KissMeData/439410/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212500	86790435	1998	1998	1998	1998	1
3	20231220	212400	86790435	1998	1998	1998	1998	0
4	20231220	212300	86790435	1998	1998	1998	1998	0
5	20231220	212200	86790435	1998	1998	1998	1998	0
6	20231220	212100	86790435	1998	1998	1998	1998	0
7	20231220	212000	86790435	1998	1998	1998	1998	0
8	20231220	211900	86790435	1998	1998	1998	1998	0
9	20231220	211800	86790435	1998	1998	1998	1998	0
10	20231220	211700	86790435	1998	1998	1998	1998	0
11	20231220	211600	86790435	1998	1998	1998	1998	0
12	20231220	211500	86790435	1998	1998	1998	1998	0
13	20231220	211400	86790435	1998	1998	1998	1998	0
14	20231220	211300	86790435	1998	1998	1998	1998	0
15	20231220	211200	86790435	1998	1998	1998	1998	0
16	20231220	211100	86790435	1998	1998	1998	1998	0
17	20231220	211000	86790435	1998	1998	1998	1998	0
18	20231220	210900	86790435	1998	1998	1998	1998	0
19	20231220	210800	86790435	1998	1998	1998	1998	0
20	20231220	210700	86790435	1998	1998	1998	1998	0
21	20231220	210600	86790435	1998	1998	1998	1998	0
22	20231220	210500	86790435	1998	1998	1998	1998	0
23	20231220	210400	86790435	1998	1998	1998	1998	0
24	20231220	210300	86790435	1998	1998	1998	1998	0
25	20231220	210200	86790435	1998	1998	1998	1998	0
26	20231220	210100	86790435	1998	1998	1998	1998	0
27	20231220	210000	86790435	1998	1998	1998	1998	0
28	20231220	205900	86790435	1998	1998	1998	1998	0
29	20231220	205800	86790435	1998	1998	1998	1998	0
30	20231220	205700	86790435	1998	1998	1998	1998	0
31	20231220	205600	86790435	1998	1998	1998	1998	0
32	20231220	205500	86790435	1998	1998	1998	1998	1
33	20231220	205400	86790435	1998	1998	1998	1998	0
34	20231220	205300	86790435	1998	1998	1998	1998	0
35	20231220	205200	86790435	1998	1998	1998	1998	0
36	20231220	205100	86790435	1998	1998	1998	1998	0
37	20231220	205000	86790435	1998	1998	1998	1998	0
38	20231220	204900	86790435	1998	1998	1998	1998	0
39	20231220	204800	86790435	1998	1998	1998	1998	0
40	20231220	204700	86790435	1998	1998	1998	1998	0
41	20231220	204600	86790435	1998	1998	1998	1998	0
42	20231220	204500	86790435	1998	1998	1998	1998	0
43	20231220	204400	86790435	1998	1998	1998	1998	0
44	20231220	204300	86790435	1998	1998	1998	1998	0
45	20231220	204200	86790435	1998	1998	1998	1998	0
46	20231220	204100	86790435	1998	1998	1998	1998	0
47	20231220	204000	86790435	1998	1998	1998	1998	0
48	20231220	203900	86790435	1998	1998	1998	1998	0
49	20231220	203800	86790435	1998	1998	1998	1998	0
50	20231220	203700	86790435	1998	1998	1998	1998	0
51	20231220	203600	86790435	1998	1998	1998	1998	0
52	20231220	203500	86790435	1998	1998	1998	1998	0
53	20231220	203400	86790435	1998	1998	1998	1998	0
54	20231220	203300	86790435	1998	1998	1998	1998	0
55	20231220	203200	86790435	1998	1998	1998	1998	0
56	20231220	203100	86790435	1998	1998	1998	1998	0
57	20231220	203000	86790435	1998	1998	1998	1998	0
58	20231220	202900	86790435	1998	1998	1998	1998	0
59	20231220	202800	86790435	1998	1998	1998	1998	0
60	20231220	202700	86790435	1998	1998	1998	1998	0
61	20231220	202600	86790435	1998	1998	1998	1998	0
62	20231220	202500	86790435	1998	1998	1998	1998	1
63	20231220	202400	86790435	1998	1998	1998	1998	0
64	20231220	202300	86790435	1998	1998	1998	1998	0
65	20231220	202200	86790435	1998	1998	1998	1998	0
66	20231220	202100	86790435	1998	1998	1998	1998	0
67	20231220	202000	86790435	1998	1998	1998	1998	0
68	20231220	201900	86790435	1998	1998	1998	1998	0
69	20231220	201800	86790435	1998	1998	1998	1998	0
70	20231220	201700	86790435	1998	1998	1998	1998	0
71	20231220	201600	86790435	1998	1998	1998	1998	0
72	20231220	201500	86790435	1998	1998	1998	1998	0
73	20231220	201400	86790435	1998	1998	1998	1998	0
74	20231220	201300	86790435	1998	1998	1998	1998	0
75	20231220	201200	86790435	1998	1998	1998	1998	0
76	20231220	201100	86790435	1998	1998	1998	1998	0
77	20231220	201000	86790435	1998	1998	1998	1998	0
78	20231220	200900	86790435	1998	1998	1998	1998	0
79	20231220	200800	86790435	1998	1998	1998	1998	0
80	20231220	200700	86790435	1998	1998	1998	1998	0
81	20231220	200600	86790435	1998	1998	1998	1998	0
82	20231220	200500	86790435	1998	1998	1998	1998	0
83	20231220	200400	86790435	1998	1998	1998	1998	0
84	20231220	200300	86790435	1998	1998	1998	1998	0
85	20231220	200200	86790435	1998	1998	1998	1998	0
86	20231220	200100	86790435	1998	1998	1998	1998	0
87	20231220	200000	86790435	1998	1998	1998	1998	0
88	20231220	195900	86790435	1998	1998	1998	1998	0
89	20231220	195800	86790435	1998	1998	1998	1998	0
90	20231220	195700	86790435	1998	1998	1998	1998	0
91	20231220	195600	86790435	1998	1998	1998	1998	0
92	20231220	195500	86790435	1998	1998	1998	1998	1
93	20231220	195400	86790435	1998	1998	1998	1998	0
94	20231220	195300	86790435	1998	1998	1998	1998	0
95	20231220	195200	86790435	1998	1998	1998	1998	0
