KissMeData/455310/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212500	14726413	1998	1998	1998	1998	10
3	20231227	212400	14726413	1998	1998	1998	1998	0
4	20231227	212300	14726413	1998	1998	1998	1998	0
5	20231227	212200	14726413	1998	1998	1998	1998	0
6	20231227	212100	14726413	1998	1998	1998	1998	0
7	20231227	212000	14726413	1998	1998	1998	1998	0
8	20231227	211900	14726413	1998	1998	1998	1998	0
9	20231227	211800	14726413	1998	1998	1998	1998	0
10	20231227	211700	14726413	1998	1998	1998	1998	0
11	20231227	211600	14726413	1998	1998	1998	1998	0
12	20231227	211500	14726413	1998	1998	1998	1998	0
13	20231227	211400	14726413	1998	1998	1998	1998	0
14	20231227	211300	14726413	1998	1998	1998	1998	0
15	20231227	211200	14726413	1998	1998	1998	1998	0
16	20231227	211100	14726413	1998	1998	1998	1998	0
17	20231227	211000	14726413	1998	1998	1998	1998	0
18	20231227	210900	14726413	1998	1998	1998	1998	0
19	20231227	210800	14726413	1998	1998	1998	1998	0
20	20231227	210700	14726413	1998	1998	1998	1998	0
21	20231227	210600	14726413	1998	1998	1998	1998	0
22	20231227	210500	14726413	1998	1998	1998	1998	0
23	20231227	210400	14726413	1998	1998	1998	1998	0
24	20231227	210300	14726413	1998	1998	1998	1998	0
25	20231227	210200	14726413	1998	1998	1998	1998	0
26	20231227	210100	14726413	1998	1998	1998	1998	0
27	20231227	210000	14726413	1998	1998	1998	1998	0
28	20231227	205900	14726413	1998	1998	1998	1998	0
29	20231227	205800	14726413	1998	1998	1998	1998	0
30	20231227	205700	14726413	1998	1998	1998	1998	0
31	20231227	205600	14726413	1998	1998	1998	1998	0
32	20231227	205500	14726413	1998	1998	1998	1998	10
33	20231227	205400	14726413	1998	1998	1998	1998	0
34	20231227	205300	14726413	1998	1998	1998	1998	0
35	20231227	205200	14726413	1998	1998	1998	1998	0
36	20231227	205100	14726413	1998	1998	1998	1998	0
37	20231227	205000	14726413	1998	1998	1998	1998	0
38	20231227	204900	14726413	1998	1998	1998	1998	0
39	20231227	204800	14726413	1998	1998	1998	1998	0
40	20231227	204700	14726413	1998	1998	1998	1998	0
41	20231227	204600	14726413	1998	1998	1998	1998	0
42	20231227	204500	14726413	1998	1998	1998	1998	0
43	20231227	204400	14726413	1998	1998	1998	1998	0
44	20231227	204300	14726413	1998	1998	1998	1998	0
45	20231227	204200	14726413	1998	1998	1998	1998	0
46	20231227	204100	14726413	1998	1998	1998	1998	0
47	20231227	204000	14726413	1998	1998	1998	1998	0
48	20231227	203900	14726413	1998	1998	1998	1998	0
49	20231227	203800	14726413	1998	1998	1998	1998	0
50	20231227	203700	14726413	1998	1998	1998	1998	0
51	20231227	203600	14726413	1998	1998	1998	1998	0
52	20231227	203500	14726413	1998	1998	1998	1998	0
53	20231227	203400	14726413	1998	1998	1998	1998	0
54	20231227	203300	14726413	1998	1998	1998	1998	0
55	20231227	203200	14726413	1998	1998	1998	1998	0
56	20231227	203100	14726413	1998	1998	1998	1998	0
57	20231227	203000	14726413	1998	1998	1998	1998	0
58	20231227	202900	14726413	1998	1998	1998	1998	0
59	20231227	202800	14726413	1998	1998	1998	1998	0
60	20231227	202700	14726413	1998	1998	1998	1998	0
61	20231227	202600	14726413	1998	1998	1998	1998	0
62	20231227	202500	14726413	1998	1998	1998	1998	10
63	20231227	202400	14726413	1998	1998	1998	1998	0
64	20231227	202300	14726413	1998	1998	1998	1998	0
65	20231227	202200	14726413	1998	1998	1998	1998	0
66	20231227	202100	14726413	1998	1998	1998	1998	0
67	20231227	202000	14726413	1998	1998	1998	1998	0
68	20231227	201900	14726413	1998	1998	1998	1998	0
69	20231227	201800	14726413	1998	1998	1998	1998	0
70	20231227	201700	14726413	1998	1998	1998	1998	0
71	20231227	201600	14726413	1998	1998	1998	1998	0
72	20231227	201500	14726413	1998	1998	1998	1998	0
73	20231227	201400	14726413	1998	1998	1998	1998	0
74	20231227	201300	14726413	1998	1998	1998	1998	0
75	20231227	201200	14726413	1998	1998	1998	1998	0
76	20231227	201100	14726413	1998	1998	1998	1998	0
77	20231227	201000	14726413	1998	1998	1998	1998	0
78	20231227	200900	14726413	1998	1998	1998	1998	0
79	20231227	200800	14726413	1998	1998	1998	1998	0
80	20231227	200700	14726413	1998	1998	1998	1998	0
81	20231227	200600	14726413	1998	1998	1998	1998	0
82	20231227	200500	14726413	1998	1998	1998	1998	0
83	20231227	200400	14726413	1998	1998	1998	1998	0
84	20231227	200300	14726413	1998	1998	1998	1998	0
85	20231227	200200	14726413	1998	1998	1998	1998	0
86	20231227	200100	14726413	1998	1998	1998	1998	0
87	20231227	200000	14726413	1998	1998	1998	1998	0
88	20231227	195900	14726413	1998	1998	1998	1998	0
89	20231227	195800	14726413	1998	1998	1998	1998	0
90	20231227	195700	14726413	1998	1998	1998	1998	0
91	20231227	195600	14726413	1998	1998	1998	1998	0
92	20231227	195500	14726413	1998	1998	1998	1998	10
93	20231227	195400	14726413	1998	1998	1998	1998	0
94	20231227	195300	14726413	1998	1998	1998	1998	0
