KissMeData/444920/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212200	32790843	1997	1997	1997	1997	14
3	20231227	212100	32790843	1997	1997	1997	1997	0
4	20231227	212000	32790843	1997	1997	1997	1997	0
5	20231227	211900	32790843	1997	1997	1997	1997	0
6	20231227	211800	32790843	1997	1997	1997	1997	0
7	20231227	211700	32790843	1997	1997	1997	1997	0
8	20231227	211600	32790843	1997	1997	1997	1997	0
9	20231227	211500	32790843	1997	1997	1997	1997	0
10	20231227	211400	32790843	1997	1997	1997	1997	0
11	20231227	211300	32790843	1997	1997	1997	1997	0
12	20231227	211200	32790843	1997	1997	1997	1997	0
13	20231227	211100	32790843	1997	1997	1997	1997	0
14	20231227	211000	32790843	1997	1997	1997	1997	0
15	20231227	210900	32790843	1997	1997	1997	1997	0
16	20231227	210800	32790843	1997	1997	1997	1997	0
17	20231227	210700	32790843	1997	1997	1997	1997	0
18	20231227	210600	32790843	1997	1997	1997	1997	0
19	20231227	210500	32790843	1997	1997	1997	1997	0
20	20231227	210400	32790843	1997	1997	1997	1997	0
21	20231227	210300	32790843	1997	1997	1997	1997	0
22	20231227	210200	32790843	1997	1997	1997	1997	0
23	20231227	210100	32790843	1997	1997	1997	1997	0
24	20231227	210000	32790843	1997	1997	1997	1997	0
25	20231227	205900	32790843	1997	1997	1997	1997	0
26	20231227	205800	32790843	1997	1997	1997	1997	0
27	20231227	205700	32790843	1997	1997	1997	1997	0
28	20231227	205600	32790843	1997	1997	1997	1997	0
29	20231227	205500	32790843	1997	1997	1997	1997	0
30	20231227	205400	32790843	1997	1997	1997	1997	0
31	20231227	205300	32790843	1997	1997	1997	1997	0
32	20231227	205200	32790843	1997	1997	1997	1997	14
33	20231227	205100	32790843	1997	1997	1997	1997	0
34	20231227	205000	32790843	1997	1997	1997	1997	0
35	20231227	204900	32790843	1997	1997	1997	1997	0
36	20231227	204800	32790843	1997	1997	1997	1997	0
37	20231227	204700	32790843	1997	1997	1997	1997	0
38	20231227	204600	32790843	1997	1997	1997	1997	0
39	20231227	204500	32790843	1997	1997	1997	1997	0
40	20231227	204400	32790843	1997	1997	1997	1997	0
41	20231227	204300	32790843	1997	1997	1997	1997	0
42	20231227	204200	32790843	1997	1997	1997	1997	0
43	20231227	204100	32790843	1997	1997	1997	1997	0
44	20231227	204000	32790843	1997	1997	1997	1997	0
45	20231227	203900	32790843	1997	1997	1997	1997	0
46	20231227	203800	32790843	1997	1997	1997	1997	0
47	20231227	203700	32790843	1997	1997	1997	1997	0
48	20231227	203600	32790843	1997	1997	1997	1997	0
49	20231227	203500	32790843	1997	1997	1997	1997	0
50	20231227	203400	32790843	1997	1997	1997	1997	0
51	20231227	203300	32790843	1997	1997	1997	1997	0
52	20231227	203200	32790843	1997	1997	1997	1997	0
53	20231227	203100	32790843	1997	1997	1997	1997	0
54	20231227	203000	32790843	1997	1997	1997	1997	0
55	20231227	202900	32790843	1997	1997	1997	1997	0
56	20231227	202800	32790843	1997	1997	1997	1997	0
57	20231227	202700	32790843	1997	1997	1997	1997	0
58	20231227	202600	32790843	1997	1997	1997	1997	0
59	20231227	202500	32790843	1997	1997	1997	1997	0
60	20231227	202400	32790843	1997	1997	1997	1997	0
61	20231227	202300	32790843	1997	1997	1997	1997	0
62	20231227	202200	32790843	1997	1997	1997	1997	14
63	20231227	202100	32790843	1997	1997	1997	1997	0
64	20231227	202000	32790843	1997	1997	1997	1997	0
65	20231227	201900	32790843	1997	1997	1997	1997	0
66	20231227	201800	32790843	1997	1997	1997	1997	0
67	20231227	201700	32790843	1997	1997	1997	1997	0
68	20231227	201600	32790843	1997	1997	1997	1997	0
69	20231227	201500	32790843	1997	1997	1997	1997	0
70	20231227	201400	32790843	1997	1997	1997	1997	0
71	20231227	201300	32790843	1997	1997	1997	1997	0
72	20231227	201200	32790843	1997	1997	1997	1997	0
73	20231227	201100	32790843	1997	1997	1997	1997	0
74	20231227	201000	32790843	1997	1997	1997	1997	0
75	20231227	200900	32790843	1997	1997	1997	1997	0
76	20231227	200800	32790843	1997	1997	1997	1997	0
77	20231227	200700	32790843	1997	1997	1997	1997	0
78	20231227	200600	32790843	1997	1997	1997	1997	0
79	20231227	200500	32790843	1997	1997	1997	1997	0
80	20231227	200400	32790843	1997	1997	1997	1997	0
81	20231227	200300	32790843	1997	1997	1997	1997	0
82	20231227	200200	32790843	1997	1997	1997	1997	0
83	20231227	200100	32790843	1997	1997	1997	1997	0
84	20231227	200000	32790843	1997	1997	1997	1997	0
85	20231227	195900	32790843	1997	1997	1997	1997	0
86	20231227	195800	32790843	1997	1997	1997	1997	0
87	20231227	195700	32790843	1997	1997	1997	1997	0
88	20231227	195600	32790843	1997	1997	1997	1997	0
89	20231227	195500	32790843	1997	1997	1997	1997	0
90	20231227	195400	32790843	1997	1997	1997	1997	0
91	20231227	195300	32790843	1997	1997	1997	1997	0
92	20231227	195200	32790843	1997	1997	1997	1997	14
93	20231227	195100	32790843	1997	1997	1997	1997	0
94	20231227	195000	32790843	1997	1997	1997	1997	0
