KissMeData/455310/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	213000	6381626	1999	1999	1999	1999	1
3	20231226	212900	6381626	1999	1999	1999	1999	0
4	20231226	212800	6381626	1999	1999	1999	1999	0
5	20231226	212700	6381626	1999	1999	1999	1999	0
6	20231226	212600	6381626	1999	1999	1999	1999	0
7	20231226	212500	6381626	1999	1999	1999	1999	0
8	20231226	212400	6381626	1999	1999	1999	1999	0
9	20231226	212300	6381626	1999	1999	1999	1999	0
10	20231226	212200	6381626	1999	1999	1999	1999	0
11	20231226	212100	6381626	1999	1999	1999	1999	0
12	20231226	212000	6381626	1999	1999	1999	1999	0
13	20231226	211900	6381626	1999	1999	1999	1999	0
14	20231226	211800	6381626	1999	1999	1999	1999	0
15	20231226	211700	6381626	1999	1999	1999	1999	0
16	20231226	211600	6381626	1999	1999	1999	1999	0
17	20231226	211500	6381626	1999	1999	1999	1999	0
18	20231226	211400	6381626	1999	1999	1999	1999	0
19	20231226	211300	6381626	1999	1999	1999	1999	0
20	20231226	211200	6381626	1999	1999	1999	1999	0
21	20231226	211100	6381626	1999	1999	1999	1999	0
22	20231226	211000	6381626	1999	1999	1999	1999	0
23	20231226	210900	6381626	1999	1999	1999	1999	0
24	20231226	210800	6381626	1999	1999	1999	1999	0
25	20231226	210700	6381626	1999	1999	1999	1999	0
26	20231226	210600	6381626	1999	1999	1999	1999	0
27	20231226	210500	6381626	1999	1999	1999	1999	0
28	20231226	210400	6381626	1999	1999	1999	1999	0
29	20231226	210300	6381626	1999	1999	1999	1999	0
30	20231226	210200	6381626	1999	1999	1999	1999	0
31	20231226	210100	6381626	1999	1999	1999	1999	0
32	20231226	210000	6381626	1999	1999	1999	1999	1
33	20231226	205900	6381626	1999	1999	1999	1999	0
34	20231226	205800	6381626	1999	1999	1999	1999	0
35	20231226	205700	6381626	1999	1999	1999	1999	0
36	20231226	205600	6381626	1999	1999	1999	1999	0
37	20231226	205500	6381626	1999	1999	1999	1999	0
38	20231226	205400	6381626	1999	1999	1999	1999	0
39	20231226	205300	6381626	1999	1999	1999	1999	0
40	20231226	205200	6381626	1999	1999	1999	1999	0
41	20231226	205100	6381626	1999	1999	1999	1999	0
42	20231226	205000	6381626	1999	1999	1999	1999	0
43	20231226	204900	6381626	1999	1999	1999	1999	0
44	20231226	204800	6381626	1999	1999	1999	1999	0
45	20231226	204700	6381626	1999	1999	1999	1999	0
46	20231226	204600	6381626	1999	1999	1999	1999	0
47	20231226	204500	6381626	1999	1999	1999	1999	0
48	20231226	204400	6381626	1999	1999	1999	1999	0
49	20231226	204300	6381626	1999	1999	1999	1999	0
50	20231226	204200	6381626	1999	1999	1999	1999	0
51	20231226	204100	6381626	1999	1999	1999	1999	0
52	20231226	204000	6381626	1999	1999	1999	1999	0
53	20231226	203900	6381626	1999	1999	1999	1999	0
54	20231226	203800	6381626	1999	1999	1999	1999	0
55	20231226	203700	6381626	1999	1999	1999	1999	0
56	20231226	203600	6381626	1999	1999	1999	1999	0
57	20231226	203500	6381626	1999	1999	1999	1999	0
58	20231226	203400	6381626	1999	1999	1999	1999	0
59	20231226	203300	6381626	1999	1999	1999	1999	0
60	20231226	203200	6381626	1999	1999	1999	1999	0
61	20231226	203100	6381626	1999	1999	1999	1999	0
62	20231226	203000	6381626	1999	1999	1999	1999	1
63	20231226	202900	6381626	1999	1999	1999	1999	0
64	20231226	202800	6381626	1999	1999	1999	1999	0
65	20231226	202700	6381626	1999	1999	1999	1999	0
66	20231226	202600	6381626	1999	1999	1999	1999	0
67	20231226	202500	6381626	1999	1999	1999	1999	0
68	20231226	202400	6381626	1999	1999	1999	1999	0
69	20231226	202300	6381626	1999	1999	1999	1999	0
70	20231226	202200	6381626	1999	1999	1999	1999	0
71	20231226	202100	6381626	1999	1999	1999	1999	0
72	20231226	202000	6381626	1999	1999	1999	1999	0
73	20231226	201900	6381626	1999	1999	1999	1999	0
74	20231226	201800	6381626	1999	1999	1999	1999	0
75	20231226	201700	6381626	1999	1999	1999	1999	0
76	20231226	201600	6381626	1999	1999	1999	1999	0
77	20231226	201500	6381626	1999	1999	1999	1999	0
78	20231226	201400	6381626	1999	1999	1999	1999	0
79	20231226	201300	6381626	1999	1999	1999	1999	0
80	20231226	201200	6381626	1999	1999	1999	1999	0
81	20231226	201100	6381626	1999	1999	1999	1999	0
82	20231226	201000	6381626	1999	1999	1999	1999	0
83	20231226	200900	6381626	1999	1999	1999	1999	0
84	20231226	200800	6381626	1999	1999	1999	1999	0
85	20231226	200700	6381626	1999	1999	1999	1999	0
86	20231226	200600	6381626	1999	1999	1999	1999	0
87	20231226	200500	6381626	1999	1999	1999	1999	0
88	20231226	200400	6381626	1999	1999	1999	1999	0
89	20231226	200300	6381626	1999	1999	1999	1999	0
90	20231226	200200	6381626	1999	1999	1999	1999	0
91	20231226	200100	6381626	1999	1999	1999	1999	0
92	20231226	200000	6381626	1999	1999	1999	1999	1
93	20231226	195900	6381626	1999	1999	1999	1999	0
94	20231226	195800	6381626	1999	1999	1999	1999	0
95	20231226	195700	6381626	1999	1999	1999	1999	0