95	20231227	195200	14726413	1998	1998	1998	1998	0
96	20231227	195100	14726413	1998	1998	1998	1998	0
97	20231227	195000	14726413	1998	1998	1998	1998	0
98	20231227	194900	14726413	1998	1998	1998	1998	0
99	20231227	194800	14726413	1998	1998	1998	1998	0
100	20231227	194700	14726413	1998	1998	1998	1998	0
101	20231227	194600	14726413	1998	1998	1998	1998	0
102	20231227	194500	14726413	1998	1998	1998	1998	0
103	20231227	194400	14726413	1998	1998	1998	1998	0
104	20231227	194300	14726413	1998	1998	1998	1998	0
105	20231227	194200	14726413	1998	1998	1998	1998	0
106	20231227	194100	14726413	1998	1998	1998	1998	0
107	20231227	194000	14726413	1998	1998	1998	1998	0
108	20231227	193900	14726413	1998	1998	1998	1998	0
109	20231227	193800	14726413	1998	1998	1998	1998	0
110	20231227	193700	14726413	1998	1998	1998	1998	0
111	20231227	193600	14726413	1998	1998	1998	1998	0
112	20231227	193500	14726413	1998	1998	1998	1998	0
113	20231227	193400	14726413	1998	1998	1998	1998	0
114	20231227	193300	14726413	1998	1998	1998	1998	0
115	20231227	193200	14726413	1998	1998	1998	1998	0
116	20231227	193100	14726413	1998	1998	1998	1998	0
117	20231227	193000	14726413	1998	1998	1998	1998	0
118	20231227	192900	14726413	1998	1998	1998	1998	0
119	20231227	192800	14726413	1998	1998	1998	1998	0
120	20231227	192700	14726413	1998	1998	1998	1998	0
121	20231227	192600	14726413	1998	1998	1998	1998	0
122	20231227	192500	14726413	1998	1998	1998	1998	10
123	20231227	192400	14726413	1998	1998	1998	1998	0
124	20231227	192300	14726413	1998	1998	1998	1998	0
125	20231227	192200	14726413	1998	1998	1998	1998	0
126	20231227	192100	14726413	1998	1998	1998	1998	0
127	20231227	192000	14726413	1998	1998	1998	1998	0
128	20231227	191900	14726413	1998	1998	1998	1998	0
129	20231227	191800	14726413	1998	1998	1998	1998	0
130	20231227	191700	14726413	1998	1998	1998	1998	0
131	20231227	191600	14726413	1998	1998	1998	1998	0
132	20231227	191500	14726413	1998	1998	1998	1998	0
133	20231227	191400	14726413	1998	1998	1998	1998	0
134	20231227	191300	14726413	1998	1998	1998	1998	0
135	20231227	191200	14726413	1998	1998	1998	1998	0
136	20231227	191100	14726413	1998	1998	1998	1998	0
137	20231227	191000	14726413	1998	1998	1998	1998	0
138	20231227	190900	14726413	1998	1998	1998	1998	0
139	20231227	190800	14726413	1998	1998	1998	1998	0
140	20231227	190700	14726413	1998	1998	1998	1998	0
141	20231227	190600	14726413	1998	1998	1998	1998	0
142	20231227	190500	14726413	1998	1998	1998	1998	0
143	20231227	190400	14726413	1998	1998	1998	1998	0
144	20231227	190300	14726413	1998	1998	1998	1998	0
145	20231227	190200	14726413	1998	1998	1998	1998	0
146	20231227	190100	14726413	1998	1998	1998	1998	0
147	20231227	190000	14726413	1998	1998	1998	1998	0
148	20231227	185900	14726413	1998	1998	1998	1998	0
149	20231227	185800	14726413	1998	1998	1998	1998	0
150	20231227	185700	14726413	1998	1998	1998	1998	0
151	20231227	185600	14726413	1998	1998	1998	1998	0
152	20231227	185500	14726413	1998	1998	1998	1998	10
153	20231227	185400	14726413	1998	1998	1998	1998	0
154	20231227	185300	14726413	1998	1998	1998	1998	0
155	20231227	185200	14726413	1998	1998	1998	1998	0
156	20231227	185100	14726413	1998	1998	1998	1998	0
157	20231227	185000	14726413	1998	1998	1998	1998	0
158	20231227	184900	14726413	1998	1998	1998	1998	0
159	20231227	184800	14726413	1998	1998	1998	1998	0
160	20231227	184700	14726413	1998	1998	1998	1998	0
161	20231227	184600	14726413	1998	1998	1998	1998	0
162	20231227	184500	14726413	1998	1998	1998	1998	0
163	20231227	184400	14726413	1998	1998	1998	1998	0
164	20231227	184300	14726413	1998	1998	1998	1998	0
165	20231227	184200	14726413	1998	1998	1998	1998	0
166	20231227	184100	14726413	1998	1998	1998	1998	0
167	20231227	184000	14726413	1998	1998	1998	1998	0
168	20231227	183900	14726413	1998	1998	1998	1998	0
169	20231227	183800	14726413	1998	1998	1998	1998	0
170	20231227	183700	14726413	1998	1998	1998	1998	0
171	20231227	183600	14726413	1998	1998	1998	1998	0
172	20231227	183500	14726413	1998	1998	1998	1998	0
173	20231227	183400	14726413	1998	1998	1998	1998	0
174	20231227	183300	14726413	1998	1998	1998	1998	0
175	20231227	183200	14726413	1998	1998	1998	1998	0
176	20231227	183100	14726413	1998	1998	1998	1998	0
177	20231227	183000	14726413	1998	1998	1998	1998	0
178	20231227	182900	14726413	1998	1998	1998	1998	0
179	20231227	182800	14726413	1998	1998	1998	1998	0
180	20231227	182700	14726413	1998	1998	1998	1998	0
181	20231227	182600	14726413	1998	1998	1998	1998	0
182	20231227	182500	14726413	1998	1998	1998	1998	10
183	20231227	182400	14726413	1998	1998	1998	1998	0
184	20231227	182300	14726413	1998	1998	1998	1998	0
185	20231227	182200	14726413	1998	1998	1998	1998	0
186	20231227	182100	14726413	1998	1998	1998	1998	0
