KissMeData/458320/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213200	6612452	1998	1998	1998	1998	16
3	20231222	213100	6612452	1998	1998	1998	1998	0
4	20231222	213000	6612452	1998	1998	1998	1998	0
5	20231222	212900	6612452	1998	1998	1998	1998	0
6	20231222	212800	6612452	1998	1998	1998	1998	0
7	20231222	212700	6612452	1998	1998	1998	1998	0
8	20231222	212600	6612452	1998	1998	1998	1998	0
9	20231222	212500	6612452	1998	1998	1998	1998	0
10	20231222	212400	6612452	1998	1998	1998	1998	0
11	20231222	212300	6612452	1998	1998	1998	1998	0
12	20231222	212200	6612452	1998	1998	1998	1998	0
13	20231222	212100	6612452	1998	1998	1998	1998	0
14	20231222	212000	6612452	1998	1998	1998	1998	0
15	20231222	211900	6612452	1998	1998	1998	1998	0
16	20231222	211800	6612452	1998	1998	1998	1998	0
17	20231222	211700	6612452	1998	1998	1998	1998	0
18	20231222	211600	6612452	1998	1998	1998	1998	0
19	20231222	211500	6612452	1998	1998	1998	1998	0
20	20231222	211400	6612452	1998	1998	1998	1998	0
21	20231222	211300	6612452	1998	1998	1998	1998	0
22	20231222	211200	6612452	1998	1998	1998	1998	0
23	20231222	211100	6612452	1998	1998	1998	1998	0
24	20231222	211000	6612452	1998	1998	1998	1998	0
25	20231222	210900	6612452	1998	1998	1998	1998	0
26	20231222	210800	6612452	1998	1998	1998	1998	0
27	20231222	210700	6612452	1998	1998	1998	1998	0
28	20231222	210600	6612452	1998	1998	1998	1998	0
29	20231222	210500	6612452	1998	1998	1998	1998	0
30	20231222	210400	6612452	1998	1998	1998	1998	0
31	20231222	210300	6612452	1998	1998	1998	1998	0
32	20231222	210200	6612452	1998	1998	1998	1998	16
33	20231222	210100	6612452	1998	1998	1998	1998	0
34	20231222	210000	6612452	1998	1998	1998	1998	0
35	20231222	205900	6612452	1998	1998	1998	1998	0
36	20231222	205800	6612452	1998	1998	1998	1998	0
37	20231222	205700	6612452	1998	1998	1998	1998	0
38	20231222	205600	6612452	1998	1998	1998	1998	0
39	20231222	205500	6612452	1998	1998	1998	1998	0
40	20231222	205400	6612452	1998	1998	1998	1998	0
41	20231222	205300	6612452	1998	1998	1998	1998	0
42	20231222	205200	6612452	1998	1998	1998	1998	0
43	20231222	205100	6612452	1998	1998	1998	1998	0
44	20231222	205000	6612452	1998	1998	1998	1998	0
45	20231222	204900	6612452	1998	1998	1998	1998	0
46	20231222	204800	6612452	1998	1998	1998	1998	0
47	20231222	204700	6612452	1998	1998	1998	1998	0
48	20231222	204600	6612452	1998	1998	1998	1998	0
49	20231222	204500	6612452	1998	1998	1998	1998	0
50	20231222	204400	6612452	1998	1998	1998	1998	0
51	20231222	204300	6612452	1998	1998	1998	1998	0
52	20231222	204200	6612452	1998	1998	1998	1998	0
53	20231222	204100	6612452	1998	1998	1998	1998	0
54	20231222	204000	6612452	1998	1998	1998	1998	0
55	20231222	203900	6612452	1998	1998	1998	1998	0
56	20231222	203800	6612452	1998	1998	1998	1998	0
57	20231222	203700	6612452	1998	1998	1998	1998	0
58	20231222	203600	6612452	1998	1998	1998	1998	0
59	20231222	203500	6612452	1998	1998	1998	1998	0
60	20231222	203400	6612452	1998	1998	1998	1998	0
61	20231222	203300	6612452	1998	1998	1998	1998	0
62	20231222	203200	6612452	1998	1998	1998	1998	16
63	20231222	203100	6612452	1998	1998	1998	1998	0
64	20231222	203000	6612452	1998	1998	1998	1998	0
65	20231222	202900	6612452	1998	1998	1998	1998	0
66	20231222	202800	6612452	1998	1998	1998	1998	0
67	20231222	202700	6612452	1998	1998	1998	1998	0
68	20231222	202600	6612452	1998	1998	1998	1998	0
69	20231222	202500	6612452	1998	1998	1998	1998	0
70	20231222	202400	6612452	1998	1998	1998	1998	0
71	20231222	202300	6612452	1998	1998	1998	1998	0
72	20231222	202200	6612452	1998	1998	1998	1998	0
73	20231222	202100	6612452	1998	1998	1998	1998	0
74	20231222	202000	6612452	1998	1998	1998	1998	0
75	20231222	201900	6612452	1998	1998	1998	1998	0
76	20231222	201800	6612452	1998	1998	1998	1998	0
77	20231222	201700	6612452	1998	1998	1998	1998	0
78	20231222	201600	6612452	1998	1998	1998	1998	0
79	20231222	201500	6612452	1998	1998	1998	1998	0
80	20231222	201400	6612452	1998	1998	1998	1998	0
81	20231222	201300	6612452	1998	1998	1998	1998	0
82	20231222	201200	6612452	1998	1998	1998	1998	0
83	20231222	201100	6612452	1998	1998	1998	1998	0
84	20231222	201000	6612452	1998	1998	1998	1998	0
85	20231222	200900	6612452	1998	1998	1998	1998	0
86	20231222	200800	6612452	1998	1998	1998	1998	0
87	20231222	200700	6612452	1998	1998	1998	1998	0
88	20231222	200600	6612452	1998	1998	1998	1998	0
89	20231222	200500	6612452	1998	1998	1998	1998	0
90	20231222	200400	6612452	1998	1998	1998	1998	0
91	20231222	200300	6612452	1998	1998	1998	1998	0
92	20231222	200200	6612452	1998	1998	1998	1998	16
93	20231222	200100	6612452	1998	1998	1998	1998	0
94	20231222	200000	6612452	1998	1998	1998	1998	0
95	20231222	195900	6612452	1998	1998	1998	1998	0
96	20231222	195800	6612452	1998	1998	1998	1998	0