95	20231227	194900	32790843	1997	1997	1997	1997	0
96	20231227	194800	32790843	1997	1997	1997	1997	0
97	20231227	194700	32790843	1997	1997	1997	1997	0
98	20231227	194600	32790843	1997	1997	1997	1997	0
99	20231227	194500	32790843	1997	1997	1997	1997	0
100	20231227	194400	32790843	1997	1997	1997	1997	0
101	20231227	194300	32790843	1997	1997	1997	1997	0
102	20231227	194200	32790843	1997	1997	1997	1997	0
103	20231227	194100	32790843	1997	1997	1997	1997	0
104	20231227	194000	32790843	1997	1997	1997	1997	0
105	20231227	193900	32790843	1997	1997	1997	1997	0
106	20231227	193800	32790843	1997	1997	1997	1997	0
107	20231227	193700	32790843	1997	1997	1997	1997	0
108	20231227	193600	32790843	1997	1997	1997	1997	0
109	20231227	193500	32790843	1997	1997	1997	1997	0
110	20231227	193400	32790843	1997	1997	1997	1997	0
111	20231227	193300	32790843	1997	1997	1997	1997	0
112	20231227	193200	32790843	1997	1997	1997	1997	0
113	20231227	193100	32790843	1997	1997	1997	1997	0
114	20231227	193000	32790843	1997	1997	1997	1997	0
115	20231227	192900	32790843	1997	1997	1997	1997	0
116	20231227	192800	32790843	1997	1997	1997	1997	0
117	20231227	192700	32790843	1997	1997	1997	1997	0
118	20231227	192600	32790843	1997	1997	1997	1997	0
119	20231227	192500	32790843	1997	1997	1997	1997	0
120	20231227	192400	32790843	1997	1997	1997	1997	0
121	20231227	192300	32790843	1997	1997	1997	1997	0
122	20231227	192200	32790843	1997	1997	1997	1997	14
123	20231227	192100	32790843	1997	1997	1997	1997	0
124	20231227	192000	32790843	1997	1997	1997	1997	0
125	20231227	191900	32790843	1997	1997	1997	1997	0
126	20231227	191800	32790843	1997	1997	1997	1997	0
127	20231227	191700	32790843	1997	1997	1997	1997	0
128	20231227	191600	32790843	1997	1997	1997	1997	0
129	20231227	191500	32790843	1997	1997	1997	1997	0
130	20231227	191400	32790843	1997	1997	1997	1997	0
131	20231227	191300	32790843	1997	1997	1997	1997	0
132	20231227	191200	32790843	1997	1997	1997	1997	0
133	20231227	191100	32790843	1997	1997	1997	1997	0
134	20231227	191000	32790843	1997	1997	1997	1997	0
135	20231227	190900	32790843	1997	1997	1997	1997	0
136	20231227	190800	32790843	1997	1997	1997	1997	0
137	20231227	190700	32790843	1997	1997	1997	1997	0
138	20231227	190600	32790843	1997	1997	1997	1997	0
139	20231227	190500	32790843	1997	1997	1997	1997	0
140	20231227	190400	32790843	1997	1997	1997	1997	0
141	20231227	190300	32790843	1997	1997	1997	1997	0
142	20231227	190200	32790843	1997	1997	1997	1997	0
143	20231227	190100	32790843	1997	1997	1997	1997	0
144	20231227	190000	32790843	1997	1997	1997	1997	0
145	20231227	185900	32790843	1997	1997	1997	1997	0
146	20231227	185800	32790843	1997	1997	1997	1997	0
147	20231227	185700	32790843	1997	1997	1997	1997	0
148	20231227	185600	32790843	1997	1997	1997	1997	0
149	20231227	185500	32790843	1997	1997	1997	1997	0
150	20231227	185400	32790843	1997	1997	1997	1997	0
151	20231227	185300	32790843	1997	1997	1997	1997	0
152	20231227	185200	32790843	1997	1997	1997	1997	14
153	20231227	185100	32790843	1997	1997	1997	1997	0
154	20231227	185000	32790843	1997	1997	1997	1997	0
155	20231227	184900	32790843	1997	1997	1997	1997	0
156	20231227	184800	32790843	1997	1997	1997	1997	0
157	20231227	184700	32790843	1997	1997	1997	1997	0
158	20231227	184600	32790843	1997	1997	1997	1997	0
159	20231227	184500	32790843	1997	1997	1997	1997	0
160	20231227	184400	32790843	1997	1997	1997	1997	0
161	20231227	184300	32790843	1997	1997	1997	1997	0
162	20231227	184200	32790843	1997	1997	1997	1997	0
163	20231227	184100	32790843	1997	1997	1997	1997	0
164	20231227	184000	32790843	1997	1997	1997	1997	0
165	20231227	183900	32790843	1997	1997	1997	1997	0
166	20231227	183800	32790843	1997	1997	1997	1997	0
167	20231227	183700	32790843	1997	1997	1997	1997	0
168	20231227	183600	32790843	1997	1997	1997	1997	0
169	20231227	183500	32790843	1997	1997	1997	1997	0
170	20231227	183400	32790843	1997	1997	1997	1997	0
171	20231227	183300	32790843	1997	1997	1997	1997	0
172	20231227	183200	32790843	1997	1997	1997	1997	0
173	20231227	183100	32790843	1997	1997	1997	1997	0
174	20231227	183000	32790843	1997	1997	1997	1997	0
175	20231227	182900	32790843	1997	1997	1997	1997	0
176	20231227	182800	32790843	1997	1997	1997	1997	0
177	20231227	182700	32790843	1997	1997	1997	1997	0
178	20231227	182600	32790843	1997	1997	1997	1997	0
179	20231227	182500	32790843	1997	1997	1997	1997	0
180	20231227	182400	32790843	1997	1997	1997	1997	0
181	20231227	182300	32790843	1997	1997	1997	1997	0
182	20231227	182200	32790843	1997	1997	1997	1997	14
183	20231227	182100	32790843	1997	1997	1997	1997	0
184	20231227	182000	32790843	1997	1997	1997	1997	0
185	20231227	181900	32790843	1997	1997	1997	1997	0
186	20231227	181800	32790843	1997	1997	1997	1997	0
187	20231227	181700	32790843	1997	1997	1997	1997	0