96	20231226	195600	6381626	1999	1999	1999	1999	0
97	20231226	195500	6381626	1999	1999	1999	1999	0
98	20231226	195400	6381626	1999	1999	1999	1999	0
99	20231226	195300	6381626	1999	1999	1999	1999	0
100	20231226	195200	6381626	1999	1999	1999	1999	0
101	20231226	195100	6381626	1999	1999	1999	1999	0
102	20231226	195000	6381626	1999	1999	1999	1999	0
103	20231226	194900	6381626	1999	1999	1999	1999	0
104	20231226	194800	6381626	1999	1999	1999	1999	0
105	20231226	194700	6381626	1999	1999	1999	1999	0
106	20231226	194600	6381626	1999	1999	1999	1999	0
107	20231226	194500	6381626	1999	1999	1999	1999	0
108	20231226	194400	6381626	1999	1999	1999	1999	0
109	20231226	194300	6381626	1999	1999	1999	1999	0
110	20231226	194200	6381626	1999	1999	1999	1999	0
111	20231226	194100	6381626	1999	1999	1999	1999	0
112	20231226	194000	6381626	1999	1999	1999	1999	0
113	20231226	193900	6381626	1999	1999	1999	1999	0
114	20231226	193800	6381626	1999	1999	1999	1999	0
115	20231226	193700	6381626	1999	1999	1999	1999	0
116	20231226	193600	6381626	1999	1999	1999	1999	0
117	20231226	193500	6381626	1999	1999	1999	1999	0
118	20231226	193400	6381626	1999	1999	1999	1999	0
119	20231226	193300	6381626	1999	1999	1999	1999	0
120	20231226	193200	6381626	1999	1999	1999	1999	0
121	20231226	193100	6381626	1999	1999	1999	1999	0
122	20231226	193000	6381626	1999	1999	1999	1999	1
123	20231226	192900	6381626	1999	1999	1999	1999	0
124	20231226	192800	6381626	1999	1999	1999	1999	0
125	20231226	192700	6381626	1999	1999	1999	1999	0
126	20231226	192600	6381626	1999	1999	1999	1999	0
127	20231226	192500	6381626	1999	1999	1999	1999	0
128	20231226	192400	6381626	1999	1999	1999	1999	0
129	20231226	192300	6381626	1999	1999	1999	1999	0
130	20231226	192200	6381626	1999	1999	1999	1999	0
131	20231226	192100	6381626	1999	1999	1999	1999	0
132	20231226	192000	6381626	1999	1999	1999	1999	0
133	20231226	191900	6381626	1999	1999	1999	1999	0
134	20231226	191800	6381626	1999	1999	1999	1999	0
135	20231226	191700	6381626	1999	1999	1999	1999	0
136	20231226	191600	6381626	1999	1999	1999	1999	0
137	20231226	191500	6381626	1999	1999	1999	1999	0
138	20231226	191400	6381626	1999	1999	1999	1999	0
139	20231226	191300	6381626	1999	1999	1999	1999	0
140	20231226	191200	6381626	1999	1999	1999	1999	0
141	20231226	191100	6381626	1999	1999	1999	1999	0
142	20231226	191000	6381626	1999	1999	1999	1999	0
143	20231226	190900	6381626	1999	1999	1999	1999	0
144	20231226	190800	6381626	1999	1999	1999	1999	0
145	20231226	190700	6381626	1999	1999	1999	1999	0
146	20231226	190600	6381626	1999	1999	1999	1999	0
147	20231226	190500	6381626	1999	1999	1999	1999	0
148	20231226	190400	6381626	1999	1999	1999	1999	0
149	20231226	190300	6381626	1999	1999	1999	1999	0
150	20231226	190200	6381626	1999	1999	1999	1999	0
151	20231226	190100	6381626	1999	1999	1999	1999	0
152	20231226	190000	6381626	1999	1999	1999	1999	1
153	20231226	185900	6381626	1999	1999	1999	1999	0
154	20231226	185800	6381626	1999	1999	1999	1999	0
155	20231226	185700	6381626	1999	1999	1999	1999	0
156	20231226	185600	6381626	1999	1999	1999	1999	0
157	20231226	185500	6381626	1999	1999	1999	1999	0
158	20231226	185400	6381626	1999	1999	1999	1999	0
159	20231226	185300	6381626	1999	1999	1999	1999	0
160	20231226	185200	6381626	1999	1999	1999	1999	0
161	20231226	185100	6381626	1999	1999	1999	1999	0
162	20231226	185000	6381626	1999	1999	1999	1999	0
163	20231226	184900	6381626	1999	1999	1999	1999	0
164	20231226	184800	6381626	1999	1999	1999	1999	0
165	20231226	184700	6381626	1999	1999	1999	1999	0
166	20231226	184600	6381626	1999	1999	1999	1999	0
167	20231226	184500	6381626	1999	1999	1999	1999	0
168	20231226	184400	6381626	1999	1999	1999	1999	0
169	20231226	184300	6381626	1999	1999	1999	1999	0
170	20231226	184200	6381626	1999	1999	1999	1999	0
171	20231226	184100	6381626	1999	1999	1999	1999	0
172	20231226	184000	6381626	1999	1999	1999	1999	0
173	20231226	183900	6381626	1999	1999	1999	1999	0
174	20231226	183800	6381626	1999	1999	1999	1999	0
175	20231226	183700	6381626	1999	1999	1999	1999	0
176	20231226	183600	6381626	1999	1999	1999	1999	0
177	20231226	183500	6381626	1999	1999	1999	1999	0
178	20231226	183400	6381626	1999	1999	1999	1999	0
179	20231226	183300	6381626	1999	1999	1999	1999	0
180	20231226	183200	6381626	1999	1999	1999	1999	0
181	20231226	183100	6381626	1999	1999	1999	1999	0
182	20231226	183000	6381626	1999	1999	1999	1999	1
183	20231226	182900	6381626	1999	1999	1999	1999	0
184	20231226	182800	6381626	1999	1999	1999	1999	0
185	20231226	182700	6381626	1999	1999	1999	1999	0
186	20231226	182600	6381626	1999	1999	1999	1999	0
187	20231226	182500	6381626	1999	1999	1999	1999	0
188	20231226	182400	6381626	1999	1999	1999	1999	0
