KissMeData/439410/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212600	25234148	1999	1999	1999	1999	3
3	20231221	212500	25234148	1999	1999	1999	1999	0
4	20231221	212400	25234148	1999	1999	1999	1999	0
5	20231221	212300	25234148	1999	1999	1999	1999	0
6	20231221	212200	25234148	1999	1999	1999	1999	0
7	20231221	212100	25234148	1999	1999	1999	1999	0
8	20231221	212000	25234148	1999	1999	1999	1999	0
9	20231221	211900	25234148	1999	1999	1999	1999	0
10	20231221	211800	25234148	1999	1999	1999	1999	0
11	20231221	211700	25234148	1999	1999	1999	1999	0
12	20231221	211600	25234148	1999	1999	1999	1999	0
13	20231221	211500	25234148	1999	1999	1999	1999	0
14	20231221	211400	25234148	1999	1999	1999	1999	0
15	20231221	211300	25234148	1999	1999	1999	1999	0
16	20231221	211200	25234148	1999	1999	1999	1999	0
17	20231221	211100	25234148	1999	1999	1999	1999	0
18	20231221	211000	25234148	1999	1999	1999	1999	0
19	20231221	210900	25234148	1999	1999	1999	1999	0
20	20231221	210800	25234148	1999	1999	1999	1999	0
21	20231221	210700	25234148	1999	1999	1999	1999	0
22	20231221	210600	25234148	1999	1999	1999	1999	0
23	20231221	210500	25234148	1999	1999	1999	1999	0
24	20231221	210400	25234148	1999	1999	1999	1999	0
25	20231221	210300	25234148	1999	1999	1999	1999	0
26	20231221	210200	25234148	1999	1999	1999	1999	0
27	20231221	210100	25234148	1999	1999	1999	1999	0
28	20231221	210000	25234148	1999	1999	1999	1999	0
29	20231221	205900	25234148	1999	1999	1999	1999	0
30	20231221	205800	25234148	1999	1999	1999	1999	0
31	20231221	205700	25234148	1999	1999	1999	1999	0
32	20231221	205600	25234148	1999	1999	1999	1999	3
33	20231221	205500	25234148	1999	1999	1999	1999	0
34	20231221	205400	25234148	1999	1999	1999	1999	0
35	20231221	205300	25234148	1999	1999	1999	1999	0
36	20231221	205200	25234148	1999	1999	1999	1999	0
37	20231221	205100	25234148	1999	1999	1999	1999	0
38	20231221	205000	25234148	1999	1999	1999	1999	0
39	20231221	204900	25234148	1999	1999	1999	1999	0
40	20231221	204800	25234148	1999	1999	1999	1999	0
41	20231221	204700	25234148	1999	1999	1999	1999	0
42	20231221	204600	25234148	1999	1999	1999	1999	0
43	20231221	204500	25234148	1999	1999	1999	1999	0
44	20231221	204400	25234148	1999	1999	1999	1999	0
45	20231221	204300	25234148	1999	1999	1999	1999	0
46	20231221	204200	25234148	1999	1999	1999	1999	0
47	20231221	204100	25234148	1999	1999	1999	1999	0
48	20231221	204000	25234148	1999	1999	1999	1999	0
49	20231221	203900	25234148	1999	1999	1999	1999	0
50	20231221	203800	25234148	1999	1999	1999	1999	0
51	20231221	203700	25234148	1999	1999	1999	1999	0
52	20231221	203600	25234148	1999	1999	1999	1999	0
53	20231221	203500	25234148	1999	1999	1999	1999	0
54	20231221	203400	25234148	1999	1999	1999	1999	0
55	20231221	203300	25234148	1999	1999	1999	1999	0
56	20231221	203200	25234148	1999	1999	1999	1999	0
57	20231221	203100	25234148	1999	1999	1999	1999	0
58	20231221	203000	25234148	1999	1999	1999	1999	0
59	20231221	202900	25234148	1999	1999	1999	1999	0
60	20231221	202800	25234148	1999	1999	1999	1999	0
61	20231221	202700	25234148	1999	1999	1999	1999	0
62	20231221	202600	25234148	1999	1999	1999	1999	3
63	20231221	202500	25234148	1999	1999	1999	1999	0
64	20231221	202400	25234148	1999	1999	1999	1999	0
65	20231221	202300	25234148	1999	1999	1999	1999	0
66	20231221	202200	25234148	1999	1999	1999	1999	0
67	20231221	202100	25234148	1999	1999	1999	1999	0
68	20231221	202000	25234148	1999	1999	1999	1999	0
69	20231221	201900	25234148	1999	1999	1999	1999	0
70	20231221	201800	25234148	1999	1999	1999	1999	0
71	20231221	201700	25234148	1999	1999	1999	1999	0
72	20231221	201600	25234148	1999	1999	1999	1999	0
73	20231221	201500	25234148	1999	1999	1999	1999	0
74	20231221	201400	25234148	1999	1999	1999	1999	0
75	20231221	201300	25234148	1999	1999	1999	1999	0
76	20231221	201200	25234148	1999	1999	1999	1999	0
77	20231221	201100	25234148	1999	1999	1999	1999	0
78	20231221	201000	25234148	1999	1999	1999	1999	0
79	20231221	200900	25234148	1999	1999	1999	1999	0
80	20231221	200800	25234148	1999	1999	1999	1999	0
81	20231221	200700	25234148	1999	1999	1999	1999	0
82	20231221	200600	25234148	1999	1999	1999	1999	0
83	20231221	200500	25234148	1999	1999	1999	1999	0
84	20231221	200400	25234148	1999	1999	1999	1999	0
85	20231221	200300	25234148	1999	1999	1999	1999	0
86	20231221	200200	25234148	1999	1999	1999	1999	0
87	20231221	200100	25234148	1999	1999	1999	1999	0
88	20231221	200000	25234148	1999	1999	1999	1999	0
89	20231221	195900	25234148	1999	1999	1999	1999	0
90	20231221	195800	25234148	1999	1999	1999	1999	0
91	20231221	195700	25234148	1999	1999	1999	1999	0
92	20231221	195600	25234148	1999	1999	1999	1999	3
93	20231221	195500	25234148	1999	1999	1999	1999	0
94	20231221	195400	25234148	1999	1999	1999	1999	0
