
384	20231222	150200	54726041	1989	1987	1989	1987	26
385	20231222	150100	54674359	1987	1988	1989	1987	36
386	20231222	150000	54602789	1988	1988	1989	1988	186
387	20231222	145900	54233018	1988	1989	1989	1988	20
388	20231222	145800	54193253	1988	1988	1988	1988	30
389	20231222	145700	54133613	1989	1988	1989	1988	23
390	20231222	145600	54087881	1988	1988	1988	1988	50
391	20231222	145500	53988481	1989	1988	1989	1988	36
392	20231222	145400	53916907	1988	1989	1989	1988	720
393	20231222	145300	52485542	1988	1988	1988	1988	50
394	20231222	145200	52386142	1988	1988	1989	1988	35
395	20231222	145100	52316557	1988	1988	1988	1988	15
396	20231222	145000	52286737	1988	1988	1989	1988	55
397	20231222	144900	52177392	1988	1988	1988	1988	30
398	20231222	144800	52117752	1989	1988	1989	1988	220
399	20231222	144700	51680387	1988	1989	1989	1988	55
400	20231222	144600	51571042	1988	1988	1988	1988	30
401	20231222	144500	51511402	1989	1988	1989	1988	20
402	20231222	144400	51471637	1988	1988	1988	1988	100
403	20231222	144300	51272837	1988	1988	1989	1988	35
404	20231222	144200	51203252	1988	1988	1988	1988	15
405	20231222	144100	51173432	1988	1988	1989	1988	608
406	20231222	144000	49964723	1987	1987	1989	1987	35
407	20231222	143900	49895168	1988	1988	1988	1988	15
408	20231222	143800	49865348	1988	1987	1988	1986	263
409	20231222	143700	49342631	1985	1985	1985	1985	30
410	20231222	143600	49283081	1986	1985	1986	1985	97
411	20231222	143500	49090454	1985	1984	1985	1984	156
412	20231222	143400	48780809	1985	1984	1985	1984	37
413	20231222	143300	48707394	1985	1984	1985	1984	16
414	20231222	143200	48675649	1985	1984	1985	1984	59
415	20231222	143100	48558585	1985	1984	1985	1984	37
416	20231222	143000	48485170	1984	1984	1984	1984	15
417	20231222	142900	48455410	1985	1985	1985	1984	59
418	20231222	142800	48338346	1985	1984	1985	1984	35
419	20231222	142700	48268901	1985	1984	1985	1984	21
420	20231222	142600	48227231	1985	1984	1985	1984	54
421	20231222	142500	48120092	1985	1984	1985	1984	37
422	20231222	142400	48046677	1984	1985	1985	1984	20
423	20231222	142300	48006992	1984	1984	1984	1984	51
424	20231222	142200	47905808	1984	1984	1985	1984	35
425	20231222	142100	47836363	1984	1984	1984	1984	15
426	20231222	142000	47806603	1985	1984	1985	1984	120
427	20231222	141900	47568518	1984	1984	1984	1984	30
428	20231222	141800	47508998	1985	1984	1985	1984	20
429	20231222	141700	47469313	1984	1985	1985	1984	56
430	20231222	141600	47358204	1984	1985	1985	1984	19
431	20231222	141500	47320504	1985	1984	1985	1984	16
432	20231222	141400	47288759	1984	1984	1984	1984	51
433	20231222	141300	47187575	1984	1984	1985	1984	35
434	20231222	141200	47118130	1984	1984	1984	1984	15
435	20231222	141100	47088370	1985	1984	1985	1984	56
436	20231222	141000	46977261	1985	1984	1985	1984	20
437	20231222	140900	46937576	1984	1984	1984	1984	15
438	20231222	140800	46907816	1984	1985	1985	1984	56
439	20231222	140700	46796707	1984	1984	1984	1984	30
440	20231222	140600	46737187	1985	1984	1985	1984	20
441	20231222	140500	46697502	1984	1985	1985	1984	40
442	20231222	140400	46618138	1985	1983	1985	1983	35
443	20231222	140300	46548712	1983	1984	1984	1983	20
