KissMeData/439410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212600	23545212	1998	1998	1998	1998	1
3	20231222	212500	23545212	1998	1998	1998	1998	0
4	20231222	212400	23545212	1998	1998	1998	1998	0
5	20231222	212300	23545212	1998	1998	1998	1998	0
6	20231222	212200	23545212	1998	1998	1998	1998	0
7	20231222	212100	23545212	1998	1998	1998	1998	0
8	20231222	212000	23545212	1998	1998	1998	1998	0
9	20231222	211900	23545212	1998	1998	1998	1998	0
10	20231222	211800	23545212	1998	1998	1998	1998	0
11	20231222	211700	23545212	1998	1998	1998	1998	0
12	20231222	211600	23545212	1998	1998	1998	1998	0
13	20231222	211500	23545212	1998	1998	1998	1998	0
14	20231222	211400	23545212	1998	1998	1998	1998	0
15	20231222	211300	23545212	1998	1998	1998	1998	0
16	20231222	211200	23545212	1998	1998	1998	1998	0
17	20231222	211100	23545212	1998	1998	1998	1998	0
18	20231222	211000	23545212	1998	1998	1998	1998	0
19	20231222	210900	23545212	1998	1998	1998	1998	0
20	20231222	210800	23545212	1998	1998	1998	1998	0
21	20231222	210700	23545212	1998	1998	1998	1998	0
22	20231222	210600	23545212	1998	1998	1998	1998	0
23	20231222	210500	23545212	1998	1998	1998	1998	0
24	20231222	210400	23545212	1998	1998	1998	1998	0
25	20231222	210300	23545212	1998	1998	1998	1998	0
26	20231222	210200	23545212	1998	1998	1998	1998	0
27	20231222	210100	23545212	1998	1998	1998	1998	0
28	20231222	210000	23545212	1998	1998	1998	1998	0
29	20231222	205900	23545212	1998	1998	1998	1998	0
30	20231222	205800	23545212	1998	1998	1998	1998	0
31	20231222	205700	23545212	1998	1998	1998	1998	0
32	20231222	205600	23545212	1998	1998	1998	1998	1
33	20231222	205500	23545212	1998	1998	1998	1998	0
34	20231222	205400	23545212	1998	1998	1998	1998	0
35	20231222	205300	23545212	1998	1998	1998	1998	0
36	20231222	205200	23545212	1998	1998	1998	1998	0
37	20231222	205100	23545212	1998	1998	1998	1998	0
38	20231222	205000	23545212	1998	1998	1998	1998	0
39	20231222	204900	23545212	1998	1998	1998	1998	0
40	20231222	204800	23545212	1998	1998	1998	1998	0
41	20231222	204700	23545212	1998	1998	1998	1998	0
42	20231222	204600	23545212	1998	1998	1998	1998	0
43	20231222	204500	23545212	1998	1998	1998	1998	0
44	20231222	204400	23545212	1998	1998	1998	1998	0
45	20231222	204300	23545212	1998	1998	1998	1998	0
46	20231222	204200	23545212	1998	1998	1998	1998	0
47	20231222	204100	23545212	1998	1998	1998	1998	0
48	20231222	204000	23545212	1998	1998	1998	1998	0
49	20231222	203900	23545212	1998	1998	1998	1998	0
50	20231222	203800	23545212	1998	1998	1998	1998	0
51	20231222	203700	23545212	1998	1998	1998	1998	0
52	20231222	203600	23545212	1998	1998	1998	1998	0
53	20231222	203500	23545212	1998	1998	1998	1998	0
54	20231222	203400	23545212	1998	1998	1998	1998	0
55	20231222	203300	23545212	1998	1998	1998	1998	0
56	20231222	203200	23545212	1998	1998	1998	1998	0
57	20231222	203100	23545212	1998	1998	1998	1998	0
58	20231222	203000	23545212	1998	1998	1998	1998	0
59	20231222	202900	23545212	1998	1998	1998	1998	0
60	20231222	202800	23545212	1998	1998	1998	1998	0
61	20231222	202700	23545212	1998	1998	1998	1998	0
62	20231222	202600	23545212	1998	1998	1998	1998	1
63	20231222	202500	23545212	1998	1998	1998	1998	0
64	20231222	202400	23545212	1998	1998	1998	1998	0
65	20231222	202300	23545212	1998	1998	1998	1998	0
66	20231222	202200	23545212	1998	1998	1998	1998	0
67	20231222	202100	23545212	1998	1998	1998	1998	0
68	20231222	202000	23545212	1998	1998	1998	1998	0
69	20231222	201900	23545212	1998	1998	1998	1998	0
70	20231222	201800	23545212	1998	1998	1998	1998	0
71	20231222	201700	23545212	1998	1998	1998	1998	0
72	20231222	201600	23545212	1998	1998	1998	1998	0
73	20231222	201500	23545212	1998	1998	1998	1998	0
74	20231222	201400	23545212	1998	1998	1998	1998	0
75	20231222	201300	23545212	1998	1998	1998	1998	0
76	20231222	201200	23545212	1998	1998	1998	1998	0
77	20231222	201100	23545212	1998	1998	1998	1998	0
78	20231222	201000	23545212	1998	1998	1998	1998	0
79	20231222	200900	23545212	1998	1998	1998	1998	0
80	20231222	200800	23545212	1998	1998	1998	1998	0
81	20231222	200700	23545212	1998	1998	1998	1998	0
82	20231222	200600	23545212	1998	1998	1998	1998	0
83	20231222	200500	23545212	1998	1998	1998	1998	0
84	20231222	200400	23545212	1998	1998	1998	1998	0
85	20231222	200300	23545212	1998	1998	1998	1998	0
86	20231222	200200	23545212	1998	1998	1998	1998	0
87	20231222	200100	23545212	1998	1998	1998	1998	0
88	20231222	200000	23545212	1998	1998	1998	1998	0
89	20231222	195900	23545212	1998	1998	1998	1998	0
90	20231222	195800	23545212	1998	1998	1998	1998	0
91	20231222	195700	23545212	1998	1998	1998	1998	0
92	20231222	195600	23545212	1998	1998	1998	1998	1
93	20231222	195500	23545212	1998	1998	1998	1998	0
94	20231222	195400	23545212	1998	1998	1998	1998	0
95	20231222	195300	23545212	1998	1998	1998	1998	0