96	20231220	195100	86790435	1998	1998	1998	1998	0
97	20231220	195000	86790435	1998	1998	1998	1998	0
98	20231220	194900	86790435	1998	1998	1998	1998	0
99	20231220	194800	86790435	1998	1998	1998	1998	0
100	20231220	194700	86790435	1998	1998	1998	1998	0
101	20231220	194600	86790435	1998	1998	1998	1998	0
102	20231220	194500	86790435	1998	1998	1998	1998	0
103	20231220	194400	86790435	1998	1998	1998	1998	0
104	20231220	194300	86790435	1998	1998	1998	1998	0
105	20231220	194200	86790435	1998	1998	1998	1998	0
106	20231220	194100	86790435	1998	1998	1998	1998	0
107	20231220	194000	86790435	1998	1998	1998	1998	0
108	20231220	193900	86790435	1998	1998	1998	1998	0
109	20231220	193800	86790435	1998	1998	1998	1998	0
110	20231220	193700	86790435	1998	1998	1998	1998	0
111	20231220	193600	86790435	1998	1998	1998	1998	0
112	20231220	193500	86790435	1998	1998	1998	1998	0
113	20231220	193400	86790435	1998	1998	1998	1998	0
114	20231220	193300	86790435	1998	1998	1998	1998	0
115	20231220	193200	86790435	1998	1998	1998	1998	0
116	20231220	193100	86790435	1998	1998	1998	1998	0
117	20231220	193000	86790435	1998	1998	1998	1998	0
118	20231220	192900	86790435	1998	1998	1998	1998	0
119	20231220	192800	86790435	1998	1998	1998	1998	0
120	20231220	192700	86790435	1998	1998	1998	1998	0
121	20231220	192600	86790435	1998	1998	1998	1998	0
122	20231220	192500	86790435	1998	1998	1998	1998	1
123	20231220	192400	86790435	1998	1998	1998	1998	0
124	20231220	192300	86790435	1998	1998	1998	1998	0
125	20231220	192200	86790435	1998	1998	1998	1998	0
126	20231220	192100	86790435	1998	1998	1998	1998	0
127	20231220	192000	86790435	1998	1998	1998	1998	0
128	20231220	191900	86790435	1998	1998	1998	1998	0
129	20231220	191800	86790435	1998	1998	1998	1998	0
130	20231220	191700	86790435	1998	1998	1998	1998	0
131	20231220	191600	86790435	1998	1998	1998	1998	0
132	20231220	191500	86790435	1998	1998	1998	1998	0
133	20231220	191400	86790435	1998	1998	1998	1998	0
134	20231220	191300	86790435	1998	1998	1998	1998	0
135	20231220	191200	86790435	1998	1998	1998	1998	0
136	20231220	191100	86790435	1998	1998	1998	1998	0
137	20231220	191000	86790435	1998	1998	1998	1998	0
138	20231220	190900	86790435	1998	1998	1998	1998	0
139	20231220	190800	86790435	1998	1998	1998	1998	0
140	20231220	190700	86790435	1998	1998	1998	1998	0
141	20231220	190600	86790435	1998	1998	1998	1998	0
142	20231220	190500	86790435	1998	1998	1998	1998	0
143	20231220	190400	86790435	1998	1998	1998	1998	0
144	20231220	190300	86790435	1998	1998	1998	1998	0
145	20231220	190200	86790435	1998	1998	1998	1998	0
146	20231220	190100	86790435	1998	1998	1998	1998	0
147	20231220	190000	86790435	1998	1998	1998	1998	0
148	20231220	185900	86790435	1998	1998	1998	1998	0
149	20231220	185800	86790435	1998	1998	1998	1998	0
150	20231220	185700	86790435	1998	1998	1998	1998	0
151	20231220	185600	86790435	1998	1998	1998	1998	0
152	20231220	185500	86790435	1998	1998	1998	1998	1
153	20231220	185400	86790435	1998	1998	1998	1998	0
154	20231220	185300	86790435	1998	1998	1998	1998	0
155	20231220	185200	86790435	1998	1998	1998	1998	0
156	20231220	185100	86790435	1998	1998	1998	1998	0
157	20231220	185000	86790435	1998	1998	1998	1998	0
158	20231220	184900	86790435	1998	1998	1998	1998	0
159	20231220	184800	86790435	1998	1998	1998	1998	0
160	20231220	184700	86790435	1998	1998	1998	1998	0
161	20231220	184600	86790435	1998	1998	1998	1998	0
162	20231220	184500	86790435	1998	1998	1998	1998	0
163	20231220	184400	86790435	1998	1998	1998	1998	0
164	20231220	184300	86790435	1998	1998	1998	1998	0
165	20231220	184200	86790435	1998	1998	1998	1998	0
166	20231220	184100	86790435	1998	1998	1998	1998	0
167	20231220	184000	86790435	1998	1998	1998	1998	0
168	20231220	183900	86790435	1998	1998	1998	1998	0
169	20231220	183800	86790435	1998	1998	1998	1998	0
170	20231220	183700	86790435	1998	1998	1998	1998	0
171	20231220	183600	86790435	1998	1998	1998	1998	0
172	20231220	183500	86790435	1998	1998	1998	1998	0
173	20231220	183400	86790435	1998	1998	1998	1998	0
174	20231220	183300	86790435	1998	1998	1998	1998	0
175	20231220	183200	86790435	1998	1998	1998	1998	0
176	20231220	183100	86790435	1998	1998	1998	1998	0
177	20231220	183000	86790435	1998	1998	1998	1998	0
178	20231220	182900	86790435	1998	1998	1998	1998	0
179	20231220	182800	86790435	1998	1998	1998	1998	0
180	20231220	182700	86790435	1998	1998	1998	1998	0
181	20231220	182600	86790435	1998	1998	1998	1998	0
182	20231220	182500	86790435	1998	1998	1998	1998	1
183	20231220	182400	86790435	1998	1998	1998	1998	0
184	20231220	182300	86790435	1998	1998	1998	1998	0
185	20231220	182200	86790435	1998	1998	1998	1998	0
186	20231220	182100	86790435	1998	1998	1998	1998	0
187	20231220	182000	86790435	1998	1998	1998	1998	0
188	20231220	181900	86790435	1998	1998	1998	1998	0
189	20231220	181800	86790435	1998	1998	1998	1998	0