187	20231227	182000	14726413	1998	1998	1998	1998	0
188	20231227	181900	14726413	1998	1998	1998	1998	0
189	20231227	181800	14726413	1998	1998	1998	1998	0
190	20231227	181700	14726413	1998	1998	1998	1998	0
191	20231227	181600	14726413	1998	1998	1998	1998	0
192	20231227	181500	14726413	1998	1998	1998	1998	0
193	20231227	181400	14726413	1998	1998	1998	1998	0
194	20231227	181300	14726413	1998	1998	1998	1998	0
195	20231227	181200	14726413	1998	1998	1998	1998	0
196	20231227	181100	14726413	1998	1998	1998	1998	0
197	20231227	181000	14726413	1998	1998	1998	1998	0
198	20231227	180900	14726413	1998	1998	1998	1998	0
199	20231227	180800	14726413	1998	1998	1998	1998	0
200	20231227	180700	14726413	1998	1998	1998	1998	0
201	20231227	180600	14726413	1998	1998	1998	1998	0
202	20231227	180500	14726413	1998	1998	1998	1998	0
203	20231227	180400	14726413	1998	1998	1998	1998	0
204	20231227	180300	14726413	1998	1998	1998	1998	0
205	20231227	180200	14726413	1998	1998	1998	1998	0
206	20231227	180100	14726413	1998	1998	1998	1998	0
207	20231227	180000	14726413	1998	1998	1998	1998	0
208	20231227	175900	14726413	1998	1998	1998	1998	0
209	20231227	175800	14726413	1998	1998	1998	1998	0
210	20231227	175700	14726413	1998	1998	1998	1998	0
211	20231227	175600	14726413	1998	1998	1998	1998	0
212	20231227	175500	14726413	1998	1998	1998	1998	10
213	20231227	175400	14726413	1998	1998	1998	1998	0
214	20231227	175300	14726413	1998	1998	1998	1998	0
215	20231227	175200	14726413	1998	1998	1998	1998	0
216	20231227	175100	14726413	1998	1998	1998	1998	0
217	20231227	175000	14726413	1998	1998	1998	1998	0
218	20231227	174900	14726413	1998	1998	1998	1998	0
219	20231227	174800	14726413	1998	1998	1998	1998	0
220	20231227	174700	14726413	1998	1998	1998	1998	0
221	20231227	174600	14726413	1998	1998	1998	1998	0
222	20231227	174500	14726413	1998	1998	1998	1998	0
223	20231227	174400	14726413	1998	1998	1998	1998	0
224	20231227	174300	14726413	1998	1998	1998	1998	0
225	20231227	174200	14726413	1998	1998	1998	1998	0
226	20231227	174100	14726413	1998	1998	1998	1998	0
227	20231227	174000	14726413	1998	1998	1998	1998	0
228	20231227	173900	14726413	1998	1998	1998	1998	0
229	20231227	173800	14726413	1998	1998	1998	1998	0
230	20231227	173700	14726413	1998	1998	1998	1998	0
231	20231227	173600	14726413	1998	1998	1998	1998	0
232	20231227	173500	14726413	1998	1998	1998	1998	0
233	20231227	173400	14726413	1998	1998	1998	1998	0
234	20231227	173300	14726413	1998	1998	1998	1998	0
235	20231227	173200	14726413	1998	1998	1998	1998	0
236	20231227	173100	14726413	1998	1998	1998	1998	0
237	20231227	173000	14726413	1998	1998	1998	1998	0
238	20231227	172900	14726413	1998	1998	1998	1998	0
239	20231227	172800	14726413	1998	1998	1998	1998	0
240	20231227	172700	14726413	1998	1998	1998	1998	0
241	20231227	172600	14726413	1998	1998	1998	1998	0
242	20231227	172500	14726413	1998	1998	1998	1998	10
243	20231227	172400	14726413	1998	1998	1998	1998	0
244	20231227	172300	14726413	1998	1998	1998	1998	0
245	20231227	172200	14726413	1998	1998	1998	1998	0
246	20231227	172100	14726413	1998	1998	1998	1998	0
247	20231227	172000	14726413	1998	1998	1998	1998	0
248	20231227	171900	14726413	1998	1998	1998	1998	0
249	20231227	171800	14726413	1998	1998	1998	1998	0
250	20231227	171700	14726413	1998	1998	1998	1998	0
251	20231227	171600	14726413	1998	1998	1998	1998	0
252	20231227	171500	14726413	1998	1998	1998	1998	0
253	20231227	171400	14726413	1998	1998	1998	1998	0
254	20231227	171300	14726413	1998	1998	1998	1998	0
255	20231227	171200	14726413	1998	1998	1998	1998	0
256	20231227	171100	14726413	1998	1998	1998	1998	0
257	20231227	171000	14726413	1998	1998	1998	1998	0
258	20231227	170900	14726413	1998	1998	1998	1998	0
259	20231227	170800	14726413	1998	1998	1998	1998	0
260	20231227	170700	14726413	1998	1998	1998	1998	0
261	20231227	170600	14726413	1998	1998	1998	1998	0
262	20231227	170500	14726413	1998	1998	1998	1998	0
263	20231227	170400	14726413	1998	1998	1998	1998	0
264	20231227	170300	14726413	1998	1998	1998	1998	0
265	20231227	170200	14726413	1998	1998	1998	1998	0
266	20231227	170100	14726413	1998	1998	1998	1998	0
267	20231227	170000	14726413	1998	1998	1998	1998	0
268	20231227	165900	14726413	1998	1998	1998	1998	0
269	20231227	165800	14726413	1998	1998	1998	1998	0
270	20231227	165700	14726413	1998	1998	1998	1998	0
271	20231227	165600	14726413	1998	1998	1998	1998	0
272	20231227	165500	14726413	1998	1998	1998	1998	10
273	20231227	165400	14726413	1998	1998	1998	1998	0
274	20231227	165300	14726413	1998	1998	1998	1998	0
275	20231227	165200	14726413	1998	1998	1998	1998	0
276	20231227	165100	14726413	1998	1998	1998	1998	0
277	20231227	165000	14726413	1998	1998	1998	1998	0