96	20231222	195200	23545212	1998	1998	1998	1998	0
97	20231222	195100	23545212	1998	1998	1998	1998	0
98	20231222	195000	23545212	1998	1998	1998	1998	0
99	20231222	194900	23545212	1998	1998	1998	1998	0
100	20231222	194800	23545212	1998	1998	1998	1998	0
101	20231222	194700	23545212	1998	1998	1998	1998	0
102	20231222	194600	23545212	1998	1998	1998	1998	0
103	20231222	194500	23545212	1998	1998	1998	1998	0
104	20231222	194400	23545212	1998	1998	1998	1998	0
105	20231222	194300	23545212	1998	1998	1998	1998	0
106	20231222	194200	23545212	1998	1998	1998	1998	0
107	20231222	194100	23545212	1998	1998	1998	1998	0
108	20231222	194000	23545212	1998	1998	1998	1998	0
109	20231222	193900	23545212	1998	1998	1998	1998	0
110	20231222	193800	23545212	1998	1998	1998	1998	0
111	20231222	193700	23545212	1998	1998	1998	1998	0
112	20231222	193600	23545212	1998	1998	1998	1998	0
113	20231222	193500	23545212	1998	1998	1998	1998	0
114	20231222	193400	23545212	1998	1998	1998	1998	0
115	20231222	193300	23545212	1998	1998	1998	1998	0
116	20231222	193200	23545212	1998	1998	1998	1998	0
117	20231222	193100	23545212	1998	1998	1998	1998	0
118	20231222	193000	23545212	1998	1998	1998	1998	0
119	20231222	192900	23545212	1998	1998	1998	1998	0
120	20231222	192800	23545212	1998	1998	1998	1998	0
121	20231222	192700	23545212	1998	1998	1998	1998	0
122	20231222	192600	23545212	1998	1998	1998	1998	1
123	20231222	192500	23545212	1998	1998	1998	1998	0
124	20231222	192400	23545212	1998	1998	1998	1998	0
125	20231222	192300	23545212	1998	1998	1998	1998	0
126	20231222	192200	23545212	1998	1998	1998	1998	0
127	20231222	192100	23545212	1998	1998	1998	1998	0
128	20231222	192000	23545212	1998	1998	1998	1998	0
129	20231222	191900	23545212	1998	1998	1998	1998	0
130	20231222	191800	23545212	1998	1998	1998	1998	0
131	20231222	191700	23545212	1998	1998	1998	1998	0
132	20231222	191600	23545212	1998	1998	1998	1998	0
133	20231222	191500	23545212	1998	1998	1998	1998	0
134	20231222	191400	23545212	1998	1998	1998	1998	0
135	20231222	191300	23545212	1998	1998	1998	1998	0
136	20231222	191200	23545212	1998	1998	1998	1998	0
137	20231222	191100	23545212	1998	1998	1998	1998	0
138	20231222	191000	23545212	1998	1998	1998	1998	0
139	20231222	190900	23545212	1998	1998	1998	1998	0
140	20231222	190800	23545212	1998	1998	1998	1998	0
141	20231222	190700	23545212	1998	1998	1998	1998	0
142	20231222	190600	23545212	1998	1998	1998	1998	0
143	20231222	190500	23545212	1998	1998	1998	1998	0
144	20231222	190400	23545212	1998	1998	1998	1998	0
145	20231222	190300	23545212	1998	1998	1998	1998	0
146	20231222	190200	23545212	1998	1998	1998	1998	0
147	20231222	190100	23545212	1998	1998	1998	1998	0
148	20231222	190000	23545212	1998	1998	1998	1998	0
149	20231222	185900	23545212	1998	1998	1998	1998	0
150	20231222	185800	23545212	1998	1998	1998	1998	0
151	20231222	185700	23545212	1998	1998	1998	1998	0
152	20231222	185600	23545212	1998	1998	1998	1998	1
153	20231222	185500	23545212	1998	1998	1998	1998	0
154	20231222	185400	23545212	1998	1998	1998	1998	0
155	20231222	185300	23545212	1998	1998	1998	1998	0
156	20231222	185200	23545212	1998	1998	1998	1998	0
157	20231222	185100	23545212	1998	1998	1998	1998	0
158	20231222	185000	23545212	1998	1998	1998	1998	0
159	20231222	184900	23545212	1998	1998	1998	1998	0
160	20231222	184800	23545212	1998	1998	1998	1998	0
161	20231222	184700	23545212	1998	1998	1998	1998	0
162	20231222	184600	23545212	1998	1998	1998	1998	0
163	20231222	184500	23545212	1998	1998	1998	1998	0
164	20231222	184400	23545212	1998	1998	1998	1998	0
165	20231222	184300	23545212	1998	1998	1998	1998	0
166	20231222	184200	23545212	1998	1998	1998	1998	0
167	20231222	184100	23545212	1998	1998	1998	1998	0
168	20231222	184000	23545212	1998	1998	1998	1998	0
169	20231222	183900	23545212	1998	1998	1998	1998	0
170	20231222	183800	23545212	1998	1998	1998	1998	0
171	20231222	183700	23545212	1998	1998	1998	1998	0
172	20231222	183600	23545212	1998	1998	1998	1998	0
173	20231222	183500	23545212	1998	1998	1998	1998	0
174	20231222	183400	23545212	1998	1998	1998	1998	0
175	20231222	183300	23545212	1998	1998	1998	1998	0
176	20231222	183200	23545212	1998	1998	1998	1998	0
177	20231222	183100	23545212	1998	1998	1998	1998	0
178	20231222	183000	23545212	1998	1998	1998	1998	0
179	20231222	182900	23545212	1998	1998	1998	1998	0
180	20231222	182800	23545212	1998	1998	1998	1998	0
181	20231222	182700	23545212	1998	1998	1998	1998	0
182	20231222	182600	23545212	1998	1998	1998	1998	1
183	20231222	182500	23545212	1998	1998	1998	1998	0
184	20231222	182400	23545212	1998	1998	1998	1998	0
185	20231222	182300	23545212	1998	1998	1998	1998	0
186	20231222	182200	23545212	1998	1998	1998	1998	0
187	20231222	182100	23545212	1998	1998	1998	1998	0