188	20231227	181600	32790843	1997	1997	1997	1997	0
189	20231227	181500	32790843	1997	1997	1997	1997	0
190	20231227	181400	32790843	1997	1997	1997	1997	0
191	20231227	181300	32790843	1997	1997	1997	1997	0
192	20231227	181200	32790843	1997	1997	1997	1997	0
193	20231227	181100	32790843	1997	1997	1997	1997	0
194	20231227	181000	32790843	1997	1997	1997	1997	0
195	20231227	180900	32790843	1997	1997	1997	1997	0
196	20231227	180800	32790843	1997	1997	1997	1997	0
197	20231227	180700	32790843	1997	1997	1997	1997	0
198	20231227	180600	32790843	1997	1997	1997	1997	0
199	20231227	180500	32790843	1997	1997	1997	1997	0
200	20231227	180400	32790843	1997	1997	1997	1997	0
201	20231227	180300	32790843	1997	1997	1997	1997	0
202	20231227	180200	32790843	1997	1997	1997	1997	0
203	20231227	180100	32790843	1997	1997	1997	1997	0
204	20231227	180000	32790843	1997	1997	1997	1997	0
205	20231227	175900	32790843	1997	1997	1997	1997	0
206	20231227	175800	32790843	1997	1997	1997	1997	0
207	20231227	175700	32790843	1997	1997	1997	1997	0
208	20231227	175600	32790843	1997	1997	1997	1997	0
209	20231227	175500	32790843	1997	1997	1997	1997	0
210	20231227	175400	32790843	1997	1997	1997	1997	0
211	20231227	175300	32790843	1997	1997	1997	1997	0
212	20231227	175200	32790843	1997	1997	1997	1997	14
213	20231227	175100	32790843	1997	1997	1997	1997	0
214	20231227	175000	32790843	1997	1997	1997	1997	0
215	20231227	174900	32790843	1997	1997	1997	1997	0
216	20231227	174800	32790843	1997	1997	1997	1997	0
217	20231227	174700	32790843	1997	1997	1997	1997	0
218	20231227	174600	32790843	1997	1997	1997	1997	0
219	20231227	174500	32790843	1997	1997	1997	1997	0
220	20231227	174400	32790843	1997	1997	1997	1997	0
221	20231227	174300	32790843	1997	1997	1997	1997	0
222	20231227	174200	32790843	1997	1997	1997	1997	0
223	20231227	174100	32790843	1997	1997	1997	1997	0
224	20231227	174000	32790843	1997	1997	1997	1997	0
225	20231227	173900	32790843	1997	1997	1997	1997	0
226	20231227	173800	32790843	1997	1997	1997	1997	0
227	20231227	173700	32790843	1997	1997	1997	1997	0
228	20231227	173600	32790843	1997	1997	1997	1997	0
229	20231227	173500	32790843	1997	1997	1997	1997	0
230	20231227	173400	32790843	1997	1997	1997	1997	0
231	20231227	173300	32790843	1997	1997	1997	1997	0
232	20231227	173200	32790843	1997	1997	1997	1997	0
233	20231227	173100	32790843	1997	1997	1997	1997	0
234	20231227	173000	32790843	1997	1997	1997	1997	0
235	20231227	172900	32790843	1997	1997	1997	1997	0
236	20231227	172800	32790843	1997	1997	1997	1997	0
237	20231227	172700	32790843	1997	1997	1997	1997	0
238	20231227	172600	32790843	1997	1997	1997	1997	0
239	20231227	172500	32790843	1997	1997	1997	1997	0
240	20231227	172400	32790843	1997	1997	1997	1997	0
241	20231227	172300	32790843	1997	1997	1997	1997	0
242	20231227	172200	32790843	1997	1997	1997	1997	14
243	20231227	172100	32790843	1997	1997	1997	1997	0
244	20231227	172000	32790843	1997	1997	1997	1997	0
245	20231227	171900	32790843	1997	1997	1997	1997	0
246	20231227	171800	32790843	1997	1997	1997	1997	0
247	20231227	171700	32790843	1997	1997	1997	1997	0
248	20231227	171600	32790843	1997	1997	1997	1997	0
249	20231227	171500	32790843	1997	1997	1997	1997	0
250	20231227	171400	32790843	1997	1997	1997	1997	0
251	20231227	171300	32790843	1997	1997	1997	1997	0
252	20231227	171200	32790843	1997	1997	1997	1997	0
253	20231227	171100	32790843	1997	1997	1997	1997	0
254	20231227	171000	32790843	1997	1997	1997	1997	0
255	20231227	170900	32790843	1997	1997	1997	1997	0
256	20231227	170800	32790843	1997	1997	1997	1997	0
257	20231227	170700	32790843	1997	1997	1997	1997	0
258	20231227	170600	32790843	1997	1997	1997	1997	0
259	20231227	170500	32790843	1997	1997	1997	1997	0
260	20231227	170400	32790843	1997	1997	1997	1997	0
261	20231227	170300	32790843	1997	1997	1997	1997	0
262	20231227	170200	32790843	1997	1997	1997	1997	0
263	20231227	170100	32790843	1997	1997	1997	1997	0
264	20231227	170000	32790843	1997	1997	1997	1997	0
265	20231227	165900	32790843	1997	1997	1997	1997	0
266	20231227	165800	32790843	1997	1997	1997	1997	0
267	20231227	165700	32790843	1997	1997	1997	1997	0
268	20231227	165600	32790843	1997	1997	1997	1997	0
269	20231227	165500	32790843	1997	1997	1997	1997	0
270	20231227	165400	32790843	1997	1997	1997	1997	0
271	20231227	165300	32790843	1997	1997	1997	1997	0
272	20231227	165200	32790843	1997	1997	1997	1997	14
273	20231227	165100	32790843	1997	1997	1997	1997	0
274	20231227	165000	32790843	1997	1997	1997	1997	0
275	20231227	164900	32790843	1997	1997	1997	1997	0
276	20231227	164800	32790843	1997	1997	1997	1997	0
277	20231227	164700	32790843	1997	1997	1997	1997	0
278	20231227	164600	32790843	1997	1997	1997	1997	0
279	20231227	164500	32790843	1997	1997	1997	1997	0
280	20231227	164400	32790843	1997	1997	1997	1997	0