97	20231222	195700	6612452	1998	1998	1998	1998	0
98	20231222	195600	6612452	1998	1998	1998	1998	0
99	20231222	195500	6612452	1998	1998	1998	1998	0
100	20231222	195400	6612452	1998	1998	1998	1998	0
101	20231222	195300	6612452	1998	1998	1998	1998	0
102	20231222	195200	6612452	1998	1998	1998	1998	0
103	20231222	195100	6612452	1998	1998	1998	1998	0
104	20231222	195000	6612452	1998	1998	1998	1998	0
105	20231222	194900	6612452	1998	1998	1998	1998	0
106	20231222	194800	6612452	1998	1998	1998	1998	0
107	20231222	194700	6612452	1998	1998	1998	1998	0
108	20231222	194600	6612452	1998	1998	1998	1998	0
109	20231222	194500	6612452	1998	1998	1998	1998	0
110	20231222	194400	6612452	1998	1998	1998	1998	0
111	20231222	194300	6612452	1998	1998	1998	1998	0
112	20231222	194200	6612452	1998	1998	1998	1998	0
113	20231222	194100	6612452	1998	1998	1998	1998	0
114	20231222	194000	6612452	1998	1998	1998	1998	0
115	20231222	193900	6612452	1998	1998	1998	1998	0
116	20231222	193800	6612452	1998	1998	1998	1998	0
117	20231222	193700	6612452	1998	1998	1998	1998	0
118	20231222	193600	6612452	1998	1998	1998	1998	0
119	20231222	193500	6612452	1998	1998	1998	1998	0
120	20231222	193400	6612452	1998	1998	1998	1998	0
121	20231222	193300	6612452	1998	1998	1998	1998	0
122	20231222	193200	6612452	1998	1998	1998	1998	16
123	20231222	193100	6612452	1998	1998	1998	1998	0
124	20231222	193000	6612452	1998	1998	1998	1998	0
125	20231222	192900	6612452	1998	1998	1998	1998	0
126	20231222	192800	6612452	1998	1998	1998	1998	0
127	20231222	192700	6612452	1998	1998	1998	1998	0
128	20231222	192600	6612452	1998	1998	1998	1998	0
129	20231222	192500	6612452	1998	1998	1998	1998	0
130	20231222	192400	6612452	1998	1998	1998	1998	0
131	20231222	192300	6612452	1998	1998	1998	1998	0
132	20231222	192200	6612452	1998	1998	1998	1998	0
133	20231222	192100	6612452	1998	1998	1998	1998	0
134	20231222	192000	6612452	1998	1998	1998	1998	0
135	20231222	191900	6612452	1998	1998	1998	1998	0
136	20231222	191800	6612452	1998	1998	1998	1998	0
137	20231222	191700	6612452	1998	1998	1998	1998	0
138	20231222	191600	6612452	1998	1998	1998	1998	0
139	20231222	191500	6612452	1998	1998	1998	1998	0
140	20231222	191400	6612452	1998	1998	1998	1998	0
141	20231222	191300	6612452	1998	1998	1998	1998	0
142	20231222	191200	6612452	1998	1998	1998	1998	0
143	20231222	191100	6612452	1998	1998	1998	1998	0
144	20231222	191000	6612452	1998	1998	1998	1998	0
145	20231222	190900	6612452	1998	1998	1998	1998	0
146	20231222	190800	6612452	1998	1998	1998	1998	0
147	20231222	190700	6612452	1998	1998	1998	1998	0
148	20231222	190600	6612452	1998	1998	1998	1998	0
149	20231222	190500	6612452	1998	1998	1998	1998	0
150	20231222	190400	6612452	1998	1998	1998	1998	0
151	20231222	190300	6612452	1998	1998	1998	1998	0
152	20231222	190200	6612452	1998	1998	1998	1998	16
153	20231222	190100	6612452	1998	1998	1998	1998	0
154	20231222	190000	6612452	1998	1998	1998	1998	0
155	20231222	185900	6612452	1998	1998	1998	1998	0
156	20231222	185800	6612452	1998	1998	1998	1998	0
157	20231222	185700	6612452	1998	1998	1998	1998	0
158	20231222	185600	6612452	1998	1998	1998	1998	0
159	20231222	185500	6612452	1998	1998	1998	1998	0
160	20231222	185400	6612452	1998	1998	1998	1998	0
161	20231222	185300	6612452	1998	1998	1998	1998	0
162	20231222	185200	6612452	1998	1998	1998	1998	0
163	20231222	185100	6612452	1998	1998	1998	1998	0
164	20231222	185000	6612452	1998	1998	1998	1998	0
165	20231222	184900	6612452	1998	1998	1998	1998	0
166	20231222	184800	6612452	1998	1998	1998	1998	0
167	20231222	184700	6612452	1998	1998	1998	1998	0
168	20231222	184600	6612452	1998	1998	1998	1998	0
169	20231222	184500	6612452	1998	1998	1998	1998	0
170	20231222	184400	6612452	1998	1998	1998	1998	0
171	20231222	184300	6612452	1998	1998	1998	1998	0
172	20231222	184200	6612452	1998	1998	1998	1998	0
173	20231222	184100	6612452	1998	1998	1998	1998	0
174	20231222	184000	6612452	1998	1998	1998	1998	0
175	20231222	183900	6612452	1998	1998	1998	1998	0
176	20231222	183800	6612452	1998	1998	1998	1998	0
177	20231222	183700	6612452	1998	1998	1998	1998	0
178	20231222	183600	6612452	1998	1998	1998	1998	0
179	20231222	183500	6612452	1998	1998	1998	1998	0
180	20231222	183400	6612452	1998	1998	1998	1998	0
181	20231222	183300	6612452	1998	1998	1998	1998	0
182	20231222	183200	6612452	1998	1998	1998	1998	16
183	20231222	183100	6612452	1998	1998	1998	1998	0
184	20231222	183000	6612452	1998	1998	1998	1998	0
185	20231222	182900	6612452	1998	1998	1998	1998	0
186	20231222	182800	6612452	1998	1998	1998	1998	0
187	20231222	182700	6612452	1998	1998	1998	1998	0
188	20231222	182600	6612452	1998	1998	1998	1998	0
189	20231222	182500	6612452	1998	1998	1998	1998	0
190	20231222	182400	6612452	1998	1998	1998	1998	0
