KissMeData/444920/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212700	3061207	1998	1998	1998	1998	58
3	20231221	212600	3061207	1998	1998	1998	1998	0
4	20231221	212500	3061207	1998	1998	1998	1998	0
5	20231221	212400	3061207	1998	1998	1998	1998	0
6	20231221	212300	3061207	1998	1998	1998	1998	0
7	20231221	212200	3061207	1998	1998	1998	1998	0
8	20231221	212100	3061207	1998	1998	1998	1998	0
9	20231221	212000	3061207	1998	1998	1998	1998	0
10	20231221	211900	3061207	1998	1998	1998	1998	0
11	20231221	211800	3061207	1998	1998	1998	1998	0
12	20231221	211700	3061207	1998	1998	1998	1998	0
13	20231221	211600	3061207	1998	1998	1998	1998	0
14	20231221	211500	3061207	1998	1998	1998	1998	0
15	20231221	211400	3061207	1998	1998	1998	1998	0
16	20231221	211300	3061207	1998	1998	1998	1998	0
17	20231221	211200	3061207	1998	1998	1998	1998	0
18	20231221	211100	3061207	1998	1998	1998	1998	0
19	20231221	211000	3061207	1998	1998	1998	1998	0
20	20231221	210900	3061207	1998	1998	1998	1998	0
21	20231221	210800	3061207	1998	1998	1998	1998	0
22	20231221	210700	3061207	1998	1998	1998	1998	0
23	20231221	210600	3061207	1998	1998	1998	1998	0
24	20231221	210500	3061207	1998	1998	1998	1998	0
25	20231221	210400	3061207	1998	1998	1998	1998	0
26	20231221	210300	3061207	1998	1998	1998	1998	0
27	20231221	210200	3061207	1998	1998	1998	1998	0
28	20231221	210100	3061207	1998	1998	1998	1998	0
29	20231221	210000	3061207	1998	1998	1998	1998	0
30	20231221	205900	3061207	1998	1998	1998	1998	0
31	20231221	205800	3061207	1998	1998	1998	1998	0
32	20231221	205700	3061207	1998	1998	1998	1998	58
33	20231221	205600	3061207	1998	1998	1998	1998	0
34	20231221	205500	3061207	1998	1998	1998	1998	0
35	20231221	205400	3061207	1998	1998	1998	1998	0
36	20231221	205300	3061207	1998	1998	1998	1998	0
37	20231221	205200	3061207	1998	1998	1998	1998	0
38	20231221	205100	3061207	1998	1998	1998	1998	0
39	20231221	205000	3061207	1998	1998	1998	1998	0
40	20231221	204900	3061207	1998	1998	1998	1998	0
41	20231221	204800	3061207	1998	1998	1998	1998	0
42	20231221	204700	3061207	1998	1998	1998	1998	0
43	20231221	204600	3061207	1998	1998	1998	1998	0
44	20231221	204500	3061207	1998	1998	1998	1998	0
45	20231221	204400	3061207	1998	1998	1998	1998	0
46	20231221	204300	3061207	1998	1998	1998	1998	0
47	20231221	204200	3061207	1998	1998	1998	1998	0
48	20231221	204100	3061207	1998	1998	1998	1998	0
49	20231221	204000	3061207	1998	1998	1998	1998	0
50	20231221	203900	3061207	1998	1998	1998	1998	0
51	20231221	203800	3061207	1998	1998	1998	1998	0
52	20231221	203700	3061207	1998	1998	1998	1998	0
53	20231221	203600	3061207	1998	1998	1998	1998	0
54	20231221	203500	3061207	1998	1998	1998	1998	0
55	20231221	203400	3061207	1998	1998	1998	1998	0
56	20231221	203300	3061207	1998	1998	1998	1998	0
57	20231221	203200	3061207	1998	1998	1998	1998	0
58	20231221	203100	3061207	1998	1998	1998	1998	0
59	20231221	203000	3061207	1998	1998	1998	1998	0
60	20231221	202900	3061207	1998	1998	1998	1998	0
61	20231221	202800	3061207	1998	1998	1998	1998	0
62	20231221	202700	3061207	1998	1998	1998	1998	58
63	20231221	202600	3061207	1998	1998	1998	1998	0
64	20231221	202500	3061207	1998	1998	1998	1998	0
65	20231221	202400	3061207	1998	1998	1998	1998	0
66	20231221	202300	3061207	1998	1998	1998	1998	0
67	20231221	202200	3061207	1998	1998	1998	1998	0
68	20231221	202100	3061207	1998	1998	1998	1998	0
69	20231221	202000	3061207	1998	1998	1998	1998	0
70	20231221	201900	3061207	1998	1998	1998	1998	0
71	20231221	201800	3061207	1998	1998	1998	1998	0
72	20231221	201700	3061207	1998	1998	1998	1998	0
73	20231221	201600	3061207	1998	1998	1998	1998	0
74	20231221	201500	3061207	1998	1998	1998	1998	0
75	20231221	201400	3061207	1998	1998	1998	1998	0
76	20231221	201300	3061207	1998	1998	1998	1998	0
77	20231221	201200	3061207	1998	1998	1998	1998	0
78	20231221	201100	3061207	1998	1998	1998	1998	0
79	20231221	201000	3061207	1998	1998	1998	1998	0
80	20231221	200900	3061207	1998	1998	1998	1998	0
81	20231221	200800	3061207	1998	1998	1998	1998	0
82	20231221	200700	3061207	1998	1998	1998	1998	0
83	20231221	200600	3061207	1998	1998	1998	1998	0
84	20231221	200500	3061207	1998	1998	1998	1998	0
85	20231221	200400	3061207	1998	1998	1998	1998	0
86	20231221	200300	3061207	1998	1998	1998	1998	0
87	20231221	200200	3061207	1998	1998	1998	1998	0
88	20231221	200100	3061207	1998	1998	1998	1998	0
89	20231221	200000	3061207	1998	1998	1998	1998	0
90	20231221	195900	3061207	1998	1998	1998	1998	0
91	20231221	195800	3061207	1998	1998	1998	1998	0
92	20231221	195700	3061207	1998	1998	1998	1998	58
93	20231221	195600	3061207	1998	1998	1998	1998	0
94	20231221	195500	3061207	1998	1998	1998	1998	0
95	20231221	195400	3061207	1998	1998	1998	1998	0
