KissMeData/458320/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213200	9075942	1998	1998	1998	1998	250
3	20231207	213100	9075942	1998	1998	1998	1998	0
4	20231207	213000	9075942	1998	1998	1998	1998	0
5	20231207	212900	9075942	1998	1998	1998	1998	0
6	20231207	212800	9075942	1998	1998	1998	1998	0
7	20231207	212700	9075942	1998	1998	1998	1998	0
8	20231207	212600	9075942	1998	1998	1998	1998	0
9	20231207	212500	9075942	1998	1998	1998	1998	0
10	20231207	212400	9075942	1998	1998	1998	1998	0
11	20231207	212300	9075942	1998	1998	1998	1998	0
12	20231207	212200	9075942	1998	1998	1998	1998	0
13	20231207	212100	9075942	1998	1998	1998	1998	0
14	20231207	212000	9075942	1998	1998	1998	1998	0
15	20231207	211900	9075942	1998	1998	1998	1998	0
16	20231207	211800	9075942	1998	1998	1998	1998	0
17	20231207	211700	9075942	1998	1998	1998	1998	0
18	20231207	211600	9075942	1998	1998	1998	1998	0
19	20231207	211500	9075942	1998	1998	1998	1998	0
20	20231207	211400	9075942	1998	1998	1998	1998	0
21	20231207	211300	9075942	1998	1998	1998	1998	0
22	20231207	211200	9075942	1998	1998	1998	1998	0
23	20231207	211100	9075942	1998	1998	1998	1998	0
24	20231207	211000	9075942	1998	1998	1998	1998	0
25	20231207	210900	9075942	1998	1998	1998	1998	0
26	20231207	210800	9075942	1998	1998	1998	1998	0
27	20231207	210700	9075942	1998	1998	1998	1998	0
28	20231207	210600	9075942	1998	1998	1998	1998	0
29	20231207	210500	9075942	1998	1998	1998	1998	0
30	20231207	210400	9075942	1998	1998	1998	1998	0
31	20231207	210300	9075942	1998	1998	1998	1998	0
32	20231207	210200	9075942	1998	1998	1998	1998	250
33	20231207	210100	9075942	1998	1998	1998	1998	0
34	20231207	210000	9075942	1998	1998	1998	1998	0
35	20231207	205900	9075942	1998	1998	1998	1998	0
36	20231207	205800	9075942	1998	1998	1998	1998	0
37	20231207	205700	9075942	1998	1998	1998	1998	0
38	20231207	205600	9075942	1998	1998	1998	1998	0
39	20231207	205500	9075942	1998	1998	1998	1998	0
40	20231207	205400	9075942	1998	1998	1998	1998	0
41	20231207	205300	9075942	1998	1998	1998	1998	0
42	20231207	205200	9075942	1998	1998	1998	1998	0
43	20231207	205100	9075942	1998	1998	1998	1998	0
44	20231207	205000	9075942	1998	1998	1998	1998	0
45	20231207	204900	9075942	1998	1998	1998	1998	0
46	20231207	204800	9075942	1998	1998	1998	1998	0
47	20231207	204700	9075942	1998	1998	1998	1998	0
48	20231207	204600	9075942	1998	1998	1998	1998	0
49	20231207	204500	9075942	1998	1998	1998	1998	0
50	20231207	204400	9075942	1998	1998	1998	1998	0
51	20231207	204300	9075942	1998	1998	1998	1998	0
52	20231207	204200	9075942	1998	1998	1998	1998	0
53	20231207	204100	9075942	1998	1998	1998	1998	0
54	20231207	204000	9075942	1998	1998	1998	1998	0
55	20231207	203900	9075942	1998	1998	1998	1998	0
56	20231207	203800	9075942	1998	1998	1998	1998	0
57	20231207	203700	9075942	1998	1998	1998	1998	0
58	20231207	203600	9075942	1998	1998	1998	1998	0
59	20231207	203500	9075942	1998	1998	1998	1998	0
60	20231207	203400	9075942	1998	1998	1998	1998	0
61	20231207	203300	9075942	1998	1998	1998	1998	0
62	20231207	203200	9075942	1998	1998	1998	1998	250
63	20231207	203100	9075942	1998	1998	1998	1998	0
64	20231207	203000	9075942	1998	1998	1998	1998	0
65	20231207	202900	9075942	1998	1998	1998	1998	0
66	20231207	202800	9075942	1998	1998	1998	1998	0
67	20231207	202700	9075942	1998	1998	1998	1998	0
68	20231207	202600	9075942	1998	1998	1998	1998	0
69	20231207	202500	9075942	1998	1998	1998	1998	0
70	20231207	202400	9075942	1998	1998	1998	1998	0
71	20231207	202300	9075942	1998	1998	1998	1998	0
72	20231207	202200	9075942	1998	1998	1998	1998	0
73	20231207	202100	9075942	1998	1998	1998	1998	0
74	20231207	202000	9075942	1998	1998	1998	1998	0
75	20231207	201900	9075942	1998	1998	1998	1998	0
76	20231207	201800	9075942	1998	1998	1998	1998	0
77	20231207	201700	9075942	1998	1998	1998	1998	0
78	20231207	201600	9075942	1998	1998	1998	1998	0
79	20231207	201500	9075942	1998	1998	1998	1998	0
80	20231207	201400	9075942	1998	1998	1998	1998	0
81	20231207	201300	9075942	1998	1998	1998	1998	0
82	20231207	201200	9075942	1998	1998	1998	1998	0
83	20231207	201100	9075942	1998	1998	1998	1998	0
84	20231207	201000	9075942	1998	1998	1998	1998	0
85	20231207	200900	9075942	1998	1998	1998	1998	0
86	20231207	200800	9075942	1998	1998	1998	1998	0
87	20231207	200700	9075942	1998	1998	1998	1998	0
88	20231207	200600	9075942	1998	1998	1998	1998	0
89	20231207	200500	9075942	1998	1998	1998	1998	0
90	20231207	200400	9075942	1998	1998	1998	1998	0
91	20231207	200300	9075942	1998	1998	1998	1998	0
92	20231207	200200	9075942	1998	1998	1998	1998	250
93	20231207	200100	9075942	1998	1998	1998	1998	0
94	20231207	200000	9075942	1998	1998	1998	1998	0
95	20231207	195900	9075942	1998	1998	1998	1998	0
96	20231207	195800	9075942	1998	1998	1998	1998	0