281	20231227	164300	32790843	1997	1997	1997	1997	0
282	20231227	164200	32790843	1997	1997	1997	1997	0
283	20231227	164100	32790843	1997	1997	1997	1997	0
284	20231227	164000	32790843	1997	1997	1997	1997	0
285	20231227	163900	32790843	1997	1997	1997	1997	0
286	20231227	163800	32790843	1997	1997	1997	1997	0
287	20231227	163700	32790843	1997	1997	1997	1997	0
288	20231227	163600	32790843	1997	1997	1997	1997	0
289	20231227	163500	32790843	1997	1997	1997	1997	0
290	20231227	163400	32790843	1997	1997	1997	1997	0
291	20231227	163300	32790843	1997	1997	1997	1997	0
292	20231227	163200	32790843	1997	1997	1997	1997	0
293	20231227	163100	32790843	1997	1997	1997	1997	0
294	20231227	163000	32790843	1997	1997	1997	1997	0
295	20231227	162900	32790843	1997	1997	1997	1997	0
296	20231227	162800	32790843	1997	1997	1997	1997	0
297	20231227	162700	32790843	1997	1997	1997	1997	0
298	20231227	162600	32790843	1997	1997	1997	1997	0
299	20231227	162500	32790843	1997	1997	1997	1997	0
300	20231227	162400	32790843	1997	1997	1997	1997	0
301	20231227	162300	32790843	1997	1997	1997	1997	0
302	20231227	162200	32790843	1997	1997	1997	1997	14
303	20231227	162100	32790843	1997	1997	1997	1997	0
304	20231227	162000	32790843	1997	1997	1997	1997	0
305	20231227	161900	32790843	1997	1997	1997	1997	0
306	20231227	161800	32790843	1997	1997	1997	1997	0
307	20231227	161700	32790843	1997	1997	1997	1997	0
308	20231227	161600	32790843	1997	1997	1997	1997	0
309	20231227	161500	32790843	1997	1997	1997	1997	0
310	20231227	161400	32790843	1997	1997	1997	1997	0
311	20231227	161300	32790843	1997	1997	1997	1997	0
312	20231227	161200	32790843	1997	1997	1997	1997	0
313	20231227	161100	32790843	1997	1997	1997	1997	0
314	20231227	161000	32790843	1997	1997	1997	1997	0
315	20231227	160900	32790843	1997	1997	1997	1997	0
316	20231227	160800	32790843	1997	1997	1997	1997	0
317	20231227	160700	32790843	1997	1997	1997	1997	0
318	20231227	160600	32790843	1997	1997	1997	1997	0
319	20231227	160500	32790843	1997	1997	1997	1997	0
320	20231227	160400	32790843	1997	1997	1997	1997	0
321	20231227	160300	32790843	1997	1997	1997	1997	0
322	20231227	160200	32790843	1997	1997	1997	1997	0
323	20231227	160100	32790843	1997	1997	1997	1997	0
324	20231227	160000	32790843	1997	1997	1997	1997	0
325	20231227	155900	32790843	1997	1997	1997	1997	0
326	20231227	155800	32790843	1997	1997	1997	1997	0
327	20231227	155700	32790843	1997	1997	1997	1997	0
328	20231227	155600	32790843	1997	1997	1997	1997	0
329	20231227	155500	32790843	1997	1997	1997	1997	0
330	20231227	155400	32790843	1997	1997	1997	1997	0
331	20231227	155300	32790843	1997	1997	1997	1997	0
332	20231227	155200	32790843	1997	1997	1997	1997	14
333	20231227	155100	32790843	1997	1997	1997	1997	0
334	20231227	155000	32790843	1997	1997	1997	1997	0
335	20231227	154900	32790843	1997	1997	1997	1997	0
336	20231227	154800	32790843	1997	1997	1997	1997	0
337	20231227	154700	32790843	1997	1997	1997	1997	0
338	20231227	154600	32790843	1997	1997	1997	1997	0
339	20231227	154500	32790843	1997	1997	1997	1997	0
340	20231227	154400	32790843	1997	1997	1997	1997	0
341	20231227	154300	32790843	1997	1997	1997	1997	0
342	20231227	154200	32790843	1997	1997	1997	1997	0
343	20231227	154100	32790843	1997	1997	1997	1997	0
344	20231227	154000	32790843	1997	1997	1997	1997	0
345	20231227	153900	32790843	1997	1997	1997	1997	0
346	20231227	153800	32790843	1997	1997	1997	1997	0
347	20231227	153700	32790843	1997	1997	1997	1997	0
348	20231227	153600	32790843	1997	1997	1997	1997	0
349	20231227	153500	32790843	1997	1997	1997	1997	0
350	20231227	153400	32790843	1997	1997	1997	1997	0
351	20231227	153300	32790843	1997	1997	1997	1997	0
352	20231227	153200	32790843	1997	1997	1997	1997	0
353	20231227	153100	32790843	1997	1997	1997	1997	0
354	20231227	153000	32790843	1997	1997	1997	1997	0
355	20231227	152900	32790843	1997	1997	1997	1997	0
356	20231227	152800	32790843	1997	1997	1997	1997	0
357	20231227	152700	32790843	1997	1997	1997	1997	0
358	20231227	152600	32790843	1997	1997	1997	1997	0
359	20231227	152500	32790843	1997	1997	1997	1997	0
360	20231227	152400	32790843	1997	1997	1997	1997	0
361	20231227	152300	32790843	1997	1997	1997	1997	0
362	20231227	152200	32790843	1997	1997	1997	1997	0
363	20231227	152100	32790843	1997	1997	1997	1997	0
364	20231227	152000	32790843	1997	1997	1997	1997	0
365	20231227	151900	32790843	1997	1997	1997	1997	0
366	20231227	151800	32790843	1997	1997	1997	1997	0
367	20231227	151700	32790843	1997	1997	1997	1997	0
368	20231227	151600	32790843	1997	1997	1997	1997	0
369	20231227	151500	32790843	1997	1997	1997	1997	0
370	20231227	151400	32790843	1997	1997	1997	1997	0
371	20231227	151300	32790843	1997	1997	1997	1997	0
372	20231227	151200	32790843	1997	1997	1997	1997	0