191	20231222	182300	6612452	1998	1998	1998	1998	0
192	20231222	182200	6612452	1998	1998	1998	1998	0
193	20231222	182100	6612452	1998	1998	1998	1998	0
194	20231222	182000	6612452	1998	1998	1998	1998	0
195	20231222	181900	6612452	1998	1998	1998	1998	0
196	20231222	181800	6612452	1998	1998	1998	1998	0
197	20231222	181700	6612452	1998	1998	1998	1998	0
198	20231222	181600	6612452	1998	1998	1998	1998	0
199	20231222	181500	6612452	1998	1998	1998	1998	0
200	20231222	181400	6612452	1998	1998	1998	1998	0
201	20231222	181300	6612452	1998	1998	1998	1998	0
202	20231222	181200	6612452	1998	1998	1998	1998	0
203	20231222	181100	6612452	1998	1998	1998	1998	0
204	20231222	181000	6612452	1998	1998	1998	1998	0
205	20231222	180900	6612452	1998	1998	1998	1998	0
206	20231222	180800	6612452	1998	1998	1998	1998	0
207	20231222	180700	6612452	1998	1998	1998	1998	0
208	20231222	180600	6612452	1998	1998	1998	1998	0
209	20231222	180500	6612452	1998	1998	1998	1998	0
210	20231222	180400	6612452	1998	1998	1998	1998	0
211	20231222	180300	6612452	1998	1998	1998	1998	0
212	20231222	180200	6612452	1998	1998	1998	1998	16
213	20231222	180100	6612452	1998	1998	1998	1998	0
214	20231222	180000	6612452	1998	1998	1998	1998	0
215	20231222	175900	6612452	1998	1998	1998	1998	0
216	20231222	175800	6612452	1998	1998	1998	1998	0
217	20231222	175700	6612452	1998	1998	1998	1998	0
218	20231222	175600	6612452	1998	1998	1998	1998	0
219	20231222	175500	6612452	1998	1998	1998	1998	0
220	20231222	175400	6612452	1998	1998	1998	1998	0
221	20231222	175300	6612452	1998	1998	1998	1998	0
222	20231222	175200	6612452	1998	1998	1998	1998	0
223	20231222	175100	6612452	1998	1998	1998	1998	0
224	20231222	175000	6612452	1998	1998	1998	1998	0
225	20231222	174900	6612452	1998	1998	1998	1998	0
226	20231222	174800	6612452	1998	1998	1998	1998	0
227	20231222	174700	6612452	1998	1998	1998	1998	0
228	20231222	174600	6612452	1998	1998	1998	1998	0
229	20231222	174500	6612452	1998	1998	1998	1998	0
230	20231222	174400	6612452	1998	1998	1998	1998	0
231	20231222	174300	6612452	1998	1998	1998	1998	0
232	20231222	174200	6612452	1998	1998	1998	1998	0
233	20231222	174100	6612452	1998	1998	1998	1998	0
234	20231222	174000	6612452	1998	1998	1998	1998	0
235	20231222	173900	6612452	1998	1998	1998	1998	0
236	20231222	173800	6612452	1998	1998	1998	1998	0
237	20231222	173700	6612452	1998	1998	1998	1998	0
238	20231222	173600	6612452	1998	1998	1998	1998	0
239	20231222	173500	6612452	1998	1998	1998	1998	0
240	20231222	173400	6612452	1998	1998	1998	1998	0
241	20231222	173300	6612452	1998	1998	1998	1998	0
242	20231222	173200	6612452	1998	1998	1998	1998	16
243	20231222	173100	6612452	1998	1998	1998	1998	0
244	20231222	173000	6612452	1998	1998	1998	1998	0
245	20231222	172900	6612452	1998	1998	1998	1998	0
246	20231222	172800	6612452	1998	1998	1998	1998	0
247	20231222	172700	6612452	1998	1998	1998	1998	0
248	20231222	172600	6612452	1998	1998	1998	1998	0
249	20231222	172500	6612452	1998	1998	1998	1998	0
250	20231222	172400	6612452	1998	1998	1998	1998	0
251	20231222	172300	6612452	1998	1998	1998	1998	0
252	20231222	172200	6612452	1998	1998	1998	1998	0
253	20231222	172100	6612452	1998	1998	1998	1998	0
254	20231222	172000	6612452	1998	1998	1998	1998	0
255	20231222	171900	6612452	1998	1998	1998	1998	0
256	20231222	171800	6612452	1998	1998	1998	1998	0
257	20231222	171700	6612452	1998	1998	1998	1998	0
258	20231222	171600	6612452	1998	1998	1998	1998	0
259	20231222	171500	6612452	1998	1998	1998	1998	0
260	20231222	171400	6612452	1998	1998	1998	1998	0
261	20231222	171300	6612452	1998	1998	1998	1998	0
262	20231222	171200	6612452	1998	1998	1998	1998	0
263	20231222	171100	6612452	1998	1998	1998	1998	0
264	20231222	171000	6612452	1998	1998	1998	1998	0
265	20231222	170900	6612452	1998	1998	1998	1998	0
266	20231222	170800	6612452	1998	1998	1998	1998	0
267	20231222	170700	6612452	1998	1998	1998	1998	0
268	20231222	170600	6612452	1998	1998	1998	1998	0
269	20231222	170500	6612452	1998	1998	1998	1998	0
270	20231222	170400	6612452	1998	1998	1998	1998	0
271	20231222	170300	6612452	1998	1998	1998	1998	0
272	20231222	170200	6612452	1998	1998	1998	1998	16
273	20231222	170100	6612452	1998	1998	1998	1998	0
274	20231222	170000	6612452	1998	1998	1998	1998	0
275	20231222	165900	6612452	1998	1998	1998	1998	0
276	20231222	165800	6612452	1998	1998	1998	1998	0
277	20231222	165700	6612452	1998	1998	1998	1998	0
278	20231222	165600	6612452	1998	1998	1998	1998	0
279	20231222	165500	6612452	1998	1998	1998	1998	0
280	20231222	165400	6612452	1998	1998	1998	1998	0
281	20231222	165300	6612452	1998	1998	1998	1998	0
282	20231222	165200	6612452	1998	1998	1998	1998	0
283	20231222	165100	6612452	1998	1998	1998	1998	0
284	20231222	165000	6612452	1998	1998	1998	1998	0