278	20231227	164900	14726413	1998	1998	1998	1998	0
279	20231227	164800	14726413	1998	1998	1998	1998	0
280	20231227	164700	14726413	1998	1998	1998	1998	0
281	20231227	164600	14726413	1998	1998	1998	1998	0
282	20231227	164500	14726413	1998	1998	1998	1998	0
283	20231227	164400	14726413	1998	1998	1998	1998	0
284	20231227	164300	14726413	1998	1998	1998	1998	0
285	20231227	164200	14726413	1998	1998	1998	1998	0
286	20231227	164100	14726413	1998	1998	1998	1998	0
287	20231227	164000	14726413	1998	1998	1998	1998	0
288	20231227	163900	14726413	1998	1998	1998	1998	0
289	20231227	163800	14726413	1998	1998	1998	1998	0
290	20231227	163700	14726413	1998	1998	1998	1998	0
291	20231227	163600	14726413	1998	1998	1998	1998	0
292	20231227	163500	14726413	1998	1998	1998	1998	0
293	20231227	163400	14726413	1998	1998	1998	1998	0
294	20231227	163300	14726413	1998	1998	1998	1998	0
295	20231227	163200	14726413	1998	1998	1998	1998	0
296	20231227	163100	14726413	1998	1998	1998	1998	0
297	20231227	163000	14726413	1998	1998	1998	1998	0
298	20231227	162900	14726413	1998	1998	1998	1998	0
299	20231227	162800	14726413	1998	1998	1998	1998	0
300	20231227	162700	14726413	1998	1998	1998	1998	0
301	20231227	162600	14726413	1998	1998	1998	1998	0
302	20231227	162500	14726413	1998	1998	1998	1998	10
303	20231227	162400	14726413	1998	1998	1998	1998	0
304	20231227	162300	14726413	1998	1998	1998	1998	0
305	20231227	162200	14726413	1998	1998	1998	1998	0
306	20231227	162100	14726413	1998	1998	1998	1998	0
307	20231227	162000	14726413	1998	1998	1998	1998	0
308	20231227	161900	14726413	1998	1998	1998	1998	0
309	20231227	161800	14726413	1998	1998	1998	1998	0
310	20231227	161700	14726413	1998	1998	1998	1998	0
311	20231227	161600	14726413	1998	1998	1998	1998	0
312	20231227	161500	14726413	1998	1998	1998	1998	0
313	20231227	161400	14726413	1998	1998	1998	1998	0
314	20231227	161300	14726413	1998	1998	1998	1998	0
315	20231227	161200	14726413	1998	1998	1998	1998	0
316	20231227	161100	14726413	1998	1998	1998	1998	0
317	20231227	161000	14726413	1998	1998	1998	1998	0
318	20231227	160900	14726413	1998	1998	1998	1998	0
319	20231227	160800	14726413	1998	1998	1998	1998	0
320	20231227	160700	14726413	1998	1998	1998	1998	0
321	20231227	160600	14726413	1998	1998	1998	1998	0
322	20231227	160500	14726413	1998	1998	1998	1998	0
323	20231227	160400	14726413	1998	1998	1998	1998	0
324	20231227	160300	14726413	1998	1998	1998	1998	0
325	20231227	160200	14726413	1998	1998	1998	1998	0
326	20231227	160100	14726413	1998	1998	1998	1998	0
327	20231227	160000	14726413	1998	1998	1998	1998	0
328	20231227	155900	14726413	1998	1998	1998	1998	0
329	20231227	155800	14726413	1998	1998	1998	1998	0
330	20231227	155700	14726413	1998	1998	1998	1998	0
331	20231227	155600	14726413	1998	1998	1998	1998	0
332	20231227	155500	14726413	1998	1998	1998	1998	10
333	20231227	155400	14726413	1998	1998	1998	1998	0
334	20231227	155300	14726413	1998	1998	1998	1998	0
335	20231227	155200	14726413	1998	1998	1998	1998	0
336	20231227	155100	14726413	1998	1998	1998	1998	0
337	20231227	155000	14726413	1998	1998	1998	1998	0
338	20231227	154900	14726413	1998	1998	1998	1998	0
339	20231227	154800	14726413	1998	1998	1998	1998	0
340	20231227	154700	14726413	1998	1998	1998	1998	0
341	20231227	154600	14726413	1998	1998	1998	1998	0
342	20231227	154500	14726413	1998	1998	1998	1998	0
343	20231227	154400	14726413	1998	1998	1998	1998	0
344	20231227	154300	14726413	1998	1998	1998	1998	0
345	20231227	154200	14726413	1998	1998	1998	1998	0
346	20231227	154100	14726413	1998	1998	1998	1998	0
347	20231227	154000	14726413	1998	1998	1998	1998	0
348	20231227	153900	14726413	1998	1998	1998	1998	0
349	20231227	153800	14726413	1998	1998	1998	1998	0
350	20231227	153700	14726413	1998	1998	1998	1998	0
351	20231227	153600	14726413	1998	1998	1998	1998	0
352	20231227	153500	14726413	1998	1998	1998	1998	0
353	20231227	153400	14726413	1998	1998	1998	1998	0
354	20231227	153300	14726413	1998	1998	1998	1998	0
355	20231227	153200	14726413	1998	1998	1998	1998	0
356	20231227	153100	14726413	1998	1998	1998	1998	0
357	20231227	153000	14726413	1998	1998	1998	1998	0
358	20231227	152900	14726413	1998	1998	1998	1998	0
359	20231227	152800	14726413	1998	1998	1998	1998	0
360	20231227	152700	14726413	1998	1998	1998	1998	0
361	20231227	152600	14726413	1998	1998	1998	1998	0
362	20231227	152500	14726413	1998	1998	1998	1998	0
363	20231227	152400	14726413	1998	1998	1998	1998	0
364	20231227	152300	14726413	1998	1998	1998	1998	0
365	20231227	152200	14726413	1998	1998	1998	1998	0
366	20231227	152100	14726413	1998	1998	1998	1998	0
367	20231227	152000	14726413	1998	1998	1998	1998	0
368	20231227	151900	14726413	1998	1998	1998	1998	10
369	20231227	151800	14706433	1998	1998	1998	1998	0