373	20231227	151100	32790843	1997	1997	1997	1997	14
374	20231227	151000	32762885	1997	1997	1997	1997	0
375	20231227	150900	32762885	1997	1997	1997	1997	30
376	20231227	150800	32702975	1997	1997	1997	1997	32
377	20231227	150700	32639071	1997	1997	1997	1997	27
378	20231227	150600	32585152	1997	1997	1997	1997	0
379	20231227	150500	32585152	1997	1997	1997	1997	30
380	20231227	150400	32525242	1997	1997	1997	1997	30
381	20231227	150300	32465332	1997	1997	1997	1997	0
382	20231227	150200	32465332	1997	1997	1997	1997	30
383	20231227	150100	32405422	1997	1997	1997	1997	29
384	20231227	150000	32347509	1997	1997	1997	1997	0
385	20231227	145900	32347509	1997	1997	1997	1997	32
386	20231227	145800	32283605	1997	1997	1997	1997	27
387	20231227	145700	32229686	1997	1997	1997	1997	0
388	20231227	145600	32229686	1997	1997	1997	1997	31
389	20231227	145500	32167779	1997	1997	1997	1997	29
390	20231227	145400	32109866	1997	1997	1997	1997	0
391	20231227	145300	32109866	1997	1997	1997	1997	32
392	20231227	145200	32045962	1997	1997	1997	1997	27
393	20231227	145100	31992043	1997	1997	1997	1997	31
394	20231227	145000	31930136	1997	1997	1997	1997	1
395	20231227	144900	31928139	1997	1997	1997	1997	28
396	20231227	144800	31872223	1997	1997	1997	1997	33
397	20231227	144700	31806322	1997	1997	1997	1997	0
398	20231227	144600	31806322	1997	1997	1997	1997	27
399	20231227	144500	31752403	1997	1997	1997	1997	29
400	20231227	144400	31694490	2005	1997	2005	1997	5
401	20231227	144300	31684497	1997	1996	1997	1996	32
402	20231227	144200	31620623	1997	1996	1997	1996	34
403	20231227	144100	31552757	1997	1997	1997	1997	0
404	20231227	144000	31552757	1997	1996	1997	1996	28
405	20231227	143900	31496868	1996	1996	1996	1996	31
406	20231227	143800	31434992	1996	1996	1996	1996	0
407	20231227	143700	31434992	1996	1996	1996	1996	28
408	20231227	143600	31379104	1997	1997	1997	1997	24
409	20231227	143500	31331176	1996	1996	1996	1996	27
410	20231227	143400	31277284	1997	1997	1997	1997	0
411	20231227	143300	31277284	1997	1996	1997	1996	32
412	20231227	143200	31213411	1997	1996	1997	1996	30
413	20231227	143100	31153529	1997	1997	1997	1997	0
414	20231227	143000	31153529	1997	1996	1997	1996	32
415	20231227	142900	31089656	1997	1996	1997	1996	30
416	20231227	142800	31029774	1997	1997	1997	1997	0
417	20231227	142700	31029774	1997	1996	1997	1996	31
418	20231227	142600	30967897	1997	1996	1997	1996	32
419	20231227	142500	30904023	1996	1996	1996	1996	0
420	20231227	142400	30904023	1996	1996	1996	1996	30
421	20231227	142300	30844143	1996	1996	1996	1996	29
422	20231227	142200	30786259	1997	1997	1997	1997	0
423	20231227	142100	30786259	1997	1997	1997	1997	23
424	20231227	142000	30740328	1996	1996	1996	1996	27
425	20231227	141900	30686436	1997	1997	1997	1997	2
426	20231227	141800	30682442	1996	1996	1996	1996	32
427	20231227	141700	30618570	1997	1996	1997	1996	30
428	20231227	141600	30558688	1997	1996	1997	1996	33
429	20231227	141500	30492819	1997	1997	1997	1997	0
430	20231227	141400	30492819	1997	1996	1997	1996	29
431	20231227	141300	30434933	1997	1996	1997	1996	31
432	20231227	141200	30373056	1997	1997	1997	1997	0
433	20231227	141100	30373056	1997	1996	1997	1996	31
434	20231227	141000	30311178	1997	1996	1997	1996	34
435	20231227	140900	30243312	1997	1997	1997	1997	0
436	20231227	140800	30243312	1997	1996	1997	1996	28
437	20231227	140700	30187423	1997	1996	1997	1996	35
438	20231227	140600	30117561	1997	1997	1997	1997	0
439	20231227	140500	30117561	1997	1997	1997	1996	33
440	20231227	140400	30051687	1997	1996	1997	1996	32
441	20231227	140300	29987813	1997	1997	1997	1997	1
442	20231227	140200	29985816	1996	1996	1996	1996	29
443	20231227	140100	29927932	1997	1996	1997	1996	33
444	20231227	140000	29862062	1996	1996	1996	1996	28
445	20231227	135900	29806174	1996	1996	1996	1996	0
446	20231227	135800	29806174	1996	1996	1996	1996	32
447	20231227	135700	29742302	1997	1997	1997	1997	2
448	20231227	135600	29738308	1997	1997	1997	1997	0
449	20231227	135500	29738308	1997	1997	1997	1997	32
450	20231227	135400	29674404	1997	1997	1997	1997	27
451	20231227	135300	29620485	1997	1997	1997	1997	205
452	20231227	135200	29211100	1997	2000	2000	1997	1029
453	20231227	135100	27153196	2000	2000	2000	2000	27
454	20231227	135000	27099196	2000	2000	2000	2000	0
455	20231227	134900	27099196	2000	2000	2000	2000	32
456	20231227	134800	27035196	2000	2000	2000	2000	28
457	20231227	134700	26979196	2000	2000	2000	2000	0
458	20231227	134600	26979196	2000	1997	2000	1997	3916
459	20231227	134500	19152097	1997	1996	1997	1996	30
460	20231227	134400	19092216	1997	1996	1997	1996	32
461	20231227	134300	19028342	1997	1997	1997	1997	0
462	20231227	134200	19028342	1997	1996	1997	1996	30
463	20231227	134100	18968461	1997	1996	1997	1996	33