96	20231221	195300	3061207	1998	1998	1998	1998	0
97	20231221	195200	3061207	1998	1998	1998	1998	0
98	20231221	195100	3061207	1998	1998	1998	1998	0
99	20231221	195000	3061207	1998	1998	1998	1998	0
100	20231221	194900	3061207	1998	1998	1998	1998	0
101	20231221	194800	3061207	1998	1998	1998	1998	0
102	20231221	194700	3061207	1998	1998	1998	1998	0
103	20231221	194600	3061207	1998	1998	1998	1998	0
104	20231221	194500	3061207	1998	1998	1998	1998	0
105	20231221	194400	3061207	1998	1998	1998	1998	0
106	20231221	194300	3061207	1998	1998	1998	1998	0
107	20231221	194200	3061207	1998	1998	1998	1998	0
108	20231221	194100	3061207	1998	1998	1998	1998	0
109	20231221	194000	3061207	1998	1998	1998	1998	0
110	20231221	193900	3061207	1998	1998	1998	1998	0
111	20231221	193800	3061207	1998	1998	1998	1998	0
112	20231221	193700	3061207	1998	1998	1998	1998	0
113	20231221	193600	3061207	1998	1998	1998	1998	0
114	20231221	193500	3061207	1998	1998	1998	1998	0
115	20231221	193400	3061207	1998	1998	1998	1998	0
116	20231221	193300	3061207	1998	1998	1998	1998	0
117	20231221	193200	3061207	1998	1998	1998	1998	0
118	20231221	193100	3061207	1998	1998	1998	1998	0
119	20231221	193000	3061207	1998	1998	1998	1998	0
120	20231221	192900	3061207	1998	1998	1998	1998	0
121	20231221	192800	3061207	1998	1998	1998	1998	0
122	20231221	192700	3061207	1998	1998	1998	1998	58
123	20231221	192600	3061207	1998	1998	1998	1998	0
124	20231221	192500	3061207	1998	1998	1998	1998	0
125	20231221	192400	3061207	1998	1998	1998	1998	0
126	20231221	192300	3061207	1998	1998	1998	1998	0
127	20231221	192200	3061207	1998	1998	1998	1998	0
128	20231221	192100	3061207	1998	1998	1998	1998	0
129	20231221	192000	3061207	1998	1998	1998	1998	0
130	20231221	191900	3061207	1998	1998	1998	1998	0
131	20231221	191800	3061207	1998	1998	1998	1998	0
132	20231221	191700	3061207	1998	1998	1998	1998	0
133	20231221	191600	3061207	1998	1998	1998	1998	0
134	20231221	191500	3061207	1998	1998	1998	1998	0
135	20231221	191400	3061207	1998	1998	1998	1998	0
136	20231221	191300	3061207	1998	1998	1998	1998	0
137	20231221	191200	3061207	1998	1998	1998	1998	0
138	20231221	191100	3061207	1998	1998	1998	1998	0
139	20231221	191000	3061207	1998	1998	1998	1998	0
140	20231221	190900	3061207	1998	1998	1998	1998	0
141	20231221	190800	3061207	1998	1998	1998	1998	0
142	20231221	190700	3061207	1998	1998	1998	1998	0
143	20231221	190600	3061207	1998	1998	1998	1998	0
144	20231221	190500	3061207	1998	1998	1998	1998	0
145	20231221	190400	3061207	1998	1998	1998	1998	0
146	20231221	190300	3061207	1998	1998	1998	1998	0
147	20231221	190200	3061207	1998	1998	1998	1998	0
148	20231221	190100	3061207	1998	1998	1998	1998	0
149	20231221	190000	3061207	1998	1998	1998	1998	0
150	20231221	185900	3061207	1998	1998	1998	1998	0
151	20231221	185800	3061207	1998	1998	1998	1998	0
152	20231221	185700	3061207	1998	1998	1998	1998	58
153	20231221	185600	3061207	1998	1998	1998	1998	0
154	20231221	185500	3061207	1998	1998	1998	1998	0
155	20231221	185400	3061207	1998	1998	1998	1998	0
156	20231221	185300	3061207	1998	1998	1998	1998	0
157	20231221	185200	3061207	1998	1998	1998	1998	0
158	20231221	185100	3061207	1998	1998	1998	1998	0
159	20231221	185000	3061207	1998	1998	1998	1998	0
160	20231221	184900	3061207	1998	1998	1998	1998	0
161	20231221	184800	3061207	1998	1998	1998	1998	0
162	20231221	184700	3061207	1998	1998	1998	1998	0
163	20231221	184600	3061207	1998	1998	1998	1998	0
164	20231221	184500	3061207	1998	1998	1998	1998	0
165	20231221	184400	3061207	1998	1998	1998	1998	0
166	20231221	184300	3061207	1998	1998	1998	1998	0
167	20231221	184200	3061207	1998	1998	1998	1998	0
168	20231221	184100	3061207	1998	1998	1998	1998	0
169	20231221	184000	3061207	1998	1998	1998	1998	0
170	20231221	183900	3061207	1998	1998	1998	1998	0
171	20231221	183800	3061207	1998	1998	1998	1998	0
172	20231221	183700	3061207	1998	1998	1998	1998	0
173	20231221	183600	3061207	1998	1998	1998	1998	0
174	20231221	183500	3061207	1998	1998	1998	1998	0
175	20231221	183400	3061207	1998	1998	1998	1998	0
176	20231221	183300	3061207	1998	1998	1998	1998	0
177	20231221	183200	3061207	1998	1998	1998	1998	0
178	20231221	183100	3061207	1998	1998	1998	1998	0
179	20231221	183000	3061207	1998	1998	1998	1998	0
180	20231221	182900	3061207	1998	1998	1998	1998	0
181	20231221	182800	3061207	1998	1998	1998	1998	0
182	20231221	182700	3061207	1998	1998	1998	1998	58
183	20231221	182600	3061207	1998	1998	1998	1998	0
184	20231221	182500	3061207	1998	1998	1998	1998	0
185	20231221	182400	3061207	1998	1998	1998	1998	0
186	20231221	182300	3061207	1998	1998	1998	1998	0
187	20231221	182200	3061207	1998	1998	1998	1998	0
188	20231221	182100	3061207	1998	1998	1998	1998	0