97	20231207	195700	9075942	1998	1998	1998	1998	0
98	20231207	195600	9075942	1998	1998	1998	1998	0
99	20231207	195500	9075942	1998	1998	1998	1998	0
100	20231207	195400	9075942	1998	1998	1998	1998	0
101	20231207	195300	9075942	1998	1998	1998	1998	0
102	20231207	195200	9075942	1998	1998	1998	1998	0
103	20231207	195100	9075942	1998	1998	1998	1998	0
104	20231207	195000	9075942	1998	1998	1998	1998	0
105	20231207	194900	9075942	1998	1998	1998	1998	0
106	20231207	194800	9075942	1998	1998	1998	1998	0
107	20231207	194700	9075942	1998	1998	1998	1998	0
108	20231207	194600	9075942	1998	1998	1998	1998	0
109	20231207	194500	9075942	1998	1998	1998	1998	0
110	20231207	194400	9075942	1998	1998	1998	1998	0
111	20231207	194300	9075942	1998	1998	1998	1998	0
112	20231207	194200	9075942	1998	1998	1998	1998	0
113	20231207	194100	9075942	1998	1998	1998	1998	0
114	20231207	194000	9075942	1998	1998	1998	1998	0
115	20231207	193900	9075942	1998	1998	1998	1998	0
116	20231207	193800	9075942	1998	1998	1998	1998	0
117	20231207	193700	9075942	1998	1998	1998	1998	0
118	20231207	193600	9075942	1998	1998	1998	1998	0
119	20231207	193500	9075942	1998	1998	1998	1998	0
120	20231207	193400	9075942	1998	1998	1998	1998	0
121	20231207	193300	9075942	1998	1998	1998	1998	0
122	20231207	193200	9075942	1998	1998	1998	1998	250
123	20231207	193100	9075942	1998	1998	1998	1998	0
124	20231207	193000	9075942	1998	1998	1998	1998	0
125	20231207	192900	9075942	1998	1998	1998	1998	0
126	20231207	192800	9075942	1998	1998	1998	1998	0
127	20231207	192700	9075942	1998	1998	1998	1998	0
128	20231207	192600	9075942	1998	1998	1998	1998	0
129	20231207	192500	9075942	1998	1998	1998	1998	0
130	20231207	192400	9075942	1998	1998	1998	1998	0
131	20231207	192300	9075942	1998	1998	1998	1998	0
132	20231207	192200	9075942	1998	1998	1998	1998	0
133	20231207	192100	9075942	1998	1998	1998	1998	0
134	20231207	192000	9075942	1998	1998	1998	1998	0
135	20231207	191900	9075942	1998	1998	1998	1998	0
136	20231207	191800	9075942	1998	1998	1998	1998	0
137	20231207	191700	9075942	1998	1998	1998	1998	0
138	20231207	191600	9075942	1998	1998	1998	1998	0
139	20231207	191500	9075942	1998	1998	1998	1998	0
140	20231207	191400	9075942	1998	1998	1998	1998	0
141	20231207	191300	9075942	1998	1998	1998	1998	0
142	20231207	191200	9075942	1998	1998	1998	1998	0
143	20231207	191100	9075942	1998	1998	1998	1998	0
144	20231207	191000	9075942	1998	1998	1998	1998	0
145	20231207	190900	9075942	1998	1998	1998	1998	0
146	20231207	190800	9075942	1998	1998	1998	1998	0
147	20231207	190700	9075942	1998	1998	1998	1998	0
148	20231207	190600	9075942	1998	1998	1998	1998	0
149	20231207	190500	9075942	1998	1998	1998	1998	0
150	20231207	190400	9075942	1998	1998	1998	1998	0
151	20231207	190300	9075942	1998	1998	1998	1998	0
152	20231207	190200	9075942	1998	1998	1998	1998	250
153	20231207	190100	9075942	1998	1998	1998	1998	0
154	20231207	190000	9075942	1998	1998	1998	1998	0
155	20231207	185900	9075942	1998	1998	1998	1998	0
156	20231207	185800	9075942	1998	1998	1998	1998	0
157	20231207	185700	9075942	1998	1998	1998	1998	0
158	20231207	185600	9075942	1998	1998	1998	1998	0
159	20231207	185500	9075942	1998	1998	1998	1998	0
160	20231207	185400	9075942	1998	1998	1998	1998	0
161	20231207	185300	9075942	1998	1998	1998	1998	0
162	20231207	185200	9075942	1998	1998	1998	1998	0
163	20231207	185100	9075942	1998	1998	1998	1998	0
164	20231207	185000	9075942	1998	1998	1998	1998	0
165	20231207	184900	9075942	1998	1998	1998	1998	0
166	20231207	184800	9075942	1998	1998	1998	1998	0
167	20231207	184700	9075942	1998	1998	1998	1998	0
168	20231207	184600	9075942	1998	1998	1998	1998	0
169	20231207	184500	9075942	1998	1998	1998	1998	0
170	20231207	184400	9075942	1998	1998	1998	1998	0
171	20231207	184300	9075942	1998	1998	1998	1998	0
172	20231207	184200	9075942	1998	1998	1998	1998	0
173	20231207	184100	9075942	1998	1998	1998	1998	0
174	20231207	184000	9075942	1998	1998	1998	1998	0
175	20231207	183900	9075942	1998	1998	1998	1998	0
176	20231207	183800	9075942	1998	1998	1998	1998	0
177	20231207	183700	9075942	1998	1998	1998	1998	0
178	20231207	183600	9075942	1998	1998	1998	1998	0
179	20231207	183500	9075942	1998	1998	1998	1998	0
180	20231207	183400	9075942	1998	1998	1998	1998	0
181	20231207	183300	9075942	1998	1998	1998	1998	0
182	20231207	183200	9075942	1998	1998	1998	1998	250
183	20231207	183100	9075942	1998	1998	1998	1998	0
184	20231207	183000	9075942	1998	1998	1998	1998	0
185	20231207	182900	9075942	1998	1998	1998	1998	0
186	20231207	182800	9075942	1998	1998	1998	1998	0
187	20231207	182700	9075942	1998	1998	1998	1998	0
188	20231207	182600	9075942	1998	1998	1998	1998	0
189	20231207	182500	9075942	1998	1998	1998	1998	0
190	20231207	182400	9075942	1998	1998	1998	1998	0