95	20231221	195300	25234148	1999	1999	1999	1999	0
96	20231221	195200	25234148	1999	1999	1999	1999	0
97	20231221	195100	25234148	1999	1999	1999	1999	0
98	20231221	195000	25234148	1999	1999	1999	1999	0
99	20231221	194900	25234148	1999	1999	1999	1999	0
100	20231221	194800	25234148	1999	1999	1999	1999	0
101	20231221	194700	25234148	1999	1999	1999	1999	0
102	20231221	194600	25234148	1999	1999	1999	1999	0
103	20231221	194500	25234148	1999	1999	1999	1999	0
104	20231221	194400	25234148	1999	1999	1999	1999	0
105	20231221	194300	25234148	1999	1999	1999	1999	0
106	20231221	194200	25234148	1999	1999	1999	1999	0
107	20231221	194100	25234148	1999	1999	1999	1999	0
108	20231221	194000	25234148	1999	1999	1999	1999	0
109	20231221	193900	25234148	1999	1999	1999	1999	0
110	20231221	193800	25234148	1999	1999	1999	1999	0
111	20231221	193700	25234148	1999	1999	1999	1999	0
112	20231221	193600	25234148	1999	1999	1999	1999	0
113	20231221	193500	25234148	1999	1999	1999	1999	0
114	20231221	193400	25234148	1999	1999	1999	1999	0
115	20231221	193300	25234148	1999	1999	1999	1999	0
116	20231221	193200	25234148	1999	1999	1999	1999	0
117	20231221	193100	25234148	1999	1999	1999	1999	0
118	20231221	193000	25234148	1999	1999	1999	1999	0
119	20231221	192900	25234148	1999	1999	1999	1999	0
120	20231221	192800	25234148	1999	1999	1999	1999	0
121	20231221	192700	25234148	1999	1999	1999	1999	0
122	20231221	192600	25234148	1999	1999	1999	1999	3
123	20231221	192500	25234148	1999	1999	1999	1999	0
124	20231221	192400	25234148	1999	1999	1999	1999	0
125	20231221	192300	25234148	1999	1999	1999	1999	0
126	20231221	192200	25234148	1999	1999	1999	1999	0
127	20231221	192100	25234148	1999	1999	1999	1999	0
128	20231221	192000	25234148	1999	1999	1999	1999	0
129	20231221	191900	25234148	1999	1999	1999	1999	0
130	20231221	191800	25234148	1999	1999	1999	1999	0
131	20231221	191700	25234148	1999	1999	1999	1999	0
132	20231221	191600	25234148	1999	1999	1999	1999	0
133	20231221	191500	25234148	1999	1999	1999	1999	0
134	20231221	191400	25234148	1999	1999	1999	1999	0
135	20231221	191300	25234148	1999	1999	1999	1999	0
136	20231221	191200	25234148	1999	1999	1999	1999	0
137	20231221	191100	25234148	1999	1999	1999	1999	0
138	20231221	191000	25234148	1999	1999	1999	1999	0
139	20231221	190900	25234148	1999	1999	1999	1999	0
140	20231221	190800	25234148	1999	1999	1999	1999	0
141	20231221	190700	25234148	1999	1999	1999	1999	0
142	20231221	190600	25234148	1999	1999	1999	1999	0
143	20231221	190500	25234148	1999	1999	1999	1999	0
144	20231221	190400	25234148	1999	1999	1999	1999	0
145	20231221	190300	25234148	1999	1999	1999	1999	0
146	20231221	190200	25234148	1999	1999	1999	1999	0
147	20231221	190100	25234148	1999	1999	1999	1999	0
148	20231221	190000	25234148	1999	1999	1999	1999	0
149	20231221	185900	25234148	1999	1999	1999	1999	0
150	20231221	185800	25234148	1999	1999	1999	1999	0
151	20231221	185700	25234148	1999	1999	1999	1999	0
152	20231221	185600	25234148	1999	1999	1999	1999	3
153	20231221	185500	25234148	1999	1999	1999	1999	0
154	20231221	185400	25234148	1999	1999	1999	1999	0
155	20231221	185300	25234148	1999	1999	1999	1999	0
156	20231221	185200	25234148	1999	1999	1999	1999	0
157	20231221	185100	25234148	1999	1999	1999	1999	0
158	20231221	185000	25234148	1999	1999	1999	1999	0
159	20231221	184900	25234148	1999	1999	1999	1999	0
160	20231221	184800	25234148	1999	1999	1999	1999	0
161	20231221	184700	25234148	1999	1999	1999	1999	0
162	20231221	184600	25234148	1999	1999	1999	1999	0
163	20231221	184500	25234148	1999	1999	1999	1999	0
164	20231221	184400	25234148	1999	1999	1999	1999	0
165	20231221	184300	25234148	1999	1999	1999	1999	0
166	20231221	184200	25234148	1999	1999	1999	1999	0
167	20231221	184100	25234148	1999	1999	1999	1999	0
168	20231221	184000	25234148	1999	1999	1999	1999	0
169	20231221	183900	25234148	1999	1999	1999	1999	0
170	20231221	183800	25234148	1999	1999	1999	1999	0
171	20231221	183700	25234148	1999	1999	1999	1999	0
172	20231221	183600	25234148	1999	1999	1999	1999	0
173	20231221	183500	25234148	1999	1999	1999	1999	0
174	20231221	183400	25234148	1999	1999	1999	1999	0
175	20231221	183300	25234148	1999	1999	1999	1999	0
176	20231221	183200	25234148	1999	1999	1999	1999	0
177	20231221	183100	25234148	1999	1999	1999	1999	0
178	20231221	183000	25234148	1999	1999	1999	1999	0
179	20231221	182900	25234148	1999	1999	1999	1999	0
180	20231221	182800	25234148	1999	1999	1999	1999	0
181	20231221	182700	25234148	1999	1999	1999	1999	0
182	20231221	182600	25234148	1999	1999	1999	1999	3
183	20231221	182500	25234148	1999	1999	1999	1999	0
184	20231221	182400	25234148	1999	1999	1999	1999	0
185	20231221	182300	25234148	1999	1999	1999	1999	0
186	20231221	182200	25234148	1999	1999	1999	1999	0
187	20231221	182100	25234148	1999	1999	1999	1999	0