190	20231220	181700	86790435	1998	1998	1998	1998	0
191	20231220	181600	86790435	1998	1998	1998	1998	0
192	20231220	181500	86790435	1998	1998	1998	1998	0
193	20231220	181400	86790435	1998	1998	1998	1998	0
194	20231220	181300	86790435	1998	1998	1998	1998	0
195	20231220	181200	86790435	1998	1998	1998	1998	0
196	20231220	181100	86790435	1998	1998	1998	1998	0
197	20231220	181000	86790435	1998	1998	1998	1998	0
198	20231220	180900	86790435	1998	1998	1998	1998	0
199	20231220	180800	86790435	1998	1998	1998	1998	0
200	20231220	180700	86790435	1998	1998	1998	1998	0
201	20231220	180600	86790435	1998	1998	1998	1998	0
202	20231220	180500	86790435	1998	1998	1998	1998	0
203	20231220	180400	86790435	1998	1998	1998	1998	0
204	20231220	180300	86790435	1998	1998	1998	1998	0
205	20231220	180200	86790435	1998	1998	1998	1998	0
206	20231220	180100	86790435	1998	1998	1998	1998	0
207	20231220	180000	86790435	1998	1998	1998	1998	0
208	20231220	175900	86790435	1998	1998	1998	1998	0
209	20231220	175800	86790435	1998	1998	1998	1998	0
210	20231220	175700	86790435	1998	1998	1998	1998	0
211	20231220	175600	86790435	1998	1998	1998	1998	0
212	20231220	175500	86790435	1998	1998	1998	1998	1
213	20231220	175400	86790435	1998	1998	1998	1998	0
214	20231220	175300	86790435	1998	1998	1998	1998	0
215	20231220	175200	86790435	1998	1998	1998	1998	0
216	20231220	175100	86790435	1998	1998	1998	1998	0
217	20231220	175000	86790435	1998	1998	1998	1998	0
218	20231220	174900	86790435	1998	1998	1998	1998	0
219	20231220	174800	86790435	1998	1998	1998	1998	0
220	20231220	174700	86790435	1998	1998	1998	1998	0
221	20231220	174600	86790435	1998	1998	1998	1998	0
222	20231220	174500	86790435	1998	1998	1998	1998	0
223	20231220	174400	86790435	1998	1998	1998	1998	0
224	20231220	174300	86790435	1998	1998	1998	1998	0
225	20231220	174200	86790435	1998	1998	1998	1998	0
226	20231220	174100	86790435	1998	1998	1998	1998	0
227	20231220	174000	86790435	1998	1998	1998	1998	0
228	20231220	173900	86790435	1998	1998	1998	1998	0
229	20231220	173800	86790435	1998	1998	1998	1998	0
230	20231220	173700	86790435	1998	1998	1998	1998	0
231	20231220	173600	86790435	1998	1998	1998	1998	0
232	20231220	173500	86790435	1998	1998	1998	1998	0
233	20231220	173400	86790435	1998	1998	1998	1998	0
234	20231220	173300	86790435	1998	1998	1998	1998	0
235	20231220	173200	86790435	1998	1998	1998	1998	0
236	20231220	173100	86790435	1998	1998	1998	1998	0
237	20231220	173000	86790435	1998	1998	1998	1998	0
238	20231220	172900	86790435	1998	1998	1998	1998	0
239	20231220	172800	86790435	1998	1998	1998	1998	0
240	20231220	172700	86790435	1998	1998	1998	1998	0
241	20231220	172600	86790435	1998	1998	1998	1998	0
242	20231220	172500	86790435	1998	1998	1998	1998	1
243	20231220	172400	86790435	1998	1998	1998	1998	0
244	20231220	172300	86790435	1998	1998	1998	1998	0
245	20231220	172200	86790435	1998	1998	1998	1998	0
246	20231220	172100	86790435	1998	1998	1998	1998	0
247	20231220	172000	86790435	1998	1998	1998	1998	0
248	20231220	171900	86790435	1998	1998	1998	1998	0
249	20231220	171800	86790435	1998	1998	1998	1998	0
250	20231220	171700	86790435	1998	1998	1998	1998	0
251	20231220	171600	86790435	1998	1998	1998	1998	0
252	20231220	171500	86790435	1998	1998	1998	1998	0
253	20231220	171400	86790435	1998	1998	1998	1998	0
254	20231220	171300	86790435	1998	1998	1998	1998	0
255	20231220	171200	86790435	1998	1998	1998	1998	0
256	20231220	171100	86790435	1998	1998	1998	1998	0
257	20231220	171000	86790435	1998	1998	1998	1998	0
258	20231220	170900	86790435	1998	1998	1998	1998	0
259	20231220	170800	86790435	1998	1998	1998	1998	0
260	20231220	170700	86790435	1998	1998	1998	1998	0
261	20231220	170600	86790435	1998	1998	1998	1998	0
262	20231220	170500	86790435	1998	1998	1998	1998	0
263	20231220	170400	86790435	1998	1998	1998	1998	0
264	20231220	170300	86790435	1998	1998	1998	1998	0
265	20231220	170200	86790435	1998	1998	1998	1998	0
266	20231220	170100	86790435	1998	1998	1998	1998	0
267	20231220	170000	86790435	1998	1998	1998	1998	0
268	20231220	165900	86790435	1998	1998	1998	1998	0
269	20231220	165800	86790435	1998	1998	1998	1998	0
270	20231220	165700	86790435	1998	1998	1998	1998	0
271	20231220	165600	86790435	1998	1998	1998	1998	0
272	20231220	165500	86790435	1998	1998	1998	1998	1
273	20231220	165400	86790435	1998	1998	1998	1998	0
274	20231220	165300	86790435	1998	1998	1998	1998	0
275	20231220	165200	86790435	1998	1998	1998	1998	0
276	20231220	165100	86790435	1998	1998	1998	1998	0
277	20231220	165000	86790435	1998	1998	1998	1998	0
278	20231220	164900	86790435	1998	1998	1998	1998	0
279	20231220	164800	86790435	1998	1998	1998	1998	0
280	20231220	164700	86790435	1998	1998	1998	1998	0
281	20231220	164600	86790435	1998	1998	1998	1998	0
282	20231220	164500	86790435	1998	1998	1998	1998	0