191	20231207	182300	9075942	1998	1998	1998	1998	0
192	20231207	182200	9075942	1998	1998	1998	1998	0
193	20231207	182100	9075942	1998	1998	1998	1998	0
194	20231207	182000	9075942	1998	1998	1998	1998	0
195	20231207	181900	9075942	1998	1998	1998	1998	0
196	20231207	181800	9075942	1998	1998	1998	1998	0
197	20231207	181700	9075942	1998	1998	1998	1998	0
198	20231207	181600	9075942	1998	1998	1998	1998	0
199	20231207	181500	9075942	1998	1998	1998	1998	0
200	20231207	181400	9075942	1998	1998	1998	1998	0
201	20231207	181300	9075942	1998	1998	1998	1998	0
202	20231207	181200	9075942	1998	1998	1998	1998	0
203	20231207	181100	9075942	1998	1998	1998	1998	0
204	20231207	181000	9075942	1998	1998	1998	1998	0
205	20231207	180900	9075942	1998	1998	1998	1998	0
206	20231207	180800	9075942	1998	1998	1998	1998	0
207	20231207	180700	9075942	1998	1998	1998	1998	0
208	20231207	180600	9075942	1998	1998	1998	1998	0
209	20231207	180500	9075942	1998	1998	1998	1998	0
210	20231207	180400	9075942	1998	1998	1998	1998	0
211	20231207	180300	9075942	1998	1998	1998	1998	0
212	20231207	180200	9075942	1998	1998	1998	1998	250
213	20231207	180100	9075942	1998	1998	1998	1998	0
214	20231207	180000	9075942	1998	1998	1998	1998	0
215	20231207	175900	9075942	1998	1998	1998	1998	0
216	20231207	175800	9075942	1998	1998	1998	1998	0
217	20231207	175700	9075942	1998	1998	1998	1998	0
218	20231207	175600	9075942	1998	1998	1998	1998	0
219	20231207	175500	9075942	1998	1998	1998	1998	0
220	20231207	175400	9075942	1998	1998	1998	1998	0
221	20231207	175300	9075942	1998	1998	1998	1998	0
222	20231207	175200	9075942	1998	1998	1998	1998	0
223	20231207	175100	9075942	1998	1998	1998	1998	0
224	20231207	175000	9075942	1998	1998	1998	1998	0
225	20231207	174900	9075942	1998	1998	1998	1998	0
226	20231207	174800	9075942	1998	1998	1998	1998	0
227	20231207	174700	9075942	1998	1998	1998	1998	0
228	20231207	174600	9075942	1998	1998	1998	1998	0
229	20231207	174500	9075942	1998	1998	1998	1998	0
230	20231207	174400	9075942	1998	1998	1998	1998	0
231	20231207	174300	9075942	1998	1998	1998	1998	0
232	20231207	174200	9075942	1998	1998	1998	1998	0
233	20231207	174100	9075942	1998	1998	1998	1998	0
234	20231207	174000	9075942	1998	1998	1998	1998	0
235	20231207	173900	9075942	1998	1998	1998	1998	0
236	20231207	173800	9075942	1998	1998	1998	1998	0
237	20231207	173700	9075942	1998	1998	1998	1998	0
238	20231207	173600	9075942	1998	1998	1998	1998	0
239	20231207	173500	9075942	1998	1998	1998	1998	0
240	20231207	173400	9075942	1998	1998	1998	1998	0
241	20231207	173300	9075942	1998	1998	1998	1998	0
242	20231207	173200	9075942	1998	1998	1998	1998	250
243	20231207	173100	9075942	1998	1998	1998	1998	0
244	20231207	173000	9075942	1998	1998	1998	1998	0
245	20231207	172900	9075942	1998	1998	1998	1998	0
246	20231207	172800	9075942	1998	1998	1998	1998	0
247	20231207	172700	9075942	1998	1998	1998	1998	0
248	20231207	172600	9075942	1998	1998	1998	1998	0
249	20231207	172500	9075942	1998	1998	1998	1998	0
250	20231207	172400	9075942	1998	1998	1998	1998	0
251	20231207	172300	9075942	1998	1998	1998	1998	0
252	20231207	172200	9075942	1998	1998	1998	1998	0
253	20231207	172100	9075942	1998	1998	1998	1998	0
254	20231207	172000	9075942	1998	1998	1998	1998	0
255	20231207	171900	9075942	1998	1998	1998	1998	0
256	20231207	171800	9075942	1998	1998	1998	1998	0
257	20231207	171700	9075942	1998	1998	1998	1998	0
258	20231207	171600	9075942	1998	1998	1998	1998	0
259	20231207	171500	9075942	1998	1998	1998	1998	0
260	20231207	171400	9075942	1998	1998	1998	1998	0
261	20231207	171300	9075942	1998	1998	1998	1998	0
262	20231207	171200	9075942	1998	1998	1998	1998	0
263	20231207	171100	9075942	1998	1998	1998	1998	0
264	20231207	171000	9075942	1998	1998	1998	1998	0
265	20231207	170900	9075942	1998	1998	1998	1998	0
266	20231207	170800	9075942	1998	1998	1998	1998	0
267	20231207	170700	9075942	1998	1998	1998	1998	0
268	20231207	170600	9075942	1998	1998	1998	1998	0
269	20231207	170500	9075942	1998	1998	1998	1998	0
270	20231207	170400	9075942	1998	1998	1998	1998	0
271	20231207	170300	9075942	1998	1998	1998	1998	0
272	20231207	170200	9075942	1998	1998	1998	1998	250
273	20231207	170100	9075942	1998	1998	1998	1998	0
274	20231207	170000	9075942	1998	1998	1998	1998	0
275	20231207	165900	9075942	1998	1998	1998	1998	0
276	20231207	165800	9075942	1998	1998	1998	1998	0
277	20231207	165700	9075942	1998	1998	1998	1998	0
278	20231207	165600	9075942	1998	1998	1998	1998	0
279	20231207	165500	9075942	1998	1998	1998	1998	0
280	20231207	165400	9075942	1998	1998	1998	1998	0
281	20231207	165300	9075942	1998	1998	1998	1998	0
282	20231207	165200	9075942	1998	1998	1998	1998	0
283	20231207	165100	9075942	1998	1998	1998	1998	0
284	20231207	165000	9075942	1998	1998	1998	1998	0