188	20231221	182000	25234148	1999	1999	1999	1999	0
189	20231221	181900	25234148	1999	1999	1999	1999	0
190	20231221	181800	25234148	1999	1999	1999	1999	0
191	20231221	181700	25234148	1999	1999	1999	1999	0
192	20231221	181600	25234148	1999	1999	1999	1999	0
193	20231221	181500	25234148	1999	1999	1999	1999	0
194	20231221	181400	25234148	1999	1999	1999	1999	0
195	20231221	181300	25234148	1999	1999	1999	1999	0
196	20231221	181200	25234148	1999	1999	1999	1999	0
197	20231221	181100	25234148	1999	1999	1999	1999	0
198	20231221	181000	25234148	1999	1999	1999	1999	0
199	20231221	180900	25234148	1999	1999	1999	1999	0
200	20231221	180800	25234148	1999	1999	1999	1999	0
201	20231221	180700	25234148	1999	1999	1999	1999	0
202	20231221	180600	25234148	1999	1999	1999	1999	0
203	20231221	180500	25234148	1999	1999	1999	1999	0
204	20231221	180400	25234148	1999	1999	1999	1999	0
205	20231221	180300	25234148	1999	1999	1999	1999	0
206	20231221	180200	25234148	1999	1999	1999	1999	0
207	20231221	180100	25234148	1999	1999	1999	1999	0
208	20231221	180000	25234148	1999	1999	1999	1999	0
209	20231221	175900	25234148	1999	1999	1999	1999	0
210	20231221	175800	25234148	1999	1999	1999	1999	0
211	20231221	175700	25234148	1999	1999	1999	1999	0
212	20231221	175600	25234148	1999	1999	1999	1999	3
213	20231221	175500	25234148	1999	1999	1999	1999	0
214	20231221	175400	25234148	1999	1999	1999	1999	0
215	20231221	175300	25234148	1999	1999	1999	1999	0
216	20231221	175200	25234148	1999	1999	1999	1999	0
217	20231221	175100	25234148	1999	1999	1999	1999	0
218	20231221	175000	25234148	1999	1999	1999	1999	0
219	20231221	174900	25234148	1999	1999	1999	1999	0
220	20231221	174800	25234148	1999	1999	1999	1999	0
221	20231221	174700	25234148	1999	1999	1999	1999	0
222	20231221	174600	25234148	1999	1999	1999	1999	0
223	20231221	174500	25234148	1999	1999	1999	1999	0
224	20231221	174400	25234148	1999	1999	1999	1999	0
225	20231221	174300	25234148	1999	1999	1999	1999	0
226	20231221	174200	25234148	1999	1999	1999	1999	0
227	20231221	174100	25234148	1999	1999	1999	1999	0
228	20231221	174000	25234148	1999	1999	1999	1999	0
229	20231221	173900	25234148	1999	1999	1999	1999	0
230	20231221	173800	25234148	1999	1999	1999	1999	0
231	20231221	173700	25234148	1999	1999	1999	1999	0
232	20231221	173600	25234148	1999	1999	1999	1999	0
233	20231221	173500	25234148	1999	1999	1999	1999	0
234	20231221	173400	25234148	1999	1999	1999	1999	0
235	20231221	173300	25234148	1999	1999	1999	1999	0
236	20231221	173200	25234148	1999	1999	1999	1999	0
237	20231221	173100	25234148	1999	1999	1999	1999	0
238	20231221	173000	25234148	1999	1999	1999	1999	0
239	20231221	172900	25234148	1999	1999	1999	1999	0
240	20231221	172800	25234148	1999	1999	1999	1999	0
241	20231221	172700	25234148	1999	1999	1999	1999	0
242	20231221	172600	25234148	1999	1999	1999	1999	3
243	20231221	172500	25234148	1999	1999	1999	1999	0
244	20231221	172400	25234148	1999	1999	1999	1999	0
245	20231221	172300	25234148	1999	1999	1999	1999	0
246	20231221	172200	25234148	1999	1999	1999	1999	0
247	20231221	172100	25234148	1999	1999	1999	1999	0
248	20231221	172000	25234148	1999	1999	1999	1999	0
249	20231221	171900	25234148	1999	1999	1999	1999	0
250	20231221	171800	25234148	1999	1999	1999	1999	0
251	20231221	171700	25234148	1999	1999	1999	1999	0
252	20231221	171600	25234148	1999	1999	1999	1999	0
253	20231221	171500	25234148	1999	1999	1999	1999	0
254	20231221	171400	25234148	1999	1999	1999	1999	0
255	20231221	171300	25234148	1999	1999	1999	1999	0
256	20231221	171200	25234148	1999	1999	1999	1999	0
257	20231221	171100	25234148	1999	1999	1999	1999	0
258	20231221	171000	25234148	1999	1999	1999	1999	0
259	20231221	170900	25234148	1999	1999	1999	1999	0
260	20231221	170800	25234148	1999	1999	1999	1999	0
261	20231221	170700	25234148	1999	1999	1999	1999	0
262	20231221	170600	25234148	1999	1999	1999	1999	0
263	20231221	170500	25234148	1999	1999	1999	1999	0
264	20231221	170400	25234148	1999	1999	1999	1999	0
265	20231221	170300	25234148	1999	1999	1999	1999	0
266	20231221	170200	25234148	1999	1999	1999	1999	0
267	20231221	170100	25234148	1999	1999	1999	1999	0
268	20231221	170000	25234148	1999	1999	1999	1999	0
269	20231221	165900	25234148	1999	1999	1999	1999	0
270	20231221	165800	25234148	1999	1999	1999	1999	0
271	20231221	165700	25234148	1999	1999	1999	1999	0
272	20231221	165600	25234148	1999	1999	1999	1999	3
273	20231221	165500	25234148	1999	1999	1999	1999	0
274	20231221	165400	25234148	1999	1999	1999	1999	0
275	20231221	165300	25234148	1999	1999	1999	1999	0
276	20231221	165200	25234148	1999	1999	1999	1999	0
277	20231221	165100	25234148	1999	1999	1999	1999	0
278	20231221	165000	25234148	1999	1999	1999	1999	0
279	20231221	164900	25234148	1999	1999	1999	1999	0
280	20231221	164800	25234148	1999	1999	1999	1999	0