189	20231226	182300	6381626	1999	1999	1999	1999	0
190	20231226	182200	6381626	1999	1999	1999	1999	0
191	20231226	182100	6381626	1999	1999	1999	1999	0
192	20231226	182000	6381626	1999	1999	1999	1999	0
193	20231226	181900	6381626	1999	1999	1999	1999	0
194	20231226	181800	6381626	1999	1999	1999	1999	0
195	20231226	181700	6381626	1999	1999	1999	1999	0
196	20231226	181600	6381626	1999	1999	1999	1999	0
197	20231226	181500	6381626	1999	1999	1999	1999	0
198	20231226	181400	6381626	1999	1999	1999	1999	0
199	20231226	181300	6381626	1999	1999	1999	1999	0
200	20231226	181200	6381626	1999	1999	1999	1999	0
201	20231226	181100	6381626	1999	1999	1999	1999	0
202	20231226	181000	6381626	1999	1999	1999	1999	0
203	20231226	180900	6381626	1999	1999	1999	1999	0
204	20231226	180800	6381626	1999	1999	1999	1999	0
205	20231226	180700	6381626	1999	1999	1999	1999	0
206	20231226	180600	6381626	1999	1999	1999	1999	0
207	20231226	180500	6381626	1999	1999	1999	1999	0
208	20231226	180400	6381626	1999	1999	1999	1999	0
209	20231226	180300	6381626	1999	1999	1999	1999	0
210	20231226	180200	6381626	1999	1999	1999	1999	0
211	20231226	180100	6381626	1999	1999	1999	1999	0
212	20231226	180000	6381626	1999	1999	1999	1999	1
213	20231226	175900	6381626	1999	1999	1999	1999	0
214	20231226	175800	6381626	1999	1999	1999	1999	0
215	20231226	175700	6381626	1999	1999	1999	1999	0
216	20231226	175600	6381626	1999	1999	1999	1999	0
217	20231226	175500	6381626	1999	1999	1999	1999	0
218	20231226	175400	6381626	1999	1999	1999	1999	0
219	20231226	175300	6381626	1999	1999	1999	1999	0
220	20231226	175200	6381626	1999	1999	1999	1999	0
221	20231226	175100	6381626	1999	1999	1999	1999	0
222	20231226	175000	6381626	1999	1999	1999	1999	0
223	20231226	174900	6381626	1999	1999	1999	1999	0
224	20231226	174800	6381626	1999	1999	1999	1999	0
225	20231226	174700	6381626	1999	1999	1999	1999	0
226	20231226	174600	6381626	1999	1999	1999	1999	0
227	20231226	174500	6381626	1999	1999	1999	1999	0
228	20231226	174400	6381626	1999	1999	1999	1999	0
229	20231226	174300	6381626	1999	1999	1999	1999	0
230	20231226	174200	6381626	1999	1999	1999	1999	0
231	20231226	174100	6381626	1999	1999	1999	1999	0
232	20231226	174000	6381626	1999	1999	1999	1999	0
233	20231226	173900	6381626	1999	1999	1999	1999	0
234	20231226	173800	6381626	1999	1999	1999	1999	0
235	20231226	173700	6381626	1999	1999	1999	1999	0
236	20231226	173600	6381626	1999	1999	1999	1999	0
237	20231226	173500	6381626	1999	1999	1999	1999	0
238	20231226	173400	6381626	1999	1999	1999	1999	0
239	20231226	173300	6381626	1999	1999	1999	1999	0
240	20231226	173200	6381626	1999	1999	1999	1999	0
241	20231226	173100	6381626	1999	1999	1999	1999	0
242	20231226	173000	6381626	1999	1999	1999	1999	1
243	20231226	172900	6381626	1999	1999	1999	1999	0
244	20231226	172800	6381626	1999	1999	1999	1999	0
245	20231226	172700	6381626	1999	1999	1999	1999	0
246	20231226	172600	6381626	1999	1999	1999	1999	0
247	20231226	172500	6381626	1999	1999	1999	1999	0
248	20231226	172400	6381626	1999	1999	1999	1999	0
249	20231226	172300	6381626	1999	1999	1999	1999	0
250	20231226	172200	6381626	1999	1999	1999	1999	0
251	20231226	172100	6381626	1999	1999	1999	1999	0
252	20231226	172000	6381626	1999	1999	1999	1999	0
253	20231226	171900	6381626	1999	1999	1999	1999	0
254	20231226	171800	6381626	1999	1999	1999	1999	0
255	20231226	171700	6381626	1999	1999	1999	1999	0
256	20231226	171600	6381626	1999	1999	1999	1999	0
257	20231226	171500	6381626	1999	1999	1999	1999	0
258	20231226	171400	6381626	1999	1999	1999	1999	0
259	20231226	171300	6381626	1999	1999	1999	1999	0
260	20231226	171200	6381626	1999	1999	1999	1999	0
261	20231226	171100	6381626	1999	1999	1999	1999	0
262	20231226	171000	6381626	1999	1999	1999	1999	0
263	20231226	170900	6381626	1999	1999	1999	1999	0
264	20231226	170800	6381626	1999	1999	1999	1999	0
265	20231226	170700	6381626	1999	1999	1999	1999	0
266	20231226	170600	6381626	1999	1999	1999	1999	0
267	20231226	170500	6381626	1999	1999	1999	1999	0
268	20231226	170400	6381626	1999	1999	1999	1999	0
269	20231226	170300	6381626	1999	1999	1999	1999	0
270	20231226	170200	6381626	1999	1999	1999	1999	0
271	20231226	170100	6381626	1999	1999	1999	1999	0
272	20231226	170000	6381626	1999	1999	1999	1999	1
273	20231226	165900	6381626	1999	1999	1999	1999	0
274	20231226	165800	6381626	1999	1999	1999	1999	0
275	20231226	165700	6381626	1999	1999	1999	1999	0
276	20231226	165600	6381626	1999	1999	1999	1999	0
277	20231226	165500	6381626	1999	1999	1999	1999	0
278	20231226	165400	6381626	1999	1999	1999	1999	0
279	20231226	165300	6381626	1999	1999	1999	1999	0
280	20231226	165200	6381626	1999	1999	1999	1999	0
281	20231226	165100	6381626	1999	1999	1999	1999	0
282	20231226	165000	6381626	1999	1999	1999	1999	0