188	20231222	182000	23545212	1998	1998	1998	1998	0
189	20231222	181900	23545212	1998	1998	1998	1998	0
190	20231222	181800	23545212	1998	1998	1998	1998	0
191	20231222	181700	23545212	1998	1998	1998	1998	0
192	20231222	181600	23545212	1998	1998	1998	1998	0
193	20231222	181500	23545212	1998	1998	1998	1998	0
194	20231222	181400	23545212	1998	1998	1998	1998	0
195	20231222	181300	23545212	1998	1998	1998	1998	0
196	20231222	181200	23545212	1998	1998	1998	1998	0
197	20231222	181100	23545212	1998	1998	1998	1998	0
198	20231222	181000	23545212	1998	1998	1998	1998	0
199	20231222	180900	23545212	1998	1998	1998	1998	0
200	20231222	180800	23545212	1998	1998	1998	1998	0
201	20231222	180700	23545212	1998	1998	1998	1998	0
202	20231222	180600	23545212	1998	1998	1998	1998	0
203	20231222	180500	23545212	1998	1998	1998	1998	0
204	20231222	180400	23545212	1998	1998	1998	1998	0
205	20231222	180300	23545212	1998	1998	1998	1998	0
206	20231222	180200	23545212	1998	1998	1998	1998	0
207	20231222	180100	23545212	1998	1998	1998	1998	0
208	20231222	180000	23545212	1998	1998	1998	1998	0
209	20231222	175900	23545212	1998	1998	1998	1998	0
210	20231222	175800	23545212	1998	1998	1998	1998	0
211	20231222	175700	23545212	1998	1998	1998	1998	0
212	20231222	175600	23545212	1998	1998	1998	1998	1
213	20231222	175500	23545212	1998	1998	1998	1998	0
214	20231222	175400	23545212	1998	1998	1998	1998	0
215	20231222	175300	23545212	1998	1998	1998	1998	0
216	20231222	175200	23545212	1998	1998	1998	1998	0
217	20231222	175100	23545212	1998	1998	1998	1998	0
218	20231222	175000	23545212	1998	1998	1998	1998	0
219	20231222	174900	23545212	1998	1998	1998	1998	0
220	20231222	174800	23545212	1998	1998	1998	1998	0
221	20231222	174700	23545212	1998	1998	1998	1998	0
222	20231222	174600	23545212	1998	1998	1998	1998	0
223	20231222	174500	23545212	1998	1998	1998	1998	0
224	20231222	174400	23545212	1998	1998	1998	1998	0
225	20231222	174300	23545212	1998	1998	1998	1998	0
226	20231222	174200	23545212	1998	1998	1998	1998	0
227	20231222	174100	23545212	1998	1998	1998	1998	0
228	20231222	174000	23545212	1998	1998	1998	1998	0
229	20231222	173900	23545212	1998	1998	1998	1998	0
230	20231222	173800	23545212	1998	1998	1998	1998	0
231	20231222	173700	23545212	1998	1998	1998	1998	0
232	20231222	173600	23545212	1998	1998	1998	1998	0
233	20231222	173500	23545212	1998	1998	1998	1998	0
234	20231222	173400	23545212	1998	1998	1998	1998	0
235	20231222	173300	23545212	1998	1998	1998	1998	0
236	20231222	173200	23545212	1998	1998	1998	1998	0
237	20231222	173100	23545212	1998	1998	1998	1998	0
238	20231222	173000	23545212	1998	1998	1998	1998	0
239	20231222	172900	23545212	1998	1998	1998	1998	0
240	20231222	172800	23545212	1998	1998	1998	1998	0
241	20231222	172700	23545212	1998	1998	1998	1998	0
242	20231222	172600	23545212	1998	1998	1998	1998	1
243	20231222	172500	23545212	1998	1998	1998	1998	0
244	20231222	172400	23545212	1998	1998	1998	1998	0
245	20231222	172300	23545212	1998	1998	1998	1998	0
246	20231222	172200	23545212	1998	1998	1998	1998	0
247	20231222	172100	23545212	1998	1998	1998	1998	0
248	20231222	172000	23545212	1998	1998	1998	1998	0
249	20231222	171900	23545212	1998	1998	1998	1998	0
250	20231222	171800	23545212	1998	1998	1998	1998	0
251	20231222	171700	23545212	1998	1998	1998	1998	0
252	20231222	171600	23545212	1998	1998	1998	1998	0
253	20231222	171500	23545212	1998	1998	1998	1998	0
254	20231222	171400	23545212	1998	1998	1998	1998	0
255	20231222	171300	23545212	1998	1998	1998	1998	0
256	20231222	171200	23545212	1998	1998	1998	1998	0
257	20231222	171100	23545212	1998	1998	1998	1998	0
258	20231222	171000	23545212	1998	1998	1998	1998	0
259	20231222	170900	23545212	1998	1998	1998	1998	0
260	20231222	170800	23545212	1998	1998	1998	1998	0
261	20231222	170700	23545212	1998	1998	1998	1998	0
262	20231222	170600	23545212	1998	1998	1998	1998	0
263	20231222	170500	23545212	1998	1998	1998	1998	0
264	20231222	170400	23545212	1998	1998	1998	1998	0
265	20231222	170300	23545212	1998	1998	1998	1998	0
266	20231222	170200	23545212	1998	1998	1998	1998	0
267	20231222	170100	23545212	1998	1998	1998	1998	0
268	20231222	170000	23545212	1998	1998	1998	1998	0
269	20231222	165900	23545212	1998	1998	1998	1998	0
270	20231222	165800	23545212	1998	1998	1998	1998	0
271	20231222	165700	23545212	1998	1998	1998	1998	0
272	20231222	165600	23545212	1998	1998	1998	1998	1
273	20231222	165500	23545212	1998	1998	1998	1998	0
274	20231222	165400	23545212	1998	1998	1998	1998	0
275	20231222	165300	23545212	1998	1998	1998	1998	0
276	20231222	165200	23545212	1998	1998	1998	1998	0
277	20231222	165100	23545212	1998	1998	1998	1998	0
278	20231222	165000	23545212	1998	1998	1998	1998	0
279	20231222	164900	23545212	1998	1998	1998	1998	0
280	20231222	164800	23545212	1998	1998	1998	1998	0