370	20231227	151700	14706433	1998	1998	1998	1998	0
371	20231227	151600	14706433	1998	1998	1998	1998	0
372	20231227	151500	14706433	1998	1998	1998	1998	0
373	20231227	151400	14706433	1998	1998	1998	1998	0
374	20231227	151300	14706433	1998	1998	1998	1998	0
375	20231227	151200	14706433	1998	1998	1998	1998	0
376	20231227	151100	14706433	1998	1998	1998	1998	0
377	20231227	151000	14706433	1998	1998	1998	1998	0
378	20231227	150900	14706433	1998	1997	1998	1997	563
379	20231227	150800	13582094	1998	1998	1998	1998	0
380	20231227	150700	13582094	1998	1997	1998	1997	36
381	20231227	150600	13510200	1998	1997	1998	1997	36
382	20231227	150500	13438306	1998	1998	1998	1998	0
383	20231227	150400	13438306	1998	1997	1998	1997	36
384	20231227	150300	13366412	1998	1998	1998	1998	0
385	20231227	150200	13366412	1998	1997	1998	1997	35
386	20231227	150100	13296516	1998	1997	1998	1997	36
387	20231227	150000	13224622	1998	1998	1998	1998	0
388	20231227	145900	13224622	1998	1997	1998	1997	36
389	20231227	145800	13152728	1998	1998	1998	1998	2
390	20231227	145700	13148732	1997	1997	1997	1997	34
391	20231227	145600	13080834	1998	1997	1998	1997	35
392	20231227	145500	13010938	1998	1998	1998	1998	0
393	20231227	145400	13010938	1998	1997	1998	1997	36
394	20231227	145300	12939044	1998	1998	1998	1998	2
395	20231227	145200	12935048	1997	1997	1997	1997	34
396	20231227	145100	12867150	1998	1997	1998	1997	37
397	20231227	145000	12793259	1998	1998	1998	1998	0
398	20231227	144900	12793259	1998	1997	1998	1997	36
399	20231227	144800	12721365	1998	1997	1998	1997	35
400	20231227	144700	12651469	1998	1998	1998	1998	0
401	20231227	144600	12651469	1998	1997	1998	1997	36
402	20231227	144500	12579575	1998	1998	1998	1998	0
403	20231227	144400	12579575	1998	1997	1998	1997	36
404	20231227	144300	12507681	1998	1997	1998	1997	36
405	20231227	144200	12435787	1998	1998	1998	1998	0
406	20231227	144100	12435787	1998	1997	1998	1997	36
407	20231227	144000	12363893	1998	1998	1998	1998	0
408	20231227	143900	12363893	1998	1997	1998	1997	35
409	20231227	143800	12293997	1998	1997	1998	1997	36
410	20231227	143700	12222103	1998	1998	1998	1998	0
411	20231227	143600	12222103	1998	1997	1998	1997	36
412	20231227	143500	12150209	1998	1998	1998	1998	0
413	20231227	143400	12150209	1998	1997	1998	1997	36
414	20231227	143300	12078315	1998	1997	1998	1997	37
415	20231227	143200	12004424	1998	1998	1998	1998	0
416	20231227	143100	12004424	1998	1997	1998	1997	35
417	20231227	143000	11934528	1998	1998	1998	1998	0
418	20231227	142900	11934528	1998	1997	1998	1997	36
419	20231227	142800	11862634	1998	1997	1998	1997	36
420	20231227	142700	11790740	1998	1998	1998	1998	0
421	20231227	142600	11790740	1998	1997	1998	1997	36
422	20231227	142500	11718846	1998	1998	1998	1998	0
423	20231227	142400	11718846	1998	1997	1998	1997	36
424	20231227	142300	11646952	1998	1997	1998	1997	35
425	20231227	142200	11577056	1998	1998	1998	1998	0
426	20231227	142100	11577056	1998	1997	1998	1997	36
427	20231227	142000	11505162	1998	1998	1998	1998	0
428	20231227	141900	11505162	1998	1997	1998	1997	36
429	20231227	141800	11433268	1998	1997	1998	1997	36
430	20231227	141700	11361374	1998	1998	1998	1998	0
431	20231227	141600	11361374	1998	1997	1998	1997	36
432	20231227	141500	11289480	1998	1998	1998	1998	1
433	20231227	141400	11287482	1997	1997	1997	1997	35
434	20231227	141300	11217587	1998	1997	1998	1997	36
435	20231227	141200	11145693	1997	1998	1998	1997	11
436	20231227	141100	11123720	1998	1997	1998	1997	35
437	20231227	141000	11053824	1998	1997	1998	1997	36
438	20231227	140900	10981930	1998	1998	1998	1998	0
439	20231227	140800	10981930	1998	1997	1998	1997	36
440	20231227	140700	10910036	1998	1998	1998	1998	0
441	20231227	140600	10910036	1998	1997	1998	1997	36
442	20231227	140500	10838142	1998	1997	1998	1997	36
443	20231227	140400	10766248	1998	1998	1998	1998	0
444	20231227	140300	10766248	1998	1998	1998	1997	36
445	20231227	140200	10694354	1998	1998	1998	1998	0
446	20231227	140100	10694354	1998	1997	1998	1997	36
447	20231227	140000	10622460	1998	1997	1998	1997	37
448	20231227	135900	10548568	1998	1998	1998	1998	0
449	20231227	135800	10548568	1998	1998	1998	1997	37
450	20231227	135700	10474676	1998	1998	1998	1998	0
451	20231227	135600	10474676	1998	1997	1998	1997	37
452	20231227	135500	10400785	1998	1997	1998	1997	36
453	20231227	135400	10328891	1998	1998	1998	1998	0
454	20231227	135300	10328891	1998	1997	1998	1997	35
455	20231227	135200	10258995	1998	1998	1998	1998	0
456	20231227	135100	10258995	1998	1997	1998	1997	36
457	20231227	135000	10187101	1998	1997	1998	1997	36
458	20231227	134900	10115207	1998	1997	1998	1997	216
459	20231227	134800	9683844	1998	1997	1998	1997	36
460	20231227	134700	9611950	1998	1998	1998	1998	0