464	20231227	134000	18902591	1997	1997	1997	1997	0
465	20231227	133900	18902591	1997	1996	1997	1996	30
466	20231227	133800	18842709	1997	1996	1997	1996	31
467	20231227	133700	18780832	1997	1997	1997	1997	0
468	20231227	133600	18780832	1997	1996	1997	1996	32
469	20231227	133500	18716958	1997	1996	1997	1996	33
470	20231227	133400	18651089	1997	1997	1997	1997	0
471	20231227	133300	18651089	1997	1996	1997	1996	29
472	20231227	133200	18593203	1997	1996	1997	1996	31
473	20231227	133100	18531326	1997	1997	1997	1997	2
474	20231227	133000	18527332	1996	1996	1996	1996	29
475	20231227	132900	18469448	1997	1996	1997	1996	34
476	20231227	132800	18401582	1997	1996	1997	1996	29
477	20231227	132700	18343697	1997	1997	1997	1997	0
478	20231227	132600	18343697	1997	1996	1997	1996	33
479	20231227	132500	18277827	1997	1996	1997	1996	29
480	20231227	132400	18219942	1997	1997	1997	1997	0
481	20231227	132300	18219942	1997	1996	1997	1996	33
482	20231227	132200	18154072	1997	1996	1997	1996	29
483	20231227	132100	18096187	1997	1997	1997	1997	0
484	20231227	132000	18096187	1997	1996	1997	1996	33
485	20231227	131900	18030317	1997	1996	1997	1996	30
486	20231227	131800	17970436	1997	1996	1997	1996	2
487	20231227	131700	17966443	1997	1996	1997	1996	31
488	20231227	131600	17904566	1997	1996	1997	1996	31
489	20231227	131500	17842688	1997	1997	1997	1997	0
490	20231227	131400	17842688	1997	1996	1997	1996	31
491	20231227	131300	17780811	1997	1996	1997	1996	31
492	20231227	131200	17718933	1997	1996	1997	1996	37
493	20231227	131100	17645074	1997	1997	1997	1997	0
494	20231227	131000	17645074	1997	1996	1997	1996	30
495	20231227	130900	17585193	1997	1996	1997	1996	35
496	20231227	130800	17515331	1997	1997	1997	1997	0
497	20231227	130700	17515331	1997	1996	1997	1996	28
498	20231227	130600	17459442	1997	1996	1997	1996	34
499	20231227	130500	17391576	1997	1997	1997	1997	0
500	20231227	130400	17391576	1997	1996	1997	1996	28
501	20231227	130300	17335687	1997	1996	1997	1996	32
502	20231227	130200	17271813	1997	1997	1997	1997	0
503	20231227	130100	17271813	1997	1996	1997	1996	30
504	20231227	130000	17211932	1997	1996	1997	1996	35
505	20231227	125900	17142070	1997	1997	1997	1997	0
506	20231227	125800	17142070	1997	1996	1997	1996	29
507	20231227	125700	17084184	1997	1996	1997	1996	33
508	20231227	125600	17018315	1997	1997	1997	1997	2
509	20231227	125500	17014321	1996	1996	1996	1996	27
510	20231227	125400	16960429	1997	1996	1997	1996	33
511	20231227	125300	16894560	1997	1996	1997	1996	29
512	20231227	125200	16836674	1997	1997	1997	1997	0
513	20231227	125100	16836674	1997	1996	1997	1996	32
514	20231227	125000	16772801	1997	1996	1997	1996	31
515	20231227	124900	16710923	1997	1997	1997	1997	0
516	20231227	124800	16710923	1997	1996	1997	1996	33
517	20231227	124700	16645053	1996	1996	1996	1996	28
518	20231227	124600	16589165	1996	1996	1996	1996	0
519	20231227	124500	16589165	1996	1996	1996	1996	29
520	20231227	124400	16531281	1997	1997	1997	1997	0
521	20231227	124300	16531281	1997	1997	1997	1997	0
522	20231227	124200	16531281	1997	1997	1997	1997	0
523	20231227	124100	16531281	1997	1997	1997	1997	0
524	20231227	124000	16531281	1997	1997	1997	1997	0
525	20231227	123900	16531281	1997	1997	1997	1997	0
526	20231227	123800	16531281	1997	1997	1997	1997	0
527	20231227	123700	16531281	1997	1997	1997	1997	0
528	20231227	123600	16531281	1997	1997	1997	1997	0
529	20231227	123500	16531281	1997	1997	1997	1997	0
530	20231227	123400	16531281	1997	1997	1997	1997	0
531	20231227	123300	16531281	1997	1997	1997	1997	0
532	20231227	123200	16531281	1997	1997	1997	1997	0
533	20231227	123100	16531281	1997	1997	1997	1997	0
534	20231227	123000	16531281	1997	1997	1997	1997	0
535	20231227	122900	16531281	1997	1997	1997	1997	0
536	20231227	122800	16531281	1997	1997	1997	1997	0
537	20231227	122700	16531281	1997	1997	1997	1997	0
538	20231227	122600	16531281	1997	1997	1997	1997	0
539	20231227	122500	16531281	1997	1997	1997	1997	0
540	20231227	122400	16531281	1997	1997	1997	1997	0
541	20231227	122300	16531281	1997	1997	1997	1997	0
542	20231227	122200	16531281	1997	1996	1997	1996	21
543	20231227	122100	16489364	1996	1996	1996	1996	0
544	20231227	122000	16489364	1996	1996	1996	1996	0
545	20231227	121900	16489364	1996	1996	1996	1996	0
546	20231227	121800	16489364	1996	1996	1996	1996	0
547	20231227	121700	16489364	1996	1996	1996	1996	0
548	20231227	121600	16489364	1996	1996	1996	1996	0
549	20231227	121500	16489364	1996	1996	1996	1996	0
550	20231227	121400	16489364	1996	1996	1996	1996	0
551	20231227	121300	16489364	1996	1996	1996	1996	0
552	20231227	121200	16489364	1996	1996	1996	1996	0
553	20231227	121100	16489364	1996	1996	1996	1996	0
554	20231227	121000	16489364	1996	1996	1996	1996	0
555	20231227	120900	16489364	1996	1996	1996	1996	0