281	20231222	164700	23545212	1998	1998	1998	1998	0
282	20231222	164600	23545212	1998	1998	1998	1998	0
283	20231222	164500	23545212	1998	1998	1998	1998	0
284	20231222	164400	23545212	1998	1998	1998	1998	0
285	20231222	164300	23545212	1998	1998	1998	1998	0
286	20231222	164200	23545212	1998	1998	1998	1998	0
287	20231222	164100	23545212	1998	1998	1998	1998	0
288	20231222	164000	23545212	1998	1998	1998	1998	0
289	20231222	163900	23545212	1998	1998	1998	1998	0
290	20231222	163800	23545212	1998	1998	1998	1998	0
291	20231222	163700	23545212	1998	1998	1998	1998	0
292	20231222	163600	23545212	1998	1998	1998	1998	0
293	20231222	163500	23545212	1998	1998	1998	1998	0
294	20231222	163400	23545212	1998	1998	1998	1998	0
295	20231222	163300	23545212	1998	1998	1998	1998	0
296	20231222	163200	23545212	1998	1998	1998	1998	0
297	20231222	163100	23545212	1998	1998	1998	1998	0
298	20231222	163000	23545212	1998	1998	1998	1998	0
299	20231222	162900	23545212	1998	1998	1998	1998	0
300	20231222	162800	23545212	1998	1998	1998	1998	0
301	20231222	162700	23545212	1998	1998	1998	1998	0
302	20231222	162600	23545212	1998	1998	1998	1998	1
303	20231222	162500	23545212	1998	1998	1998	1998	0
304	20231222	162400	23545212	1998	1998	1998	1998	0
305	20231222	162300	23545212	1998	1998	1998	1998	0
306	20231222	162200	23545212	1998	1998	1998	1998	0
307	20231222	162100	23545212	1998	1998	1998	1998	0
308	20231222	162000	23545212	1998	1998	1998	1998	0
309	20231222	161900	23545212	1998	1998	1998	1998	0
310	20231222	161800	23545212	1998	1998	1998	1998	0
311	20231222	161700	23545212	1998	1998	1998	1998	0
312	20231222	161600	23545212	1998	1998	1998	1998	0
313	20231222	161500	23545212	1998	1998	1998	1998	0
314	20231222	161400	23545212	1998	1998	1998	1998	0
315	20231222	161300	23545212	1998	1998	1998	1998	0
316	20231222	161200	23545212	1998	1998	1998	1998	0
317	20231222	161100	23545212	1998	1998	1998	1998	0
318	20231222	161000	23545212	1998	1998	1998	1998	0
319	20231222	160900	23545212	1998	1998	1998	1998	0
320	20231222	160800	23545212	1998	1998	1998	1998	0
321	20231222	160700	23545212	1998	1998	1998	1998	0
322	20231222	160600	23545212	1998	1998	1998	1998	0
323	20231222	160500	23545212	1998	1998	1998	1998	0
324	20231222	160400	23545212	1998	1998	1998	1998	0
325	20231222	160300	23545212	1998	1998	1998	1998	0
326	20231222	160200	23545212	1998	1998	1998	1998	0
327	20231222	160100	23545212	1998	1998	1998	1998	0
328	20231222	160000	23545212	1998	1998	1998	1998	0
329	20231222	155900	23545212	1998	1998	1998	1998	0
330	20231222	155800	23545212	1998	1998	1998	1998	0
331	20231222	155700	23545212	1998	1998	1998	1998	0
332	20231222	155600	23545212	1998	1998	1998	1998	1
333	20231222	155500	23545212	1998	1998	1998	1998	0
334	20231222	155400	23545212	1998	1998	1998	1998	0
335	20231222	155300	23545212	1998	1998	1998	1998	0
336	20231222	155200	23545212	1998	1998	1998	1998	0
337	20231222	155100	23545212	1998	1998	1998	1998	0
338	20231222	155000	23545212	1998	1998	1998	1998	0
339	20231222	154900	23545212	1998	1998	1998	1998	0
340	20231222	154800	23545212	1998	1998	1998	1998	0
341	20231222	154700	23545212	1998	1998	1998	1998	0
342	20231222	154600	23545212	1998	1998	1998	1998	0
343	20231222	154500	23545212	1998	1998	1998	1998	0
344	20231222	154400	23545212	1998	1998	1998	1998	0
345	20231222	154300	23545212	1998	1998	1998	1998	0
346	20231222	154200	23545212	1998	1998	1998	1998	0
347	20231222	154100	23545212	1998	1998	1998	1998	0
348	20231222	154000	23545212	1998	1998	1998	1998	0
349	20231222	153900	23545212	1998	1998	1998	1998	0
350	20231222	153800	23545212	1998	1998	1998	1998	0
351	20231222	153700	23545212	1998	1998	1998	1998	0
352	20231222	153600	23545212	1998	1998	1998	1998	0
353	20231222	153500	23545212	1998	1998	1998	1998	0
354	20231222	153400	23545212	1998	1998	1998	1998	0
355	20231222	153300	23545212	1998	1998	1998	1998	0
356	20231222	153200	23545212	1998	1998	1998	1998	0
357	20231222	153100	23545212	1998	1998	1998	1998	0
358	20231222	153000	23545212	1998	1998	1998	1998	1
359	20231222	152900	23543214	1988	1988	1988	1988	0
360	20231222	152800	23543214	1988	1988	1988	1988	0
361	20231222	152700	23543214	1988	1988	1988	1988	0
362	20231222	152600	23543214	1988	1988	1988	1988	0
363	20231222	152500	23543214	1988	1988	1988	1988	0
364	20231222	152400	23543214	1988	1988	1988	1988	0
365	20231222	152300	23543214	1988	1988	1988	1988	0
366	20231222	152200	23543214	1988	1988	1988	1988	0
367	20231222	152100	23543214	1988	1988	1988	1988	0
368	20231222	152000	23543214	1988	1988	1988	1988	0
369	20231222	151900	23543214	1988	1988	1988	1988	3
370	20231222	151800	23537250	1987	1987	1987	1987	3
371	20231222	151700	23531289	1987	1987	1987	1987	3
372	20231222	151600	23525328	1987	1986	1987	1986	6
373	20231222	151500	23513409	1986	1986	1986	1986	3