189	20231221	182000	3061207	1998	1998	1998	1998	0
190	20231221	181900	3061207	1998	1998	1998	1998	0
191	20231221	181800	3061207	1998	1998	1998	1998	0
192	20231221	181700	3061207	1998	1998	1998	1998	0
193	20231221	181600	3061207	1998	1998	1998	1998	0
194	20231221	181500	3061207	1998	1998	1998	1998	0
195	20231221	181400	3061207	1998	1998	1998	1998	0
196	20231221	181300	3061207	1998	1998	1998	1998	0
197	20231221	181200	3061207	1998	1998	1998	1998	0
198	20231221	181100	3061207	1998	1998	1998	1998	0
199	20231221	181000	3061207	1998	1998	1998	1998	0
200	20231221	180900	3061207	1998	1998	1998	1998	0
201	20231221	180800	3061207	1998	1998	1998	1998	0
202	20231221	180700	3061207	1998	1998	1998	1998	0
203	20231221	180600	3061207	1998	1998	1998	1998	0
204	20231221	180500	3061207	1998	1998	1998	1998	0
205	20231221	180400	3061207	1998	1998	1998	1998	0
206	20231221	180300	3061207	1998	1998	1998	1998	0
207	20231221	180200	3061207	1998	1998	1998	1998	0
208	20231221	180100	3061207	1998	1998	1998	1998	0
209	20231221	180000	3061207	1998	1998	1998	1998	0
210	20231221	175900	3061207	1998	1998	1998	1998	0
211	20231221	175800	3061207	1998	1998	1998	1998	0
212	20231221	175700	3061207	1998	1998	1998	1998	58
213	20231221	175600	3061207	1998	1998	1998	1998	0
214	20231221	175500	3061207	1998	1998	1998	1998	0
215	20231221	175400	3061207	1998	1998	1998	1998	0
216	20231221	175300	3061207	1998	1998	1998	1998	0
217	20231221	175200	3061207	1998	1998	1998	1998	0
218	20231221	175100	3061207	1998	1998	1998	1998	0
219	20231221	175000	3061207	1998	1998	1998	1998	0
220	20231221	174900	3061207	1998	1998	1998	1998	0
221	20231221	174800	3061207	1998	1998	1998	1998	0
222	20231221	174700	3061207	1998	1998	1998	1998	0
223	20231221	174600	3061207	1998	1998	1998	1998	0
224	20231221	174500	3061207	1998	1998	1998	1998	0
225	20231221	174400	3061207	1998	1998	1998	1998	0
226	20231221	174300	3061207	1998	1998	1998	1998	0
227	20231221	174200	3061207	1998	1998	1998	1998	0
228	20231221	174100	3061207	1998	1998	1998	1998	0
229	20231221	174000	3061207	1998	1998	1998	1998	0
230	20231221	173900	3061207	1998	1998	1998	1998	0
231	20231221	173800	3061207	1998	1998	1998	1998	0
232	20231221	173700	3061207	1998	1998	1998	1998	0
233	20231221	173600	3061207	1998	1998	1998	1998	0
234	20231221	173500	3061207	1998	1998	1998	1998	0
235	20231221	173400	3061207	1998	1998	1998	1998	0
236	20231221	173300	3061207	1998	1998	1998	1998	0
237	20231221	173200	3061207	1998	1998	1998	1998	0
238	20231221	173100	3061207	1998	1998	1998	1998	0
239	20231221	173000	3061207	1998	1998	1998	1998	0
240	20231221	172900	3061207	1998	1998	1998	1998	0
241	20231221	172800	3061207	1998	1998	1998	1998	0
242	20231221	172700	3061207	1998	1998	1998	1998	58
243	20231221	172600	3061207	1998	1998	1998	1998	0
244	20231221	172500	3061207	1998	1998	1998	1998	0
245	20231221	172400	3061207	1998	1998	1998	1998	0
246	20231221	172300	3061207	1998	1998	1998	1998	0
247	20231221	172200	3061207	1998	1998	1998	1998	0
248	20231221	172100	3061207	1998	1998	1998	1998	0
249	20231221	172000	3061207	1998	1998	1998	1998	0
250	20231221	171900	3061207	1998	1998	1998	1998	0
251	20231221	171800	3061207	1998	1998	1998	1998	0
252	20231221	171700	3061207	1998	1998	1998	1998	0
253	20231221	171600	3061207	1998	1998	1998	1998	0
254	20231221	171500	3061207	1998	1998	1998	1998	0
255	20231221	171400	3061207	1998	1998	1998	1998	0
256	20231221	171300	3061207	1998	1998	1998	1998	0
257	20231221	171200	3061207	1998	1998	1998	1998	0
258	20231221	171100	3061207	1998	1998	1998	1998	0
259	20231221	171000	3061207	1998	1998	1998	1998	0
260	20231221	170900	3061207	1998	1998	1998	1998	0
261	20231221	170800	3061207	1998	1998	1998	1998	0
262	20231221	170700	3061207	1998	1998	1998	1998	0
263	20231221	170600	3061207	1998	1998	1998	1998	0
264	20231221	170500	3061207	1998	1998	1998	1998	0
265	20231221	170400	3061207	1998	1998	1998	1998	0
266	20231221	170300	3061207	1998	1998	1998	1998	0
267	20231221	170200	3061207	1998	1998	1998	1998	0
268	20231221	170100	3061207	1998	1998	1998	1998	0
269	20231221	170000	3061207	1998	1998	1998	1998	0
270	20231221	165900	3061207	1998	1998	1998	1998	0
271	20231221	165800	3061207	1998	1998	1998	1998	0
272	20231221	165700	3061207	1998	1998	1998	1998	58
273	20231221	165600	3061207	1998	1998	1998	1998	0
274	20231221	165500	3061207	1998	1998	1998	1998	0
275	20231221	165400	3061207	1998	1998	1998	1998	0
276	20231221	165300	3061207	1998	1998	1998	1998	0
277	20231221	165200	3061207	1998	1998	1998	1998	0
278	20231221	165100	3061207	1998	1998	1998	1998	0
279	20231221	165000	3061207	1998	1998	1998	1998	0
280	20231221	164900	3061207	1998	1998	1998	1998	0
281	20231221	164800	3061207	1998	1998	1998	1998	0