444	20231222	140200	46509047	1983	1983	1983	1983	51
445	20231222	140100	46407914	1984	1982	1984	1982	36
446	20231222	140000	46336539	1982	1982	1982	1982	665
447	20231222	135900	45018509	1983	1982	1983	1982	59
448	20231222	135800	44901563	1982	1983	1983	1982	18
449	20231222	135700	44865884	1984	1982	1984	1982	211
450	20231222	135600	44447666	1983	1983	1983	1982	56
451	20231222	135500	44336669	1983	1982	1983	1982	35
452	20231222	135400	44267294	1982	1983	1983	1982	20
453	20231222	135300	44227649	1982	1983	1983	1982	24
454	20231222	135200	44180072	1984	1983	1984	1983	21
455	20231222	135100	44138423	1984	1983	1984	1983	16
456	20231222	135000	44106694	1984	1983	1984	1983	59
457	20231222	134900	43989689	1984	1982	1984	1982	33
458	20231222	134800	43924263	1983	1982	1983	1982	21
459	20231222	134700	43882635	1982	1983	1983	1982	57
460	20231222	134600	43769655	1982	1983	1983	1982	17
461	20231222	134500	43735959	1984	1982	1984	1982	21
462	20231222	134400	43694329	1983	1982	1983	1982	52
463	20231222	134300	43591264	1982	1982	1983	1982	35
464	20231222	134200	43521889	1983	1983	1983	1983	5
465	20231222	134100	43511974	1984	1983	1984	1983	71
466	20231222	134000	43371176	1983	1983	1984	1983	36
467	20231222	133900	43299782	1984	1982	1984	1982	2023
468	20231222	133800	39290187	1982	1982	1983	1982	57
469	20231222	133700	39177207	1982	1983	1983	1982	17
470	20231222	133600	39143511	1984	1983	1984	1983	21
471	20231222	133500	39101862	1983	1984	1984	1983	16
472	20231222	133400	39070133	1985	1982	1985	1982	36
473	20231222	133300	38998763	1982	1985	1985	1982	20
474	20231222	133200	38959108	1985	1982	1985	1982	39
475	20231222	133100	38881801	1982	1982	1986	1982	35
476	20231222	133000	38812411	1986	1983	1986	1983	16
477	20231222	132900	38780680	1983	1983	1983	1982	56
478	20231222	132800	38669668	1983	1982	1983	1982	25
479	20231222	132700	38620108	1986	1982	1986	1982	20
480	20231222	132600	38580448	1982	1983	1983	1982	56
481	20231222	132500	38469451	1982	1982	1982	1982	30
482	20231222	132400	38409991	1983	1983	1983	1983	10
483	20231222	132300	38390161	1983	1983	1983	1983	51
484	20231222	132200	38289028	1983	1982	1985	1982	38
485	20231222	132100	38213679	1982	1982	1982	1982	15
486	20231222	132000	38183949	1983	1982	1983	1982	56
487	20231222	131900	38072952	1982	1983	1983	1982	35
488	20231222	131800	38003577	1982	1982	1982	1982	15
489	20231222	131700	37973847	1983	1982	1983	1982	41
490	20231222	131600	37892580	1982	1982	1982	1982	30
491	20231222	131500	37833120	1981	1981	1982	1981	858
492	20231222	131400	36133416	1981	1981	1982	1981	53
493	20231222	131300	36028421	1981	1981	1982	1981	35
494	20231222	131200	35959081	1982	1983	1983	1982	9
495	20231222	131100	35941236	1983	1981	1984	1981	43
496	20231222	131000	35856038	1981	1981	1984	1981	37
497	20231222	130900	35782726	1981	1984	1984	1981	173
498	20231222	130800	35439542	1985	1984	1985	1984	60
499	20231222	130700	35320494	1984	1985	1985	1984	19
500	20231222	130600	35282795	1985	1984	1985	1984	18
501	20231222	130500	35247081	1985	1984	1986	1984	51
502	20231222	130400	35145881	1986	1982	1986	1982	240
503	20231222	130300	34669756	1983	1984	1984	1983	10