283	20231226	164900	6381626	1999	1999	1999	1999	0
284	20231226	164800	6381626	1999	1999	1999	1999	0
285	20231226	164700	6381626	1999	1999	1999	1999	0
286	20231226	164600	6381626	1999	1999	1999	1999	0
287	20231226	164500	6381626	1999	1999	1999	1999	0
288	20231226	164400	6381626	1999	1999	1999	1999	0
289	20231226	164300	6381626	1999	1999	1999	1999	0
290	20231226	164200	6381626	1999	1999	1999	1999	0
291	20231226	164100	6381626	1999	1999	1999	1999	0
292	20231226	164000	6381626	1999	1999	1999	1999	0
293	20231226	163900	6381626	1999	1999	1999	1999	0
294	20231226	163800	6381626	1999	1999	1999	1999	0
295	20231226	163700	6381626	1999	1999	1999	1999	0
296	20231226	163600	6381626	1999	1999	1999	1999	0
297	20231226	163500	6381626	1999	1999	1999	1999	0
298	20231226	163400	6381626	1999	1999	1999	1999	0
299	20231226	163300	6381626	1999	1999	1999	1999	0
300	20231226	163200	6381626	1999	1999	1999	1999	0
301	20231226	163100	6381626	1999	1999	1999	1999	0
302	20231226	163000	6381626	1999	1999	1999	1999	1
303	20231226	162900	6381626	1999	1999	1999	1999	0
304	20231226	162800	6381626	1999	1999	1999	1999	0
305	20231226	162700	6381626	1999	1999	1999	1999	0
306	20231226	162600	6381626	1999	1999	1999	1999	0
307	20231226	162500	6381626	1999	1999	1999	1999	0
308	20231226	162400	6381626	1999	1999	1999	1999	0
309	20231226	162300	6381626	1999	1999	1999	1999	0
310	20231226	162200	6381626	1999	1999	1999	1999	0
311	20231226	162100	6381626	1999	1999	1999	1999	0
312	20231226	162000	6381626	1999	1999	1999	1999	0
313	20231226	161900	6381626	1999	1999	1999	1999	0
314	20231226	161800	6381626	1999	1999	1999	1999	0
315	20231226	161700	6381626	1999	1999	1999	1999	0
316	20231226	161600	6381626	1999	1999	1999	1999	0
317	20231226	161500	6381626	1999	1999	1999	1999	0
318	20231226	161400	6381626	1999	1999	1999	1999	0
319	20231226	161300	6381626	1999	1999	1999	1999	0
320	20231226	161200	6381626	1999	1999	1999	1999	0
321	20231226	161100	6381626	1999	1999	1999	1999	0
322	20231226	161000	6381626	1999	1999	1999	1999	0
323	20231226	160900	6381626	1999	1999	1999	1999	0
324	20231226	160800	6381626	1999	1999	1999	1999	0
325	20231226	160700	6381626	1999	1999	1999	1999	0
326	20231226	160600	6381626	1999	1999	1999	1999	0
327	20231226	160500	6381626	1999	1999	1999	1999	0
328	20231226	160400	6381626	1999	1999	1999	1999	0
329	20231226	160300	6381626	1999	1999	1999	1999	0
330	20231226	160200	6381626	1999	1999	1999	1999	0
331	20231226	160100	6381626	1999	1999	1999	1999	0
332	20231226	160000	6381626	1999	1999	1999	1999	1
333	20231226	155900	6381626	1999	1999	1999	1999	0
334	20231226	155800	6381626	1999	1999	1999	1999	0
335	20231226	155700	6381626	1999	1999	1999	1999	0
336	20231226	155600	6381626	1999	1999	1999	1999	0
337	20231226	155500	6381626	1999	1999	1999	1999	0
338	20231226	155400	6381626	1999	1999	1999	1999	0
339	20231226	155300	6381626	1999	1999	1999	1999	0
340	20231226	155200	6381626	1999	1999	1999	1999	0
341	20231226	155100	6381626	1999	1999	1999	1999	0
342	20231226	155000	6381626	1999	1999	1999	1999	0
343	20231226	154900	6381626	1999	1999	1999	1999	0
344	20231226	154800	6381626	1999	1999	1999	1999	0
345	20231226	154700	6381626	1999	1999	1999	1999	0
346	20231226	154600	6381626	1999	1999	1999	1999	0
347	20231226	154500	6381626	1999	1999	1999	1999	0
348	20231226	154400	6381626	1999	1999	1999	1999	0
349	20231226	154300	6381626	1999	1999	1999	1999	0
350	20231226	154200	6381626	1999	1999	1999	1999	0
351	20231226	154100	6381626	1999	1999	1999	1999	0
352	20231226	154000	6381626	1999	1999	1999	1999	0
353	20231226	153900	6381626	1999	1999	1999	1999	0
354	20231226	153800	6381626	1999	1999	1999	1999	0
355	20231226	153700	6381626	1999	1999	1999	1999	0
356	20231226	153600	6381626	1999	1999	1999	1999	0
357	20231226	153500	6381626	1999	1999	1999	1999	0
358	20231226	153400	6381626	1999	1999	1999	1999	0
359	20231226	153300	6381626	1999	1999	1999	1999	0
360	20231226	153200	6381626	1999	1999	1999	1999	0
361	20231226	153100	6381626	1999	1999	1999	1999	0
362	20231226	153000	6381626	1999	1999	1999	1999	1
363	20231226	152900	6381626	1999	1999	1999	1999	0
364	20231226	152800	6381626	1999	1999	1999	1999	0
365	20231226	152700	6381626	1999	1999	1999	1999	0
366	20231226	152600	6381626	1999	1999	1999	1999	0
367	20231226	152500	6381626	1999	1999	1999	1999	0
368	20231226	152400	6381626	1999	1999	1999	1999	0
369	20231226	152300	6381626	1999	1999	1999	1999	0
370	20231226	152200	6381626	1999	1999	1999	1999	0
371	20231226	152100	6381626	1999	1999	1999	1999	0
372	20231226	152000	6381626	1999	1999	1999	1999	0
373	20231226	151900	6381626	1999	1999	1999	1999	0
374	20231226	151800	6381626	1999	1999	1999	1999	0
375	20231226	151700	6381626	1999	1999	1999	1999	1