282	20231221	164700	3061207	1998	1998	1998	1998	0
283	20231221	164600	3061207	1998	1998	1998	1998	0
284	20231221	164500	3061207	1998	1998	1998	1998	0
285	20231221	164400	3061207	1998	1998	1998	1998	0
286	20231221	164300	3061207	1998	1998	1998	1998	0
287	20231221	164200	3061207	1998	1998	1998	1998	0
288	20231221	164100	3061207	1998	1998	1998	1998	0
289	20231221	164000	3061207	1998	1998	1998	1998	0
290	20231221	163900	3061207	1998	1998	1998	1998	0
291	20231221	163800	3061207	1998	1998	1998	1998	0
292	20231221	163700	3061207	1998	1998	1998	1998	0
293	20231221	163600	3061207	1998	1998	1998	1998	0
294	20231221	163500	3061207	1998	1998	1998	1998	0
295	20231221	163400	3061207	1998	1998	1998	1998	0
296	20231221	163300	3061207	1998	1998	1998	1998	0
297	20231221	163200	3061207	1998	1998	1998	1998	0
298	20231221	163100	3061207	1998	1998	1998	1998	0
299	20231221	163000	3061207	1998	1998	1998	1998	0
300	20231221	162900	3061207	1998	1998	1998	1998	0
301	20231221	162800	3061207	1998	1998	1998	1998	0
302	20231221	162700	3061207	1998	1998	1998	1998	58
303	20231221	162600	3061207	1998	1998	1998	1998	0
304	20231221	162500	3061207	1998	1998	1998	1998	0
305	20231221	162400	3061207	1998	1998	1998	1998	0
306	20231221	162300	3061207	1998	1998	1998	1998	0
307	20231221	162200	3061207	1998	1998	1998	1998	0
308	20231221	162100	3061207	1998	1998	1998	1998	0
309	20231221	162000	3061207	1998	1998	1998	1998	0
310	20231221	161900	3061207	1998	1998	1998	1998	0
311	20231221	161800	3061207	1998	1998	1998	1998	0
312	20231221	161700	3061207	1998	1998	1998	1998	0
313	20231221	161600	3061207	1998	1998	1998	1998	0
314	20231221	161500	3061207	1998	1998	1998	1998	0
315	20231221	161400	3061207	1998	1998	1998	1998	0
316	20231221	161300	3061207	1998	1998	1998	1998	0
317	20231221	161200	3061207	1998	1998	1998	1998	0
318	20231221	161100	3061207	1998	1998	1998	1998	0
319	20231221	161000	3061207	1998	1998	1998	1998	0
320	20231221	160900	3061207	1998	1998	1998	1998	0
321	20231221	160800	3061207	1998	1998	1998	1998	0
322	20231221	160700	3061207	1998	1998	1998	1998	0
323	20231221	160600	3061207	1998	1998	1998	1998	0
324	20231221	160500	3061207	1998	1998	1998	1998	0
325	20231221	160400	3061207	1998	1998	1998	1998	0
326	20231221	160300	3061207	1998	1998	1998	1998	0
327	20231221	160200	3061207	1998	1998	1998	1998	0
328	20231221	160100	3061207	1998	1998	1998	1998	0
329	20231221	160000	3061207	1998	1998	1998	1998	0
330	20231221	155900	3061207	1998	1998	1998	1998	0
331	20231221	155800	3061207	1998	1998	1998	1998	0
332	20231221	155700	3061207	1998	1998	1998	1998	58
333	20231221	155600	3061207	1998	1998	1998	1998	0
334	20231221	155500	3061207	1998	1998	1998	1998	0
335	20231221	155400	3061207	1998	1998	1998	1998	0
336	20231221	155300	3061207	1998	1998	1998	1998	0
337	20231221	155200	3061207	1998	1998	1998	1998	0
338	20231221	155100	3061207	1998	1998	1998	1998	0
339	20231221	155000	3061207	1998	1998	1998	1998	0
340	20231221	154900	3061207	1998	1998	1998	1998	0
341	20231221	154800	3061207	1998	1998	1998	1998	0
342	20231221	154700	3061207	1998	1998	1998	1998	0
343	20231221	154600	3061207	1998	1998	1998	1998	0
344	20231221	154500	3061207	1998	1998	1998	1998	0
345	20231221	154400	3061207	1998	1998	1998	1998	0
346	20231221	154300	3061207	1998	1998	1998	1998	0
347	20231221	154200	3061207	1998	1998	1998	1998	0
348	20231221	154100	3061207	1998	1998	1998	1998	0
349	20231221	154000	3061207	1998	1998	1998	1998	0
350	20231221	153900	3061207	1998	1998	1998	1998	0
351	20231221	153800	3061207	1998	1998	1998	1998	0
352	20231221	153700	3061207	1998	1998	1998	1998	0
353	20231221	153600	3061207	1998	1998	1998	1998	0
354	20231221	153500	3061207	1998	1998	1998	1998	0
355	20231221	153400	3061207	1998	1998	1998	1998	0
356	20231221	153300	3061207	1998	1998	1998	1998	0
357	20231221	153200	3061207	1998	1998	1998	1998	0
358	20231221	153100	3061207	1998	1998	1998	1998	0
359	20231221	153000	3061207	1998	1998	1998	1998	0
360	20231221	152900	3061207	1998	1998	1998	1998	0
361	20231221	152800	3061207	1998	1998	1998	1998	0
362	20231221	152700	3061207	1998	1998	1998	1998	0
363	20231221	152600	3061207	1998	1998	1998	1998	0
364	20231221	152500	3061207	1998	1998	1998	1998	0
365	20231221	152400	3061207	1998	1998	1998	1998	0
366	20231221	152300	3061207	1998	1998	1998	1998	0
367	20231221	152200	3061207	1998	1998	1998	1998	0
368	20231221	152100	3061207	1998	1998	1998	1998	0
369	20231221	152000	3061207	1998	1998	1998	1998	0
370	20231221	151900	3061207	1998	1998	1998	1998	58
371	20231221	151800	2945323	1997	1997	1997	1997	0
372	20231221	151700	2945323	1997	1997	1997	1997	0
373	20231221	151600	2945323	1997	1997	1997	1997	0