283	20231220	164400	86790435	1998	1998	1998	1998	0
284	20231220	164300	86790435	1998	1998	1998	1998	0
285	20231220	164200	86790435	1998	1998	1998	1998	0
286	20231220	164100	86790435	1998	1998	1998	1998	0
287	20231220	164000	86790435	1998	1998	1998	1998	0
288	20231220	163900	86790435	1998	1998	1998	1998	0
289	20231220	163800	86790435	1998	1998	1998	1998	0
290	20231220	163700	86790435	1998	1998	1998	1998	0
291	20231220	163600	86790435	1998	1998	1998	1998	0
292	20231220	163500	86790435	1998	1998	1998	1998	0
293	20231220	163400	86790435	1998	1998	1998	1998	0
294	20231220	163300	86790435	1998	1998	1998	1998	0
295	20231220	163200	86790435	1998	1998	1998	1998	0
296	20231220	163100	86790435	1998	1998	1998	1998	0
297	20231220	163000	86790435	1998	1998	1998	1998	0
298	20231220	162900	86790435	1998	1998	1998	1998	0
299	20231220	162800	86790435	1998	1998	1998	1998	0
300	20231220	162700	86790435	1998	1998	1998	1998	0
301	20231220	162600	86790435	1998	1998	1998	1998	0
302	20231220	162500	86790435	1998	1998	1998	1998	1
303	20231220	162400	86790435	1998	1998	1998	1998	0
304	20231220	162300	86790435	1998	1998	1998	1998	0
305	20231220	162200	86790435	1998	1998	1998	1998	0
306	20231220	162100	86790435	1998	1998	1998	1998	0
307	20231220	162000	86790435	1998	1998	1998	1998	0
308	20231220	161900	86790435	1998	1998	1998	1998	0
309	20231220	161800	86790435	1998	1998	1998	1998	0
310	20231220	161700	86790435	1998	1998	1998	1998	0
311	20231220	161600	86790435	1998	1998	1998	1998	0
312	20231220	161500	86790435	1998	1998	1998	1998	0
313	20231220	161400	86790435	1998	1998	1998	1998	0
314	20231220	161300	86790435	1998	1998	1998	1998	0
315	20231220	161200	86790435	1998	1998	1998	1998	0
316	20231220	161100	86790435	1998	1998	1998	1998	0
317	20231220	161000	86790435	1998	1998	1998	1998	0
318	20231220	160900	86790435	1998	1998	1998	1998	0
319	20231220	160800	86790435	1998	1998	1998	1998	0
320	20231220	160700	86790435	1998	1998	1998	1998	0
321	20231220	160600	86790435	1998	1998	1998	1998	0
322	20231220	160500	86790435	1998	1998	1998	1998	0
323	20231220	160400	86790435	1998	1998	1998	1998	0
324	20231220	160300	86790435	1998	1998	1998	1998	0
325	20231220	160200	86790435	1998	1998	1998	1998	0
326	20231220	160100	86790435	1998	1998	1998	1998	0
327	20231220	160000	86790435	1998	1998	1998	1998	0
328	20231220	155900	86790435	1998	1998	1998	1998	0
329	20231220	155800	86790435	1998	1998	1998	1998	0
330	20231220	155700	86790435	1998	1998	1998	1998	0
331	20231220	155600	86790435	1998	1998	1998	1998	0
332	20231220	155500	86790435	1998	1998	1998	1998	1
333	20231220	155400	86790435	1998	1998	1998	1998	0
334	20231220	155300	86790435	1998	1998	1998	1998	0
335	20231220	155200	86790435	1998	1998	1998	1998	0
336	20231220	155100	86790435	1998	1998	1998	1998	0
337	20231220	155000	86790435	1998	1998	1998	1998	0
338	20231220	154900	86790435	1998	1998	1998	1998	0
339	20231220	154800	86790435	1998	1998	1998	1998	0
340	20231220	154700	86790435	1998	1998	1998	1998	0
341	20231220	154600	86790435	1998	1998	1998	1998	0
342	20231220	154500	86790435	1998	1998	1998	1998	0
343	20231220	154400	86790435	1998	1998	1998	1998	0
344	20231220	154300	86790435	1998	1998	1998	1998	0
345	20231220	154200	86790435	1998	1998	1998	1998	0
346	20231220	154100	86790435	1998	1998	1998	1998	0
347	20231220	154000	86790435	1998	1998	1998	1998	0
348	20231220	153900	86790435	1998	1998	1998	1998	0
349	20231220	153800	86790435	1998	1998	1998	1998	0
350	20231220	153700	86790435	1998	1998	1998	1998	0
351	20231220	153600	86790435	1998	1998	1998	1998	0
352	20231220	153500	86790435	1998	1998	1998	1998	0
353	20231220	153400	86790435	1998	1998	1998	1998	0
354	20231220	153300	86790435	1998	1998	1998	1998	0
355	20231220	153200	86790435	1998	1998	1998	1998	0
356	20231220	153100	86790435	1998	1998	1998	1998	0
357	20231220	153000	86790435	1998	1998	1998	1998	1
358	20231220	152900	86788437	1997	1997	1997	1997	0
359	20231220	152800	86788437	1997	1997	1997	1997	0
360	20231220	152700	86788437	1997	1997	1997	1997	0
361	20231220	152600	86788437	1997	1997	1997	1997	0
362	20231220	152500	86788437	1997	1997	1997	1997	0
363	20231220	152400	86788437	1997	1997	1997	1997	0
364	20231220	152300	86788437	1997	1997	1997	1997	0
365	20231220	152200	86788437	1997	1997	1997	1997	0
366	20231220	152100	86788437	1997	1997	1997	1997	0
367	20231220	152000	86788437	1997	1997	1997	1997	0
368	20231220	151900	86788437	1997	1997	1997	1997	17
369	20231220	151800	86754488	1997	1997	1997	1997	102
370	20231220	151700	86550794	1997	1997	1997	1997	59
371	20231220	151600	86432971	1997	1997	1997	1997	56
372	20231220	151500	86321139	1998	1997	1998	1997	55
373	20231220	151400	86211294	1997	1997	1997	1997	116
374	20231220	151300	85979642	1997	1997	1997	1997	59
375	20231220	151200	85861819	1997	1997	1997	1997	43