374	20231222	151400	23507451	1986	1986	1986	1986	3
375	20231222	151300	23501493	1986	1986	1986	1986	6
376	20231222	151200	23489577	1986	1986	1986	1986	3
377	20231222	151100	23483619	1986	1986	1986	1986	3
378	20231222	151000	23477661	1986	1986	1986	1986	6
379	20231222	150900	23465745	1986	1986	1986	1986	3
380	20231222	150800	23459787	1986	1986	1986	1986	3
381	20231222	150700	23453829	1986	1986	1986	1986	6
382	20231222	150600	23441913	1986	1986	1986	1986	3
383	20231222	150500	23435955	1986	1998	1998	1986	8
384	20231222	150400	23420007	1986	1986	1986	1986	6
385	20231222	150300	23408091	1986	1986	1986	1986	3
386	20231222	150200	23402133	1986	1986	1986	1986	3
387	20231222	150100	23396175	1986	1986	1986	1986	6
388	20231222	150000	23384259	1986	1986	1986	1986	3
389	20231222	145900	23378301	1986	1986	1986	1986	3
390	20231222	145800	23372343	1986	1986	1998	1986	11
391	20231222	145700	23350437	1986	1986	1986	1986	3
392	20231222	145600	23344479	1986	1986	1986	1986	3
393	20231222	145500	23338521	1986	1986	1986	1986	6
394	20231222	145400	23326605	1986	1986	1986	1986	3
395	20231222	145300	23320647	1986	1986	1986	1986	3
396	20231222	145200	23314689	1986	1986	1986	1986	6
397	20231222	145100	23302773	1986	1986	1986	1986	3
398	20231222	145000	23296815	1986	1986	1986	1986	3
399	20231222	144900	23290857	1986	1986	1986	1986	6
400	20231222	144800	23278941	1998	1986	1998	1986	8
401	20231222	144700	23262993	1986	1986	1986	1986	3
402	20231222	144600	23257035	1986	1986	1986	1986	6
403	20231222	144500	23245119	1986	1986	1986	1986	3
404	20231222	144400	23239161	1986	1986	1986	1986	3
405	20231222	144300	23233203	1986	1986	1986	1986	6
406	20231222	144200	23221287	1986	1986	1986	1986	3
407	20231222	144100	23215329	1986	1986	1986	1986	3
408	20231222	144000	23209371	1986	1986	1986	1986	6
409	20231222	143900	23197455	1986	1986	1986	1986	3
410	20231222	143800	23191497	1997	1997	1997	1997	50
411	20231222	143700	23091647	1987	1986	1987	1986	6
412	20231222	143600	23079728	1986	1986	1986	1986	3
413	20231222	143500	23073770	1987	1987	1987	1987	3
414	20231222	143400	23067809	1987	1986	1987	1986	6
415	20231222	143300	23055890	1986	1986	1986	1986	3
416	20231222	143200	23049932	1986	1998	1998	1986	8
417	20231222	143100	23033984	1986	1986	1986	1986	6
418	20231222	143000	23022068	1986	1986	1986	1986	3
419	20231222	142900	23016110	1986	1986	1986	1986	3
420	20231222	142800	23010152	1986	1986	1986	1986	6
421	20231222	142700	22998236	1986	1986	1986	1986	3
422	20231222	142600	22992278	1986	1986	1986	1986	3
423	20231222	142500	22986320	1986	1987	1998	1986	11
424	20231222	142400	22964411	1987	1987	1987	1987	3
425	20231222	142300	22958450	1987	1987	1987	1987	3
426	20231222	142200	22952489	1988	1986	1988	1986	6
427	20231222	142100	22940567	1987	1987	1987	1987	3
428	20231222	142000	22934606	1987	1987	1987	1987	3
429	20231222	141900	22928645	1987	1986	1987	1986	6
430	20231222	141800	22916726	1986	1986	1986	1986	3
431	20231222	141700	22910768	1988	1988	1988	1988	3
432	20231222	141600	22904804	1988	1988	1988	1988	6
433	20231222	141500	22892876	1988	1988	1988	1988	3
434	20231222	141400	22886912	1988	1988	1988	1988	3
435	20231222	141300	22880948	1987	1988	1988	1987	6
436	20231222	141200	22869023	1988	1988	1988	1988	3
437	20231222	141100	22863059	1987	1987	1987	1987	3
438	20231222	141000	22857098	1985	1984	1985	1984	6
439	20231222	140900	22845191	1998	1984	1998	1984	8
440	20231222	140800	22829249	1984	1984	1984	1984	3
441	20231222	140700	22823297	1984	1984	1984	1984	6
442	20231222	140600	22811393	1984	1984	1984	1984	3
443	20231222	140500	22805441	1984	1984	1984	1984	3
444	20231222	140400	22799489	1984	1984	1984	1984	6
445	20231222	140300	22787585	1984	1984	1984	1984	3
446	20231222	140200	22781633	1984	1984	1984	1984	3
447	20231222	140100	22775681	1984	1984	1984	1984	6
448	20231222	140000	22763777	1984	1984	1984	1984	3
449	20231222	135900	22757825	1984	1984	1984	1984	3
450	20231222	135800	22751873	1984	1984	1984	1984	6
451	20231222	135700	22739969	1984	1984	1984	1984	3
452	20231222	135600	22734017	1998	1983	1998	1983	8
453	20231222	135500	22718078	1983	1983	1983	1983	6
454	20231222	135400	22706180	1983	1983	1983	1983	3
455	20231222	135300	22700231	1998	1983	1998	1983	8
456	20231222	135200	22684292	1983	1983	1983	1983	6
457	20231222	135100	22672394	1983	1983	1983	1983	3
458	20231222	135000	22666445	1983	1983	1983	1983	3
459	20231222	134900	22660496	1983	1983	1983	1983	6
460	20231222	134800	22648598	1982	1982	1982	1982	3
461	20231222	134700	22642652	1982	1982	1982	1982	3
462	20231222	134600	22636706	1982	1982	1982	1982	6
463	20231222	134500	22624814	1982	1982	1982	1982	3
464	20231222	134400	22618868	1998	1982	1998	1982	8
465	20231222	134300	22602932	1982	1982	1982	1982	1891