461	20231227	134600	9611950	1998	1997	1998	1997	35
462	20231227	134500	9542054	1997	1997	1997	1997	34
463	20231227	134400	9474156	1997	1997	1997	1997	0
464	20231227	134300	9474156	1997	1996	1997	1996	50
465	20231227	134200	9374340	1997	1997	1997	1997	0
466	20231227	134100	9374340	1997	1997	1997	1997	1052
467	20231227	134000	7273496	1997	1997	1997	1997	2
468	20231227	133900	7269502	1998	1998	1998	1998	0
469	20231227	133800	7269502	1998	1998	1998	1998	2
470	20231227	133700	7265506	1999	1996	1999	1996	2
471	20231227	133600	7261511	1995	1995	1995	1995	34
472	20231227	133500	7193681	1996	1995	1996	1995	35
473	20231227	133400	7123855	1995	1995	1995	1995	0
474	20231227	133300	7123855	1995	1995	1995	1995	34
475	20231227	133200	7056025	1995	1995	1995	1995	0
476	20231227	133100	7056025	1995	1995	1995	1995	34
477	20231227	133000	6988195	1995	1995	1995	1995	34
478	20231227	132900	6920365	1995	1995	1995	1995	0
479	20231227	132800	6920365	1995	1995	1995	1995	34
480	20231227	132700	6852535	1995	1995	1995	1995	34
481	20231227	132600	6784705	1995	1995	1995	1995	0
482	20231227	132500	6784705	1995	1995	1995	1995	34
483	20231227	132400	6716875	1996	1996	1996	1996	0
484	20231227	132300	6716875	1996	1995	1996	1995	36
485	20231227	132200	6645053	1996	1995	1996	1995	36
486	20231227	132100	6573231	1996	1996	1996	1996	0
487	20231227	132000	6573231	1996	1995	1996	1995	37
488	20231227	131900	6499414	1996	1996	1996	1996	0
489	20231227	131800	6499414	1996	1995	1996	1995	35
490	20231227	131700	6429588	1996	1995	1996	1995	36
491	20231227	131600	6357766	1995	1995	1995	1995	0
492	20231227	131500	6357766	1995	1995	1995	1995	34
493	20231227	131400	6289936	1995	1995	1995	1995	0
494	20231227	131300	6289936	1995	1995	1995	1995	34
495	20231227	131200	6222106	1995	1995	1995	1995	34
496	20231227	131100	6154276	1996	1996	1996	1996	0
497	20231227	131000	6154276	1996	1996	1996	1996	23
498	20231227	130900	6108368	1996	1996	1996	1996	0
499	20231227	130800	6108368	1996	1996	1996	1996	34
500	20231227	130700	6040504	1996	1996	1996	1996	34
501	20231227	130600	5972640	1999	1996	1999	1996	16
502	20231227	130500	5940701	1996	1995	1996	1995	36
503	20231227	130400	5868879	1995	1995	1995	1995	0
504	20231227	130300	5868879	1995	1995	1995	1995	34
505	20231227	130200	5801049	1995	1995	1995	1995	35
506	20231227	130100	5731224	1995	1995	1995	1995	0
507	20231227	130000	5731224	1995	1995	1995	1995	34
508	20231227	125900	5663394	1995	1995	1995	1995	0
509	20231227	125800	5663394	1995	1995	1995	1995	34
510	20231227	125700	5595564	1995	1995	1995	1995	34
511	20231227	125600	5527734	1995	1995	1995	1995	0
512	20231227	125500	5527734	1995	1995	1995	1995	34
513	20231227	125400	5459904	1995	1995	1995	1995	0
514	20231227	125300	5459904	1995	1995	1995	1995	34
515	20231227	125200	5392074	1995	1995	1995	1995	34
516	20231227	125100	5324244	1996	1996	1996	1996	0
517	20231227	125000	5324244	1996	1996	1996	1996	18
518	20231227	124900	5288316	1999	1999	1999	1999	2
519	20231227	124800	5284318	1996	1996	1996	1996	34
520	20231227	124700	5216454	1999	1996	1999	1996	36
521	20231227	124600	5144592	1999	1999	1999	1999	0
522	20231227	124500	5144592	1999	1996	1999	1996	35
523	20231227	124400	5074729	1999	1999	1999	1999	0
524	20231227	124300	5074729	1999	1999	1999	1999	0
525	20231227	124200	5074729	1999	1999	1999	1999	0
526	20231227	124100	5074729	1999	1999	1999	1999	0
527	20231227	124000	5074729	1999	1999	1999	1999	0
528	20231227	123900	5074729	1999	1999	1999	1999	0
529	20231227	123800	5074729	1999	1999	1999	1999	0
530	20231227	123700	5074729	1999	1999	1999	1999	0
531	20231227	123600	5074729	1999	1999	1999	1999	0
532	20231227	123500	5074729	1999	1999	1999	1999	0
533	20231227	123400	5074729	1999	1999	1999	1999	0
534	20231227	123300	5074729	1999	1999	1999	1999	0
535	20231227	123200	5074729	1999	1999	1999	1999	0
536	20231227	123100	5074729	1999	1999	1999	1999	0
537	20231227	123000	5074729	1999	1999	1999	1999	0
538	20231227	122900	5074729	1999	1999	1999	1999	0
539	20231227	122800	5074729	1999	1999	1999	1999	0
540	20231227	122700	5074729	1999	1999	1999	1999	0
541	20231227	122600	5074729	1999	1999	1999	1999	0
542	20231227	122500	5074729	1999	1999	1999	1999	0
543	20231227	122400	5074729	1999	1999	1999	1999	0
544	20231227	122300	5074729	1999	1999	1999	1999	0
545	20231227	122200	5074729	1999	1999	1999	1999	0
546	20231227	122100	5074729	1999	1999	1999	1999	0
547	20231227	122000	5074729	1999	1999	1999	1999	0
548	20231227	121900	5074729	1999	1999	1999	1999	0
549	20231227	121800	5074729	1999	1999	1999	1999	0
550	20231227	121700	5074729	1999	1999	1999	1999	0
551	20231227	121600	5074729	1999	1999	1999	1999	0
552	20231227	121500	5074729	1999	1999	1999	1999	0
553	20231227	121400	5074729	1999	1999	1999	1999	0