376	20231226	151600	6379627	1999	1999	1999	1999	0
377	20231226	151500	6379627	1999	1999	1999	1999	0
378	20231226	151400	6379627	1999	1999	1999	1999	0
379	20231226	151300	6379627	1999	1999	1999	1999	0
380	20231226	151200	6379627	1999	1999	1999	1999	0
381	20231226	151100	6379627	1999	1999	1999	1999	0
382	20231226	151000	6379627	1999	1999	1999	1999	0
383	20231226	150900	6379627	1999	1999	1999	1999	0
384	20231226	150800	6379627	1999	1999	1999	1999	52
385	20231226	150700	6275679	1999	1999	1999	1999	0
386	20231226	150600	6275679	1999	1999	1999	1999	0
387	20231226	150500	6275679	1999	1999	1999	1999	0
388	20231226	150400	6275679	1999	1999	1999	1999	0
389	20231226	150300	6275679	1999	1999	1999	1999	0
390	20231226	150200	6275679	1999	1999	1999	1999	0
391	20231226	150100	6275679	1999	1999	1999	1999	0
392	20231226	150000	6275679	1999	1999	1999	1999	0
393	20231226	145900	6275679	1999	1999	1999	1999	0
394	20231226	145800	6275679	1999	1999	1999	1999	0
395	20231226	145700	6275679	1999	1999	1999	1999	0
396	20231226	145600	6275679	1999	1999	1999	1999	0
397	20231226	145500	6275679	1999	1999	1999	1999	0
398	20231226	145400	6275679	1999	1999	1999	1999	0
399	20231226	145300	6275679	1999	1999	1999	1999	0
400	20231226	145200	6275679	1999	1999	1999	1999	0
401	20231226	145100	6275679	1999	1999	1999	1999	0
402	20231226	145000	6275679	1999	1998	1999	1998	204
403	20231226	144900	5868077	1998	1998	1998	1998	0
404	20231226	144800	5868077	1998	1998	1998	1998	0
405	20231226	144700	5868077	1998	1998	1998	1998	0
406	20231226	144600	5868077	1998	1998	1998	1998	0
407	20231226	144500	5868077	1998	1998	1998	1998	0
408	20231226	144400	5868077	1998	1998	1998	1998	0
409	20231226	144300	5868077	1998	1998	1998	1998	0
410	20231226	144200	5868077	1998	1998	1998	1998	0
411	20231226	144100	5868077	1998	1998	1998	1998	0
412	20231226	144000	5868077	1998	1998	1998	1998	0
413	20231226	143900	5868077	1998	1998	1998	1998	0
414	20231226	143800	5868077	1998	1998	1998	1998	0
415	20231226	143700	5868077	1998	1998	1998	1998	0
416	20231226	143600	5868077	1998	1998	1998	1998	0
417	20231226	143500	5868077	1998	1998	1998	1998	0
418	20231226	143400	5868077	1998	1998	1998	1998	0
419	20231226	143300	5868077	1998	1998	1998	1998	0
420	20231226	143200	5868077	1998	1998	1998	1998	0
421	20231226	143100	5868077	1998	1998	1998	1998	0
422	20231226	143000	5868077	1998	1998	1998	1998	0
423	20231226	142900	5868077	1998	1998	1998	1998	0
424	20231226	142800	5868077	1998	1998	1998	1998	0
425	20231226	142700	5868077	1998	1998	1998	1998	0
426	20231226	142600	5868077	1998	1998	1998	1998	0
427	20231226	142500	5868077	1998	1998	1998	1998	527
428	20231226	142400	4815131	1998	1998	1998	1998	0
429	20231226	142300	4815131	1998	1998	1998	1998	0
430	20231226	142200	4815131	1998	1998	1998	1998	0
431	20231226	142100	4815131	1998	1998	1998	1998	0
432	20231226	142000	4815131	1998	1998	1998	1998	0
433	20231226	141900	4815131	1998	1998	1998	1998	0
434	20231226	141800	4815131	1998	1998	1998	1998	0
435	20231226	141700	4815131	1998	1998	1998	1998	0
436	20231226	141600	4815131	1998	1998	1998	1998	0
437	20231226	141500	4815131	1998	1998	1998	1998	0
438	20231226	141400	4815131	1998	1998	1998	1998	0
439	20231226	141300	4815131	1998	1998	1998	1998	0
440	20231226	141200	4815131	1998	1998	1998	1998	0
441	20231226	141100	4815131	1998	1998	1998	1998	0
442	20231226	141000	4815131	1998	1998	1998	1998	0
443	20231226	140900	4815131	1998	1998	1998	1998	0
444	20231226	140800	4815131	1998	1998	1998	1998	0
445	20231226	140700	4815131	1998	1998	1998	1998	0
446	20231226	140600	4815131	1998	1998	1998	1998	0
447	20231226	140500	4815131	1998	1998	1998	1998	0
448	20231226	140400	4815131	1998	1998	1998	1998	0
449	20231226	140300	4815131	1998	1998	1998	1998	0
450	20231226	140200	4815131	1998	1998	1998	1998	0
451	20231226	140100	4815131	1998	1998	1998	1998	0
452	20231226	140000	4815131	1998	1998	1998	1998	0
453	20231226	135900	4815131	1998	1998	1998	1998	0
454	20231226	135800	4815131	1998	1998	1998	1998	0
455	20231226	135700	4815131	1998	1998	1998	1998	0
456	20231226	135600	4815131	1998	1998	1998	1998	0
457	20231226	135500	4815131	1998	1998	1998	1998	0
458	20231226	135400	4815131	1998	1998	1998	1998	0
459	20231226	135300	4815131	1998	1998	1998	1998	0
460	20231226	135200	4815131	1998	1998	1998	1998	0
461	20231226	135100	4815131	1998	1998	1998	1998	0
462	20231226	135000	4815131	1998	1998	1998	1998	0
463	20231226	134900	4815131	1998	1998	1998	1998	0
464	20231226	134800	4815131	1998	1998	1998	1998	0
465	20231226	134700	4815131	1998	1998	1998	1998	0
466	20231226	134600	4815131	1998	1998	1998	1998	0
467	20231226	134500	4815131	1998	1998	1998	1998	0
468	20231226	134400	4815131	1998	1998	1998	1998	0