285	20231222	164900	6612452	1998	1998	1998	1998	0
286	20231222	164800	6612452	1998	1998	1998	1998	0
287	20231222	164700	6612452	1998	1998	1998	1998	0
288	20231222	164600	6612452	1998	1998	1998	1998	0
289	20231222	164500	6612452	1998	1998	1998	1998	0
290	20231222	164400	6612452	1998	1998	1998	1998	0
291	20231222	164300	6612452	1998	1998	1998	1998	0
292	20231222	164200	6612452	1998	1998	1998	1998	0
293	20231222	164100	6612452	1998	1998	1998	1998	0
294	20231222	164000	6612452	1998	1998	1998	1998	0
295	20231222	163900	6612452	1998	1998	1998	1998	0
296	20231222	163800	6612452	1998	1998	1998	1998	0
297	20231222	163700	6612452	1998	1998	1998	1998	0
298	20231222	163600	6612452	1998	1998	1998	1998	0
299	20231222	163500	6612452	1998	1998	1998	1998	0
300	20231222	163400	6612452	1998	1998	1998	1998	0
301	20231222	163300	6612452	1998	1998	1998	1998	0
302	20231222	163200	6612452	1998	1998	1998	1998	16
303	20231222	163100	6612452	1998	1998	1998	1998	0
304	20231222	163000	6612452	1998	1998	1998	1998	0
305	20231222	162900	6612452	1998	1998	1998	1998	0
306	20231222	162800	6612452	1998	1998	1998	1998	0
307	20231222	162700	6612452	1998	1998	1998	1998	0
308	20231222	162600	6612452	1998	1998	1998	1998	0
309	20231222	162500	6612452	1998	1998	1998	1998	0
310	20231222	162400	6612452	1998	1998	1998	1998	0
311	20231222	162300	6612452	1998	1998	1998	1998	0
312	20231222	162200	6612452	1998	1998	1998	1998	0
313	20231222	162100	6612452	1998	1998	1998	1998	0
314	20231222	162000	6612452	1998	1998	1998	1998	0
315	20231222	161900	6612452	1998	1998	1998	1998	0
316	20231222	161800	6612452	1998	1998	1998	1998	0
317	20231222	161700	6612452	1998	1998	1998	1998	0
318	20231222	161600	6612452	1998	1998	1998	1998	0
319	20231222	161500	6612452	1998	1998	1998	1998	0
320	20231222	161400	6612452	1998	1998	1998	1998	0
321	20231222	161300	6612452	1998	1998	1998	1998	0
322	20231222	161200	6612452	1998	1998	1998	1998	0
323	20231222	161100	6612452	1998	1998	1998	1998	0
324	20231222	161000	6612452	1998	1998	1998	1998	0
325	20231222	160900	6612452	1998	1998	1998	1998	0
326	20231222	160800	6612452	1998	1998	1998	1998	0
327	20231222	160700	6612452	1998	1998	1998	1998	0
328	20231222	160600	6612452	1998	1998	1998	1998	0
329	20231222	160500	6612452	1998	1998	1998	1998	0
330	20231222	160400	6612452	1998	1998	1998	1998	0
331	20231222	160300	6612452	1998	1998	1998	1998	0
332	20231222	160200	6612452	1998	1998	1998	1998	16
333	20231222	160100	6612452	1998	1998	1998	1998	0
334	20231222	160000	6612452	1998	1998	1998	1998	0
335	20231222	155900	6612452	1998	1998	1998	1998	0
336	20231222	155800	6612452	1998	1998	1998	1998	0
337	20231222	155700	6612452	1998	1998	1998	1998	0
338	20231222	155600	6612452	1998	1998	1998	1998	0
339	20231222	155500	6612452	1998	1998	1998	1998	0
340	20231222	155400	6612452	1998	1998	1998	1998	0
341	20231222	155300	6612452	1998	1998	1998	1998	0
342	20231222	155200	6612452	1998	1998	1998	1998	0
343	20231222	155100	6612452	1998	1998	1998	1998	0
344	20231222	155000	6612452	1998	1998	1998	1998	0
345	20231222	154900	6612452	1998	1998	1998	1998	0
346	20231222	154800	6612452	1998	1998	1998	1998	0
347	20231222	154700	6612452	1998	1998	1998	1998	0
348	20231222	154600	6612452	1998	1998	1998	1998	0
349	20231222	154500	6612452	1998	1998	1998	1998	0
350	20231222	154400	6612452	1998	1998	1998	1998	0
351	20231222	154300	6612452	1998	1998	1998	1998	0
352	20231222	154200	6612452	1998	1998	1998	1998	0
353	20231222	154100	6612452	1998	1998	1998	1998	0
354	20231222	154000	6612452	1998	1998	1998	1998	0
355	20231222	153900	6612452	1998	1998	1998	1998	0
356	20231222	153800	6612452	1998	1998	1998	1998	0
357	20231222	153700	6612452	1998	1998	1998	1998	0
358	20231222	153600	6612452	1998	1998	1998	1998	0
359	20231222	153500	6612452	1998	1998	1998	1998	0
360	20231222	153400	6612452	1998	1998	1998	1998	0
361	20231222	153300	6612452	1998	1998	1998	1998	0
362	20231222	153200	6612452	1998	1998	1998	1998	16
363	20231222	153100	6612452	1998	1998	1998	1998	0
364	20231222	153000	6612452	1998	1998	1998	1998	16
365	20231222	152900	6580484	1999	1999	1999	1999	0
366	20231222	152800	6580484	1999	1999	1999	1999	0
367	20231222	152700	6580484	1999	1999	1999	1999	0
368	20231222	152600	6580484	1999	1999	1999	1999	0
369	20231222	152500	6580484	1999	1999	1999	1999	0
370	20231222	152400	6580484	1999	1999	1999	1999	0
371	20231222	152300	6580484	1999	1999	1999	1999	0
372	20231222	152200	6580484	1999	1999	1999	1999	0
373	20231222	152100	6580484	1999	1999	1999	1999	0
374	20231222	152000	6580484	1999	1999	1999	1999	0
375	20231222	151900	6580484	1999	1999	1999	1999	53
376	20231222	151800	6474537	1998	1999	1999	1998	17
377	20231222	151700	6440555	1999	1999	1999	1999	0
378	20231222	151600	6440555	1999	1999	1999	1999	0