466	20231222	134200	18854970	1982	1982	1982	1982	3
467	20231222	134100	18849024	1982	1982	1982	1982	3
468	20231222	134000	18843078	1982	1982	1983	1982	9
469	20231222	133900	18825237	1983	1983	1998	1983	120
470	20231222	133800	18587202	1983	1983	1983	1983	3
471	20231222	133700	18581253	1983	1983	1983	1983	6
472	20231222	133600	18569355	1983	1983	1983	1983	3
473	20231222	133500	18563406	1983	1983	1983	1983	3
474	20231222	133400	18557457	1983	1983	1983	1983	6
475	20231222	133300	18545559	1983	1983	1983	1983	3
476	20231222	133200	18539610	1983	1983	1983	1983	3
477	20231222	133100	18533661	1983	1983	1983	1983	6
478	20231222	133000	18521763	1983	1983	1983	1983	3
479	20231222	132900	18515814	1983	1983	1983	1983	3
480	20231222	132800	18509865	1983	1983	1983	1983	6
481	20231222	132700	18497967	1983	1983	1983	1983	3
482	20231222	132600	18492018	1983	1983	1983	1983	3
483	20231222	132500	18486069	1983	1983	1983	1983	6
484	20231222	132400	18474171	1998	1984	1998	1984	6
485	20231222	132300	18462225	1983	1983	1983	1983	3
486	20231222	132200	18456276	1998	1981	1998	1981	7
487	20231222	132100	18442389	1981	1981	1981	1981	3
488	20231222	132000	18436446	1981	1998	1998	1981	8
489	20231222	131900	18420513	1981	1981	1981	1981	6
490	20231222	131800	18408627	1981	1981	1981	1981	3
491	20231222	131700	18402684	1981	1981	1981	1981	3
492	20231222	131600	18396741	1981	1981	1981	1981	6
493	20231222	131500	18384855	1981	1982	1982	1981	703
494	20231222	131400	16991755	1982	1982	1982	1982	3
495	20231222	131300	16985809	1982	1982	1982	1982	6
496	20231222	131200	16973917	1982	1983	1983	1982	223
497	20231222	131100	16531711	1982	1983	1983	1982	83
498	20231222	131000	16367125	1983	1983	1983	1983	6
499	20231222	130900	16355227	1984	1984	1984	1984	3
500	20231222	130800	16349275	1984	1984	1984	1984	3
501	20231222	130700	16343323	1984	1984	1984	1984	6
502	20231222	130600	16331419	1984	1984	1984	1984	3
503	20231222	130500	16325467	1999	1984	1999	1984	8
504	20231222	130400	16309520	1984	1984	1984	1984	6
505	20231222	130300	16297616	1984	1984	1984	1984	3
506	20231222	130200	16291664	1999	1983	1999	1983	8
507	20231222	130100	16275720	1983	1983	1983	1983	6
508	20231222	130000	16263822	1999	1983	1999	1983	8
509	20231222	125900	16247888	1983	1983	1983	1983	3
510	20231222	125800	16241939	1983	1983	1983	1983	6
511	20231222	125700	16230041	1983	1983	1983	1983	3
512	20231222	125600	16224092	1983	1983	1983	1983	3
513	20231222	125500	16218143	1983	1983	1983	1983	6
514	20231222	125400	16206245	1983	1983	1983	1983	3
515	20231222	125300	16200296	1983	1983	1983	1983	3
516	20231222	125200	16194347	1983	1983	1983	1983	6
517	20231222	125100	16182449	1983	1983	1983	1983	3
518	20231222	125000	16176500	1983	1983	1983	1983	3
519	20231222	124900	16170551	1983	1983	1983	1983	6
520	20231222	124800	16158653	1983	1983	1983	1983	3
521	20231222	124700	16152704	1983	1983	1983	1983	3
522	20231222	124600	16146755	1983	1983	1983	1983	6
523	20231222	124500	16134857	1985	1985	1985	1985	3
524	20231222	124400	16128902	1985	1985	1985	1985	36
525	20231222	124300	16057442	1985	1985	1986	1985	43
526	20231222	124200	15972050	1986	1986	1986	1986	33
527	20231222	124100	15906512	1986	1986	1986	1986	3
528	20231222	124000	15900554	1986	1986	1986	1986	6
529	20231222	123900	15888638	1986	1986	1986	1986	3
530	20231222	123800	15882680	1986	1986	1986	1986	3
531	20231222	123700	15876722	1986	1986	1986	1986	6
532	20231222	123600	15864806	1986	1986	1986	1986	3
533	20231222	123500	15858848	1986	1986	1986	1986	3
534	20231222	123400	15852890	1986	1986	1986	1986	6
535	20231222	123300	15840974	1986	1986	1986	1986	3
536	20231222	123200	15835016	1986	1986	1986	1986	3
537	20231222	123100	15829058	1985	1985	1985	1985	1006
538	20231222	123000	13832148	1986	1986	1986	1986	3
539	20231222	122900	13826190	1986	1986	1986	1986	3
540	20231222	122800	13820232	1986	1986	1986	1986	6
541	20231222	122700	13808316	1986	1986	1986	1986	3
542	20231222	122600	13802358	1986	1986	1986	1986	3
543	20231222	122500	13796400	1986	1986	1986	1986	6
544	20231222	122400	13784484	1986	1986	1986	1986	3
545	20231222	122300	13778526	1986	1986	1986	1986	3
546	20231222	122200	13772568	1986	1986	1986	1986	6
547	20231222	122100	13760652	1986	1986	1986	1986	3
548	20231222	122000	13754694	1986	1986	1986	1986	3
549	20231222	121900	13748736	1986	1986	1986	1986	6
550	20231222	121800	13736820	1985	1986	1986	1985	671
551	20231222	121700	12404868	1986	1986	1986	1986	3
552	20231222	121600	12398910	1986	1986	1986	1986	6
553	20231222	121500	12386994	1986	1986	1986	1986	3
554	20231222	121400	12381036	1986	1986	1986	1986	3
555	20231222	121300	12375078	1986	1990	1990	1986	338
556	20231222	121200	11702470	1990	1990	1990	1990	3
557	20231222	121100	11696500	1990	1990	1990	1990	3
558	20231222	121000	11690530	1990	1990	1990	1990	6