374	20231221	151500	2945323	1997	1997	1997	1997	0
375	20231221	151400	2945323	1997	1997	1997	1997	0
376	20231221	151300	2945323	1997	1997	1997	1997	0
377	20231221	151200	2945323	1997	1997	1997	1997	0
378	20231221	151100	2945323	1997	1997	1997	1997	0
379	20231221	151000	2945323	1997	1997	1997	1997	0
380	20231221	150900	2945323	1997	1997	1997	1997	0
381	20231221	150800	2945323	1997	1997	1997	1997	0
382	20231221	150700	2945323	1997	1997	1997	1997	0
383	20231221	150600	2945323	1997	1997	1997	1997	0
384	20231221	150500	2945323	1997	1997	1997	1997	0
385	20231221	150400	2945323	1997	1997	1997	1997	0
386	20231221	150300	2945323	1997	1997	1997	1997	0
387	20231221	150200	2945323	1997	1997	1997	1997	0
388	20231221	150100	2945323	1997	1997	1997	1997	0
389	20231221	150000	2945323	1997	1997	1997	1997	0
390	20231221	145900	2945323	1997	1997	1997	1997	0
391	20231221	145800	2945323	1997	1997	1997	1997	0
392	20231221	145700	2945323	1997	1997	1997	1997	0
393	20231221	145600	2945323	1997	1997	1997	1997	0
394	20231221	145500	2945323	1997	1997	1997	1997	0
395	20231221	145400	2945323	1997	1997	1997	1997	500
396	20231221	145300	1946823	1997	1997	1997	1997	0
397	20231221	145200	1946823	1997	1997	1997	1997	0
398	20231221	145100	1946823	1997	1997	1997	1997	0
399	20231221	145000	1946823	1997	1997	1997	1997	0
400	20231221	144900	1946823	1997	1997	1997	1997	0
401	20231221	144800	1946823	1997	1997	1997	1997	0
402	20231221	144700	1946823	1997	1997	1997	1997	0
403	20231221	144600	1946823	1997	1997	1997	1997	0
404	20231221	144500	1946823	1997	1997	1997	1997	0
405	20231221	144400	1946823	1997	1997	1997	1997	0
406	20231221	144300	1946823	1997	1997	1997	1997	0
407	20231221	144200	1946823	1997	1997	1997	1997	0
408	20231221	144100	1946823	1997	1997	1997	1997	0
409	20231221	144000	1946823	1997	1997	1997	1997	0
410	20231221	143900	1946823	1997	1997	1997	1997	0
411	20231221	143800	1946823	1997	1997	1997	1997	3
412	20231221	143700	1940832	1998	1998	1998	1998	0
413	20231221	143600	1940832	1998	1998	1998	1998	0
414	20231221	143500	1940832	1998	1998	1998	1998	0
415	20231221	143400	1940832	1998	1998	1998	1998	0
416	20231221	143300	1940832	1998	1998	1998	1998	0
417	20231221	143200	1940832	1998	1998	1998	1998	0
418	20231221	143100	1940832	1998	1998	1998	1998	0
419	20231221	143000	1940832	1998	1998	1998	1998	0
420	20231221	142900	1940832	1998	1998	1998	1998	0
421	20231221	142800	1940832	1998	1998	1998	1998	0
422	20231221	142700	1940832	1998	1998	1998	1998	0
423	20231221	142600	1940832	1998	1998	1998	1998	0
424	20231221	142500	1940832	1998	1998	1998	1998	0
425	20231221	142400	1940832	1998	1998	1998	1998	0
426	20231221	142300	1940832	1998	1998	1998	1998	0
427	20231221	142200	1940832	1998	1998	1998	1998	1
428	20231221	142100	1938834	1997	1997	1997	1997	0
429	20231221	142000	1938834	1997	1997	1997	1997	0
430	20231221	141900	1938834	1997	1997	1997	1997	0
431	20231221	141800	1938834	1997	1997	1997	1997	0
432	20231221	141700	1938834	1997	1997	1997	1997	0
433	20231221	141600	1938834	1997	1997	1997	1997	0
434	20231221	141500	1938834	1997	1997	1997	1997	0
435	20231221	141400	1938834	1997	1997	1997	1997	0
436	20231221	141300	1938834	1997	1997	1997	1997	0
437	20231221	141200	1938834	1997	1997	1997	1997	0
438	20231221	141100	1938834	1997	1997	1997	1997	0
439	20231221	141000	1938834	1997	1997	1997	1997	0
440	20231221	140900	1938834	1997	1997	1997	1997	3
441	20231221	140800	1932843	1998	1998	1998	1998	0
442	20231221	140700	1932843	1998	1998	1998	1998	0
443	20231221	140600	1932843	1998	1998	1998	1998	0
444	20231221	140500	1932843	1998	1998	1998	1998	0
445	20231221	140400	1932843	1998	1998	1998	1998	0
446	20231221	140300	1932843	1998	1998	1998	1998	0
447	20231221	140200	1932843	1998	1998	1998	1998	0
448	20231221	140100	1932843	1998	1998	1998	1998	0
449	20231221	140000	1932843	1998	1998	1998	1998	0
450	20231221	135900	1932843	1998	1998	1998	1998	0
451	20231221	135800	1932843	1998	1998	1998	1998	0
452	20231221	135700	1932843	1998	1998	1998	1998	0
453	20231221	135600	1932843	1998	1998	1998	1998	0
454	20231221	135500	1932843	1998	1998	1998	1998	0
455	20231221	135400	1932843	1998	1998	1998	1998	0
456	20231221	135300	1932843	1998	1998	1998	1998	0
457	20231221	135200	1932843	1998	1998	1998	1998	0
458	20231221	135100	1932843	1998	1998	1998	1998	0
459	20231221	135000	1932843	1998	1998	1998	1998	0
460	20231221	134900	1932843	1998	1998	1998	1998	0
461	20231221	134800	1932843	1998	1998	1998	1998	0
462	20231221	134700	1932843	1998	1998	1998	1998	0
463	20231221	134600	1932843	1998	1998	1998	1998	0
464	20231221	134500	1932843	1998	1998	1998	1998	0
465	20231221	134400	1932843	1998	1998	1998	1998	0
466	20231221	134300	1932843	1998	1998	1998	1998	0