556	20231227	120800	16489364	1996	1996	1996	1996	0
557	20231227	120700	16489364	1996	1996	1996	1996	0
558	20231227	120600	16489364	1996	1996	1996	1996	0
559	20231227	120500	16489364	1996	1996	1996	1996	0
560	20231227	120400	16489364	1996	1996	1996	1996	0
561	20231227	120300	16489364	1996	1996	1996	1996	0
562	20231227	120200	16489364	1996	1996	1996	1996	0
563	20231227	120100	16489364	1996	1996	1996	1996	0
564	20231227	120000	16489364	1996	1996	1996	1996	0
565	20231227	115900	16489364	1996	1996	1996	1996	0
566	20231227	115800	16489364	1996	1996	1996	1996	0
567	20231227	115700	16489364	1996	1996	1996	1996	0
568	20231227	115600	16489364	1996	1996	1996	1996	0
569	20231227	115500	16489364	1996	1996	1996	1996	0
570	20231227	115400	16489364	1996	1996	1996	1996	0
571	20231227	115300	16489364	1996	1996	1996	1996	0
572	20231227	115200	16489364	1996	1996	1996	1996	0
573	20231227	115100	16489364	1996	1996	1996	1996	0
574	20231227	115000	16489364	1996	1996	1996	1996	0
575	20231227	114900	16489364	1996	1996	1996	1996	0
576	20231227	114800	16489364	1996	1996	1996	1996	0
577	20231227	114700	16489364	1996	1996	1996	1996	0
578	20231227	114600	16489364	1996	1996	1996	1996	0
579	20231227	114500	16489364	1996	1996	1996	1996	0
580	20231227	114400	16489364	1996	1996	1996	1996	0
581	20231227	114300	16489364	1996	1996	1996	1996	0
582	20231227	114200	16489364	1996	1996	1996	1996	0
583	20231227	114100	16489364	1996	1996	1996	1996	0
584	20231227	114000	16489364	1996	1996	1996	1996	0
585	20231227	113900	16489364	1996	1996	1996	1996	0
586	20231227	113800	16489364	1996	1996	1996	1996	0
587	20231227	113700	16489364	1996	1996	1996	1996	0
588	20231227	113600	16489364	1996	1996	1996	1996	0
589	20231227	113500	16489364	1996	1996	1996	1996	0
590	20231227	113400	16489364	1996	1996	1996	1996	0
591	20231227	113300	16489364	1996	1996	1996	1996	0
592	20231227	113200	16489364	1996	1996	1996	1996	0
593	20231227	113100	16489364	1996	1996	1996	1996	0
594	20231227	113000	16489364	1996	1996	1996	1996	0
595	20231227	112900	16489364	1996	1996	1996	1996	0
596	20231227	112800	16489364	1996	1996	1996	1996	0
597	20231227	112700	16489364	1996	1996	1996	1996	0
598	20231227	112600	16489364	1996	1996	1996	1996	0
599	20231227	112500	16489364	1996	1996	1996	1996	0
600	20231227	112400	16489364	1996	1996	1996	1996	0
601	20231227	112300	16489364	1996	1996	1996	1996	0
602	20231227	112200	16489364	1996	1996	1996	1996	0
603	20231227	112100	16489364	1996	1996	1996	1996	0
604	20231227	112000	16489364	1996	1996	1996	1996	1
605	20231227	111900	16487368	1997	1997	1997	1997	0
606	20231227	111800	16487368	1997	1997	1997	1997	0
607	20231227	111700	16487368	1997	1997	1997	1997	0
608	20231227	111600	16487368	1997	1997	1997	1997	0
609	20231227	111500	16487368	1997	1997	1997	1997	0
610	20231227	111400	16487368	1997	1997	1997	1997	0
611	20231227	111300	16487368	1997	1997	1997	1997	0
612	20231227	111200	16487368	1997	1997	1997	1997	0
613	20231227	111100	16487368	1997	1997	1997	1997	0
614	20231227	111000	16487368	1997	1997	1997	1997	0
615	20231227	110900	16487368	1997	1997	1997	1997	0
616	20231227	110800	16487368	1997	1997	1997	1997	0
617	20231227	110700	16487368	1997	1996	1997	1996	5464
618	20231227	110600	5580960	1996	1996	1996	1996	1
619	20231227	110500	5578964	1997	1997	1997	1997	0
620	20231227	110400	5578964	1997	1997	1997	1997	0
621	20231227	110300	5578964	1997	1997	1997	1997	0
622	20231227	110200	5578964	1997	1997	1997	1997	0
623	20231227	110100	5578964	1997	1996	1997	1996	284
624	20231227	110000	5012086	1996	1996	1996	1996	0
625	20231227	105900	5012086	1996	1996	1996	1996	0
626	20231227	105800	5012086	1996	1996	1996	1996	0
627	20231227	105700	5012086	1996	1996	1996	1996	0
628	20231227	105600	5012086	1996	1996	1996	1996	0
629	20231227	105500	5012086	1996	1996	1996	1996	0
630	20231227	105400	5012086	1996	1996	1996	1996	0
631	20231227	105300	5012086	1996	1996	1996	1996	0
632	20231227	105200	5012086	1996	1996	1996	1996	0
633	20231227	105100	5012086	1996	1996	1996	1996	0
634	20231227	105000	5012086	1996	1996	1996	1996	0
635	20231227	104900	5012086	1996	1996	1996	1996	1
636	20231227	104800	5010090	1997	1997	1997	1997	1
637	20231227	104700	5008093	1996	1996	1996	1996	0
638	20231227	104600	5008093	1996	1996	1996	1996	0
639	20231227	104500	5008093	1996	1996	1996	1996	0
640	20231227	104400	5008093	1996	1996	1996	1996	0
641	20231227	104300	5008093	1996	1996	1996	1996	0
642	20231227	104200	5008093	1996	1996	1996	1996	0
643	20231227	104100	5008093	1996	1996	1996	1996	137
644	20231227	104000	4734641	1996	1996	1996	1996	0
645	20231227	103900	4734641	1996	1996	1996	1996	0
646	20231227	103800	4734641	1996	1996	1996	1996	0
647	20231227	103700	4734641	1996	1996	1996	1996	0
648	20231227	103600	4734641	1996	1996	1996	1996	0