559	20231222	120900	11678590	1990	1990	1990	1990	3
560	20231222	120800	11672620	1990	1990	1990	1990	3
561	20231222	120700	11666650	1990	1990	1990	1990	6
562	20231222	120600	11654710	1990	1990	1990	1990	3
563	20231222	120500	11648740	1990	1990	1990	1990	3
564	20231222	120400	11642770	1990	1990	1990	1990	6
565	20231222	120300	11630830	1990	1990	1990	1990	3
566	20231222	120200	11624860	1990	1990	1990	1990	3
567	20231222	120100	11618890	1990	1990	1990	1990	3
568	20231222	120000	11612920	1990	1990	1990	1990	6
569	20231222	115900	11600980	1990	1990	1990	1990	3
570	20231222	115800	11595010	1990	1990	1990	1990	3
571	20231222	115700	11589040	1990	1990	1990	1990	6
572	20231222	115600	11577100	1990	1990	1990	1990	3
573	20231222	115500	11571130	1990	1990	1990	1990	3
574	20231222	115400	11565160	1990	1990	1990	1990	6
575	20231222	115300	11553220	1990	1990	1990	1990	3
576	20231222	115200	11547250	1990	1990	1990	1990	3
577	20231222	115100	11541280	1990	1990	1990	1990	6
578	20231222	115000	11529340	1990	1990	1990	1990	3
579	20231222	114900	11523370	1990	1990	1990	1990	3
580	20231222	114800	11517400	1990	1990	1990	1990	3
581	20231222	114700	11511430	1990	1993	1993	1990	4970
582	20231222	114600	1614189	1993	1993	1993	1993	3
583	20231222	114500	1608210	1993	1993	1993	1993	3
584	20231222	114400	1602231	1993	1994	1994	1993	4
585	20231222	114300	1594258	1993	1993	1993	1993	3
586	20231222	114200	1588279	1993	1993	1993	1993	3
587	20231222	114100	1582300	1993	1993	1993	1993	6
588	20231222	114000	1570342	1993	1993	1993	1993	3
589	20231222	113900	1564363	1993	1993	1993	1993	3
590	20231222	113800	1558384	1993	1993	1993	1993	3
591	20231222	113700	1552405	1993	1993	1993	1993	6
592	20231222	113600	1540447	1993	1993	1993	1993	3
593	20231222	113500	1534468	1993	1993	1993	1993	3
594	20231222	113400	1528489	1993	1993	1993	1993	6
595	20231222	113300	1516531	1993	1993	1993	1993	3
596	20231222	113200	1510552	1993	1993	1993	1993	3
597	20231222	113100	1504573	1993	1993	1993	1993	6
598	20231222	113000	1492615	1993	1993	1993	1993	3
599	20231222	112900	1486636	1993	1993	1993	1993	3
600	20231222	112800	1480657	1993	1993	1993	1993	6
601	20231222	112700	1468699	1993	1993	1993	1993	3
602	20231222	112600	1462720	1993	1993	1993	1993	3
603	20231222	112500	1456741	1993	1993	1993	1993	3
604	20231222	112400	1450762	1993	1993	1993	1993	6
605	20231222	112300	1438804	1993	1993	1993	1993	3
606	20231222	112200	1432825	1993	1993	1993	1993	3
607	20231222	112100	1426846	1993	1993	1993	1993	6
608	20231222	112000	1414888	1993	1993	1993	1993	3
609	20231222	111900	1408909	1993	1993	1993	1993	3
610	20231222	111800	1402930	1993	1993	1993	1993	6
611	20231222	111700	1390972	1993	1993	1993	1993	3
612	20231222	111600	1384993	1993	1993	1993	1993	3
613	20231222	111500	1379014	1993	1993	1993	1993	3
614	20231222	111400	1373035	1993	1993	1993	1993	6
615	20231222	111300	1361077	1993	1993	1993	1993	3
616	20231222	111200	1355098	1993	1993	1993	1993	3
617	20231222	111100	1349119	1993	1993	1993	1993	6
618	20231222	111000	1337161	1993	1993	1993	1993	3
619	20231222	110900	1331182	1993	1993	1993	1993	3
620	20231222	110800	1325203	1993	1993	1993	1993	6
621	20231222	110700	1313245	1993	1993	1993	1993	3
622	20231222	110600	1307266	1993	1993	1993	1993	3
623	20231222	110500	1301287	1993	1993	1993	1993	6
624	20231222	110400	1289329	1993	1993	1993	1993	3
625	20231222	110300	1283350	1993	1993	1993	1993	3
626	20231222	110200	1277371	1993	1993	1993	1993	3
627	20231222	110100	1271392	1993	1993	1993	1993	6
628	20231222	110000	1259434	1993	1993	1993	1993	3
629	20231222	105900	1253455	1993	1993	1993	1993	3
630	20231222	105800	1247476	1993	1993	1993	1993	6
631	20231222	105700	1235518	1993	1993	1993	1993	3
632	20231222	105600	1229539	1993	1993	1993	1993	3
633	20231222	105500	1223560	1993	1993	1993	1993	6
634	20231222	105400	1211602	1993	1998	1998	1993	8
635	20231222	105300	1195633	1993	1993	1993	1993	3
636	20231222	105200	1189654	1993	1993	1993	1993	3
637	20231222	105100	1183675	1993	1993	1993	1993	6
638	20231222	105000	1171717	1993	1998	1998	1993	8
639	20231222	104900	1155748	1993	1993	1993	1993	3
640	20231222	104800	1149769	1993	1993	1998	1993	11
641	20231222	104700	1127821	1993	1993	1993	1993	3
642	20231222	104600	1121842	1993	1993	1993	1993	3
643	20231222	104500	1115863	1993	1993	1993	1993	6
644	20231222	104400	1103905	1993	1993	1993	1993	3
645	20231222	104300	1097926	1993	1993	1993	1993	3
646	20231222	104200	1091947	1993	1993	1998	1993	11
647	20231222	104100	1069999	1993	1993	1993	1993	3
648	20231222	104000	1064020	1993	1993	1993	1993	3
649	20231222	103900	1058041	1993	1993	1993	1993	3
650	20231222	103800	1052062	1993	1993	1993	1993	6
651	20231222	103700	1040104	1993	1993	1993	1993	3
652	20231222	103600	1034125	1993	1998	1998	1993	8