281	20231221	164700	25234148	1999	1999	1999	1999	0
282	20231221	164600	25234148	1999	1999	1999	1999	0
283	20231221	164500	25234148	1999	1999	1999	1999	0
284	20231221	164400	25234148	1999	1999	1999	1999	0
285	20231221	164300	25234148	1999	1999	1999	1999	0
286	20231221	164200	25234148	1999	1999	1999	1999	0
287	20231221	164100	25234148	1999	1999	1999	1999	0
288	20231221	164000	25234148	1999	1999	1999	1999	0
289	20231221	163900	25234148	1999	1999	1999	1999	0
290	20231221	163800	25234148	1999	1999	1999	1999	0
291	20231221	163700	25234148	1999	1999	1999	1999	0
292	20231221	163600	25234148	1999	1999	1999	1999	0
293	20231221	163500	25234148	1999	1999	1999	1999	0
294	20231221	163400	25234148	1999	1999	1999	1999	0
295	20231221	163300	25234148	1999	1999	1999	1999	0
296	20231221	163200	25234148	1999	1999	1999	1999	0
297	20231221	163100	25234148	1999	1999	1999	1999	0
298	20231221	163000	25234148	1999	1999	1999	1999	0
299	20231221	162900	25234148	1999	1999	1999	1999	0
300	20231221	162800	25234148	1999	1999	1999	1999	0
301	20231221	162700	25234148	1999	1999	1999	1999	0
302	20231221	162600	25234148	1999	1999	1999	1999	3
303	20231221	162500	25234148	1999	1999	1999	1999	0
304	20231221	162400	25234148	1999	1999	1999	1999	0
305	20231221	162300	25234148	1999	1999	1999	1999	0
306	20231221	162200	25234148	1999	1999	1999	1999	0
307	20231221	162100	25234148	1999	1999	1999	1999	0
308	20231221	162000	25234148	1999	1999	1999	1999	0
309	20231221	161900	25234148	1999	1999	1999	1999	0
310	20231221	161800	25234148	1999	1999	1999	1999	0
311	20231221	161700	25234148	1999	1999	1999	1999	0
312	20231221	161600	25234148	1999	1999	1999	1999	0
313	20231221	161500	25234148	1999	1999	1999	1999	0
314	20231221	161400	25234148	1999	1999	1999	1999	0
315	20231221	161300	25234148	1999	1999	1999	1999	0
316	20231221	161200	25234148	1999	1999	1999	1999	0
317	20231221	161100	25234148	1999	1999	1999	1999	0
318	20231221	161000	25234148	1999	1999	1999	1999	0
319	20231221	160900	25234148	1999	1999	1999	1999	0
320	20231221	160800	25234148	1999	1999	1999	1999	0
321	20231221	160700	25234148	1999	1999	1999	1999	0
322	20231221	160600	25234148	1999	1999	1999	1999	0
323	20231221	160500	25234148	1999	1999	1999	1999	0
324	20231221	160400	25234148	1999	1999	1999	1999	0
325	20231221	160300	25234148	1999	1999	1999	1999	0
326	20231221	160200	25234148	1999	1999	1999	1999	0
327	20231221	160100	25234148	1999	1999	1999	1999	0
328	20231221	160000	25234148	1999	1999	1999	1999	0
329	20231221	155900	25234148	1999	1999	1999	1999	0
330	20231221	155800	25234148	1999	1999	1999	1999	0
331	20231221	155700	25234148	1999	1999	1999	1999	0
332	20231221	155600	25234148	1999	1999	1999	1999	3
333	20231221	155500	25234148	1999	1999	1999	1999	0
334	20231221	155400	25234148	1999	1999	1999	1999	0
335	20231221	155300	25234148	1999	1999	1999	1999	0
336	20231221	155200	25234148	1999	1999	1999	1999	0
337	20231221	155100	25234148	1999	1999	1999	1999	0
338	20231221	155000	25234148	1999	1999	1999	1999	0
339	20231221	154900	25234148	1999	1999	1999	1999	0
340	20231221	154800	25234148	1999	1999	1999	1999	0
341	20231221	154700	25234148	1999	1999	1999	1999	0
342	20231221	154600	25234148	1999	1999	1999	1999	0
343	20231221	154500	25234148	1999	1999	1999	1999	0
344	20231221	154400	25234148	1999	1999	1999	1999	0
345	20231221	154300	25234148	1999	1999	1999	1999	0
346	20231221	154200	25234148	1999	1999	1999	1999	0
347	20231221	154100	25234148	1999	1999	1999	1999	0
348	20231221	154000	25234148	1999	1999	1999	1999	0
349	20231221	153900	25234148	1999	1999	1999	1999	0
350	20231221	153800	25234148	1999	1999	1999	1999	0
351	20231221	153700	25234148	1999	1999	1999	1999	0
352	20231221	153600	25234148	1999	1999	1999	1999	0
353	20231221	153500	25234148	1999	1999	1999	1999	0
354	20231221	153400	25234148	1999	1999	1999	1999	0
355	20231221	153300	25234148	1999	1999	1999	1999	0
356	20231221	153200	25234148	1999	1999	1999	1999	0
357	20231221	153100	25234148	1999	1999	1999	1999	0
358	20231221	153000	25234148	1999	1999	1999	1999	0
359	20231221	152900	25234148	1999	1999	1999	1999	0
360	20231221	152800	25234148	1999	1999	1999	1999	0
361	20231221	152700	25234148	1999	1999	1999	1999	0
362	20231221	152600	25234148	1999	1999	1999	1999	0
363	20231221	152500	25234148	1999	1999	1999	1999	0
364	20231221	152400	25234148	1999	1999	1999	1999	0
365	20231221	152300	25234148	1999	1999	1999	1999	0
366	20231221	152200	25234148	1999	1999	1999	1999	0
367	20231221	152100	25234148	1999	1999	1999	1999	0
368	20231221	152000	25234148	1999	1999	1999	1999	0
369	20231221	151900	25234148	1999	1999	1999	1999	3
370	20231221	151800	25228151	1999	1999	1999	1999	43
371	20231221	151700	25142194	1999	1999	1999	1999	3
372	20231221	151600	25136197	1999	1999	1999	1999	6
373	20231221	151500	25124203	1999	1999	1999	1999	3