285	20231207	164900	9075942	1998	1998	1998	1998	0
286	20231207	164800	9075942	1998	1998	1998	1998	0
287	20231207	164700	9075942	1998	1998	1998	1998	0
288	20231207	164600	9075942	1998	1998	1998	1998	0
289	20231207	164500	9075942	1998	1998	1998	1998	0
290	20231207	164400	9075942	1998	1998	1998	1998	0
291	20231207	164300	9075942	1998	1998	1998	1998	0
292	20231207	164200	9075942	1998	1998	1998	1998	0
293	20231207	164100	9075942	1998	1998	1998	1998	0
294	20231207	164000	9075942	1998	1998	1998	1998	0
295	20231207	163900	9075942	1998	1998	1998	1998	0
296	20231207	163800	9075942	1998	1998	1998	1998	0
297	20231207	163700	9075942	1998	1998	1998	1998	0
298	20231207	163600	9075942	1998	1998	1998	1998	0
299	20231207	163500	9075942	1998	1998	1998	1998	0
300	20231207	163400	9075942	1998	1998	1998	1998	0
301	20231207	163300	9075942	1998	1998	1998	1998	0
302	20231207	163200	9075942	1998	1998	1998	1998	250
303	20231207	163100	9075942	1998	1998	1998	1998	0
304	20231207	163000	9075942	1998	1998	1998	1998	0
305	20231207	162900	9075942	1998	1998	1998	1998	0
306	20231207	162800	9075942	1998	1998	1998	1998	0
307	20231207	162700	9075942	1998	1998	1998	1998	0
308	20231207	162600	9075942	1998	1998	1998	1998	0
309	20231207	162500	9075942	1998	1998	1998	1998	0
310	20231207	162400	9075942	1998	1998	1998	1998	0
311	20231207	162300	9075942	1998	1998	1998	1998	0
312	20231207	162200	9075942	1998	1998	1998	1998	0
313	20231207	162100	9075942	1998	1998	1998	1998	0
314	20231207	162000	9075942	1998	1998	1998	1998	0
315	20231207	161900	9075942	1998	1998	1998	1998	0
316	20231207	161800	9075942	1998	1998	1998	1998	0
317	20231207	161700	9075942	1998	1998	1998	1998	0
318	20231207	161600	9075942	1998	1998	1998	1998	0
319	20231207	161500	9075942	1998	1998	1998	1998	0
320	20231207	161400	9075942	1998	1998	1998	1998	0
321	20231207	161300	9075942	1998	1998	1998	1998	0
322	20231207	161200	9075942	1998	1998	1998	1998	0
323	20231207	161100	9075942	1998	1998	1998	1998	0
324	20231207	161000	9075942	1998	1998	1998	1998	0
325	20231207	160900	9075942	1998	1998	1998	1998	0
326	20231207	160800	9075942	1998	1998	1998	1998	0
327	20231207	160700	9075942	1998	1998	1998	1998	0
328	20231207	160600	9075942	1998	1998	1998	1998	0
329	20231207	160500	9075942	1998	1998	1998	1998	0
330	20231207	160400	9075942	1998	1998	1998	1998	0
331	20231207	160300	9075942	1998	1998	1998	1998	0
332	20231207	160200	9075942	1998	1998	1998	1998	250
333	20231207	160100	9075942	1998	1998	1998	1998	0
334	20231207	160000	9075942	1998	1998	1998	1998	0
335	20231207	155900	9075942	1998	1998	1998	1998	0
336	20231207	155800	9075942	1998	1998	1998	1998	0
337	20231207	155700	9075942	1998	1998	1998	1998	0
338	20231207	155600	9075942	1998	1998	1998	1998	0
339	20231207	155500	9075942	1998	1998	1998	1998	0
340	20231207	155400	9075942	1998	1998	1998	1998	0
341	20231207	155300	9075942	1998	1998	1998	1998	0
342	20231207	155200	9075942	1998	1998	1998	1998	0
343	20231207	155100	9075942	1998	1998	1998	1998	0
344	20231207	155000	9075942	1998	1998	1998	1998	0
345	20231207	154900	9075942	1998	1998	1998	1998	0
346	20231207	154800	9075942	1998	1998	1998	1998	0
347	20231207	154700	9075942	1998	1998	1998	1998	0
348	20231207	154600	9075942	1998	1998	1998	1998	0
349	20231207	154500	9075942	1998	1998	1998	1998	0
350	20231207	154400	9075942	1998	1998	1998	1998	0
351	20231207	154300	9075942	1998	1998	1998	1998	0
352	20231207	154200	9075942	1998	1998	1998	1998	0
353	20231207	154100	9075942	1998	1998	1998	1998	0
354	20231207	154000	9075942	1998	1998	1998	1998	0
355	20231207	153900	9075942	1998	1998	1998	1998	0
356	20231207	153800	9075942	1998	1998	1998	1998	0
357	20231207	153700	9075942	1998	1998	1998	1998	0
358	20231207	153600	9075942	1998	1998	1998	1998	0
359	20231207	153500	9075942	1998	1998	1998	1998	0
360	20231207	153400	9075942	1998	1998	1998	1998	0
361	20231207	153300	9075942	1998	1998	1998	1998	0
362	20231207	153200	9075942	1998	1998	1998	1998	250
363	20231207	153100	9075942	1998	1998	1998	1998	0
364	20231207	153000	9075942	1998	1998	1998	1998	250
365	20231207	152900	8576442	1998	1998	1998	1998	0
366	20231207	152800	8576442	1998	1998	1998	1998	0
367	20231207	152700	8576442	1998	1998	1998	1998	0
368	20231207	152600	8576442	1998	1998	1998	1998	0
369	20231207	152500	8576442	1998	1998	1998	1998	0
370	20231207	152400	8576442	1998	1998	1998	1998	0
371	20231207	152300	8576442	1998	1998	1998	1998	0
372	20231207	152200	8576442	1998	1998	1998	1998	0
373	20231207	152100	8576442	1998	1998	1998	1998	0
374	20231207	152000	8576442	1998	1998	1998	1998	0
375	20231207	151900	8576442	1998	1998	1998	1998	23
376	20231207	151800	8530488	1998	1998	1998	1998	0
377	20231207	151700	8530488	1998	1998	1998	1998	0