469	20231226	134300	4815131	1998	1998	1998	1998	0
470	20231226	134200	4815131	1998	1998	1998	1998	0
471	20231226	134100	4815131	1998	1998	1998	1998	0
472	20231226	134000	4815131	1998	1998	1998	1998	0
473	20231226	133900	4815131	1998	1998	1998	1998	0
474	20231226	133800	4815131	1998	1998	1998	1998	0
475	20231226	133700	4815131	1998	1998	1998	1998	0
476	20231226	133600	4815131	1998	1998	1998	1998	0
477	20231226	133500	4815131	1998	1998	1998	1998	0
478	20231226	133400	4815131	1998	1998	1998	1998	0
479	20231226	133300	4815131	1998	1998	1998	1998	0
480	20231226	133200	4815131	1998	1998	1998	1998	0
481	20231226	133100	4815131	1998	1998	1998	1998	0
482	20231226	133000	4815131	1998	1998	1998	1998	0
483	20231226	132900	4815131	1998	1998	1998	1998	0
484	20231226	132800	4815131	1998	1998	1998	1998	0
485	20231226	132700	4815131	1998	1998	1998	1998	0
486	20231226	132600	4815131	1998	1998	1998	1998	0
487	20231226	132500	4815131	1998	1998	1998	1998	0
488	20231226	132400	4815131	1998	1998	1998	1998	0
489	20231226	132300	4815131	1998	1998	1998	1998	0
490	20231226	132200	4815131	1998	1998	1998	1998	0
491	20231226	132100	4815131	1998	1998	1998	1998	0
492	20231226	132000	4815131	1998	1998	1998	1998	0
493	20231226	131900	4815131	1998	1998	1998	1998	0
494	20231226	131800	4815131	1998	1998	1998	1998	0
495	20231226	131700	4815131	1998	1998	1998	1998	0
496	20231226	131600	4815131	1998	1998	1998	1998	0
497	20231226	131500	4815131	1998	1998	1998	1998	0
498	20231226	131400	4815131	1998	1998	1998	1998	0
499	20231226	131300	4815131	1998	1998	1998	1998	0
500	20231226	131200	4815131	1998	1998	1998	1998	1
501	20231226	131100	4813133	1998	1998	1998	1998	55
502	20231226	131000	4703243	1999	1999	1999	1999	0
503	20231226	130900	4703243	1999	1999	1999	1999	0
504	20231226	130800	4703243	1999	1999	1999	1999	0
505	20231226	130700	4703243	1999	1999	1999	1999	0
506	20231226	130600	4703243	1999	1999	1999	1999	0
507	20231226	130500	4703243	1999	1999	1999	1999	0
508	20231226	130400	4703243	1999	1999	1999	1999	0
509	20231226	130300	4703243	1999	1999	1999	1999	1
510	20231226	130200	4701244	1999	1999	1999	1999	0
511	20231226	130100	4701244	1999	1999	1999	1999	0
512	20231226	130000	4701244	1999	1999	1999	1999	0
513	20231226	125900	4701244	1999	1999	1999	1999	0
514	20231226	125800	4701244	1999	1999	1999	1999	0
515	20231226	125700	4701244	1999	1999	1999	1999	0
516	20231226	125600	4701244	1999	1999	1999	1999	0
517	20231226	125500	4701244	1999	1999	1999	1999	0
518	20231226	125400	4701244	1999	1999	1999	1999	0
519	20231226	125300	4701244	1999	1999	1999	1999	0
520	20231226	125200	4701244	1999	1999	1999	1999	0
521	20231226	125100	4701244	1999	1999	1999	1999	0
522	20231226	125000	4701244	1999	1999	1999	1999	0
523	20231226	124900	4701244	1999	1999	1999	1999	0
524	20231226	124800	4701244	1999	1999	1999	1999	0
525	20231226	124700	4701244	1999	1999	1999	1999	0
526	20231226	124600	4701244	1999	1999	1999	1999	0
527	20231226	124500	4701244	1999	1999	1999	1999	0
528	20231226	124400	4701244	1999	1999	1999	1999	0
529	20231226	124300	4701244	1999	1999	1999	1999	0
530	20231226	124200	4701244	1999	1999	1999	1999	0
531	20231226	124100	4701244	1999	1999	1999	1999	0
532	20231226	124000	4701244	1999	1999	1999	1999	0
533	20231226	123900	4701244	1999	1999	1999	1999	0
534	20231226	123800	4701244	1999	1999	1999	1999	0
535	20231226	123700	4701244	1999	1999	1999	1999	0
536	20231226	123600	4701244	1999	1999	1999	1999	0
537	20231226	123500	4701244	1999	1999	1999	1999	0
538	20231226	123400	4701244	1999	1999	1999	1999	0
539	20231226	123300	4701244	1999	1999	1999	1999	0
540	20231226	123200	4701244	1999	1999	1999	1999	0
541	20231226	123100	4701244	1999	1999	1999	1999	0
542	20231226	123000	4701244	1999	1999	1999	1999	0
543	20231226	122900	4701244	1999	1999	1999	1999	0
544	20231226	122800	4701244	1999	1999	1999	1999	0
545	20231226	122700	4701244	1999	1999	1999	1999	0
546	20231226	122600	4701244	1999	1999	1999	1999	0
547	20231226	122500	4701244	1999	1999	1999	1999	0
548	20231226	122400	4701244	1999	1999	1999	1999	0
549	20231226	122300	4701244	1999	1999	1999	1999	0
550	20231226	122200	4701244	1999	1999	1999	1999	0
551	20231226	122100	4701244	1999	1999	1999	1999	0
552	20231226	122000	4701244	1999	1999	1999	1999	0
553	20231226	121900	4701244	1999	1999	1999	1999	0
554	20231226	121800	4701244	1999	1999	1999	1999	0
555	20231226	121700	4701244	1999	1999	1999	1999	0
556	20231226	121600	4701244	1999	1999	1999	1999	0
557	20231226	121500	4701244	1999	1999	1999	1999	0
558	20231226	121400	4701244	1999	1999	1999	1999	0
559	20231226	121300	4701244	1999	1999	1999	1999	0
560	20231226	121200	4701244	1999	1999	1999	1999	0
561	20231226	121100	4701244	1999	1999	1999	1999	0