504	20231222	130200	34649917	1984	1981	1984	1981	53
505	20231222	130100	34544921	1981	1981	1983	1981	38
506	20231222	130000	34469631	1982	1982	1982	1982	16
507	20231222	125900	34437919	1983	1982	1983	1982	22
508	20231222	125800	34394309	1982	1983	1983	1982	56
509	20231222	125700	34283313	1983	1982	1983	1982	25
510	20231222	125600	34233759	1982	1982	1982	1981	24
511	20231222	125500	34186207	1981	1981	1982	1981	69
512	20231222	125400	34049516	1982	1981	1982	1981	22
513	20231222	125300	34005928	1982	1982	1982	1981	19
514	20231222	125200	33968286	1981	1981	1982	1981	74
515	20231222	125100	33821685	1981	1981	1981	1981	16
516	20231222	125000	33789989	1982	1981	1982	1981	23
517	20231222	124900	33744419	1982	1981	1982	1981	75
518	20231222	124800	33595836	1982	1981	1982	1981	17
519	20231222	124700	33562158	1982	1982	1982	1981	22
520	20231222	124600	33518570	1981	1982	1982	1981	66
521	20231222	124500	33387809	1983	1982	1983	1982	22
522	20231222	124400	33344199	1983	1982	1983	1982	24
523	20231222	124300	33296629	1982	1981	1982	1981	76
524	20231222	124200	33146064	1982	1982	1982	1982	5
525	20231222	124100	33136154	1982	1981	1982	1981	17
526	20231222	124000	33102476	1981	1981	1982	1981	73
527	20231222	123900	32957857	1981	1981	1981	1981	16
528	20231222	123800	32926161	1982	1982	1982	1982	6
529	20231222	123700	32914269	1981	1983	1983	1981	54
530	20231222	123600	32807272	1983	1982	1983	1982	18
531	20231222	123500	32771594	1983	1982	1983	1982	17
532	20231222	123400	32737899	1983	1981	1983	1981	81
533	20231222	123300	32577367	1981	1982	1982	1981	21
534	20231222	123200	32535761	1982	1982	1982	1982	3
535	20231222	123100	32529815	1982	1981	1983	1981	1059
536	20231222	123000	30431873	1982	1981	1982	1981	17
537	20231222	122900	30398195	1982	1981	1982	1981	22
538	20231222	122800	30354607	1982	1981	1982	1981	92
539	20231222	122700	30172330	1982	1982	1982	1981	26
540	20231222	122600	30120814	1982	1982	1982	1981	22
541	20231222	122500	30077226	1981	1983	1983	1981	18
542	20231222	122400	30041565	1983	1981	1983	1981	21
543	20231222	122300	29999954	1981	1981	1981	1981	16
544	20231222	122200	29968258	1981	1981	1982	1981	72
545	20231222	122100	29825621	1981	1981	1981	1981	16
546	20231222	122000	29793925	1982	1981	1982	1981	21
547	20231222	121900	29752319	1982	1983	1983	1982	46
548	20231222	121800	29661142	1982	1983	1983	1982	22
549	20231222	121700	29617532	1984	1983	1984	1982	150
550	20231222	121600	29320223	1983	1982	1983	1982	53
551	20231222	121500	29215175	1982	1982	1983	1982	1037
552	20231222	121400	27159836	1982	1982	1982	1982	16
553	20231222	121300	27128124	1983	1983	1983	1983	37
554	20231222	121200	27054753	1983	1983	1984	1983	38
555	20231222	121100	26979393	1984	1983	1984	1983	17
556	20231222	121000	26945681	1984	1984	1984	1983	59
557	20231222	120900	26828676	1983	1983	1983	1983	16
558	20231222	120800	26796948	1984	1983	1985	1983	23
559	20231222	120700	26751326	1984	1983	1984	1983	53
560	20231222	120600	26646225	1984	1983	1985	1983	23
561	20231222	120500	26600603	1983	1985	1985	1983	37
562	20231222	120400	26527222	1985	1983	1985	1983	19
563	20231222	120300	26489539	1983	1984	1984	1983	22