376	20231220	151100	85775948	1997	1996	1997	1996	301
377	20231220	151000	85174954	1996	1997	1997	1996	973
378	20231220	150900	83231928	1998	1997	1998	1996	2016
379	20231220	150800	79206000	1996	1997	1997	1996	2978
380	20231220	150700	73258947	1997	1996	1997	1996	958
381	20231220	150600	71345824	1996	1996	1997	1996	75
382	20231220	150500	71196055	1996	1996	1996	1996	3
383	20231220	150400	71190067	1996	1995	1996	1995	66
384	20231220	150300	71058334	1997	1997	1997	1997	642
385	20231220	150200	69776260	1997	1997	1997	1997	6
386	20231220	150100	69764278	1997	1997	1997	1997	63
387	20231220	150000	69638467	1997	1997	1998	1997	11
388	20231220	145900	69616495	1997	1997	1997	1997	3
389	20231220	145800	69610504	1997	1997	1997	1997	6
390	20231220	145700	69598522	1997	1997	1997	1997	63
391	20231220	145600	69472711	1998	1997	1998	1997	1186
392	20231220	145500	67103269	1997	1997	1997	1997	3
393	20231220	145400	67097278	1997	1997	1997	1997	66
394	20231220	145300	66965476	1997	1997	1998	1997	11
395	20231220	145200	66943504	1997	1997	1997	1997	3
396	20231220	145100	66937513	1997	1997	1997	1997	66
397	20231220	145000	66805711	1997	1997	1997	1997	3
398	20231220	144900	66799720	1997	1997	1997	1997	6
399	20231220	144800	66787738	1997	1997	1997	1997	3
400	20231220	144700	66781747	1997	1997	1997	1997	66
401	20231220	144600	66649945	1997	1997	1997	1997	3
402	20231220	144500	66643954	1997	1997	1997	1997	6
403	20231220	144400	66631972	1997	1997	1997	1997	563
404	20231220	144300	65507661	1997	1997	1997	1997	506
405	20231220	144200	64497179	1997	1997	1997	1997	3
406	20231220	144100	64491188	1997	1997	1997	1997	6
407	20231220	144000	64479206	1997	1997	1997	1997	66
408	20231220	143900	64347404	1997	1997	1997	1997	3
409	20231220	143800	64341413	1997	1997	1997	1997	6
410	20231220	143700	64329431	1997	1997	1997	1997	363
411	20231220	143600	63604520	1996	1996	1996	1996	6
412	20231220	143500	63592544	1995	1995	1995	1995	3
413	20231220	143400	63586559	1995	1996	1996	1995	66
414	20231220	143300	63454874	1995	1995	1995	1995	3
415	20231220	143200	63448889	1995	1995	1995	1995	12
416	20231220	143100	63424949	1994	1996	1996	1994	57
417	20231220	143000	63311183	1996	1996	1997	1996	590
418	20231220	142900	62132959	1996	1996	1996	1996	3
419	20231220	142800	62126971	1996	1995	1996	1995	6
420	20231220	142700	62114998	1995	1995	1996	1995	66
421	20231220	142600	61983314	1995	1995	1995	1995	3
422	20231220	142500	61977329	1995	1994	1995	1994	11
423	20231220	142400	61955387	1996	1996	1996	1996	58
424	20231220	142300	61839619	1997	1996	1997	1996	588
425	20231220	142200	60665389	1996	1997	1997	1996	72
426	20231220	142100	60521608	1996	1996	1996	1996	6
427	20231220	142000	60509632	1996	1996	1996	1996	63
428	20231220	141900	60383884	1995	1995	1995	1995	6
429	20231220	141800	60371914	1995	1994	1995	1994	5
430	20231220	141700	60361942	1994	1995	1995	1994	64
431	20231220	141600	60234325	1997	1996	1997	1996	575
432	20231220	141500	59086053	1996	1997	1997	1996	127
433	20231220	141400	58832440	1996	1996	1996	1996	66
434	20231220	141300	58700704	1997	1996	1997	1996	58
435	20231220	141200	58584881	1996	1996	1996	1996	6
436	20231220	141100	58572905	1995	1995	1995	1995	63
437	20231220	141000	58447220	1997	1996	1997	1995	531
438	20231220	140900	57386822	1996	1996	1996	1996	3
439	20231220	140800	57380834	1996	1996	1997	1996	526
440	20231220	140700	56330418	1996	1996	1996	1996	63
441	20231220	140600	56204670	1996	1996	1997	1996	12
442	20231220	140500	56180712	1996	1996	1996	1996	3
443	20231220	140400	56174724	1995	1995	1995	1995	6
444	20231220	140300	56162754	1995	1997	1997	1995	68
445	20231220	140200	56027084	1994	1994	1997	1994	11
446	20231220	140100	56005135	1994	1996	1997	1994	569
447	20231220	140000	54868854	1996	1996	1996	1996	63
448	20231220	135900	54743106	1997	1996	1997	1996	449
449	20231220	135800	53846459	1996	1997	1997	1996	69
450	20231220	135700	53708669	1996	1996	1996	1996	66
451	20231220	135600	53576933	1995	1995	1995	1995	3
452	20231220	135500	53570948	1995	1995	1995	1995	6
453	20231220	135400	53558978	1995	1997	1997	1994	647
454	20231220	135300	52267048	1997	1997	1999	1997	11
455	20231220	135200	52245071	1997	1997	1997	1997	3
456	20231220	135100	52239080	1997	1997	1997	1997	6
457	20231220	135000	52227098	1997	1997	1997	1997	63
458	20231220	134900	52101287	1997	1997	1997	1997	6
459	20231220	134800	52089305	1997	1997	1997	1997	6
460	20231220	134700	52077323	1997	1997	1997	1997	63
461	20231220	134600	51951512	1997	1997	1999	1997	11
462	20231220	134500	51929535	1997	1997	1997	1997	3
463	20231220	134400	51923544	1997	1997	1997	1997	6
464	20231220	134300	51911562	1997	1997	1997	1997	63
465	20231220	134200	51785751	1997	1997	1997	1997	6
466	20231220	134100	51773769	1997	1997	1997	1997	3
467	20231220	134000	51767778	1997	1997	1997	1997	66