562	20231226	121000	4701244	1999	1999	1999	1999	0
563	20231226	120900	4701244	1999	1999	1999	1999	0
564	20231226	120800	4701244	1999	1999	1999	1999	0
565	20231226	120700	4701244	1999	1999	1999	1999	0
566	20231226	120600	4701244	1999	1999	1999	1999	0
567	20231226	120500	4701244	1999	1999	1999	1999	0
568	20231226	120400	4701244	1999	1999	1999	1999	0
569	20231226	120300	4701244	1999	1999	1999	1999	0
570	20231226	120200	4701244	1999	1999	1999	1999	0
571	20231226	120100	4701244	1999	1999	1999	1999	0
572	20231226	120000	4701244	1999	1999	1999	1999	0
573	20231226	115900	4701244	1999	1999	1999	1999	0
574	20231226	115800	4701244	1999	1999	1999	1999	0
575	20231226	115700	4701244	1999	1999	1999	1999	1
576	20231226	115600	4699245	1999	1999	1999	1999	0
577	20231226	115500	4699245	1999	1999	1999	1999	0
578	20231226	115400	4699245	1999	1999	1999	1999	0
579	20231226	115300	4699245	1999	1999	1999	1999	0
580	20231226	115200	4699245	1999	1999	1999	1999	0
581	20231226	115100	4699245	1999	1999	1999	1999	0
582	20231226	115000	4699245	1999	1999	1999	1999	0
583	20231226	114900	4699245	1999	1999	1999	1999	0
584	20231226	114800	4699245	1999	1999	1999	1999	0
585	20231226	114700	4699245	1999	1999	1999	1999	0
586	20231226	114600	4699245	1999	1999	1999	1999	0
587	20231226	114500	4699245	1999	1999	1999	1999	0
588	20231226	114400	4699245	1999	1999	1999	1999	0
589	20231226	114300	4699245	1999	1999	1999	1999	0
590	20231226	114200	4699245	1999	1999	1999	1999	6
591	20231226	114100	4687251	1999	1999	1999	1999	1
592	20231226	114000	4685252	1999	1999	1999	1999	0
593	20231226	113900	4685252	1999	1999	1999	1999	0
594	20231226	113800	4685252	1999	1999	1999	1999	0
595	20231226	113700	4685252	1999	1999	1999	1999	0
596	20231226	113600	4685252	1999	1999	1999	1999	0
597	20231226	113500	4685252	1999	1999	1999	1999	0
598	20231226	113400	4685252	1999	1999	1999	1999	0
599	20231226	113300	4685252	1999	1999	1999	1999	0
600	20231226	113200	4685252	1999	1999	1999	1999	0
601	20231226	113100	4685252	1999	1999	1999	1999	0
602	20231226	113000	4685252	1999	1999	1999	1999	0
603	20231226	112900	4685252	1999	1999	1999	1999	0
604	20231226	112800	4685252	1999	1999	1999	1999	0
605	20231226	112700	4685252	1999	1999	1999	1999	0
606	20231226	112600	4685252	1999	1999	1999	1999	0
607	20231226	112500	4685252	1999	1999	1999	1999	0
608	20231226	112400	4685252	1999	1999	1999	1999	0
609	20231226	112300	4685252	1999	1999	1999	1999	0
610	20231226	112200	4685252	1999	1999	1999	1999	0
611	20231226	112100	4685252	1999	1999	1999	1999	0
612	20231226	112000	4685252	1999	1999	1999	1999	0
613	20231226	111900	4685252	1999	1999	1999	1999	0
614	20231226	111800	4685252	1999	1999	1999	1999	0
615	20231226	111700	4685252	1999	1999	1999	1999	0
616	20231226	111600	4685252	1999	1999	1999	1999	0
617	20231226	111500	4685252	1999	1999	1999	1999	0
618	20231226	111400	4685252	1999	1999	1999	1999	0
619	20231226	111300	4685252	1999	1999	1999	1999	0
620	20231226	111200	4685252	1999	1999	1999	1999	0
621	20231226	111100	4685252	1999	1999	1999	1999	0
622	20231226	111000	4685252	1999	1999	1999	1999	0
623	20231226	110900	4685252	1999	1999	1999	1999	0
624	20231226	110800	4685252	1999	1999	1999	1999	0
625	20231226	110700	4685252	1999	1999	1999	1999	0
626	20231226	110600	4685252	1999	1999	1999	1999	0
627	20231226	110500	4685252	1999	1999	1999	1999	0
628	20231226	110400	4685252	1999	1999	1999	1999	0
629	20231226	110300	4685252	1999	1999	1999	1999	0
630	20231226	110200	4685252	1999	1999	1999	1999	0
631	20231226	110100	4685252	1999	1999	1999	1999	0
632	20231226	110000	4685252	1999	1999	1999	1999	0
633	20231226	105900	4685252	1999	1999	1999	1999	0
634	20231226	105800	4685252	1999	1999	1999	1999	0
635	20231226	105700	4685252	1999	1999	1999	1999	0
636	20231226	105600	4685252	1999	1999	1999	1999	0
637	20231226	105500	4685252	1999	1999	1999	1999	0
638	20231226	105400	4685252	1999	1995	1999	1995	18
639	20231226	105300	4649338	1995	1995	1995	1995	1
640	20231226	105200	4647343	1999	1999	1999	1999	0
641	20231226	105100	4647343	1999	1999	1999	1999	0
642	20231226	105000	4647343	1999	1999	1999	1999	0
643	20231226	104900	4647343	1999	1999	1999	1999	0
644	20231226	104800	4647343	1999	1999	1999	1999	0
645	20231226	104700	4647343	1999	1999	1999	1999	0
646	20231226	104600	4647343	1999	1999	1999	1999	0
647	20231226	104500	4647343	1999	1999	1999	1999	105
648	20231226	104400	4437448	1999	1999	1999	1999	0
649	20231226	104300	4437448	1999	1995	1999	1995	1387
650	20231226	104200	1670103	1995	1995	1995	1995	0
651	20231226	104100	1670103	1995	1995	1995	1995	0
652	20231226	104000	1670103	1995	1995	1995	1995	0
653	20231226	103900	1670103	1995	1995	1995	1995	6
654	20231226	103800	1658133	1998	1998	1998	1998	4