554	20231227	121300	5074729	1999	1999	1999	1999	0
555	20231227	121200	5074729	1999	1999	1999	1999	0
556	20231227	121100	5074729	1999	1999	1999	1999	0
557	20231227	121000	5074729	1999	1999	1999	1999	0
558	20231227	120900	5074729	1999	1999	1999	1999	0
559	20231227	120800	5074729	1999	1999	1999	1999	0
560	20231227	120700	5074729	1999	1999	1999	1999	0
561	20231227	120600	5074729	1999	1999	1999	1999	0
562	20231227	120500	5074729	1999	1999	1999	1999	0
563	20231227	120400	5074729	1999	1999	1999	1999	0
564	20231227	120300	5074729	1999	1999	1999	1999	0
565	20231227	120200	5074729	1999	1996	1999	1996	2
566	20231227	120100	5070734	1999	1999	1999	1999	0
567	20231227	120000	5070734	1999	1999	1999	1999	0
568	20231227	115900	5070734	1999	1999	1999	1999	0
569	20231227	115800	5070734	1999	1999	1999	1999	0
570	20231227	115700	5070734	1999	1999	1999	1999	0
571	20231227	115600	5070734	1999	1999	1999	1999	0
572	20231227	115500	5070734	1999	1999	1999	1999	0
573	20231227	115400	5070734	1999	1999	1999	1999	0
574	20231227	115300	5070734	1999	1999	1999	1999	0
575	20231227	115200	5070734	1999	1999	1999	1999	0
576	20231227	115100	5070734	1999	1999	1999	1999	0
577	20231227	115000	5070734	1999	1999	1999	1999	0
578	20231227	114900	5070734	1999	1999	1999	1999	0
579	20231227	114800	5070734	1999	1999	1999	1999	0
580	20231227	114700	5070734	1999	1999	1999	1999	0
581	20231227	114600	5070734	1999	1999	1999	1999	0
582	20231227	114500	5070734	1999	1999	1999	1999	0
583	20231227	114400	5070734	1999	1999	1999	1999	0
584	20231227	114300	5070734	1999	1999	1999	1999	0
585	20231227	114200	5070734	1999	1999	1999	1999	0
586	20231227	114100	5070734	1999	1999	1999	1999	0
587	20231227	114000	5070734	1999	1999	1999	1999	0
588	20231227	113900	5070734	1999	1997	1999	1996	414
589	20231227	113800	4244342	1999	1999	1999	1999	0
590	20231227	113700	4244342	1999	1999	1999	1999	0
591	20231227	113600	4244342	1999	1999	1999	1999	0
592	20231227	113500	4244342	1999	1999	1999	1999	0
593	20231227	113400	4244342	1999	1999	1999	1999	0
594	20231227	113300	4244342	1999	1999	1999	1999	527
595	20231227	113200	3190869	1999	1999	1999	1999	0
596	20231227	113100	3190869	1999	1999	1999	1999	0
597	20231227	113000	3190869	1999	1999	1999	1999	0
598	20231227	112900	3190869	1999	1999	1999	1999	0
599	20231227	112800	3190869	1999	1999	1999	1999	0
600	20231227	112700	3190869	1999	1999	1999	1999	0
601	20231227	112600	3190869	1999	1999	1999	1999	0
602	20231227	112500	3190869	1999	1999	1999	1999	0
603	20231227	112400	3190869	1999	1999	1999	1999	0
604	20231227	112300	3190869	1999	1999	1999	1999	0
605	20231227	112200	3190869	1999	1999	1999	1999	0
606	20231227	112100	3190869	1999	1999	1999	1999	0
607	20231227	112000	3190869	1999	1999	1999	1999	0
608	20231227	111900	3190869	1999	1999	1999	1999	0
609	20231227	111800	3190869	1999	1999	1999	1999	0
610	20231227	111700	3190869	1999	1999	1999	1999	0
611	20231227	111600	3190869	1999	1999	1999	1999	0
612	20231227	111500	3190869	1999	1999	1999	1999	0
613	20231227	111400	3190869	1999	1999	1999	1999	0
614	20231227	111300	3190869	1999	1999	1999	1999	0
615	20231227	111200	3190869	1999	1999	1999	1999	0
616	20231227	111100	3190869	1999	1999	1999	1999	0
617	20231227	111000	3190869	1999	1999	1999	1999	0
618	20231227	110900	3190869	1999	1999	1999	1999	0
619	20231227	110800	3190869	1999	1999	1999	1999	0
620	20231227	110700	3190869	1999	1999	1999	1999	0
621	20231227	110600	3190869	1999	1999	1999	1999	0
622	20231227	110500	3190869	1999	1999	1999	1999	0
623	20231227	110400	3190869	1999	1999	1999	1999	0
624	20231227	110300	3190869	1999	1999	1999	1999	0
625	20231227	110200	3190869	1999	1999	1999	1999	0
626	20231227	110100	3190869	1999	1999	1999	1999	0
627	20231227	110000	3190869	1999	1999	1999	1999	0
628	20231227	105900	3190869	1999	1999	1999	1999	0
629	20231227	105800	3190869	1999	1999	1999	1999	0
630	20231227	105700	3190869	1999	1999	1999	1999	0
631	20231227	105600	3190869	1999	1999	1999	1999	0
632	20231227	105500	3190869	1999	1999	1999	1999	0
633	20231227	105400	3190869	1999	1999	1999	1999	0
634	20231227	105300	3190869	1999	1999	1999	1999	0
635	20231227	105200	3190869	1999	1999	1999	1999	0
636	20231227	105100	3190869	1999	1998	1999	1997	1044
637	20231227	105000	1105430	1998	1998	1998	1998	0
638	20231227	104900	1105430	1998	1998	1998	1998	0
639	20231227	104800	1105430	1998	1998	1998	1998	0
640	20231227	104700	1105430	1998	1998	1998	1998	0
641	20231227	104600	1105430	1998	1999	1999	1998	544
642	20231227	104500	17991	1999	1999	1999	1999	0
643	20231227	104400	17991	1999	1999	1999	1999	0
644	20231227	104300	17991	1999	1999	1999	1999	0
645	20231227	104200	17991	1999	1999	1999	1999	0
646	20231227	104100	17991	1999	1999	1999	1999	0
647	20231227	104000	17991	1999	1999	1999	1999	0