564	20231222	120200	26445907	1984	1983	1984	1983	33
565	20231222	120100	26380467	1984	1983	1984	1983	59
566	20231222	120000	26263462	1983	1983	1983	1983	16
567	20231222	115900	26231734	1984	1983	1985	1983	24
568	20231222	115800	26184127	1983	1983	1983	1983	51
569	20231222	115700	26082994	1985	1985	1985	1985	9
570	20231222	115600	26065129	1983	1986	1986	1983	21
571	20231222	115500	26023471	1983	1983	1984	1983	68
572	20231222	115400	25888626	1984	1983	1984	1983	22
573	20231222	115300	25844994	1983	1983	1983	1983	16
574	20231222	115200	25813266	1983	1983	1984	1983	72
575	20231222	115100	25670485	1984	1984	1984	1984	4
576	20231222	115000	25662549	1984	1983	1984	1983	251
577	20231222	114900	25164814	1983	1983	1984	1983	73
578	20231222	114800	25020049	1983	1983	1983	1983	16
579	20231222	114700	24988321	1983	1984	1984	1983	21
580	20231222	114600	24946673	1983	1984	1984	1983	38
581	20231222	114500	24871297	1984	1985	1986	1984	292
582	20231222	114400	24291704	1985	1985	1985	1985	16
583	20231222	114300	24259944	1986	1986	1986	1985	22
584	20231222	114200	24216268	1985	1987	1987	1985	37
585	20231222	114100	24142813	1985	1984	1985	1984	915
586	20231222	114000	22326755	1985	1984	1985	1984	59
587	20231222	113900	22209691	1985	1985	1985	1984	1326
588	20231222	113800	19578613	1985	1984	1985	1984	47
589	20231222	113700	19485334	1985	1985	1985	1984	20
590	20231222	113600	19445650	1985	1984	1985	1984	36
591	20231222	113500	19374222	1985	1985	1985	1984	22
592	20231222	113400	19330568	1985	1984	1985	1984	54
593	20231222	113300	19223429	1985	1985	1985	1985	5
594	20231222	113200	19213504	1984	1984	1984	1984	32
595	20231222	113100	19150016	1985	1984	1985	1984	56
596	20231222	113000	19038907	1984	1984	1984	1984	16
597	20231222	112900	19007163	1984	1984	1985	1984	37
598	20231222	112800	18933750	1984	1987	1987	1984	44
599	20231222	112700	18846416	1985	1985	1985	1985	18
600	20231222	112600	18810686	1985	1985	1987	1985	37
601	20231222	112500	18737231	1985	1985	1985	1985	51
602	20231222	112400	18635996	1987	1985	1987	1985	21
603	20231222	112300	18594301	1985	1985	1985	1985	16
604	20231222	112200	18562541	1985	1985	1987	1985	72
605	20231222	112100	18419611	1985	1987	1987	1985	21
606	20231222	112000	18377916	1987	1985	1987	1985	19
607	20231222	111900	18340195	1985	1985	1987	1985	72
608	20231222	111800	18197265	1985	1985	1985	1985	16
609	20231222	111700	18165505	1985	1985	1985	1984	300
610	20231222	111600	17570021	1985	1984	1985	1984	143
611	20231222	111500	17286233	1985	1984	1985	1984	52
612	20231222	111400	17183057	1985	1985	1985	1984	18
613	20231222	111300	17147343	1985	1984	1985	1984	75
614	20231222	111200	16998535	1985	1985	1985	1984	29
615	20231222	111100	16940986	1985	1984	1985	1984	17
616	20231222	111000	16907257	1984	1984	1985	1984	59
617	20231222	110900	16790193	1984	1984	1985	1984	33
618	20231222	110800	16724720	1985	1984	1985	1984	22
619	20231222	110700	16681066	1985	1984	1985	1984	54
620	20231222	110600	16573927	1985	1984	1985	1984	39
621	20231222	110500	16496544	1985	1985	1985	1984	22
622	20231222	110400	16452890	1985	1984	1985	1984	54
623	20231222	110300	16345751	1985	1984	1985	1984	39