378	20231207	151600	8530488	1998	1998	1998	1998	21
379	20231207	151500	8488530	1998	1998	1998	1998	0
380	20231207	151400	8488530	1998	1998	1998	1998	0
381	20231207	151300	8488530	1998	1998	1998	1998	0
382	20231207	151200	8488530	1998	1998	1998	1998	21
383	20231207	151100	8446572	1998	1998	1998	1998	0
384	20231207	151000	8446572	1998	1998	1998	1998	0
385	20231207	150900	8446572	1998	1998	1998	1998	0
386	20231207	150800	8446572	1998	1998	1998	1998	21
387	20231207	150700	8404614	1998	1998	1998	1998	0
388	20231207	150600	8404614	1998	1998	1998	1998	0
389	20231207	150500	8404614	1998	1998	1998	1998	0
390	20231207	150400	8404614	1998	1998	1998	1998	21
391	20231207	150300	8362656	1998	1998	1998	1998	0
392	20231207	150200	8362656	1998	1998	1998	1998	0
393	20231207	150100	8362656	1998	1998	1998	1998	21
394	20231207	150000	8320698	1998	1998	1998	1998	0
395	20231207	145900	8320698	1998	1998	1998	1998	0
396	20231207	145800	8320698	1998	1998	1998	1998	0
397	20231207	145700	8320698	1998	1998	1998	1998	21
398	20231207	145600	8278740	1998	1998	1998	1998	0
399	20231207	145500	8278740	1998	1998	1998	1998	0
400	20231207	145400	8278740	1998	1998	1998	1998	0
401	20231207	145300	8278740	1998	1998	1998	1998	21
402	20231207	145200	8236782	1998	1998	1998	1998	0
403	20231207	145100	8236782	1998	1998	1998	1998	0
404	20231207	145000	8236782	1998	1998	1998	1998	0
405	20231207	144900	8236782	1998	1998	1998	1998	21
406	20231207	144800	8194824	1998	1998	1998	1998	0
407	20231207	144700	8194824	1998	1998	1998	1998	0
408	20231207	144600	8194824	1998	1998	1998	1998	21
409	20231207	144500	8152866	1998	1998	1998	1998	0
410	20231207	144400	8152866	1998	1998	1998	1998	0
411	20231207	144300	8152866	1998	1998	1998	1998	0
412	20231207	144200	8152866	1998	1998	1998	1998	21
413	20231207	144100	8110908	1998	1998	1998	1998	0
414	20231207	144000	8110908	1998	1998	1998	1998	0
415	20231207	143900	8110908	1998	1998	1998	1998	0
416	20231207	143800	8110908	1998	1998	1998	1998	21
417	20231207	143700	8068950	1998	1998	1998	1998	0
418	20231207	143600	8068950	1998	1998	1998	1998	0
419	20231207	143500	8068950	1998	1998	1998	1998	0
420	20231207	143400	8068950	1998	1998	1998	1998	22
421	20231207	143300	8024994	1998	1998	1998	1998	0
422	20231207	143200	8024994	1998	1998	1998	1998	0
423	20231207	143100	8024994	1998	1998	1998	1998	21
424	20231207	143000	7983036	1998	1998	1998	1998	0
425	20231207	142900	7983036	1998	1998	1998	1998	0
426	20231207	142800	7983036	1998	1998	1998	1998	0
427	20231207	142700	7983036	1998	1998	1998	1998	21
428	20231207	142600	7941078	1998	1998	1998	1998	0
429	20231207	142500	7941078	1998	1998	1998	1998	0
430	20231207	142400	7941078	1998	1998	1998	1998	0
431	20231207	142300	7941078	1998	1997	1998	1997	24
432	20231207	142200	7893129	1998	1998	1998	1998	0
433	20231207	142100	7893129	1998	1998	1998	1998	0
434	20231207	142000	7893129	1998	1998	1998	1998	0
435	20231207	141900	7893129	1998	1998	1998	1998	21
436	20231207	141800	7851171	1998	1998	1998	1998	0
437	20231207	141700	7851171	1998	1998	1998	1998	0
438	20231207	141600	7851171	1998	1998	1998	1998	1
439	20231207	141500	7849173	1998	1998	1998	1998	20
440	20231207	141400	7809213	1997	1997	1997	1997	0
441	20231207	141300	7809213	1997	1997	1997	1997	1
442	20231207	141200	7807216	1998	1998	1998	1998	21
443	20231207	141100	7765258	1998	1998	1998	1998	0
444	20231207	141000	7765258	1998	1998	1998	1998	0
445	20231207	140900	7765258	1998	1998	1998	1998	0
446	20231207	140800	7765258	1998	1998	1998	1998	21
447	20231207	140700	7723300	1998	1998	1998	1998	3
448	20231207	140600	7717306	1998	1998	1998	1998	0
449	20231207	140500	7717306	1998	1998	1998	1998	0
450	20231207	140400	7717306	1998	1998	1998	1998	21
451	20231207	140300	7675348	1997	1997	1997	1997	0
452	20231207	140200	7675348	1997	1997	1997	1997	0
453	20231207	140100	7675348	1997	1997	1997	1997	1
454	20231207	140000	7673351	1998	1998	1998	1998	21
455	20231207	135900	7631393	1998	1998	1998	1998	0
456	20231207	135800	7631393	1998	1998	1998	1998	0
457	20231207	135700	7631393	1998	1998	1998	1998	21
458	20231207	135600	7589435	1998	1998	1998	1998	11
459	20231207	135500	7567457	1998	1998	1998	1998	0
460	20231207	135400	7567457	1998	1998	1998	1998	0
461	20231207	135300	7567457	1998	1998	1998	1998	21
462	20231207	135200	7525499	1998	1998	1998	1998	0
463	20231207	135100	7525499	1998	1998	1998	1998	0
464	20231207	135000	7525499	1998	1998	1998	1998	0
465	20231207	134900	7525499	1998	1998	1998	1998	21
466	20231207	134800	7483541	1998	1998	1998	1998	0
467	20231207	134700	7483541	1998	1998	1998	1998	0
468	20231207	134600	7483541	1998	1998	1998	1998	0
469	20231207	134500	7483541	1998	1998	1998	1998	21
470	20231207	134400	7441583	1997	1997	1997	1997	0
471	20231207	134300	7441583	1997	1997	1997	1997	0