653	20231222	103500	1018156	1993	1993	1993	1993	6
654	20231222	103400	1006198	1993	1993	1993	1993	3
655	20231222	103300	1000219	1993	1993	1993	1993	3
656	20231222	103200	994240	1993	1992	1993	1992	6
657	20231222	103100	982285	1992	1992	1992	1992	3
658	20231222	103000	976309	1992	1992	1992	1992	3
659	20231222	102900	970333	1992	1992	1992	1992	3
660	20231222	102800	964357	1992	1992	1999	1992	11
661	20231222	102700	942410	1992	1992	1992	1992	3
662	20231222	102600	936434	1992	1992	1992	1992	3
663	20231222	102500	930458	1992	1992	1992	1992	6
664	20231222	102400	918506	1992	1992	1992	1992	3
665	20231222	102300	912530	1992	1992	1992	1992	3
666	20231222	102200	906554	1992	1992	1992	1992	6
667	20231222	102100	894602	1992	1992	1992	1992	3
668	20231222	102000	888626	1992	1992	1992	1992	3
669	20231222	101900	882650	1992	1992	1992	1992	6
670	20231222	101800	870698	1992	1992	1992	1992	3
671	20231222	101700	864722	1992	1992	1992	1992	3
672	20231222	101600	858746	1992	1992	1992	1992	3
673	20231222	101500	852770	1992	1992	1992	1992	6
674	20231222	101400	840818	1992	1992	1992	1992	3
675	20231222	101300	834842	1992	1999	1999	1992	8
676	20231222	101200	818871	1992	1992	1999	1992	13
677	20231222	101100	792950	1993	1993	1993	1993	4
678	20231222	101000	784978	1993	1993	1993	1993	4
679	20231222	100900	777006	1993	1993	1993	1993	8
680	20231222	100800	761062	1992	1992	1992	1992	4
681	20231222	100700	753094	1992	1992	1992	1992	4
682	20231222	100600	745126	1992	1992	1992	1992	4
683	20231222	100500	737158	1992	1991	1992	1991	10
684	20231222	100400	717242	1991	1991	1991	1991	4
685	20231222	100300	709278	1991	1991	1991	1991	4
686	20231222	100200	701314	1991	1991	1991	1991	8
687	20231222	100100	685386	1991	1991	1991	1991	4
688	20231222	100000	677422	1991	1991	1991	1991	4
689	20231222	095900	669458	1991	1992	1992	1991	6
690	20231222	095800	657510	1992	1992	1992	1992	4
691	20231222	095700	649542	1992	1992	1992	1992	4
692	20231222	095600	641574	1994	1994	1994	1994	6
693	20231222	095500	629610	1994	1994	1994	1994	4
694	20231222	095400	621634	1998	1998	1998	1998	4
695	20231222	095300	613642	1998	1998	1998	1998	4
696	20231222	095200	605650	1998	1998	1998	1998	8
697	20231222	095100	589666	1998	1998	1998	1998	4
698	20231222	095000	581674	1998	1998	1998	1998	4
699	20231222	094900	573682	1998	1998	1998	1998	8
700	20231222	094800	557698	1998	1998	1998	1998	4
701	20231222	094700	549706	1998	1998	1998	1998	4
702	20231222	094600	541714	1999	1999	1999	1999	6
703	20231222	094500	529720	1999	1999	1999	1999	4
704	20231222	094400	521724	1991	1991	1991	1991	4
705	20231222	094300	513760	1991	1991	1991	1991	4
706	20231222	094200	505796	1991	1991	1991	1991	8
707	20231222	094100	489868	1991	1991	1991	1991	4
708	20231222	094000	481904	1991	1991	1991	1991	4
709	20231222	093900	473940	1991	1991	1991	1991	8
710	20231222	093800	458012	1991	1991	1991	1991	4
711	20231222	093700	450048	1991	1991	1991	1991	4
712	20231222	093600	442084	1991	1991	1991	1991	8
713	20231222	093500	426156	1991	1991	1991	1991	4
714	20231222	093400	418192	1991	1991	1991	1991	4
715	20231222	093300	410228	1991	1991	1991	1991	8
716	20231222	093200	394300	1991	1991	1991	1991	4
717	20231222	093100	386336	1990	1990	1990	1990	4
718	20231222	093000	378376	1990	1990	1990	1990	4
719	20231222	092900	370416	1990	1990	1990	1990	8
720	20231222	092800	354496	1990	1990	1990	1990	4
721	20231222	092700	346536	1990	1990	1990	1990	4
722	20231222	092600	338576	1990	1990	1990	1990	8
723	20231222	092500	322656	1990	1990	1990	1990	4
724	20231222	092400	314696	1990	1990	1990	1990	4
725	20231222	092300	306736	1990	1990	1990	1990	8
726	20231222	092200	290816	1990	1990	1990	1990	4
727	20231222	092100	282856	1990	1990	1990	1990	4
728	20231222	092000	274896	1990	1990	1990	1990	4
729	20231222	091900	266936	1990	1990	1990	1990	8
730	20231222	091800	251016	1990	1990	1990	1990	4
731	20231222	091700	243056	1990	1990	1990	1990	4
732	20231222	091600	235096	1990	1990	2000	1990	13
733	20231222	091500	209176	1990	1990	1990	1990	4
734	20231222	091400	201216	1990	1990	1990	1990	4
735	20231222	091300	193256	1990	1990	1990	1990	8
736	20231222	091200	177336	2000	1990	2000	1990	9
737	20231222	091100	159376	1990	1990	1990	1990	4
738	20231222	091000	151416	1990	1990	2000	1990	13
739	20231222	090900	125496	1990	1990	1990	1990	4
740	20231222	090800	117536	2000	1990	2000	1990	9
741	20231222	090700	99576	2000	1990	2000	1990	9
742	20231222	090600	81616	1990	2000	2000	1990	13
743	20231222	090500	55696	1990	1989	1990	1989	6
744	20231222	090400	43760	1989	1989	1989	1989	4
745	20231222	090300	35804	1989	1989	1989	1989	8
746	20231222	090200	19892	1989	1989	1989	1989	4
747	20231222	090100	11936	1989	1989	1989	1989	4
748	20231222	090000	3980	1990	1990	1990	1990	2