624	20231222	110200	16268368	1985	1985	1985	1984	543
625	20231222	110100	15190529	1985	1984	1985	1984	59
626	20231222	110000	15073465	1985	1985	1985	1984	18
627	20231222	105900	15037751	1984	1984	1985	1984	38
628	20231222	105800	14962353	1984	1985	1985	1984	25
629	20231222	105700	14912744	1984	1984	1985	1984	82
630	20231222	105600	14750025	1985	1984	1985	1984	39
631	20231222	105500	14672642	1985	1985	1985	1984	19
632	20231222	105400	14634943	1984	1985	1985	1984	57
633	20231222	105300	14521849	1985	1984	1985	1984	33
634	20231222	105200	14456376	1985	1985	1985	1984	24
635	20231222	105100	14408752	1984	1985	1985	1984	83
636	20231222	105000	14244048	1985	1984	1985	1984	85
637	20231222	104900	14075355	1985	1983	1985	1983	315
638	20231222	104800	13450410	1984	1983	1984	1983	54
639	20231222	104700	13343325	1983	1984	1984	1983	23
640	20231222	104600	13297709	1983	1983	1983	1983	32
641	20231222	104500	13234253	1984	1983	1984	1983	59
642	20231222	104400	13117248	1984	1984	1984	1983	22
643	20231222	104300	13073616	1984	1984	1984	1983	666
644	20231222	104200	11752304	1984	1984	1984	1983	59
645	20231222	104100	11635299	1983	1983	1983	1983	16
646	20231222	104000	11603571	1984	1983	1984	1983	39
647	20231222	103900	11526227	1984	1983	1984	1983	54
648	20231222	103800	11419142	1984	1982	1984	1982	1022
649	20231222	103700	9392526	1983	1983	1983	1982	18
650	20231222	103600	9356848	1982	1982	1983	1982	74
651	20231222	103500	9210173	1982	1983	1983	1982	22
652	20231222	103400	9166563	1982	1982	1982	1982	16
653	20231222	103300	9134851	1983	1982	1984	1982	60
654	20231222	103200	9015921	1983	1982	1983	1982	17
655	20231222	103100	8982226	1983	1982	1983	1982	22
656	20231222	103000	8938616	1983	1982	1983	1982	53
657	20231222	102900	8833568	1983	1982	1983	1982	21
658	20231222	102800	8791941	1983	1984	1984	1983	16
659	20231222	102700	8760208	1984	1985	1985	1984	34
660	20231222	102600	8692728	1987	1983	1987	1983	37
661	20231222	102500	8619285	1983	1982	1983	1982	17
662	20231222	102400	8585590	1982	1983	1983	1982	56
663	20231222	102300	8474593	1982	1983	1983	1982	20
664	20231222	102200	8434949	1983	1982	1983	1982	17
665	20231222	102100	8401254	1982	1985	1985	1982	55
666	20231222	102000	8292214	1983	1982	1983	1982	32
667	20231222	101900	8228774	1983	1982	1983	1982	21
668	20231222	101800	8187147	1982	1982	1982	1982	51
669	20231222	101700	8086065	1982	1982	1983	1982	38
670	20231222	101600	8010743	1983	1983	1983	1983	5
671	20231222	101500	8000828	1983	1982	1983	1982	52
672	20231222	101400	7897763	1982	1983	1983	1982	21
673	20231222	101300	7856136	1982	1983	1983	1982	76
674	20231222	101200	7705494	1985	1986	1986	1985	41
675	20231222	101100	7624104	1985	1986	1986	1985	643
676	20231222	101000	6347614	1986	1986	1989	1986	37
677	20231222	100900	6274117	1986	1986	1986	1986	51
678	20231222	100800	6172831	1986	1986	1989	1986	31
679	20231222	100700	6111250	1986	1989	1989	1985	37
680	20231222	100600	6037769	1985	1985	1985	1985	51
681	20231222	100500	5936534	1985	1985	1985	1985	26
682	20231222	100400	5884924	1985	1984	1985	1983	75
683	20231222	100300	5736089	1983	1984	1984	1983	43
684	20231222	100200	5650812	1984	1984	1984	1984	16