472	20231207	134200	7441583	1997	1998	1998	1997	29
473	20231207	134100	7383649	1998	1998	1998	1998	0
474	20231207	134000	7383649	1998	1998	1998	1998	0
475	20231207	133900	7383649	1998	1998	1998	1998	0
476	20231207	133800	7383649	1998	1998	1998	1998	21
477	20231207	133700	7341691	1998	1998	1998	1998	0
478	20231207	133600	7341691	1998	1998	1998	1998	0
479	20231207	133500	7341691	1998	1998	1998	1998	21
480	20231207	133400	7299733	1998	1998	1998	1998	0
481	20231207	133300	7299733	1998	1998	1998	1998	0
482	20231207	133200	7299733	1998	1998	1998	1998	0
483	20231207	133100	7299733	1998	1998	1998	1998	21
484	20231207	133000	7257775	1998	1998	1998	1998	0
485	20231207	132900	7257775	1998	1998	1998	1998	0
486	20231207	132800	7257775	1998	1998	1998	1998	21
487	20231207	132700	7215817	1998	1998	1998	1998	0
488	20231207	132600	7215817	1998	1998	1998	1998	0
489	20231207	132500	7215817	1998	1998	1998	1998	0
490	20231207	132400	7215817	1998	1998	1998	1998	21
491	20231207	132300	7173859	1998	1998	1998	1998	0
492	20231207	132200	7173859	1998	1998	1998	1998	0
493	20231207	132100	7173859	1998	1998	1998	1998	0
494	20231207	132000	7173859	1998	1998	1998	1998	21
495	20231207	131900	7131901	1998	1998	1998	1998	0
496	20231207	131800	7131901	1998	1998	1998	1998	0
497	20231207	131700	7131901	1998	1998	1998	1998	0
498	20231207	131600	7131901	1998	1998	1998	1998	21
499	20231207	131500	7089943	1998	1998	1998	1998	3
500	20231207	131400	7083949	1998	1998	1998	1998	3
501	20231207	131300	7077955	1998	1998	1998	1998	0
502	20231207	131200	7077955	1998	1998	1998	1998	21
503	20231207	131100	7035997	1998	1998	1998	1998	0
504	20231207	131000	7035997	1998	1998	1998	1998	0
505	20231207	130900	7035997	1998	1998	1998	1998	21
506	20231207	130800	6994039	1998	1998	1998	1998	0
507	20231207	130700	6994039	1998	1998	1998	1998	0
508	20231207	130600	6994039	1998	1998	1998	1998	0
509	20231207	130500	6994039	1998	1998	1998	1998	21
510	20231207	130400	6952081	1998	1998	1998	1998	0
511	20231207	130300	6952081	1998	1998	1998	1998	0
512	20231207	130200	6952081	1998	1998	1998	1998	0
513	20231207	130100	6952081	1998	1998	1998	1998	22
514	20231207	130000	6908125	1998	1998	1998	1998	0
515	20231207	125900	6908125	1998	1998	1998	1998	0
516	20231207	125800	6908125	1998	1998	1998	1998	0
517	20231207	125700	6908125	1998	1998	1998	1998	21
518	20231207	125600	6866167	1998	1998	1998	1998	0
519	20231207	125500	6866167	1998	1998	1998	1998	0
520	20231207	125400	6866167	1998	1998	1998	1998	21
521	20231207	125300	6824209	1998	1998	1998	1998	0
522	20231207	125200	6824209	1998	1998	1998	1998	0
523	20231207	125100	6824209	1998	1998	1998	1998	0
524	20231207	125000	6824209	1998	1998	1998	1998	21
525	20231207	124900	6782251	1998	1998	1998	1998	0
526	20231207	124800	6782251	1998	1998	1998	1998	0
527	20231207	124700	6782251	1998	1998	1998	1998	0
528	20231207	124600	6782251	1998	1998	1998	1998	21
529	20231207	124500	6740293	1998	1998	1998	1998	0
530	20231207	124400	6740293	1998	1998	1998	1998	0
531	20231207	124300	6740293	1998	1998	1998	1998	0
532	20231207	124200	6740293	1998	1998	1998	1998	21
533	20231207	124100	6698335	1998	1998	1998	1998	0
534	20231207	124000	6698335	1998	1998	1998	1998	0
535	20231207	123900	6698335	1998	1998	1998	1998	21
536	20231207	123800	6656377	1998	1998	1998	1998	0
537	20231207	123700	6656377	1998	1998	1998	1998	0
538	20231207	123600	6656377	1998	1998	1998	1998	0
539	20231207	123500	6656377	1998	1998	1998	1998	21
540	20231207	123400	6614419	1998	1998	1998	1998	0
541	20231207	123300	6614419	1998	1998	1998	1998	0
542	20231207	123200	6614419	1998	1998	1998	1998	0
543	20231207	123100	6614419	1998	1998	1998	1998	21
544	20231207	123000	6572461	1998	1998	1998	1998	0
545	20231207	122900	6572461	1998	1998	1998	1998	0
546	20231207	122800	6572461	1998	1998	1998	1998	0
547	20231207	122700	6572461	1998	1998	1998	1998	21
548	20231207	122600	6530503	1998	1998	1998	1998	0
549	20231207	122500	6530503	1998	1998	1998	1998	0
550	20231207	122400	6530503	1998	1998	1998	1998	1
551	20231207	122300	6528505	1998	1998	1998	1998	20
552	20231207	122200	6488545	1996	1996	1996	1996	0
553	20231207	122100	6488545	1996	1997	1997	1996	8
554	20231207	122000	6472576	1998	1998	1998	1998	0
555	20231207	121900	6472576	1998	1998	1998	1998	22
556	20231207	121800	6428620	1998	1998	1998	1998	0
557	20231207	121700	6428620	1998	1998	1998	1998	0
558	20231207	121600	6428620	1998	1998	1998	1998	0
559	20231207	121500	6428620	1998	1998	1998	1998	21
560	20231207	121400	6386662	1998	1998	1998	1998	0
561	20231207	121300	6386662	1998	1998	1998	1998	0
562	20231207	121200	6386662	1998	1998	1998	1998	0
563	20231207	121100	6386662	1998	1998	1998	1998	21
564	20231207	121000	6344704	1998	1998	1998	1998	21
565	20231207	120900	6302746	1998	1998	1998	1998	0