468	20231220	133900	51635976	1997	1999	1999	1997	8
469	20231220	133800	51619990	1997	1997	1997	1997	6
470	20231220	133700	51608008	1997	1997	1999	1997	68
471	20231220	133600	51472202	1997	1997	1999	1997	11
472	20231220	133500	51450225	1999	1997	1999	1997	11
473	20231220	133400	51428248	1997	1997	1997	1997	3
474	20231220	133300	51422257	1997	1997	1997	1997	66
475	20231220	133200	51290455	1997	1997	1997	1997	3
476	20231220	133100	51284464	1997	1997	1997	1997	6
477	20231220	133000	51272482	1997	1997	1997	1997	63
478	20231220	132900	51146671	1997	1997	1997	1997	6
479	20231220	132800	51134689	1997	1997	1997	1997	3
480	20231220	132700	51128698	1997	1996	1997	1996	48
481	20231220	132600	51032887	1997	1997	1997	1997	21
482	20231220	132500	50990950	1997	1996	1997	1996	386
483	20231220	132400	50220114	1996	1997	1997	1996	72
484	20231220	132300	50076333	1996	1996	1996	1996	66
485	20231220	132200	49944597	1996	1995	1996	1995	6
486	20231220	132100	49932624	1995	1995	1995	1995	63
487	20231220	132000	49806939	1994	1997	1997	1994	557
488	20231220	131900	48694619	1997	1997	1997	1997	3
489	20231220	131800	48688628	1997	1997	1997	1997	6
490	20231220	131700	48676646	1997	1997	1997	1997	3
491	20231220	131600	48670655	1997	1997	1999	1997	71
492	20231220	131500	48528858	1997	1997	1997	1997	3
493	20231220	131400	48522867	1997	1997	1997	1997	6
494	20231220	131300	48510885	1997	1997	1997	1997	63
495	20231220	131200	48385074	1997	1997	1999	1997	7
496	20231220	131100	48371093	1997	1997	1997	1997	203
497	20231220	131000	47965702	1997	1997	1997	1997	66
498	20231220	130900	47833900	1997	1997	1997	1997	6
499	20231220	130800	47821918	1997	1997	1997	1997	3
500	20231220	130700	47815927	1997	1997	1997	1997	6
501	20231220	130600	47803945	1997	1997	1997	1997	63
502	20231220	130500	47678134	1997	1997	1997	1997	6
503	20231220	130400	47666152	1997	1997	1997	1997	3
504	20231220	130300	47660161	1997	1997	1997	1997	66
505	20231220	130200	47528359	1997	1997	1997	1997	3
506	20231220	130100	47522368	1997	1997	1997	1997	6
507	20231220	130000	47510386	1997	1997	1997	1997	3
508	20231220	125900	47504395	1997	1997	1997	1997	66
509	20231220	125800	47372593	1997	1997	1997	1997	3
510	20231220	125700	47366602	1997	1997	1997	1997	66
511	20231220	125600	47234800	1999	1997	1999	1997	16
512	20231220	125500	47202828	1997	1997	1997	1997	3
513	20231220	125400	47196837	1997	1997	1997	1997	6
514	20231220	125300	47184855	1997	1997	1997	1997	63
515	20231220	125200	47059044	1997	1997	1997	1997	6
516	20231220	125100	47047062	1996	1999	1999	1996	8
517	20231220	125000	47031079	1996	1995	1996	1995	73
518	20231220	124900	46885419	1996	1998	1998	1996	288
519	20231220	124800	46310569	1996	1995	1998	1995	11
520	20231220	124700	46288606	1995	1995	1995	1995	3
521	20231220	124600	46282621	1995	1995	1995	1994	66
522	20231220	124500	46150954	1997	1997	1997	1997	515
523	20231220	124400	45122499	1996	1996	1996	1996	6
524	20231220	124300	45110523	1997	1996	1997	1996	338
525	20231220	124200	44435600	1996	1997	1997	1996	258
526	20231220	124100	43920377	1996	1996	1996	1996	6
527	20231220	124000	43908401	1996	1996	1996	1996	3
528	20231220	123900	43902413	1995	1995	1995	1995	66
529	20231220	123800	43770743	1997	1997	1997	1997	300
530	20231220	123700	43171643	1995	1995	1996	1995	290
531	20231220	123600	42592809	1996	1997	1997	1996	341
532	20231220	123500	41911844	1997	1996	1997	1996	6
533	20231220	123400	41899865	1997	1997	1997	1997	308
534	20231220	123300	41284789	1997	1996	1997	1996	276
535	20231220	123200	40733890	1996	1996	1996	1996	5
536	20231220	123100	40723910	1995	1996	1996	1995	4
537	20231220	123000	40715929	1996	1996	1997	1996	296
538	20231220	122900	40124823	1996	1996	1996	1996	63
539	20231220	122800	39999075	1996	1997	1997	1995	761
540	20231220	122700	38479844	1997	1997	1997	1997	3
541	20231220	122600	38473853	1996	1996	1996	1996	66
542	20231220	122500	38342117	1996	1996	1996	1996	3
543	20231220	122400	38336129	1995	1995	1995	1995	6
544	20231220	122300	38324159	1996	1994	1997	1994	725
545	20231220	122200	36877070	1994	1993	1994	1993	12
546	20231220	122100	36853145	1993	1993	1993	1993	3
547	20231220	122000	36847166	1993	1992	1993	1992	6
548	20231220	121900	36835211	1992	1992	1992	1992	63
549	20231220	121800	36709715	1991	1997	1997	1991	583
550	20231220	121700	35545482	1997	1997	1997	1997	6
551	20231220	121600	35533500	1997	1997	1997	1997	63
552	20231220	121500	35407689	1997	1997	1997	1997	6
553	20231220	121400	35395707	1997	1997	1997	1997	3
554	20231220	121300	35389716	1997	1997	1997	1997	506
555	20231220	121200	34379234	1997	1997	1997	1997	63
556	20231220	121100	34253423	1997	1997	1997	1997	6
557	20231220	121000	34241441	1997	1997	1997	1997	3
558	20231220	120900	34235450	1997	1997	1997	1997	66
559	20231220	120800	34103648	1997	1997	1997	1997	3