467	20231221	134200	1932843	1998	1998	1998	1998	0
468	20231221	134100	1932843	1998	1998	1998	1998	0
469	20231221	134000	1932843	1998	1998	1998	1998	0
470	20231221	133900	1932843	1998	1998	1998	1998	0
471	20231221	133800	1932843	1998	1998	1998	1998	0
472	20231221	133700	1932843	1998	1998	1998	1998	0
473	20231221	133600	1932843	1998	1998	1998	1998	0
474	20231221	133500	1932843	1998	1998	1998	1998	0
475	20231221	133400	1932843	1998	1998	1998	1998	0
476	20231221	133300	1932843	1998	1998	1998	1998	0
477	20231221	133200	1932843	1998	1998	1998	1998	0
478	20231221	133100	1932843	1998	1998	1998	1998	0
479	20231221	133000	1932843	1998	1998	1998	1998	0
480	20231221	132900	1932843	1998	1998	1998	1998	0
481	20231221	132800	1932843	1998	1998	1998	1998	0
482	20231221	132700	1932843	1998	1998	1998	1998	0
483	20231221	132600	1932843	1998	1998	1998	1998	0
484	20231221	132500	1932843	1998	1998	1998	1998	0
485	20231221	132400	1932843	1998	1998	1998	1998	0
486	20231221	132300	1932843	1998	1998	1998	1998	0
487	20231221	132200	1932843	1998	1998	1998	1998	0
488	20231221	132100	1932843	1998	1998	1998	1998	0
489	20231221	132000	1932843	1998	1998	1998	1998	0
490	20231221	131900	1932843	1998	1998	1998	1998	0
491	20231221	131800	1932843	1998	1998	1998	1998	0
492	20231221	131700	1932843	1998	1998	1998	1998	0
493	20231221	131600	1932843	1998	1998	1998	1998	0
494	20231221	131500	1932843	1998	1998	1998	1998	0
495	20231221	131400	1932843	1998	1998	1998	1998	0
496	20231221	131300	1932843	1998	1998	1998	1998	0
497	20231221	131200	1932843	1998	1998	1998	1998	0
498	20231221	131100	1932843	1998	1998	1998	1998	0
499	20231221	131000	1932843	1998	1998	1998	1998	0
500	20231221	130900	1932843	1998	1998	1998	1998	0
501	20231221	130800	1932843	1998	1998	1998	1998	0
502	20231221	130700	1932843	1998	1998	1998	1998	0
503	20231221	130600	1932843	1998	1998	1998	1998	0
504	20231221	130500	1932843	1998	1998	1998	1998	0
505	20231221	130400	1932843	1998	1998	1998	1998	0
506	20231221	130300	1932843	1998	1998	1998	1998	0
507	20231221	130200	1932843	1998	1998	1998	1998	0
508	20231221	130100	1932843	1998	1998	1998	1998	0
509	20231221	130000	1932843	1998	1998	1998	1998	0
510	20231221	125900	1932843	1998	1998	1998	1998	0
511	20231221	125800	1932843	1998	1998	1998	1998	21
512	20231221	125700	1890885	1997	1997	1997	1997	0
513	20231221	125600	1890885	1997	1997	1997	1997	0
514	20231221	125500	1890885	1997	1997	1997	1997	0
515	20231221	125400	1890885	1997	1997	1997	1997	0
516	20231221	125300	1890885	1997	1997	1997	1997	0
517	20231221	125200	1890885	1997	1997	1997	1997	0
518	20231221	125100	1890885	1997	1997	1997	1997	0
519	20231221	125000	1890885	1997	1997	1997	1997	0
520	20231221	124900	1890885	1997	1997	1997	1997	0
521	20231221	124800	1890885	1997	1997	1997	1997	0
522	20231221	124700	1890885	1997	1997	1997	1997	0
523	20231221	124600	1890885	1997	1997	1997	1997	0
524	20231221	124500	1890885	1997	1997	1997	1997	40
525	20231221	124400	1811005	1998	1998	1998	1998	0
526	20231221	124300	1811005	1998	1998	1998	1998	0
527	20231221	124200	1811005	1998	1998	1998	1998	0
528	20231221	124100	1811005	1998	1998	1998	1998	0
529	20231221	124000	1811005	1998	1998	1998	1998	0
530	20231221	123900	1811005	1998	1998	1998	1998	0
531	20231221	123800	1811005	1998	1998	1998	1998	0
532	20231221	123700	1811005	1998	1998	1998	1998	0
533	20231221	123600	1811005	1998	1998	1998	1998	0
534	20231221	123500	1811005	1998	1998	1998	1998	0
535	20231221	123400	1811005	1998	1998	1998	1998	0
536	20231221	123300	1811005	1998	1998	1998	1998	0
537	20231221	123200	1811005	1998	1998	1998	1998	0
538	20231221	123100	1811005	1998	1998	1998	1998	0
539	20231221	123000	1811005	1998	1998	1998	1998	0
540	20231221	122900	1811005	1998	1998	1998	1998	0
541	20231221	122800	1811005	1998	1998	1998	1998	0
542	20231221	122700	1811005	1998	1998	1998	1998	0
543	20231221	122600	1811005	1998	1998	1998	1998	0
544	20231221	122500	1811005	1998	1998	1998	1998	0
545	20231221	122400	1811005	1998	1998	1998	1998	0
546	20231221	122300	1811005	1998	1998	1998	1998	0
547	20231221	122200	1811005	1998	1998	1998	1998	0
548	20231221	122100	1811005	1998	1998	1998	1998	0
549	20231221	122000	1811005	1998	1998	1998	1998	0
550	20231221	121900	1811005	1998	1998	1998	1998	0
551	20231221	121800	1811005	1998	1998	1998	1998	0
552	20231221	121700	1811005	1998	1998	1998	1998	0
553	20231221	121600	1811005	1998	1998	1998	1998	0
554	20231221	121500	1811005	1998	1998	1998	1998	0
555	20231221	121400	1811005	1998	1998	1998	1998	0
556	20231221	121300	1811005	1998	1998	1998	1998	0
557	20231221	121200	1811005	1998	1998	1998	1998	0
558	20231221	121100	1811005	1998	1998	1998	1998	0
559	20231221	121000	1811005	1998	1998	1998	1998	0