374	20231221	151400	25118206	1999	1999	1999	1999	43
375	20231221	151300	25032249	1999	1999	1999	1999	6
376	20231221	151200	25020255	1999	1999	1999	1999	3
377	20231221	151100	25014258	1999	1999	1999	1999	43
378	20231221	151000	24928301	1999	1999	1999	1999	6
379	20231221	150900	24916307	1999	1999	1999	1999	3
380	20231221	150800	24910310	1999	1999	1999	1999	46
381	20231221	150700	24818356	1999	1999	1999	1999	3
382	20231221	150600	24812359	1999	1999	1999	1999	3
383	20231221	150500	24806362	1999	1999	1999	1999	46
384	20231221	150400	24714408	1999	1999	1999	1999	3
385	20231221	150300	24708411	1999	1999	1999	1999	3
386	20231221	150200	24702414	1999	1999	1999	1999	46
387	20231221	150100	24610460	1999	1999	1999	1999	3
388	20231221	150000	24604463	1999	1999	1999	1999	3
389	20231221	145900	24598466	1999	1999	1999	1999	46
390	20231221	145800	24506512	1999	1999	1999	1999	3
391	20231221	145700	24500515	1999	1999	1999	1999	6
392	20231221	145600	24488521	1999	1999	1999	1999	3
393	20231221	145500	24482524	1999	1999	1999	1999	43
394	20231221	145400	24396567	1999	1999	1999	1999	6
395	20231221	145300	24384573	1999	1999	1999	1999	3
396	20231221	145200	24378576	1999	1999	1999	1999	43
397	20231221	145100	24292619	1999	1999	1999	1999	6
398	20231221	145000	24280625	1999	1999	1999	1999	3
399	20231221	144900	24274628	1999	1999	1999	1999	43
400	20231221	144800	24188671	1999	1999	1999	1999	6
401	20231221	144700	24176677	1999	1999	1999	1999	3
402	20231221	144600	24170680	1999	1999	1999	1999	46
403	20231221	144500	24078726	1999	1999	1999	1999	3
404	20231221	144400	24072729	1999	1999	1999	1999	3
405	20231221	144300	24066732	1999	1999	1999	1999	46
406	20231221	144200	23974778	1999	2000	2000	1999	4
407	20231221	144100	23966781	1999	1999	1999	1999	3
408	20231221	144000	23960784	1999	1999	1999	1999	46
409	20231221	143900	23868830	1999	1999	1999	1999	3
410	20231221	143800	23862833	1999	1999	1999	1999	3
411	20231221	143700	23856836	1999	1999	1999	1999	6
412	20231221	143600	23844842	1999	1999	1999	1999	43
413	20231221	143500	23758885	1999	1999	1999	1999	6
414	20231221	143400	23746891	1999	1999	1999	1999	3
415	20231221	143300	23740894	1999	1999	1999	1999	43
416	20231221	143200	23654937	1999	1999	1999	1999	6
417	20231221	143100	23642943	1999	2000	2000	1999	438
418	20231221	143000	22766946	1999	1999	1999	1999	43
419	20231221	142900	22680989	1999	1999	1999	1999	6
420	20231221	142800	22668995	1999	1999	1999	1999	3
421	20231221	142700	22662998	1999	1999	1999	1999	43
422	20231221	142600	22577041	1999	1999	1999	1999	6
423	20231221	142500	22565047	1999	1999	1999	1999	3
424	20231221	142400	22559050	1999	1999	1999	1999	46
425	20231221	142300	22467096	1999	1999	1999	1999	3
426	20231221	142200	22461099	1999	1999	1999	1999	3
427	20231221	142100	22455102	1999	1999	1999	1999	46
428	20231221	142000	22363148	1999	1999	1999	1999	3
429	20231221	141900	22357151	1999	1999	1999	1999	3
430	20231221	141800	22351154	1999	1999	1999	1999	6
431	20231221	141700	22339160	1999	1999	1999	1999	43
432	20231221	141600	22253203	1999	1999	1999	1999	3
433	20231221	141500	22247206	1999	1999	1999	1999	6
434	20231221	141400	22235212	1999	2000	2000	1999	44
435	20231221	141300	22147255	1999	1999	1999	1999	6
436	20231221	141200	22135261	1999	1999	1999	1999	3
437	20231221	141100	22129264	1999	1999	1999	1999	43
438	20231221	141000	22043307	1999	1999	1999	1999	6
439	20231221	140900	22031313	1999	1999	1999	1999	3
440	20231221	140800	22025316	1999	1999	1999	1999	43
441	20231221	140700	21939359	1999	1999	1999	1999	6
442	20231221	140600	21927365	1999	1999	1999	1999	3
443	20231221	140500	21921368	1999	1999	1999	1999	43
444	20231221	140400	21835411	1999	1999	1999	1999	6
445	20231221	140300	21823417	1999	1999	1999	1999	3
446	20231221	140200	21817420	1999	1999	1999	1999	46
447	20231221	140100	21725466	1999	1999	1999	1999	3
448	20231221	140000	21719469	1999	1999	1999	1999	3
449	20231221	135900	21713472	1999	1999	1999	1999	6
450	20231221	135800	21701478	1999	1999	1999	1999	43
451	20231221	135700	21615521	1999	1999	1999	1999	3
452	20231221	135600	21609524	1999	1999	1999	1999	6
453	20231221	135500	21597530	1999	1999	1999	1999	43
454	20231221	135400	21511573	1999	1999	1999	1999	3
455	20231221	135300	21505576	1999	1999	1999	1999	6
456	20231221	135200	21493582	1999	1999	1999	1999	43
457	20231221	135100	21407625	1999	1999	1999	1999	6
458	20231221	135000	21395631	1999	1999	1999	1999	3
459	20231221	134900	21389634	1999	1999	1999	1999	43
460	20231221	134800	21303677	1999	1999	1999	1999	6
461	20231221	134700	21291683	1999	1999	1999	1999	3
462	20231221	134600	21285686	1999	1999	1999	1999	43
463	20231221	134500	21199729	1999	1999	1999	1999	6
464	20231221	134400	21187735	1999	1999	1999	1999	3
465	20231221	134300	21181738	2000	1999	2000	1999	48