566	20231207	120800	6302746	1998	1998	1998	1998	1
567	20231207	120700	6300748	1998	1998	1998	1998	21
568	20231207	120600	6258790	1998	1998	1998	1998	0
569	20231207	120500	6258790	1998	1998	1998	1998	0
570	20231207	120400	6258790	1998	1998	1998	1998	21
571	20231207	120300	6216832	1998	1998	1998	1998	0
572	20231207	120200	6216832	1998	1998	1998	1998	0
573	20231207	120100	6216832	1998	1998	1998	1998	0
574	20231207	120000	6216832	1998	1998	1998	1998	21
575	20231207	115900	6174874	1998	1998	1998	1998	0
576	20231207	115800	6174874	1998	1998	1998	1998	0
577	20231207	115700	6174874	1998	1998	1998	1998	0
578	20231207	115600	6174874	1998	1998	1998	1998	21
579	20231207	115500	6132916	1998	1998	1998	1998	0
580	20231207	115400	6132916	1998	1998	1998	1998	0
581	20231207	115300	6132916	1998	1998	1998	1998	0
582	20231207	115200	6132916	1998	1998	1998	1998	21
583	20231207	115100	6090958	1998	1998	1998	1998	0
584	20231207	115000	6090958	1998	1998	1998	1998	5
585	20231207	114900	6080968	1998	1998	1998	1998	21
586	20231207	114800	6039010	1998	1998	1998	1998	0
587	20231207	114700	6039010	1998	1998	1998	1998	0
588	20231207	114600	6039010	1998	1998	1998	1998	0
589	20231207	114500	6039010	1998	1998	1998	1998	21
590	20231207	114400	5997052	1998	1998	1998	1998	0
591	20231207	114300	5997052	1998	1998	1998	1998	0
592	20231207	114200	5997052	1998	1998	1998	1998	0
593	20231207	114100	5997052	1998	1998	1998	1998	21
594	20231207	114000	5955094	1998	1998	1998	1998	0
595	20231207	113900	5955094	1998	1998	1998	1998	0
596	20231207	113800	5955094	1998	1998	1998	1998	0
597	20231207	113700	5955094	1998	1998	1998	1998	21
598	20231207	113600	5913136	1998	1998	1998	1998	0
599	20231207	113500	5913136	1998	1998	1998	1998	22
600	20231207	113400	5869180	1998	1998	1998	1998	0
601	20231207	113300	5869180	1998	1998	1998	1998	0
602	20231207	113200	5869180	1998	1998	1998	1998	0
603	20231207	113100	5869180	1998	1998	1998	1998	21
604	20231207	113000	5827222	1998	1998	1998	1998	0
605	20231207	112900	5827222	1998	1998	1998	1998	0
606	20231207	112800	5827222	1998	1998	1998	1998	0
607	20231207	112700	5827222	1998	1998	1998	1998	0
608	20231207	112600	5827222	1998	1998	1998	1998	21
609	20231207	112500	5785264	1998	1998	1998	1998	0
610	20231207	112400	5785264	1998	1998	1998	1998	0
611	20231207	112300	5785264	1998	1998	1998	1998	21
612	20231207	112200	5743306	1998	1998	1998	1998	0
613	20231207	112100	5743306	1998	1998	1998	1998	0
614	20231207	112000	5743306	1998	1998	1998	1998	21
615	20231207	111900	5701348	1998	1998	1998	1998	0
616	20231207	111800	5701348	1998	1998	1998	1998	0
617	20231207	111700	5701348	1998	1998	1998	1998	0
618	20231207	111600	5701348	1998	1998	1998	1998	21
619	20231207	111500	5659390	1998	1998	1998	1998	0
620	20231207	111400	5659390	1998	1998	1998	1998	0
621	20231207	111300	5659390	1998	1998	1998	1998	0
622	20231207	111200	5659390	1998	1998	1998	1998	0
623	20231207	111100	5659390	1998	1998	1998	1998	21
624	20231207	111000	5617432	1998	1998	1998	1998	0
625	20231207	110900	5617432	1998	1998	1998	1998	0
626	20231207	110800	5617432	1998	1998	1998	1998	16
627	20231207	110700	5585464	1997	1997	1997	1997	5
628	20231207	110600	5575479	1998	1998	1998	1998	0
629	20231207	110500	5575479	1998	1998	1998	1998	24
630	20231207	110400	5527527	1998	1998	1998	1998	370
631	20231207	110300	4788267	1999	1999	1999	1999	0
632	20231207	110200	4788267	1999	1999	1999	1999	0
633	20231207	110100	4788267	1999	1999	1999	1999	0
634	20231207	110000	4788267	1999	1999	1999	1999	0
635	20231207	105900	4788267	1999	1999	1999	1999	0
636	20231207	105800	4788267	1999	1999	1999	1999	0
637	20231207	105700	4788267	1999	1999	1999	1999	0
638	20231207	105600	4788267	1999	1999	1999	1999	0
639	20231207	105500	4788267	1999	1999	1999	1999	0
640	20231207	105400	4788267	1999	1999	1999	1999	0
641	20231207	105300	4788267	1999	1999	1999	1999	0
642	20231207	105200	4788267	1999	1999	1999	1999	0
643	20231207	105100	4788267	1999	1999	1999	1999	0
644	20231207	105000	4788267	1999	1999	1999	1999	0
645	20231207	104900	4788267	1999	1999	1999	1999	0
646	20231207	104800	4788267	1999	1999	1999	1999	0
647	20231207	104700	4788267	1999	1999	1999	1999	0
648	20231207	104600	4788267	1999	1999	1999	1999	0
649	20231207	104500	4788267	1999	1999	1999	1999	0
650	20231207	104400	4788267	1999	1999	1999	1999	0
651	20231207	104300	4788267	1999	1999	1999	1999	0
652	20231207	104200	4788267	1999	1999	1999	1999	0
653	20231207	104100	4788267	1999	1999	1999	1999	0
654	20231207	104000	4788267	1999	1999	1999	1999	0
655	20231207	103900	4788267	1999	1999	1999	1999	0
656	20231207	103800	4788267	1999	1999	1999	1999	0
657	20231207	103700	4788267	1999	1999	1999	1999	0
658	20231207	103600	4788267	1999	1999	1999	1999	0