560	20231221	120900	1811005	1998	1998	1998	1998	0
561	20231221	120800	1811005	1998	1998	1998	1998	0
562	20231221	120700	1811005	1998	1998	1998	1998	0
563	20231221	120600	1811005	1998	1998	1998	1998	0
564	20231221	120500	1811005	1998	1998	1998	1998	0
565	20231221	120400	1811005	1998	1998	1998	1998	0
566	20231221	120300	1811005	1998	1998	1998	1998	0
567	20231221	120200	1811005	1998	1998	1998	1998	0
568	20231221	120100	1811005	1998	1998	1998	1998	0
569	20231221	120000	1811005	1998	1998	1998	1998	0
570	20231221	115900	1811005	1998	1998	1998	1998	0
571	20231221	115800	1811005	1998	1998	1998	1998	0
572	20231221	115700	1811005	1998	1997	1998	1997	47
573	20231221	115600	1717144	1998	1998	1998	1998	0
574	20231221	115500	1717144	1998	1998	1998	1998	0
575	20231221	115400	1717144	1998	1998	1998	1998	0
576	20231221	115300	1717144	1998	1998	1998	1998	0
577	20231221	115200	1717144	1998	1998	1998	1998	0
578	20231221	115100	1717144	1998	1998	1998	1998	0
579	20231221	115000	1717144	1998	1998	1998	1998	0
580	20231221	114900	1717144	1998	1998	1998	1998	0
581	20231221	114800	1717144	1998	1998	1998	1998	0
582	20231221	114700	1717144	1998	1997	1998	1997	527
583	20231221	114600	664698	1998	1998	1998	1998	0
584	20231221	114500	664698	1998	1998	1998	1998	0
585	20231221	114400	664698	1998	1998	1998	1998	0
586	20231221	114300	664698	1998	1998	1998	1998	0
587	20231221	114200	664698	1998	1998	1998	1998	0
588	20231221	114100	664698	1998	1998	1998	1998	0
589	20231221	114000	664698	1998	1998	1998	1998	0
590	20231221	113900	664698	1998	1998	1998	1998	0
591	20231221	113800	664698	1998	1998	1998	1998	0
592	20231221	113700	664698	1998	1998	1998	1998	0
593	20231221	113600	664698	1998	1998	1998	1998	0
594	20231221	113500	664698	1998	1998	1998	1998	0
595	20231221	113400	664698	1998	1998	1998	1998	0
596	20231221	113300	664698	1998	1998	1998	1998	0
597	20231221	113200	664698	1998	1998	1998	1998	44
598	20231221	113100	576786	1998	1998	1998	1998	0
599	20231221	113000	576786	1998	1998	1998	1998	0
600	20231221	112900	576786	1998	1998	1998	1998	0
601	20231221	112800	576786	1998	1998	1998	1998	0
602	20231221	112700	576786	1998	1998	1998	1998	0
603	20231221	112600	576786	1998	1998	1998	1998	0
604	20231221	112500	576786	1998	1998	1998	1998	0
605	20231221	112400	576786	1998	1998	1998	1998	0
606	20231221	112300	576786	1998	1997	1998	1997	14
607	20231221	112200	548827	1997	1997	1997	1997	0
608	20231221	112100	548827	1997	1997	1997	1997	0
609	20231221	112000	548827	1997	1997	1997	1997	0
610	20231221	111900	548827	1997	1997	1997	1997	0
611	20231221	111800	548827	1997	1997	1997	1997	0
612	20231221	111700	548827	1997	1997	1997	1997	0
613	20231221	111600	548827	1997	1997	1997	1997	0
614	20231221	111500	548827	1997	1997	1997	1997	0
615	20231221	111400	548827	1997	1997	1997	1997	0
616	20231221	111300	548827	1997	1997	1997	1997	0
617	20231221	111200	548827	1997	1997	1997	1997	0
618	20231221	111100	548827	1997	1997	1997	1997	0
619	20231221	111000	548827	1997	1997	1997	1997	0
620	20231221	110900	548827	1997	1997	1997	1997	0
621	20231221	110800	548827	1997	1997	1997	1997	0
622	20231221	110700	548827	1997	1997	1997	1997	0
623	20231221	110600	548827	1997	1997	1997	1997	0
624	20231221	110500	548827	1997	1997	1997	1997	0
625	20231221	110400	548827	1997	1997	1997	1997	0
626	20231221	110300	548827	1997	1997	1997	1997	0
627	20231221	110200	548827	1997	1997	1997	1997	0
628	20231221	110100	548827	1997	1997	1997	1997	0
629	20231221	110000	548827	1997	1997	1997	1997	0
630	20231221	105900	548827	1997	1997	1997	1997	0
631	20231221	105800	548827	1997	1997	1997	1997	0
632	20231221	105700	548827	1997	1997	1997	1997	0
633	20231221	105600	548827	1997	1997	1997	1997	0
634	20231221	105500	548827	1997	1997	1997	1997	0
635	20231221	105400	548827	1997	1997	1997	1997	0
636	20231221	105300	548827	1997	1997	1997	1997	1
637	20231221	105200	546830	1997	1997	1997	1997	0
638	20231221	105100	546830	1997	1997	1997	1997	0
639	20231221	105000	546830	1997	1997	1997	1997	0
640	20231221	104900	546830	1997	1997	1997	1997	0
641	20231221	104800	546830	1997	1997	1997	1997	0
642	20231221	104700	546830	1997	1997	1997	1997	0
643	20231221	104600	546830	1997	1997	1997	1997	0
644	20231221	104500	546830	1997	1997	1997	1997	0
645	20231221	104400	546830	1997	1997	1997	1997	0
646	20231221	104300	546830	1997	1997	1997	1997	0
647	20231221	104200	546830	1997	1997	1997	1997	0
648	20231221	104100	546830	1997	1997	1997	1997	0
649	20231221	104000	546830	1997	1997	1997	1997	0
650	20231221	103900	546830	1997	1997	1997	1997	0
651	20231221	103800	546830	1997	1997	1997	1997	0
652	20231221	103700	546830	1997	1997	1997	1997	0
653	20231221	103600	546830	1997	1997	1997	1997	0
654	20231221	103500	546830	1997	1997	1997	1997	5