379	20231222	151500	6440555	1999	1999	1999	1999	0
380	20231222	151400	6440555	1999	1999	1999	1999	0
381	20231222	151300	6440555	1999	1999	1999	1999	0
382	20231222	151200	6440555	1999	1999	1999	1999	0
383	20231222	151100	6440555	1999	1999	1999	1999	0
384	20231222	151000	6440555	1999	1999	1999	1999	0
385	20231222	150900	6440555	1999	1999	1999	1999	0
386	20231222	150800	6440555	1999	1999	1999	1999	0
387	20231222	150700	6440555	1999	1999	1999	1999	0
388	20231222	150600	6440555	1999	1999	1999	1999	0
389	20231222	150500	6440555	1999	1999	1999	1999	0
390	20231222	150400	6440555	1999	1999	1999	1999	0
391	20231222	150300	6440555	1999	1999	1999	1999	0
392	20231222	150200	6440555	1999	1999	1999	1999	0
393	20231222	150100	6440555	1999	1999	1999	1999	0
394	20231222	150000	6440555	1999	1999	1999	1999	0
395	20231222	145900	6440555	1999	1999	1999	1999	0
396	20231222	145800	6440555	1999	1999	1999	1999	0
397	20231222	145700	6440555	1999	1999	1999	1999	0
398	20231222	145600	6440555	1999	1999	1999	1999	0
399	20231222	145500	6440555	1999	1999	1999	1999	0
400	20231222	145400	6440555	1999	1999	1999	1999	0
401	20231222	145300	6440555	1999	1999	1999	1999	156
402	20231222	145200	6128711	1998	1998	1998	1998	0
403	20231222	145100	6128711	1998	1998	1998	1998	0
404	20231222	145000	6128711	1998	1998	1998	1998	501
405	20231222	144900	5127713	1999	1999	1999	1999	0
406	20231222	144800	5127713	1999	1999	1999	1999	0
407	20231222	144700	5127713	1999	1999	1999	1999	0
408	20231222	144600	5127713	1999	1999	1999	1999	0
409	20231222	144500	5127713	1999	1999	1999	1999	0
410	20231222	144400	5127713	1999	1999	1999	1999	0
411	20231222	144300	5127713	1999	1999	1999	1999	0
412	20231222	144200	5127713	1999	1999	1999	1999	0
413	20231222	144100	5127713	1999	1999	1999	1999	0
414	20231222	144000	5127713	1999	1999	1999	1999	0
415	20231222	143900	5127713	1999	1999	1999	1999	0
416	20231222	143800	5127713	1999	1999	1999	1999	0
417	20231222	143700	5127713	1999	1999	1999	1999	0
418	20231222	143600	5127713	1999	1999	1999	1999	0
419	20231222	143500	5127713	1999	1999	1999	1999	0
420	20231222	143400	5127713	1999	1999	1999	1999	0
421	20231222	143300	5127713	1999	1999	1999	1999	0
422	20231222	143200	5127713	1999	1999	1999	1999	0
423	20231222	143100	5127713	1999	1999	1999	1999	0
424	20231222	143000	5127713	1999	1999	1999	1999	1
425	20231222	142900	5125714	1998	1998	1998	1998	0
426	20231222	142800	5125714	1998	1998	1998	1998	0
427	20231222	142700	5125714	1998	1998	1998	1998	0
428	20231222	142600	5125714	1998	1998	1998	1998	0
429	20231222	142500	5125714	1998	1998	1998	1998	0
430	20231222	142400	5125714	1998	1998	1998	1998	0
431	20231222	142300	5125714	1998	1999	1999	1998	2
432	20231222	142200	5121717	1999	1999	1999	1999	0
433	20231222	142100	5121717	1999	1999	1999	1999	0
434	20231222	142000	5121717	1999	1999	1999	1999	0
435	20231222	141900	5121717	1999	1999	1999	1999	0
436	20231222	141800	5121717	1999	1999	1999	1999	0
437	20231222	141700	5121717	1999	1999	1999	1999	3
438	20231222	141600	5115720	1999	1999	1999	1999	0
439	20231222	141500	5115720	1999	1998	1999	1998	33
440	20231222	141400	5049760	1998	1998	1998	1998	0
441	20231222	141300	5049760	1998	1998	1998	1998	0
442	20231222	141200	5049760	1998	1998	1998	1998	0
443	20231222	141100	5049760	1998	1998	1998	1998	0
444	20231222	141000	5049760	1998	1998	1998	1998	1
445	20231222	140900	5047762	1998	1998	1998	1998	0
446	20231222	140800	5047762	1998	1998	1998	1998	0
447	20231222	140700	5047762	1998	1998	1998	1998	0
448	20231222	140600	5047762	1998	1998	1998	1998	0
449	20231222	140500	5047762	1998	1998	1998	1998	0
450	20231222	140400	5047762	1998	1998	1998	1998	0
451	20231222	140300	5047762	1998	1998	1998	1998	0
452	20231222	140200	5047762	1998	1998	1998	1998	0
453	20231222	140100	5047762	1998	1998	1998	1998	0
454	20231222	140000	5047762	1998	1998	1998	1998	0
455	20231222	135900	5047762	1998	1998	1998	1998	8
456	20231222	135800	5031778	1999	1999	1999	1999	0
457	20231222	135700	5031778	1999	1999	1999	1999	0
458	20231222	135600	5031778	1999	1999	1999	1999	1
459	20231222	135500	5029779	1998	1998	1998	1998	0
460	20231222	135400	5029779	1998	1998	1998	1998	0
461	20231222	135300	5029779	1998	1998	1998	1998	0
462	20231222	135200	5029779	1998	1998	1998	1998	0
463	20231222	135100	5029779	1998	1998	1998	1998	0
464	20231222	135000	5029779	1998	1998	1998	1998	0
465	20231222	134900	5029779	1998	1998	1998	1998	0
466	20231222	134800	5029779	1998	1998	1998	1998	0
467	20231222	134700	5029779	1998	1998	1998	1998	0
468	20231222	134600	5029779	1998	1998	1998	1998	0
469	20231222	134500	5029779	1998	1998	1998	1998	0
470	20231222	134400	5029779	1998	1998	1998	1998	0
471	20231222	134300	5029779	1998	1998	1998	1998	0