659	20231207	103500	4788267	1999	1999	1999	1999	0
660	20231207	103400	4788267	1999	1999	1999	1999	0
661	20231207	103300	4788267	1999	1999	1999	1999	0
662	20231207	103200	4788267	1999	1999	1999	1999	0
663	20231207	103100	4788267	1999	1999	1999	1999	0
664	20231207	103000	4788267	1999	1999	1999	1999	0
665	20231207	102900	4788267	1999	1999	1999	1999	0
666	20231207	102800	4788267	1999	1999	1999	1999	0
667	20231207	102700	4788267	1999	1999	1999	1999	0
668	20231207	102600	4788267	1999	1999	1999	1999	0
669	20231207	102500	4788267	1999	1999	1999	1999	0
670	20231207	102400	4788267	1999	1999	1999	1999	0
671	20231207	102300	4788267	1999	1999	1999	1999	0
672	20231207	102200	4788267	1999	1999	1999	1999	0
673	20231207	102100	4788267	1999	1999	1999	1999	0
674	20231207	102000	4788267	1999	1999	1999	1999	0
675	20231207	101900	4788267	1999	1999	1999	1999	0
676	20231207	101800	4788267	1999	1999	1999	1999	1000
677	20231207	101700	2789267	1998	1998	1998	1998	0
678	20231207	101600	2789267	1998	1998	1998	1998	0
679	20231207	101500	2789267	1998	1998	1998	1998	0
680	20231207	101400	2789267	1998	1998	1998	1998	0
681	20231207	101300	2789267	1998	1998	1998	1998	0
682	20231207	101200	2789267	1998	1998	1998	1998	8
683	20231207	101100	2773283	1998	1998	1998	1998	0
684	20231207	101000	2773283	1998	1998	1998	1998	0
685	20231207	100900	2773283	1998	1998	1998	1998	0
686	20231207	100800	2773283	1998	1998	1998	1998	0
687	20231207	100700	2773283	1998	1998	1998	1998	0
688	20231207	100600	2773283	1998	1998	1998	1998	0
689	20231207	100500	2773283	1998	1998	1998	1998	0
690	20231207	100400	2773283	1998	1998	1998	1998	0
691	20231207	100300	2773283	1998	1998	1998	1998	0
692	20231207	100200	2773283	1998	1998	1998	1998	0
693	20231207	100100	2773283	1998	1998	1998	1998	0
694	20231207	100000	2773283	1998	1999	1999	1998	4
695	20231207	095900	2765289	1998	1998	1998	1998	1
696	20231207	095800	2763291	1998	1998	1998	1998	0
697	20231207	095700	2763291	1998	1998	1998	1998	0
698	20231207	095600	2763291	1998	1998	1998	1998	500
699	20231207	095500	1764291	1999	1999	1999	1999	0
700	20231207	095400	1764291	1999	1999	1999	1999	5
701	20231207	095300	1754296	1998	1998	1998	1998	750
702	20231207	095200	255796	1999	1999	1999	1999	0
703	20231207	095100	255796	1999	1999	1999	1999	0
704	20231207	095000	255796	1999	1999	1999	1999	0
705	20231207	094900	255796	1999	1999	1999	1999	0
706	20231207	094800	255796	1999	1999	1999	1999	0
707	20231207	094700	255796	1999	1999	1999	1999	0
708	20231207	094600	255796	1999	1999	1999	1999	0
709	20231207	094500	255796	1999	1999	1999	1999	0
710	20231207	094400	255796	1999	1999	1999	1999	51
711	20231207	094300	153847	1999	1999	1999	1999	0
712	20231207	094200	153847	1999	1999	1999	1999	0
713	20231207	094100	153847	1999	1999	1999	1999	0
714	20231207	094000	153847	1999	1999	1999	1999	0
715	20231207	093900	153847	1999	1999	1999	1999	0
716	20231207	093800	153847	1999	1999	1999	1999	0
717	20231207	093700	153847	1999	1999	1999	1999	0
718	20231207	093600	153847	1999	1999	1999	1999	0
719	20231207	093500	153847	1999	1999	1999	1999	0
720	20231207	093400	153847	1999	1999	1999	1999	0
721	20231207	093300	153847	1999	1999	1999	1999	0
722	20231207	093200	153847	1999	1999	1999	1999	0
723	20231207	093100	153847	1999	1999	1999	1999	0
724	20231207	093000	153847	1999	1999	1999	1999	0
725	20231207	092900	153847	1999	1999	1999	1999	1
726	20231207	092800	151848	1998	1998	1998	1998	0
727	20231207	092700	151848	1998	1998	1998	1998	0
728	20231207	092600	151848	1998	1998	1998	1998	0
729	20231207	092500	151848	1998	1998	1998	1998	0
730	20231207	092400	151848	1998	1998	1998	1998	0
731	20231207	092300	151848	1998	1998	1998	1998	0
732	20231207	092200	151848	1998	1998	1998	1998	0
733	20231207	092100	151848	1998	1998	1998	1998	8
734	20231207	092000	135864	1998	1998	1998	1998	0
735	20231207	091900	135864	1998	1998	1998	1998	0
736	20231207	091800	135864	1998	1998	1998	1998	0
737	20231207	091700	135864	1998	1998	1998	1998	21
738	20231207	091600	93906	1998	1998	1998	1998	0
739	20231207	091500	93906	1998	1998	1998	1998	0
740	20231207	091400	93906	1998	1998	1998	1998	5
741	20231207	091300	83916	1998	1998	1998	1998	21
742	20231207	091200	41958	1998	1998	1998	1998	0
743	20231207	091100	41958	1998	1998	1998	1998	0
744	20231207	091000	41958	1998	1998	1998	1998	0
745	20231207	090900	41958	1998	1998	1998	1998	0
746	20231207	090800	41958	1998	1998	1998	1998	0
747	20231207	090700	41958	1998	1998	1998	1998	21
748	20231207	090600	0	1998	1998	1998	1998	0
749	20231207	090500	0	1998	1998	1998	1998	0
750	20231207	090400	0	1998	1998	1998	1998	0
751	20231207	090300	0	1998	1998	1998	1998	0
752	20231207	090200	0	1998	1998	1998	1998	0
753	20231207	090100	0	1998	1998	1998	1998	0
754	20231207	090000	0	1998	1998	1998	1998	0