655	20231221	103400	536845	1997	1997	1998	1997	11
656	20231221	103300	514877	1998	1998	1998	1998	0
657	20231221	103200	514877	1998	1998	1998	1998	0
658	20231221	103100	514877	1998	1995	1998	1995	132
659	20231221	103000	251407	1997	1997	1997	1997	0
660	20231221	102900	251407	1997	1997	1997	1997	0
661	20231221	102800	251407	1997	1997	1997	1997	0
662	20231221	102700	251407	1997	1997	1997	1997	0
663	20231221	102600	251407	1997	1997	1997	1997	0
664	20231221	102500	251407	1997	1997	1997	1997	0
665	20231221	102400	251407	1997	1997	1997	1997	0
666	20231221	102300	251407	1997	1997	1997	1997	0
667	20231221	102200	251407	1997	1997	1997	1997	0
668	20231221	102100	251407	1997	1997	1997	1997	0
669	20231221	102000	251407	1997	1997	1997	1997	0
670	20231221	101900	251407	1997	1997	1997	1997	0
671	20231221	101800	251407	1997	1997	1997	1997	0
672	20231221	101700	251407	1997	1997	1997	1997	0
673	20231221	101600	251407	1997	1997	1997	1997	0
674	20231221	101500	251407	1997	1997	1997	1997	0
675	20231221	101400	251407	1997	1997	1997	1997	0
676	20231221	101300	251407	1997	1997	1997	1997	0
677	20231221	101200	251407	1997	1997	1997	1997	0
678	20231221	101100	251407	1997	1997	1997	1997	0
679	20231221	101000	251407	1997	1997	1997	1997	0
680	20231221	100900	251407	1997	1997	1997	1997	0
681	20231221	100800	251407	1997	1997	1997	1997	0
682	20231221	100700	251407	1997	1997	1997	1997	0
683	20231221	100600	251407	1997	1997	1997	1997	0
684	20231221	100500	251407	1997	1997	1997	1997	0
685	20231221	100400	251407	1997	1997	1997	1997	0
686	20231221	100300	251407	1997	1997	1997	1997	0
687	20231221	100200	251407	1997	1997	1997	1997	0
688	20231221	100100	251407	1997	1997	1997	1997	0
689	20231221	100000	251407	1997	1997	1997	1997	0
690	20231221	095900	251407	1997	1997	1997	1997	0
691	20231221	095800	251407	1997	1997	1997	1997	0
692	20231221	095700	251407	1997	1997	1997	1997	0
693	20231221	095600	251407	1997	1997	1997	1997	0
694	20231221	095500	251407	1997	1997	1997	1997	0
695	20231221	095400	251407	1997	1997	1997	1997	0
696	20231221	095300	251407	1997	1997	1997	1997	0
697	20231221	095200	251407	1997	1997	1997	1997	0
698	20231221	095100	251407	1997	1997	1997	1997	0
699	20231221	095000	251407	1997	1997	1997	1997	0
700	20231221	094900	251407	1997	1997	1997	1997	0
701	20231221	094800	251407	1997	1997	1997	1997	0
702	20231221	094700	251407	1997	1997	1997	1997	0
703	20231221	094600	251407	1997	1997	1997	1997	0
704	20231221	094500	251407	1997	1997	1997	1997	0
705	20231221	094400	251407	1997	1997	1997	1997	5
706	20231221	094300	241422	1997	1997	1997	1997	32
707	20231221	094200	177518	1998	1998	1998	1998	0
708	20231221	094100	177518	1998	1998	1998	1998	0
709	20231221	094000	177518	1998	1998	1998	1998	11
710	20231221	093900	155540	1999	1999	1999	1999	0
711	20231221	093800	155540	1999	1999	1999	1999	1
712	20231221	093700	153541	1999	1999	1999	1999	10
713	20231221	093600	133551	2000	2000	2000	2000	0
714	20231221	093500	133551	2000	2000	2000	2000	0
715	20231221	093400	133551	2000	2000	2000	2000	0
716	20231221	093300	133551	2000	2000	2000	2000	0
717	20231221	093200	133551	2000	2000	2000	2000	0
718	20231221	093100	133551	2000	2000	2000	2000	0
719	20231221	093000	133551	2000	2000	2000	2000	0
720	20231221	092900	133551	2000	2000	2000	2000	0
721	20231221	092800	133551	2000	2000	2000	2000	0
722	20231221	092700	133551	2000	2000	2000	2000	0
723	20231221	092600	133551	2000	2000	2000	2000	0
724	20231221	092500	133551	2000	2000	2000	2000	0
725	20231221	092400	133551	2000	2000	2000	2000	0
726	20231221	092300	133551	2000	2000	2000	2000	0
727	20231221	092200	133551	2000	2000	2000	2000	0
728	20231221	092100	133551	2000	2000	2000	2000	0
729	20231221	092000	133551	2000	2000	2000	2000	0
730	20231221	091900	133551	2000	2000	2000	2000	0
731	20231221	091800	133551	2000	1993	2000	1993	66
732	20231221	091700	1992	1992	1992	1992	1992	0
733	20231221	091600	1992	1992	1992	1992	1992	0
734	20231221	091500	1992	1992	1992	1992	1992	0
735	20231221	091400	1992	1992	1992	1992	1992	0
736	20231221	091300	1992	1992	1992	1992	1992	0
737	20231221	091200	1992	1992	1992	1992	1992	0
738	20231221	091100	1992	1992	1992	1992	1992	0
739	20231221	091000	1992	1992	1992	1992	1992	0
740	20231221	090900	1992	1992	1992	1992	1992	0
741	20231221	090800	1992	1992	1992	1992	1992	0
742	20231221	090700	1992	1992	1992	1992	1992	0
743	20231221	090600	1992	1992	1992	1992	1992	0
744	20231221	090500	1992	1992	1992	1992	1992	0
745	20231221	090400	1992	1992	1992	1992	1992	0
746	20231221	090300	1992	1992	1992	1992	1992	0
747	20231221	090200	1992	1992	1992	1992	1992	0
748	20231221	090100	1992	1992	1992	1992	1992	0
749	20231221	090000	1992	1992	1992	1992	1992	1