466	20231221	134200	21085781	1999	1999	1999	1999	6
467	20231221	134100	21073787	1999	1999	1999	1999	3
468	20231221	134000	21067790	1999	1999	1999	1999	6
469	20231221	133900	21055796	1999	1999	1999	1999	43
470	20231221	133800	20969839	1999	1999	1999	1999	6
471	20231221	133700	20957845	1999	1999	1999	1999	697
472	20231221	133600	19564542	1999	1999	1999	1999	43
473	20231221	133500	19478585	1999	1999	1999	1999	3
474	20231221	133400	19472588	1999	1999	1999	1999	6
475	20231221	133300	19460594	1999	1999	1999	1999	43
476	20231221	133200	19374637	1999	1999	1999	1999	3
477	20231221	133100	19368640	1999	1999	1999	1999	6
478	20231221	133000	19356646	1999	1999	1999	1998	43
479	20231221	132900	19270692	1999	1998	1999	1998	384
480	20231221	132800	18503079	1998	1998	1998	1998	3
481	20231221	132700	18497085	1999	1998	1999	1998	297
482	20231221	132600	17903425	1998	1999	1999	1998	304
483	20231221	132500	17295735	1999	1998	1999	1998	2405
484	20231221	132400	12488143	1998	1998	1999	1998	343
485	20231221	132300	11802529	1998	1998	1998	1998	6
486	20231221	132200	11790541	1999	1998	1999	1998	303
487	20231221	132100	11184847	1998	1998	1998	1998	143
488	20231221	132000	10899133	1991	1991	1998	1991	306
489	20231221	131900	10287787	1991	1991	1991	1991	3
490	20231221	131800	10281814	1998	1991	1998	1991	306
491	20231221	131700	9670468	1998	1991	1998	1991	343
492	20231221	131600	8985455	1991	1998	1998	1991	303
493	20231221	131500	8380082	1991	1991	1991	1991	6
494	20231221	131400	8368136	1991	1991	1991	1991	43
495	20231221	131300	8282523	1991	1991	1991	1991	3
496	20231221	131200	8276550	1991	1991	1991	1991	6
497	20231221	131100	8264604	1998	1991	1998	1991	643
498	20231221	131000	6980286	1991	1991	1991	1991	3
499	20231221	130900	6974313	1991	1991	1991	1991	6
500	20231221	130800	6962367	1997	1990	1997	1990	48
501	20231221	130700	6866812	1990	1990	1990	1990	6
502	20231221	130600	6854872	1990	1990	1990	1990	3
503	20231221	130500	6848902	1990	1990	1990	1990	43
504	20231221	130400	6763332	1990	1990	1990	1990	6
505	20231221	130300	6751392	1990	1990	1990	1990	3
506	20231221	130200	6745422	1990	1990	1990	1990	3
507	20231221	130100	6739452	1990	1990	1990	1990	46
508	20231221	130000	6647912	1990	1990	1990	1990	3
509	20231221	125900	6641942	1990	1990	1990	1990	3
510	20231221	125800	6635972	1990	1990	1990	1990	46
511	20231221	125700	6544432	1990	1990	1990	1990	3
512	20231221	125600	6538462	1990	1990	1990	1990	6
513	20231221	125500	6526522	1990	1990	1990	1990	43
514	20231221	125400	6440952	1990	1990	1990	1990	3
515	20231221	125300	6434982	1990	1990	1990	1990	6
516	20231221	125200	6423042	1990	1990	1990	1990	43
517	20231221	125100	6337472	1990	1990	1990	1990	3
518	20231221	125000	6331502	1990	1990	1990	1990	6
519	20231221	124900	6319562	1990	1990	1990	1990	43
520	20231221	124800	6233992	1990	1990	1990	1990	3
521	20231221	124700	6228022	1990	1990	1990	1990	6
522	20231221	124600	6216082	1990	1990	1990	1990	43
523	20231221	124500	6130512	1990	1990	1990	1990	6
524	20231221	124400	6118572	1990	1990	1990	1990	3
525	20231221	124300	6112602	1990	1990	1990	1990	3
526	20231221	124200	6106632	1990	1990	1990	1990	46
527	20231221	124100	6015092	1990	1990	1990	1990	3
528	20231221	124000	6009122	1990	1990	1990	1990	3
529	20231221	123900	6003152	1990	1990	1990	1990	46
530	20231221	123800	5911612	1990	1990	1990	1990	3
531	20231221	123700	5905642	1990	1990	1990	1990	3
532	20231221	123600	5899672	1990	1990	1990	1990	46
533	20231221	123500	5808132	1990	1990	1990	1990	3
534	20231221	123400	5802162	1990	1990	1990	1990	6
535	20231221	123300	5790222	1990	1990	1990	1990	43
536	20231221	123200	5704652	1990	1990	1990	1990	3
537	20231221	123100	5698682	1990	1990	1998	1990	11
538	20231221	123000	5676752	1998	1990	1998	1990	53
539	20231221	122900	5571202	1990	1990	1990	1990	3
540	20231221	122800	5565232	1990	1990	1990	1990	6
541	20231221	122700	5553292	1990	1990	1990	1990	43
542	20231221	122600	5467722	1990	1990	1990	1990	3
543	20231221	122500	5461752	1990	1990	1990	1990	6
544	20231221	122400	5449812	1990	1990	1990	1990	3
545	20231221	122300	5443842	1990	1990	1990	1990	46
546	20231221	122200	5352302	1990	1990	1990	1990	3
547	20231221	122100	5346332	1990	1990	1990	1990	3
548	20231221	122000	5340362	1990	1990	1990	1990	46
549	20231221	121900	5248822	1998	1990	1998	1990	8
550	20231221	121800	5232862	1990	1990	1990	1990	3
551	20231221	121700	5226892	1990	1990	1990	1990	46
552	20231221	121600	5135352	1990	1990	1990	1990	3
553	20231221	121500	5129382	1990	1990	1990	1990	3
554	20231221	121400	5123412	1990	1990	1990	1990	46
555	20231221	121300	5031872	1990	1990	1990	1990	3
556	20231221	121200	5025902	1990	1990	1990	1990	6
557	20231221	121100	5013962	1990	1990	1990	1990	43
558	20231221	121000	4928392	1990	1990	1990	1990	3