560	20231220	120700	34097657	1997	1997	1997	1997	6
561	20231220	120600	34085675	1997	1997	1997	1997	63
562	20231220	120500	33959864	1997	1997	1997	1997	6
563	20231220	120400	33947882	1997	1997	1997	1997	6
564	20231220	120300	33935900	1997	1997	1997	1997	3
565	20231220	120200	33929909	1997	1997	1997	1997	66
566	20231220	120100	33798107	1997	1997	1997	1997	3
567	20231220	120000	33792116	1997	1997	1997	1997	6
568	20231220	115900	33780134	1997	1997	1997	1997	63
569	20231220	115800	33654323	1997	1997	1997	1997	6
570	20231220	115700	33642341	1997	1997	1997	1997	3
571	20231220	115600	33636350	1997	1997	1997	1997	66
572	20231220	115500	33504548	1997	1997	1997	1997	3
573	20231220	115400	33498557	1997	1997	1997	1997	6
574	20231220	115300	33486575	1997	1997	1997	1997	3
575	20231220	115200	33480584	1997	1997	1997	1997	66
576	20231220	115100	33348782	1997	1997	1997	1997	6
577	20231220	115000	33336800	1997	1997	1997	1997	3
578	20231220	114900	33330809	1997	1997	1997	1997	66
579	20231220	114800	33199007	1997	1997	1997	1997	3
580	20231220	114700	33193016	1997	1997	1997	1997	6
581	20231220	114600	33181034	1997	1997	1997	1997	3
582	20231220	114500	33175043	1997	1997	1997	1997	66
583	20231220	114400	33043241	1997	1997	1997	1997	3
584	20231220	114300	33037250	1997	1997	1997	1997	6
585	20231220	114200	33025268	1997	1997	1997	1997	63
586	20231220	114100	32899457	1997	1997	1997	1997	6
587	20231220	114000	32887475	1997	1997	1997	1997	3
588	20231220	113900	32881484	1997	1997	1997	1997	66
589	20231220	113800	32749682	1997	1997	1997	1997	3
590	20231220	113700	32743691	1997	1997	1997	1997	6
591	20231220	113600	32731709	1997	1997	1997	1997	3
592	20231220	113500	32725718	1997	1997	1997	1997	66
593	20231220	113400	32593916	1997	1997	1997	1997	3
594	20231220	113300	32587925	1997	1997	1997	1997	303
595	20231220	113200	31982834	1996	1996	1996	1996	63
596	20231220	113100	31857086	1996	1997	1997	1996	514
597	20231220	113000	30830634	1996	1996	1996	1996	3
598	20231220	112900	30824646	1996	1997	1997	1996	661
599	20231220	112800	29504632	1997	1997	1997	1997	3
600	20231220	112700	29498641	1997	1995	1997	1995	62
601	20231220	112600	29374833	1995	1997	1997	1995	235
602	20231220	112500	28905544	1994	1994	1994	1994	66
603	20231220	112400	28773940	1994	1994	1994	1994	3
604	20231220	112300	28767958	1993	1993	1993	1993	6
605	20231220	112200	28756000	1992	1991	1992	1991	63
606	20231220	112100	28630564	1991	1991	1991	1991	6
607	20231220	112000	28618618	1989	1989	1989	1989	3
608	20231220	111900	28612651	1987	1985	1987	1985	66
609	20231220	111800	28481632	1985	1997	1997	1985	500
610	20231220	111700	27483168	1997	1997	1997	1997	6
611	20231220	111600	27471186	1997	1997	1997	1997	3
612	20231220	111500	27465195	1997	1997	1997	1997	66
613	20231220	111400	27333393	1997	1997	1997	1997	3
614	20231220	111300	27327402	1997	1997	1997	1997	6
615	20231220	111200	27315420	1997	1997	1997	1997	263
616	20231220	111100	26790209	1997	1997	1997	1997	6
617	20231220	111000	26778227	1997	1997	1997	1997	3
618	20231220	110900	26772236	1997	1997	1997	1997	66
619	20231220	110800	26640434	1997	1997	1997	1997	3
620	20231220	110700	26634443	1997	1997	1997	1997	6
621	20231220	110600	26622461	1997	1997	1997	1997	203
622	20231220	110500	26217070	1997	1997	1997	1997	66
623	20231220	110400	26085268	1997	1997	1997	1997	3
624	20231220	110300	26079277	1997	1988	1997	1988	7
625	20231220	110200	26065325	1987	1987	1987	1987	63
626	20231220	110100	25940144	1987	1986	1987	1986	6
627	20231220	110000	25928225	1986	1986	1986	1986	3
628	20231220	105900	25922267	1984	1997	1997	1984	5
629	20231220	105800	25912321	1997	1997	1997	1997	304
630	20231220	105700	25305233	1997	1996	1997	1996	106
631	20231220	105600	25093654	1996	1996	1996	1996	309
632	20231220	105500	24476890	1995	1995	1995	1995	66
633	20231220	105400	24345220	1995	1995	1995	1995	350
634	20231220	105300	23646970	1994	1994	1995	1994	13
635	20231220	105200	23621043	1994	1993	1995	1993	298
636	20231220	105100	23026657	1993	1995	1995	1993	17
637	20231220	105000	22992758	1995	1995	1995	1992	282
638	20231220	104900	22430180	1992	1995	1995	1992	255
639	20231220	104800	21921479	1991	1991	1991	1991	64
640	20231220	104700	21794055	1991	1989	1995	1989	373
641	20231220	104600	21049960	1989	1995	1995	1989	9
642	20231220	104500	21032029	1989	1990	1990	1986	123
643	20231220	104400	20787389	1986	1992	1992	1986	9
644	20231220	104300	20769485	1985	1984	1985	1984	8
645	20231220	104200	20753609	1983	1995	1995	1983	5
646	20231220	104100	20743682	1982	1982	1995	1982	13
647	20231220	104000	20717851	1982	1995	1995	1982	445
648	20231220	103900	19830128	1994	1994	1994	1994	68
649	20231220	103800	19694536	1995	1994	1995	1994	427
650	20231220	103700	18842675	1994	1994	1994	1994	8
651	20231220	103600	18826723	1995	1993	1995	1993	231