685	20231222	100100	5619068	1985	1984	1985	1984	21
686	20231222	100000	5577399	1984	1984	1985	1983	1079
687	20231222	095900	3436713	1983	1983	1983	1983	16
688	20231222	095800	3404985	1983	1984	1984	1983	22
689	20231222	095700	3361353	1983	1984	1984	1983	17
690	20231222	095600	3327641	1984	1983	1984	1983	21
691	20231222	095500	3285993	1983	1983	1983	1983	16
692	20231222	095400	3254265	1983	1983	1984	1983	37
693	20231222	095300	3180889	1983	1983	1983	1983	16
694	20231222	095200	3149161	1984	1984	1984	1984	6
695	20231222	095100	3137257	1985	1984	1985	1983	23
696	20231222	095000	3091635	1983	1983	1984	1983	40
697	20231222	094900	3012307	1984	1984	1984	1983	22
698	20231222	094800	2968675	1983	1982	1983	1982	23
699	20231222	094700	2923082	1983	1982	1983	1982	39
700	20231222	094600	2845777	1983	1982	1983	1982	17
701	20231222	094500	2812082	1983	1982	1983	1982	22
702	20231222	094400	2768472	1983	1982	1983	1982	39
703	20231222	094300	2691167	1983	1982	1983	1982	187
704	20231222	094200	2320532	1982	1983	1983	1982	10
705	20231222	094100	2300707	1981	1981	1981	1981	42
706	20231222	094000	2217505	1981	1981	1982	1981	52
707	20231222	093900	2114488	1981	1981	1981	1981	16
708	20231222	093800	2082792	1982	1982	1982	1981	23
709	20231222	093700	2037222	1981	1982	1982	1981	21
710	20231222	093600	1995616	1982	1981	1982	1981	17
711	20231222	093500	1961938	1982	1982	1982	1981	22
712	20231222	093400	1918350	1982	1981	1982	1981	34
713	20231222	093300	1850994	1982	1981	1982	1981	21
714	20231222	093200	1809388	1982	1982	1982	1982	1
715	20231222	093100	1807406	1983	1981	1983	1981	38
716	20231222	093000	1732116	1981	1983	1983	1981	21
717	20231222	092900	1690505	1983	1983	1983	1983	1
718	20231222	092800	1688522	1984	1985	1985	1984	7
719	20231222	092700	1674628	1981	1982	1982	1981	69
720	20231222	092600	1537928	1982	1981	1982	1981	21
721	20231222	092500	1496322	1981	1981	1981	1981	26
722	20231222	092400	1444816	1981	1981	1981	1981	32
723	20231222	092300	1381424	1981	1981	1981	1981	16
724	20231222	092200	1349728	1981	1981	1981	1981	16
725	20231222	092100	1318032	1982	1981	1982	1981	34
726	20231222	092000	1250676	1982	1981	1982	1981	17
727	20231222	091900	1216998	1981	1981	1981	1981	16
728	20231222	091800	1185302	1982	1981	1982	1981	34
729	20231222	091700	1117946	1982	1981	1982	1981	17
730	20231222	091600	1084268	1982	1981	1982	1981	17
731	20231222	091500	1050590	1982	1982	1982	1981	18
732	20231222	091400	1014930	1981	1981	1981	1981	32
733	20231222	091300	951538	1981	1981	1981	1981	16
734	20231222	091200	919842	1982	1980	1982	1980	112
735	20231222	091100	698080	1980	1980	1980	1980	32
736	20231222	091000	634720	1985	1985	1985	1985	102
737	20231222	090900	432250	1985	1985	1985	1985	16
738	20231222	090800	400490	1985	1985	1985	1985	32
739	20231222	090700	336970	1985	1985	1985	1985	16
740	20231222	090600	305210	1985	1985	1985	1985	16
741	20231222	090500	273450	1985	1985	1985	1985	16
742	20231222	090400	241690	1985	1980	1985	1980	38
743	20231222	090300	166340	1985	1980	1985	1980	17
744	20231222	090200	132675	1985	1980	1985	1980	17
745	20231222	090100	99010	1985	1980	1985	1980	34
746	20231222	090000	31680	1980	1980	1980	1980	16