559	20231221	120900	4922422	1990	1990	1990	1990	6
560	20231221	120800	4910482	1990	1990	1990	1990	43
561	20231221	120700	4824912	1990	1990	1990	1990	3
562	20231221	120600	4818942	1990	1990	1990	1990	6
563	20231221	120500	4807002	1990	1990	1990	1990	17
564	20231221	120400	4773172	1991	1991	1991	1991	29
565	20231221	120300	4715433	1991	1991	1991	1991	6
566	20231221	120200	4703487	1991	1991	1991	1991	3
567	20231221	120100	4697514	1991	1991	1991	1991	46
568	20231221	120000	4605928	1991	1991	1991	1991	3
569	20231221	115900	4599955	1991	1991	1991	1991	3
570	20231221	115800	4593982	1991	1991	1991	1991	46
571	20231221	115700	4502396	1991	1991	1991	1991	3
572	20231221	115600	4496423	1991	1991	1991	1991	3
573	20231221	115500	4490450	1991	1991	1991	1991	46
574	20231221	115400	4398864	1991	1991	1991	1991	3
575	20231221	115300	4392891	1991	1991	1991	1991	3
576	20231221	115200	4386918	1990	1990	1990	1990	46
577	20231221	115100	4295378	1990	1990	1990	1990	3
578	20231221	115000	4289408	1990	1990	1990	1990	6
579	20231221	114900	4277468	1990	1990	1990	1990	43
580	20231221	114800	4191898	1990	1990	1990	1990	3
581	20231221	114700	4185928	1990	1990	1990	1990	6
582	20231221	114600	4173988	1990	1990	1990	1990	3
583	20231221	114500	4168018	1990	1990	1990	1990	43
584	20231221	114400	4082448	1990	1990	1990	1990	6
585	20231221	114300	4070508	1990	1990	1990	1990	3
586	20231221	114200	4064538	1990	1990	1990	1990	43
587	20231221	114100	3978968	1990	1990	1990	1990	6
588	20231221	114000	3967028	1990	1990	1990	1990	3
589	20231221	113900	3961058	1990	1990	1990	1990	43
590	20231221	113800	3875488	1990	1990	1990	1990	6
591	20231221	113700	3863548	1990	1990	1990	1990	3
592	20231221	113600	3857578	1990	1990	1990	1990	43
593	20231221	113500	3772008	1990	1990	1990	1990	6
594	20231221	113400	3760068	1990	1990	1990	1990	3
595	20231221	113300	3754098	1990	1990	1990	1990	43
596	20231221	113200	3668528	1990	1990	1990	1990	6
597	20231221	113100	3656588	1990	1990	1990	1990	3
598	20231221	113000	3650618	1990	1990	1990	1990	43
599	20231221	112900	3565048	1990	1990	1990	1990	6
600	20231221	112800	3553108	1990	1990	1990	1990	3
601	20231221	112700	3547138	1990	1990	1990	1990	3
602	20231221	112600	3541168	1990	1990	1990	1990	46
603	20231221	112500	3449628	1990	1990	1990	1990	3
604	20231221	112400	3443658	1990	1990	1990	1990	3
605	20231221	112300	3437688	1990	1990	1990	1990	46
606	20231221	112200	3346148	1990	1990	1990	1990	3
607	20231221	112100	3340178	1990	1990	1990	1990	3
608	20231221	112000	3334208	1990	1990	1990	1990	46
609	20231221	111900	3242668	1990	1990	1990	1990	3
610	20231221	111800	3236698	1990	1990	1990	1990	3
611	20231221	111700	3230728	1990	1990	1990	1990	46
612	20231221	111600	3139188	1990	1990	1990	1990	3
613	20231221	111500	3133218	1990	1990	1990	1990	3
614	20231221	111400	3127248	1990	1990	1990	1990	46
615	20231221	111300	3035708	1990	1990	1990	1990	3
616	20231221	111200	3029738	1990	1990	1990	1990	3
617	20231221	111100	3023768	1990	1990	1990	1990	46
618	20231221	111000	2932228	1990	1990	1990	1990	3
619	20231221	110900	2926258	1990	1990	1990	1990	3
620	20231221	110800	2920288	1990	1990	1990	1990	6
621	20231221	110700	2908348	1990	1990	1990	1990	43
622	20231221	110600	2822778	1990	1990	1990	1990	3
623	20231221	110500	2816808	1990	1990	1990	1990	6
624	20231221	110400	2804868	1990	1990	1990	1990	43
625	20231221	110300	2719298	1990	1990	1990	1990	3
626	20231221	110200	2713328	1990	1990	1990	1990	6
627	20231221	110100	2701388	1990	1990	1990	1990	43
628	20231221	110000	2615818	1990	1990	1990	1990	3
629	20231221	105900	2609848	1990	1990	1990	1990	6
630	20231221	105800	2597908	1990	1990	1990	1990	43
631	20231221	105700	2512338	1990	1990	1990	1990	3
632	20231221	105600	2506368	1990	1990	1990	1990	6
633	20231221	105500	2494428	1998	1990	1998	1990	48
634	20231221	105400	2398868	1990	1990	1990	1990	3
635	20231221	105300	2392898	1990	1990	1990	1990	6
636	20231221	105200	2380958	1998	1990	1998	1990	48
637	20231221	105100	2285398	1990	1990	1990	1990	3
638	20231221	105000	2279428	1990	1990	1990	1990	6
639	20231221	104900	2267488	1990	1990	1990	1990	43
640	20231221	104800	2181918	1990	1990	1990	1990	3
641	20231221	104700	2175948	1990	1990	1990	1990	6
642	20231221	104600	2164008	1990	1990	1990	1990	3
643	20231221	104500	2158038	1990	1990	1990	1990	43
644	20231221	104400	2072468	1990	1990	1990	1990	6
645	20231221	104300	2060528	1990	1990	1990	1990	3
646	20231221	104200	2054558	1990	1990	1990	1990	43
647	20231221	104100	1968988	1990	1990	1990	1990	6
648	20231221	104000	1957048	1990	1990	1990	1990	3
649	20231221	103900	1951078	1990	1990	1990	1990	43
650	20231221	103800	1865508	1990	1990	1990	1990	6
651	20231221	103700	1853568	1990	1990	1990	1990	3