652	20231220	103500	18365886	1993	1995	1995	1993	243
653	20231220	103400	17881237	1992	1992	1992	1992	4
654	20231220	103300	17873269	1992	1991	1995	1991	243
655	20231220	103200	17388512	1991	1991	1991	1991	64
656	20231220	103100	17261088	1991	1990	1995	1990	173
657	20231220	103000	16915989	1990	1990	1990	1990	4
658	20231220	102900	16908029	1990	1989	1995	1989	251
659	20231220	102800	16407328	1989	1995	1995	1989	233
660	20231220	102700	15942877	1988	1988	1988	1988	8
661	20231220	102600	15926973	1988	1995	1995	1988	224
662	20231220	102500	15480121	1987	1987	1987	1987	68
663	20231220	102400	15345005	1995	1986	1995	1986	169
664	20231220	102300	15007886	1986	1986	1986	1986	8
665	20231220	102200	14991998	1995	1985	1995	1985	293
666	20231220	102100	14408103	1985	1995	1995	1985	226
667	20231220	102000	13957313	1984	1987	1995	1984	9
668	20231220	101900	13939418	1984	1983	1984	1983	47
669	20231220	101800	13846213	1984	1984	1984	1984	25
670	20231220	101700	13796613	1983	1987	1987	1983	6
671	20231220	101600	13784707	1987	1994	1994	1987	224
672	20231220	101500	13338079	1994	1994	1995	1993	482
673	20231220	101400	12376873	1994	1995	1995	1994	165
674	20231220	101300	12047702	1993	1993	1993	1993	8
675	20231220	101200	12031758	1993	1992	1995	1992	296
676	20231220	101100	11441426	1992	1992	1992	1992	8
677	20231220	101000	11425490	1995	1995	1995	1991	196
678	20231220	100900	11034486	1991	1991	1991	1991	8
679	20231220	100800	11018558	1995	1990	1995	1990	272
680	20231220	100700	10476238	1990	1995	1995	1990	151
681	20231220	100600	10175033	1989	1989	1995	1989	57
682	20231220	100500	10061648	1989	1988	1989	1988	68
683	20231220	100400	9926460	1988	1988	1988	1988	21
684	20231220	100300	9884712	1988	1987	1988	1987	8
685	20231220	100200	9868812	1992	1995	1995	1992	45
686	20231220	100100	9779043	1995	1994	1995	1994	361
687	20231220	100000	9058856	1994	1995	1995	1994	534
688	20231220	095900	7993530	1994	1994	1994	1994	8
689	20231220	095800	7977578	1994	1995	1995	1994	69
690	20231220	095700	7839987	1993	1993	1993	1993	8
691	20231220	095600	7824043	1992	1995	1995	1992	9
692	20231220	095500	7806100	1992	1995	1995	1992	477
693	20231220	095400	6854625	1994	1994	1994	1994	4
694	20231220	095300	6846649	1994	1995	1995	1994	277
695	20231220	095200	6294042	1994	1994	1994	1994	64
696	20231220	095100	6166426	1994	1994	1994	1994	4
697	20231220	095000	6158450	1995	1995	1995	1995	0
698	20231220	094900	6158450	1995	1994	1995	1994	520
699	20231220	094800	5121110	1995	1995	1995	1995	232
700	20231220	094700	4658270	1994	1994	1994	1994	0
701	20231220	094600	4658270	1994	1994	1994	1994	0
702	20231220	094500	4658270	1994	1994	1994	1994	60
703	20231220	094400	4538630	1995	1995	1995	1995	250
704	20231220	094300	4039880	1995	1995	1995	1995	0
705	20231220	094200	4039880	1995	1995	1995	1995	250
706	20231220	094100	3541130	1995	1995	1995	1995	0
707	20231220	094000	3541130	1995	1995	1995	1995	250
708	20231220	093900	3042380	1995	1995	1995	1995	0
709	20231220	093800	3042380	1995	1994	1995	1994	251
710	20231220	093700	2541636	1994	1995	1995	1994	251
711	20231220	093600	2040892	1995	1995	1995	1995	0
712	20231220	093500	2040892	1995	1994	1995	1994	251
713	20231220	093400	1540148	1995	1995	1995	1995	0
714	20231220	093300	1540148	1995	1994	1995	1994	251
715	20231220	093200	1039404	1994	1994	1994	1994	1
716	20231220	093100	1037410	1995	1995	1995	1995	250
717	20231220	093000	538660	1995	1995	1995	1995	250
718	20231220	092900	39910	1995	1995	1995	1995	0
719	20231220	092800	39910	1995	1995	1995	1995	0
720	20231220	092700	39910	1995	1995	1995	1995	0
721	20231220	092600	39910	1995	1995	1995	1995	0
722	20231220	092500	39910	1995	1995	1995	1995	0
723	20231220	092400	39910	1995	1995	1995	1995	0
724	20231220	092300	39910	1995	1995	1995	1995	0
725	20231220	092200	39910	1995	1995	1995	1995	0
726	20231220	092100	39910	1995	1995	1995	1995	0
727	20231220	092000	39910	1995	1995	1995	1995	0
728	20231220	091900	39910	1995	1995	1995	1995	0
729	20231220	091800	39910	1995	1995	1995	1995	0
730	20231220	091700	39910	1995	1995	1995	1995	0
731	20231220	091600	39910	1995	1996	1996	1995	20
732	20231220	091500	0	1995	1995	1995	1995	0
733	20231220	091400	0	1995	1995	1995	1995	0
734	20231220	091300	0	1995	1995	1995	1995	0
735	20231220	091200	0	1995	1995	1995	1995	0
736	20231220	091100	0	1995	1995	1995	1995	0
737	20231220	091000	0	1995	1995	1995	1995	0
738	20231220	090900	0	1995	1995	1995	1995	0
739	20231220	090800	0	1995	1995	1995	1995	0
740	20231220	090700	0	1995	1995	1995	1995	0
741	20231220	090600	0	1995	1995	1995	1995	0
742	20231220	090500	0	1995	1995	1995	1995	0
743	20231220	090400	0	1995	1995	1995	1995	0
744	20231220	090300	0	1995	1995	1995	1995	0
745	20231220	090200	0	1995	1995	1995	1995	0
746	20231220	090100	0	1995	1995	1995	1995	0
747	20231220	090000	0	1995	1995	1995	1995	0