649	20231227	103500	4734641	1996	1996	1996	1996	0
650	20231227	103400	4734641	1996	1996	1996	1996	0
651	20231227	103300	4734641	1996	1996	1996	1996	0
652	20231227	103200	4734641	1996	1996	1996	1996	0
653	20231227	103100	4734641	1996	1996	1996	1996	0
654	20231227	103000	4734641	1996	1996	1996	1996	0
655	20231227	102900	4734641	1996	1996	1996	1996	0
656	20231227	102800	4734641	1996	1996	1996	1996	0
657	20231227	102700	4734641	1996	1996	1996	1996	0
658	20231227	102600	4734641	1996	1996	1996	1996	0
659	20231227	102500	4734641	1996	1996	1996	1996	0
660	20231227	102400	4734641	1996	1996	1996	1996	0
661	20231227	102300	4734641	1996	1996	1996	1996	3
662	20231227	102200	4728653	1996	1996	1996	1996	0
663	20231227	102100	4728653	1996	1996	1996	1996	0
664	20231227	102000	4728653	1996	1996	1996	1996	0
665	20231227	101900	4728653	1996	1996	1996	1996	0
666	20231227	101800	4728653	1996	1996	1996	1996	0
667	20231227	101700	4728653	1996	1995	1996	1995	155
668	20231227	101600	4419423	1990	1990	1990	1990	0
669	20231227	101500	4419423	1990	1990	1990	1990	0
670	20231227	101400	4419423	1990	1990	1990	1990	0
671	20231227	101300	4419423	1990	1990	1990	1990	0
672	20231227	101200	4419423	1990	1990	1990	1990	0
673	20231227	101100	4419423	1990	1990	1990	1990	0
674	20231227	101000	4419423	1990	1990	1990	1990	0
675	20231227	100900	4419423	1990	1990	1990	1990	0
676	20231227	100800	4419423	1990	1990	1990	1990	0
677	20231227	100700	4419423	1990	1990	1990	1990	0
678	20231227	100600	4419423	1990	1990	1990	1990	0
679	20231227	100500	4419423	1990	1990	1990	1990	0
680	20231227	100400	4419423	1990	1990	1990	1990	0
681	20231227	100300	4419423	1990	1990	1990	1990	0
682	20231227	100200	4419423	1990	1990	1990	1990	0
683	20231227	100100	4419423	1990	1990	1990	1990	0
684	20231227	100000	4419423	1990	1990	1990	1990	0
685	20231227	095900	4419423	1990	1990	1990	1990	0
686	20231227	095800	4419423	1990	1990	1990	1990	0
687	20231227	095700	4419423	1990	1990	1990	1990	0
688	20231227	095600	4419423	1990	1990	1990	1990	0
689	20231227	095500	4419423	1990	1990	1990	1990	0
690	20231227	095400	4419423	1990	1990	1990	1990	0
691	20231227	095300	4419423	1990	1990	1990	1990	0
692	20231227	095200	4419423	1990	1990	1990	1990	0
693	20231227	095100	4419423	1990	1990	1990	1990	0
694	20231227	095000	4419423	1990	1990	1990	1990	0
695	20231227	094900	4419423	1990	1990	1990	1990	0
696	20231227	094800	4419423	1990	1990	1990	1990	1
697	20231227	094700	4417433	1990	1990	1990	1990	3
698	20231227	094600	4411463	1992	1993	1993	1990	22
699	20231227	094500	4367624	1994	1994	1994	1993	28
700	20231227	094400	4311793	1995	1995	1995	1995	0
701	20231227	094300	4311793	1995	1995	1995	1995	0
702	20231227	094200	4311793	1995	1995	1995	1995	0
703	20231227	094100	4311793	1995	1995	1995	1995	0
704	20231227	094000	4311793	1995	1995	1995	1995	0
705	20231227	093900	4311793	1995	1995	1995	1995	0
706	20231227	093800	4311793	1995	1995	1995	1995	0
707	20231227	093700	4311793	1995	1995	1995	1995	1
708	20231227	093600	4309798	1995	1995	1995	1995	10
709	20231227	093500	4289848	1995	1995	1995	1995	0
710	20231227	093400	4289848	1995	1995	1995	1995	0
711	20231227	093300	4289848	1995	1995	1995	1995	0
712	20231227	093200	4289848	1995	1995	1995	1995	0
713	20231227	093100	4289848	1995	1995	1995	1995	0
714	20231227	093000	4289848	1995	1995	1995	1995	0
715	20231227	092900	4289848	1995	1995	1995	1995	0
716	20231227	092800	4289848	1995	1995	1995	1995	0
717	20231227	092700	4289848	1995	1995	1995	1995	0
718	20231227	092600	4289848	1995	1995	1995	1995	0
719	20231227	092500	4289848	1995	1995	1995	1995	0
720	20231227	092400	4289848	1995	1995	1995	1995	0
721	20231227	092300	4289848	1995	1995	1995	1995	0
722	20231227	092200	4289848	1995	1995	1995	1995	0
723	20231227	092100	4289848	1995	1995	1995	1995	0
724	20231227	092000	4289848	1995	1995	1995	1995	0
725	20231227	091900	4289848	1995	1995	1995	1995	0
726	20231227	091800	4289848	1995	1995	1995	1995	0
727	20231227	091700	4289848	1995	1995	1995	1995	0
728	20231227	091600	4289848	1995	1995	1995	1995	0
729	20231227	091500	4289848	1995	1996	1996	1980	2097
730	20231227	091400	131739	1996	1996	1996	1996	0
731	20231227	091300	131739	1996	1996	1996	1996	0
732	20231227	091200	131739	1996	1997	1997	1996	4
733	20231227	091100	123753	1996	1996	1997	1996	62
734	20231227	091000	0	1997	1997	1997	1997	0
735	20231227	090900	0	1997	1997	1997	1997	0
736	20231227	090800	0	1997	1997	1997	1997	0
737	20231227	090700	0	1997	1997	1997	1997	0
738	20231227	090600	0	1997	1997	1997	1997	0
739	20231227	090500	0	1997	1997	1997	1997	0
740	20231227	090400	0	1997	1997	1997	1997	0
741	20231227	090300	0	1997	1997	1997	1997	0
742	20231227	090200	0	1997	1997	1997	1997	0
743	20231227	090100	0	1997	1997	1997	1997	0
744	20231227	090000	0	1997	1997	1997	1997	0