655	20231226	103700	1650141	1999	1999	1999	1999	0
656	20231226	103600	1650141	1999	1999	1999	1999	11
657	20231226	103500	1628152	1999	1999	1999	1999	0
658	20231226	103400	1628152	1999	1999	1999	1999	0
659	20231226	103300	1628152	1999	1999	1999	1999	0
660	20231226	103200	1628152	1999	1999	1999	1999	0
661	20231226	103100	1628152	1999	1999	1999	1999	0
662	20231226	103000	1628152	1999	1995	1999	1995	191
663	20231226	102900	1247071	1999	1999	1999	1999	0
664	20231226	102800	1247071	1999	1995	1999	1995	604
665	20231226	102700	41971	1999	1999	1999	1999	0
666	20231226	102600	41971	1999	1999	1999	1999	0
667	20231226	102500	41971	1999	1999	1999	1999	0
668	20231226	102400	41971	1999	1999	1999	1999	0
669	20231226	102300	41971	1999	1999	1999	1999	0
670	20231226	102200	41971	1999	1999	1999	1999	0
671	20231226	102100	41971	1999	1999	1999	1999	0
672	20231226	102000	41971	1999	1999	1999	1999	0
673	20231226	101900	41971	1999	1999	1999	1999	0
674	20231226	101800	41971	1999	1999	1999	1999	0
675	20231226	101700	41971	1999	1999	1999	1999	0
676	20231226	101600	41971	1999	1999	1999	1999	0
677	20231226	101500	41971	1999	1999	1999	1999	0
678	20231226	101400	41971	1999	1999	1999	1999	0
679	20231226	101300	41971	1999	1999	1999	1999	0
680	20231226	101200	41971	1999	1999	1999	1999	0
681	20231226	101100	41971	1999	1998	1999	1998	10
682	20231226	101000	21990	1999	1999	1999	1999	0
683	20231226	100900	21990	1999	1999	1999	1999	0
684	20231226	100800	21990	1999	1999	1999	1999	0
685	20231226	100700	21990	1999	1999	1999	1999	0
686	20231226	100600	21990	1999	1999	1999	1999	0
687	20231226	100500	21990	1999	1999	1999	1999	0
688	20231226	100400	21990	1999	1999	1999	1999	0
689	20231226	100300	21990	1999	1999	1999	1999	0
690	20231226	100200	21990	1999	1999	1999	1999	0
691	20231226	100100	21990	1999	1999	1999	1999	0
692	20231226	100000	21990	1999	1999	1999	1999	0
693	20231226	095900	21990	1999	1999	1999	1999	0
694	20231226	095800	21990	1999	1999	1999	1999	0
695	20231226	095700	21990	1999	1999	1999	1999	0
696	20231226	095600	21990	1999	1999	1999	1999	0
697	20231226	095500	21990	1999	1999	1999	1999	0
698	20231226	095400	21990	1999	1999	1999	1999	0
699	20231226	095300	21990	1999	1999	1999	1999	0
700	20231226	095200	21990	1999	1999	1999	1999	0
701	20231226	095100	21990	1999	1999	1999	1999	0
702	20231226	095000	21990	1999	1999	1999	1999	0
703	20231226	094900	21990	1999	1999	1999	1999	0
704	20231226	094800	21990	1999	1999	1999	1999	1
705	20231226	094700	19991	1999	1999	1999	1999	2
706	20231226	094600	15993	1999	1999	1999	1999	0
707	20231226	094500	15993	1999	1999	1999	1999	7
708	20231226	094400	2000	2000	2000	2000	2000	0
709	20231226	094300	2000	2000	2000	2000	2000	0
710	20231226	094200	2000	2000	2000	2000	2000	0
711	20231226	094100	2000	2000	2000	2000	2000	0
712	20231226	094000	2000	2000	2000	2000	2000	0
713	20231226	093900	2000	2000	2000	2000	2000	0
714	20231226	093800	2000	2000	2000	2000	2000	0
715	20231226	093700	2000	2000	2000	2000	2000	0
716	20231226	093600	2000	2000	2000	2000	2000	0
717	20231226	093500	2000	2000	2000	2000	2000	0
718	20231226	093400	2000	2000	2000	2000	2000	0
719	20231226	093300	2000	2000	2000	2000	2000	0
720	20231226	093200	2000	2000	2000	2000	2000	0
721	20231226	093100	2000	2000	2000	2000	2000	0
722	20231226	093000	2000	2000	2000	2000	2000	0
723	20231226	092900	2000	2000	2000	2000	2000	0
724	20231226	092800	2000	2000	2000	2000	2000	0
725	20231226	092700	2000	2000	2000	2000	2000	0
726	20231226	092600	2000	2000	2000	2000	2000	0
727	20231226	092500	2000	2000	2000	2000	2000	0
728	20231226	092400	2000	2000	2000	2000	2000	0
729	20231226	092300	2000	2000	2000	2000	2000	0
730	20231226	092200	2000	2000	2000	2000	2000	0
731	20231226	092100	2000	2000	2000	2000	2000	0
732	20231226	092000	2000	2000	2000	2000	2000	0
733	20231226	091900	2000	2000	2000	2000	2000	0
734	20231226	091800	2000	2000	2000	2000	2000	0
735	20231226	091700	2000	2000	2000	2000	2000	0
736	20231226	091600	2000	2000	2000	2000	2000	0
737	20231226	091500	2000	2000	2000	2000	2000	0
738	20231226	091400	2000	2000	2000	2000	2000	0
739	20231226	091300	2000	2000	2000	2000	2000	0
740	20231226	091200	2000	2000	2000	2000	2000	0
741	20231226	091100	2000	2000	2000	2000	2000	0
742	20231226	091000	2000	2000	2000	2000	2000	0
743	20231226	090900	2000	2000	2000	2000	2000	0
744	20231226	090800	2000	2000	2000	2000	2000	0
745	20231226	090700	2000	2000	2000	2000	2000	0
746	20231226	090600	2000	2000	2000	2000	2000	0
747	20231226	090500	2000	2000	2000	2000	2000	0
748	20231226	090400	2000	2000	2000	2000	2000	0
749	20231226	090300	2000	2000	2000	2000	2000	0
750	20231226	090200	2000	2000	2000	2000	2000	0
751	20231226	090100	2000	2000	2000	2000	2000	0
752	20231226	090000	2000	2000	2000	2000	2000	1