648	20231227	103900	17991	1999	1999	1999	1999	0
649	20231227	103800	17991	1999	1999	1999	1999	0
650	20231227	103700	17991	1999	1999	1999	1999	0
651	20231227	103600	17991	1999	1999	1999	1999	0
652	20231227	103500	17991	1999	1999	1999	1999	0
653	20231227	103400	17991	1999	1999	1999	1999	0
654	20231227	103300	17991	1999	1999	1999	1999	0
655	20231227	103200	17991	1999	1999	1999	1999	0
656	20231227	103100	17991	1999	1999	1999	1999	0
657	20231227	103000	17991	1999	1999	1999	1999	0
658	20231227	102900	17991	1999	1999	1999	1999	0
659	20231227	102800	17991	1999	1999	1999	1999	0
660	20231227	102700	17991	1999	1999	1999	1999	0
661	20231227	102600	17991	1999	1999	1999	1999	0
662	20231227	102500	17991	1999	1999	1999	1999	0
663	20231227	102400	17991	1999	1999	1999	1999	0
664	20231227	102300	17991	1999	1999	1999	1999	0
665	20231227	102200	17991	1999	1999	1999	1999	0
666	20231227	102100	17991	1999	1999	1999	1999	0
667	20231227	102000	17991	1999	1999	1999	1999	0
668	20231227	101900	17991	1999	1999	1999	1999	0
669	20231227	101800	17991	1999	1999	1999	1999	0
670	20231227	101700	17991	1999	1999	1999	1999	0
671	20231227	101600	17991	1999	1999	1999	1999	0
672	20231227	101500	17991	1999	1999	1999	1999	0
673	20231227	101400	17991	1999	1999	1999	1999	0
674	20231227	101300	17991	1999	1999	1999	1999	0
675	20231227	101200	17991	1999	1999	1999	1999	0
676	20231227	101100	17991	1999	1999	1999	1999	0
677	20231227	101000	17991	1999	1999	1999	1999	0
678	20231227	100900	17991	1999	1999	1999	1999	0
679	20231227	100800	17991	1999	1999	1999	1999	0
680	20231227	100700	17991	1999	1999	1999	1999	0
681	20231227	100600	17991	1999	1999	1999	1999	0
682	20231227	100500	17991	1999	1999	1999	1999	0
683	20231227	100400	17991	1999	1999	1999	1999	0
684	20231227	100300	17991	1999	1999	1999	1999	0
685	20231227	100200	17991	1999	1999	1999	1999	0
686	20231227	100100	17991	1999	1999	1999	1999	0
687	20231227	100000	17991	1999	1999	1999	1999	0
688	20231227	095900	17991	1999	1999	1999	1999	0
689	20231227	095800	17991	1999	1999	1999	1999	0
690	20231227	095700	17991	1999	1999	1999	1999	0
691	20231227	095600	17991	1999	1999	1999	1999	0
692	20231227	095500	17991	1999	1999	1999	1999	0
693	20231227	095400	17991	1999	1999	1999	1999	0
694	20231227	095300	17991	1999	1999	1999	1999	0
695	20231227	095200	17991	1999	1999	1999	1999	0
696	20231227	095100	17991	1999	1999	1999	1999	0
697	20231227	095000	17991	1999	1999	1999	1999	0
698	20231227	094900	17991	1999	1999	1999	1999	0
699	20231227	094800	17991	1999	1999	1999	1999	0
700	20231227	094700	17991	1999	1999	1999	1999	0
701	20231227	094600	17991	1999	1999	1999	1999	0
702	20231227	094500	17991	1999	1999	1999	1999	0
703	20231227	094400	17991	1999	1999	1999	1999	0
704	20231227	094300	17991	1999	1999	1999	1999	0
705	20231227	094200	17991	1999	1999	1999	1999	0
706	20231227	094100	17991	1999	1999	1999	1999	0
707	20231227	094000	17991	1999	1999	1999	1999	0
708	20231227	093900	17991	1999	1999	1999	1999	0
709	20231227	093800	17991	1999	1999	1999	1999	0
710	20231227	093700	17991	1999	1999	1999	1999	0
711	20231227	093600	17991	1999	1999	1999	1999	1
712	20231227	093500	15992	1999	1999	1999	1999	0
713	20231227	093400	15992	1999	1999	1999	1999	0
714	20231227	093300	15992	1999	1999	1999	1999	0
715	20231227	093200	15992	1999	1999	1999	1999	0
716	20231227	093100	15992	1999	1999	1999	1999	8
717	20231227	093000	0	1999	1999	1999	1999	0
718	20231227	092900	0	1999	1999	1999	1999	0
719	20231227	092800	0	1999	1999	1999	1999	0
720	20231227	092700	0	1999	1999	1999	1999	0
721	20231227	092600	0	1999	1999	1999	1999	0
722	20231227	092500	0	1999	1999	1999	1999	0
723	20231227	092400	0	1999	1999	1999	1999	0
724	20231227	092300	0	1999	1999	1999	1999	0
725	20231227	092200	0	1999	1999	1999	1999	0
726	20231227	092100	0	1999	1999	1999	1999	0
727	20231227	092000	0	1999	1999	1999	1999	0
728	20231227	091900	0	1999	1999	1999	1999	0
729	20231227	091800	0	1999	1999	1999	1999	0
730	20231227	091700	0	1999	1999	1999	1999	0
731	20231227	091600	0	1999	1999	1999	1999	0
732	20231227	091500	0	1999	1999	1999	1999	0
733	20231227	091400	0	1999	1999	1999	1999	0
734	20231227	091300	0	1999	1999	1999	1999	0
735	20231227	091200	0	1999	1999	1999	1999	0
736	20231227	091100	0	1999	1999	1999	1999	0
737	20231227	091000	0	1999	1999	1999	1999	0
738	20231227	090900	0	1999	1999	1999	1999	0
739	20231227	090800	0	1999	1999	1999	1999	0
740	20231227	090700	0	1999	1999	1999	1999	0
741	20231227	090600	0	1999	1999	1999	1999	0
742	20231227	090500	0	1999	1999	1999	1999	0
743	20231227	090400	0	1999	1999	1999	1999	0
744	20231227	090300	0	1999	1999	1999	1999	0
745	20231227	090200	0	1999	1999	1999	1999	0
746	20231227	090100	0	1999	1999	1999	1999	0
747	20231227	090000	0	1999	1999	1999	1999	0