652	20231221	103600	1847598	1990	1990	1990	1990	43
653	20231221	103500	1762028	1990	1990	1990	1990	6
654	20231221	103400	1750088	1990	1990	1990	1990	3
655	20231221	103300	1744118	1990	1990	1990	1990	43
656	20231221	103200	1658548	1990	1990	1999	1990	11
657	20231221	103100	1636613	1990	1990	1990	1990	3
658	20231221	103000	1630643	1990	1990	1990	1990	43
659	20231221	102900	1545073	1990	1990	1990	1990	6
660	20231221	102800	1533133	1990	1990	1990	1990	3
661	20231221	102700	1527163	1990	1990	1990	1990	43
662	20231221	102600	1441593	1990	1990	1990	1990	46
663	20231221	102500	1350053	1990	1990	1990	1990	3
664	20231221	102400	1344083	1990	1990	1990	1990	3
665	20231221	102300	1338113	1990	1990	1990	1990	46
666	20231221	102200	1246573	1990	1990	1990	1990	3
667	20231221	102100	1240603	1990	1990	1990	1990	3
668	20231221	102000	1234633	1990	1990	1990	1990	47
669	20231221	101900	1141103	1990	1990	1990	1990	4
670	20231221	101800	1133143	1990	1990	1990	1990	4
671	20231221	101700	1125183	1990	1990	1999	1990	13
672	20231221	101600	1099268	1990	1990	1990	1990	4
673	20231221	101500	1091308	1990	1990	1990	1990	4
674	20231221	101400	1083348	1990	1990	1990	1990	48
675	20231221	101300	987828	1990	1990	1990	1990	4
676	20231221	101200	979868	1990	1990	1990	1990	36
677	20231221	101100	908228	1990	1991	1991	1990	16
678	20231221	101000	876376	1991	1991	1991	1991	4
679	20231221	100900	868412	1991	1991	1991	1991	4
680	20231221	100800	860448	1990	1990	1990	1990	48
681	20231221	100700	764928	1990	1990	1990	1990	4
682	20231221	100600	756968	1990	1990	1990	1990	4
683	20231221	100500	749008	1990	1990	1990	1990	8
684	20231221	100400	733088	1990	1990	1990	1990	44
685	20231221	100300	645528	1990	1991	1999	1990	14
686	20231221	100200	617610	1990	1990	1990	1990	8
687	20231221	100100	601690	1990	1990	1990	1990	4
688	20231221	100000	593730	1990	1990	1990	1990	4
689	20231221	095900	585770	1990	1990	1990	1990	8
690	20231221	095800	569850	1990	1990	1990	1990	4
691	20231221	095700	561890	1990	1990	1990	1990	4
692	20231221	095600	553930	1990	1990	1990	1990	8
693	20231221	095500	538010	1990	1990	1990	1990	4
694	20231221	095400	530050	1990	1990	1990	1990	4
695	20231221	095300	522090	1990	1990	1990	1990	8
696	20231221	095200	506170	1990	1990	1990	1990	4
697	20231221	095100	498210	1990	1990	1990	1990	4
698	20231221	095000	490250	1990	1990	1990	1990	8
699	20231221	094900	474330	1990	1990	1990	1990	4
700	20231221	094800	466370	1990	1990	1990	1990	4
701	20231221	094700	458410	1991	1991	1991	1991	6
702	20231221	094600	446464	1991	1991	1991	1991	4
703	20231221	094500	438500	1991	1991	1991	1991	4
704	20231221	094400	430536	1991	1991	1991	1991	8
705	20231221	094300	414608	1991	1991	1991	1991	4
706	20231221	094200	406644	1991	1991	1991	1991	4
707	20231221	094100	398680	1991	1991	1991	1991	8
708	20231221	094000	382752	1991	1991	1991	1991	4
709	20231221	093900	374788	1991	1991	1991	1991	4
710	20231221	093800	366824	1991	1991	1991	1991	8
711	20231221	093700	350896	1991	1991	1991	1991	4
712	20231221	093600	342932	1991	1991	1991	1991	4
713	20231221	093500	334968	1991	1991	1991	1991	8
714	20231221	093400	319040	1991	1991	1991	1991	4
715	20231221	093300	311076	1991	1991	1991	1991	4
716	20231221	093200	303112	1991	1991	1991	1991	8
717	20231221	093100	287184	1991	1991	1991	1991	4
718	20231221	093000	279220	1991	1991	1991	1991	4
719	20231221	092900	271256	1991	1990	1991	1990	10
720	20231221	092800	251350	1990	1990	1990	1990	4
721	20231221	092700	243390	1991	1991	1991	1991	2
722	20231221	092600	239408	1991	1991	1991	1991	8
723	20231221	092500	223480	1993	1993	1993	1993	2
724	20231221	092400	219494	1993	1993	1993	1993	4
725	20231221	092300	211522	1993	1997	1997	1993	6
726	20231221	092200	199556	1997	1999	1999	1997	9
727	20231221	092100	181573	1997	1997	1997	1997	4
728	20231221	092000	173585	1997	1997	1999	1997	13
729	20231221	091900	147616	1997	1997	1997	1997	4
730	20231221	091800	139628	1997	1997	1997	1997	4
731	20231221	091700	131640	1997	1998	1998	1997	6
732	20231221	091600	119656	1998	1998	1998	1998	4
733	20231221	091500	111664	1998	1999	1999	1998	14
734	20231221	091400	83682	1990	1990	1990	1990	8
735	20231221	091300	67762	1990	1990	1990	1990	4
736	20231221	091200	59802	1990	1990	1990	1990	4
737	20231221	091100	51842	1990	1991	1991	1990	8
738	20231221	091000	35918	1999	1991	1999	1991	9
739	20231221	090900	17959	1991	1991	1991	1991	4
740	20231221	090800	9995	1999	1999	1999	1999	0
741	20231221	090700	9995	1999	1999	1999	1999	5
742	20231221	090600	0	1998	1998	1998	1998	0
743	20231221	090500	0	1998	1998	1998	1998	0
744	20231221	090400	0	1998	1998	1998	1998	0
745	20231221	090300	0	1998	1998	1998	1998	0
746	20231221	090200	0	1998	1998	1998	1998	0
747	20231221	090100	0	1998	1998	1998	1998	0
748	20231221	090000	0	1998	1998	1998	1998	0