472	20231222	134200	5029779	1998	1998	1998	1998	0
473	20231222	134100	5029779	1998	1998	1998	1998	0
474	20231222	134000	5029779	1998	1998	1998	1998	0
475	20231222	133900	5029779	1998	1998	1998	1998	0
476	20231222	133800	5029779	1998	1998	1998	1998	0
477	20231222	133700	5029779	1998	1998	1998	1998	0
478	20231222	133600	5029779	1998	1998	1998	1998	0
479	20231222	133500	5029779	1998	1998	1998	1998	0
480	20231222	133400	5029779	1998	1998	1998	1998	0
481	20231222	133300	5029779	1998	1998	1998	1998	0
482	20231222	133200	5029779	1998	1998	1998	1998	0
483	20231222	133100	5029779	1998	1998	1998	1998	0
484	20231222	133000	5029779	1998	1998	1998	1998	0
485	20231222	132900	5029779	1998	1998	1998	1998	0
486	20231222	132800	5029779	1998	1998	1998	1998	0
487	20231222	132700	5029779	1998	1998	1998	1998	0
488	20231222	132600	5029779	1998	1998	1998	1998	10
489	20231222	132500	5009799	1999	1999	1999	1999	160
490	20231222	132400	4689959	1998	1998	1998	1998	0
491	20231222	132300	4689959	1998	1998	1998	1998	0
492	20231222	132200	4689959	1998	1998	1998	1998	0
493	20231222	132100	4689959	1998	1998	1998	1998	0
494	20231222	132000	4689959	1998	1998	1998	1998	7
495	20231222	131900	4675973	1998	1998	1998	1998	0
496	20231222	131800	4675973	1998	1998	1998	1998	0
497	20231222	131700	4675973	1998	1998	1998	1998	0
498	20231222	131600	4675973	1998	1998	1998	1998	1
499	20231222	131500	4673975	1999	1999	1999	1999	14
500	20231222	131400	4645989	1999	1999	1999	1999	1
501	20231222	131300	4643990	1998	1998	1998	1998	0
502	20231222	131200	4643990	1998	1998	1998	1998	0
503	20231222	131100	4643990	1998	1998	1998	1998	0
504	20231222	131000	4643990	1998	1998	1998	1998	0
505	20231222	130900	4643990	1998	1998	1998	1998	0
506	20231222	130800	4643990	1998	1998	1998	1998	0
507	20231222	130700	4643990	1998	1998	1998	1998	0
508	20231222	130600	4643990	1998	1998	1998	1998	0
509	20231222	130500	4643990	1998	1998	1998	1998	0
510	20231222	130400	4643990	1998	1998	1998	1998	8
511	20231222	130300	4628006	1999	1999	1999	1999	0
512	20231222	130200	4628006	1999	1999	1999	1999	0
513	20231222	130100	4628006	1999	1999	1999	1999	0
514	20231222	130000	4628006	1999	1999	1999	1999	0
515	20231222	125900	4628006	1999	1999	1999	1999	0
516	20231222	125800	4628006	1999	1999	1999	1999	0
517	20231222	125700	4628006	1999	1999	1999	1999	0
518	20231222	125600	4628006	1999	1999	1999	1999	0
519	20231222	125500	4628006	1999	1998	1999	1997	23
520	20231222	125400	4582038	1997	1997	1997	1997	0
521	20231222	125300	4582038	1997	1997	1997	1997	0
522	20231222	125200	4582038	1997	1997	1997	1997	0
523	20231222	125100	4582038	1997	1997	1997	1997	0
524	20231222	125000	4582038	1997	1997	1997	1997	0
525	20231222	124900	4582038	1997	1997	1997	1997	0
526	20231222	124800	4582038	1997	1997	1997	1997	0
527	20231222	124700	4582038	1997	1997	1997	1997	0
528	20231222	124600	4582038	1997	1997	1997	1997	0
529	20231222	124500	4582038	1997	1997	1997	1997	0
530	20231222	124400	4582038	1997	1997	1997	1997	0
531	20231222	124300	4582038	1997	1997	1997	1997	0
532	20231222	124200	4582038	1997	1997	1997	1997	0
533	20231222	124100	4582038	1997	1997	1997	1997	0
534	20231222	124000	4582038	1997	1997	1997	1997	0
535	20231222	123900	4582038	1997	1997	1997	1997	0
536	20231222	123800	4582038	1997	1997	1997	1997	0
537	20231222	123700	4582038	1997	1997	1997	1997	0
538	20231222	123600	4582038	1997	1997	1997	1997	0
539	20231222	123500	4582038	1997	1997	1997	1997	0
540	20231222	123400	4582038	1997	1997	1997	1997	0
541	20231222	123300	4582038	1997	1997	1997	1997	0
542	20231222	123200	4582038	1997	1997	1997	1997	0
543	20231222	123100	4582038	1997	1997	1997	1997	0
544	20231222	123000	4582038	1997	1997	1997	1997	0
545	20231222	122900	4582038	1997	1997	1997	1997	0
546	20231222	122800	4582038	1997	1997	1997	1997	0
547	20231222	122700	4582038	1997	1997	1997	1997	0
548	20231222	122600	4582038	1997	1997	1997	1997	0
549	20231222	122500	4582038	1997	1997	1997	1997	0
550	20231222	122400	4582038	1997	1997	1997	1997	0
551	20231222	122300	4582038	1997	1997	1997	1997	0
552	20231222	122200	4582038	1997	1997	1997	1997	0
553	20231222	122100	4582038	1997	1997	1997	1997	0
554	20231222	122000	4582038	1997	1997	1997	1997	0
555	20231222	121900	4582038	1997	1997	1997	1997	0
556	20231222	121800	4582038	1997	1997	1997	1997	0
557	20231222	121700	4582038	1997	1997	1997	1997	0
558	20231222	121600	4582038	1997	1997	1997	1997	0
559	20231222	121500	4582038	1997	1997	1997	1997	0
560	20231222	121400	4582038	1997	1997	1997	1997	0
561	20231222	121300	4582038	1997	1997	1997	1997	0
562	20231222	121200	4582038	1997	1997	1997	1997	0
563	20231222	121100	4582038	1997	1997	1997	1997	0
564	20231222	121000	4582038	1997	1997	1997	1997	0
565	20231222	120900	4582038	1997	1997	1997	1997	0
566	20231222	120800	4582038	1997	1997	1997	1997	0
567	20231222	120700	4582038	1997	1997	1997	1997	0
568	20231222	120600	4582038	1997	1997	1997	1997	0
569	20231222	120500	4582038	1997	1997	1997	1997	0
570	20231222	120400	4582038	1997	1997	1997	1997	0
571	20231222	120300	4582038	1997	1997	1997	1997	0
572	20231222	120200	4582038	1997	1997	1997	1997	0
573	20231222	120100	4582038	1997	1997	1997	1997	0
574	20231222	120000	4582038	1997	1997	1997	1997	0
575	20231222	115900	4582038	1997	1997	1997	1997	0
576	20231222	115800	4582038	1997	1997	1997	1997	0
577	20231222	115700	4582038	1997	1997	1997	1997	0
578	20231222	115600	4582038	1997	1997	1997	1997	0
579	20231222	115500	4582038	1997	1997	1997	1997	0
580	20231222	115400	4582038	1997	1997	1997	1997	0
581	20231222	115300	4582038	1997	1997	1997	1997	0
582	20231222	115200	4582038	1997	1997	1997	1997	0
583	20231222	115100	4582038	1997	1997	1997	1997	0
584	20231222	115000	4582038	1997	1997	1997	1997	0
585	20231222	114900	4582038	1997	1997	1997	1997	0
586	20231222	114800	4582038	1997	1997	1997	1997	8
587	20231222	114700	4566062	1997	1997	1997	1997	0
588	20231222	114600	4566062	1997	1997	1997	1997	0
589	20231222	114500	4566062	1997	1997	1997	1997	0
590	20231222	114400	4566062	1997	1997	1997	1997	0
591	20231222	114300	4566062	1997	1997	1997	1997	8
592	20231222	114200	4550086	1997	1997	1997	1997	0
593	20231222	114100	4550086	1997	1997	1997	1997	0
594	20231222	114000	4550086	1997	1997	1997	1997	0
595	20231222	113900	4550086	1997	1997	1997	1997	0
596	20231222	113800	4550086	1997	1997	1997	1997	0
597	20231222	113700	4550086	1997	1997	1997	1997	0
598	20231222	113600	4550086	1997	1997	1997	1997	0
599	20231222	113500	4550086	1997	1997	1997	1997	0
600	20231222	113400	4550086	1997	1997	1997	1997	0
601	20231222	113300	4550086	1997	1997	1997	1997	0
602	20231222	113200	4550086	1997	1997	1997	1997	0
603	20231222	113100	4550086	1997	1997	1997	1997	269
604	20231222	113000	4012893	1997	1997	1997	1997	2
605	20231222	112900	4008899	1999	1999	1999	1999	2
606	20231222	112800	4004901	1997	1997	1997	1997	0
607	20231222	112700	4004901	1997	1999	1999	1997	2
608	20231222	112600	4000905	1998	1998	1998	1998	0
609	20231222	112500	4000905	1998	1998	1998	1998	5
610	20231222	112400	3990915	1998	1998	1998	1998	0
611	20231222	112300	3990915	1998	1998	1998	1998	0
612	20231222	112200	3990915	1998	1998	1998	1998	3
613	20231222	112100	3984921	1999	1999	1999	1999	0
614	20231222	112000	3984921	1999	1999	1999	1999	0
615	20231222	111900	3984921	1999	1999	1999	1999	0
616	20231222	111800	3984921	1999	1999	1999	1999	55
617	20231222	111700	3874976	1999	1999	1999	1999	0
618	20231222	111600	3874976	1999	1998	1999	1997	1026
619	20231222	111500	1825960	1999	1999	1999	1999	0
620	20231222	111400	1825960	1999	1999	1999	1999	69
621	20231222	111300	1688029	1999	1999	1999	1999	0
622	20231222	111200	1688029	1999	1999	1999	1999	0
623	20231222	111100	1688029	1999	1999	1999	1999	0
624	20231222	111000	1688029	1999	1999	1999	1999	0
625	20231222	110900	1688029	1999	1999	1999	1999	0
626	20231222	110800	1688029	1999	1999	1999	1999	0
627	20231222	110700	1688029	1999	1999	1999	1999	0
628	20231222	110600	1688029	1999	1999	1999	1999	0
629	20231222	110500	1688029	1999	1999	1999	1999	0
630	20231222	110400	1688029	1999	1999	1999	1999	0
631	20231222	110300	1688029	1999	1999	1999	1999	0
632	20231222	110200	1688029	1999	1999	1999	1999	0
633	20231222	110100	1688029	1999	1999	1999	1999	0
634	20231222	110000	1688029	1999	1999	1999	1999	0
635	20231222	105900	1688029	1999	1999	1999	1999	0
636	20231222	105800	1688029	1999	1999	1999	1999	0
637	20231222	105700	1688029	1999	1999	1999	1999	0
638	20231222	105600	1688029	1999	1999	1999	1999	0
639	20231222	105500	1688029	1999	1999	1999	1999	0
640	20231222	105400	1688029	1999	1999	1999	1999	0
641	20231222	105300	1688029	1999	1999	1999	1999	0
642	20231222	105200	1688029	1999	1999	1999	1999	0
643	20231222	105100	1688029	1999	1999	1999	1999	0
644	20231222	105000	1688029	1999	1999	1999	1999	0
645	20231222	104900	1688029	1999	1999	1999	1999	0
646	20231222	104800	1688029	1999	1999	1999	1999	0
647	20231222	104700	1688029	1999	1999	1999	1999	0
648	20231222	104600	1688029	1999	1999	1999	1999	0
649	20231222	104500	1688029	1999	1999	1999	1999	3
650	20231222	104400	1682032	1999	1999	1999	1999	0
651	20231222	104300	1682032	1999	1999	1999	1999	0
652	20231222	104200	1682032	1999	1999	1999	1999	0
653	20231222	104100	1682032	1999	1999	1999	1999	22
654	20231222	104000	1638054	1999	1999	1999	1999	0
655	20231222	103900	1638054	1999	1999	1999	1999	0
656	20231222	103800	1638054	1999	1999	1999	1999	0
657	20231222	103700	1638054	1999	1999	1999	1999	0
658	20231222	103600	1638054	1999	1999	1999	1999	0
659	20231222	103500	1638054	1999	1999	1999	1999	0
660	20231222	103400	1638054	1999	1999	1999	1999	0
661	20231222	103300	1638054	1999	1999	1999	1999	0
662	20231222	103200	1638054	1999	1999	1999	1999	0
663	20231222	103100	1638054	1999	1999	1999	1999	0
664	20231222	103000	1638054	1999	1999	1999	1999	0
665	20231222	102900	1638054	1999	1999	1999	1999	0
666	20231222	102800	1638054	1999	1999	1999	1999	0
667	20231222	102700	1638054	1999	1999	1999	1999	4
668	20231222	102600	1630058	1999	1999	1999	1999	10
669	20231222	102500	1610068	1995	1995	1995	1995	0
670	20231222	102400	1610068	1995	1995	1995	1995	0
671	20231222	102300	1610068	1995	1995	1995	1995	0
672	20231222	102200	1610068	1995	1995	1995	1995	0
673	20231222	102100	1610068	1995	1995	1995	1995	0
674	20231222	102000	1610068	1995	1995	1995	1995	0
675	20231222	101900	1610068	1995	1995	1995	1995	0
676	20231222	101800	1610068	1995	1995	1995	1995	60
677	20231222	101700	1490368	1994	1994	1994	1994	0
678	20231222	101600	1490368	1994	1994	1994	1994	0
679	20231222	101500	1490368	1994	1994	1994	1994	0
680	20231222	101400	1490368	1994	1994	1994	1994	0
681	20231222	101300	1490368	1994	1994	1994	1994	0
682	20231222	101200	1490368	1994	1994	1994	1994	0
683	20231222	101100	1490368	1994	1994	1994	1994	0
684	20231222	101000	1490368	1994	1994	1994	1994	0
685	20231222	100900	1490368	1994	1994	1994	1994	0
686	20231222	100800	1490368	1994	1994	1994	1994	0
687	20231222	100700	1490368	1994	1994	1994	1994	0
688	20231222	100600	1490368	1994	1994	1994	1994	0
689	20231222	100500	1490368	1994	1994	1994	1994	0
690	20231222	100400	1490368	1994	1994	1994	1994	0
691	20231222	100300	1490368	1994	1994	1994	1994	0
692	20231222	100200	1490368	1994	1994	1994	1994	0
693	20231222	100100	1490368	1994	1994	1994	1994	0
694	20231222	100000	1490368	1994	1994	1994	1994	0
695	20231222	095900	1490368	1994	1994	1994	1994	0
696	20231222	095800	1490368	1994	1994	1994	1994	0
697	20231222	095700	1490368	1994	1994	1994	1994	0
698	20231222	095600	1490368	1994	1994	1994	1994	0
699	20231222	095500	1490368	1994	1994	1994	1994	0
700	20231222	095400	1490368	1994	1994	1994	1994	0
701	20231222	095300	1490368	1994	1994	1994	1994	0
702	20231222	095200	1490368	1994	1994	1994	1994	0
703	20231222	095100	1490368	1994	1994	1994	1994	0
704	20231222	095000	1490368	1994	1995	1999	1994	357
705	20231222	094900	778107	1993	1995	1995	1993	13
706	20231222	094800	752184	1995	1995	1995	1995	0
707	20231222	094700	752184	1995	1995	1995	1995	0
708	20231222	094600	752184	1995	1995	1995	1995	10
709	20231222	094500	732234	1995	1995	1995	1995	3
710	20231222	094400	726249	1995	1995	1995	1995	1
711	20231222	094300	724254	1995	1995	1995	1995	0
712	20231222	094200	724254	1995	1995	1995	1995	0
713	20231222	094100	724254	1995	1995	1995	1995	0
714	20231222	094000	724254	1995	1995	1995	1995	0
715	20231222	093900	724254	1995	1995	1995	1995	0
716	20231222	093800	724254	1995	1995	1995	1995	0
717	20231222	093700	724254	1995	1995	1995	1995	0
718	20231222	093600	724254	1995	1995	1995	1995	0
719	20231222	093500	724254	1995	1995	1995	1995	0
720	20231222	093400	724254	1995	1995	1995	1995	0
721	20231222	093300	724254	1995	1995	1995	1995	0
722	20231222	093200	724254	1995	1995	1995	1995	0
723	20231222	093100	724254	1995	1995	1995	1995	1
724	20231222	093000	722259	1994	1992	1994	1992	14
725	20231222	092900	694359	1992	1992	1994	1992	11
726	20231222	092800	672439	1995	1995	1995	1995	10
727	20231222	092700	652489	1995	1996	1996	1992	144
728	20231222	092600	365206	1995	1995	1995	1995	0
729	20231222	092500	365206	1995	1995	1995	1995	0
730	20231222	092400	365206	1995	1995	1995	1995	0
731	20231222	092300	365206	1995	1995	1995	1995	57
732	20231222	092200	251491	1996	1995	1996	1995	24
733	20231222	092100	203610	1996	1996	1996	1996	1
734	20231222	092000	201614	1999	1999	1999	1999	0
735	20231222	091900	201614	1999	1999	1999	1999	0
736	20231222	091800	201614	1999	1999	1999	1999	0
737	20231222	091700	201614	1999	2000	2000	1996	17
738	20231222	091600	167619	2000	2000	2000	2000	0
739	20231222	091500	167619	2000	2000	2000	2000	0
740	20231222	091400	167619	2000	2000	2000	2000	1
741	20231222	091300	165619	2000	2000	2000	2000	0
742	20231222	091200	165619	2000	1999	2000	1999	3
743	20231222	091100	159620	2000	2000	2000	2000	0
744	20231222	091000	159620	2000	2000	2000	2000	0
745	20231222	090900	159620	2000	2000	2000	2000	0
746	20231222	090800	159620	2000	2000	2000	2000	0
747	20231222	090700	159620	2000	2000	2000	2000	0
748	20231222	090600	159620	2000	2000	2000	2000	0
749	20231222	090500	159620	2000	2000	2000	2000	0
750	20231222	090400	159620	2000	2000	2000	2000	0
751	20231222	090300	159620	2000	2000	2000	2000	0
752	20231222	090200	159620	2000	1995	2000	1995	73
753	20231222	090100	13965	1995	1995	1995	1995	7
754	20231222	090000	0	2000	2000	2000	2000	0