KissMeData/455310/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213000	32507709	1998	1998	1998	1998	10
3	20231221	212900	32507709	1998	1998	1998	1998	0
4	20231221	212800	32507709	1998	1998	1998	1998	0
5	20231221	212700	32507709	1998	1998	1998	1998	0
6	20231221	212600	32507709	1998	1998	1998	1998	0
7	20231221	212500	32507709	1998	1998	1998	1998	0
8	20231221	212400	32507709	1998	1998	1998	1998	0
9	20231221	212300	32507709	1998	1998	1998	1998	0
10	20231221	212200	32507709	1998	1998	1998	1998	0
11	20231221	212100	32507709	1998	1998	1998	1998	0
12	20231221	212000	32507709	1998	1998	1998	1998	0
13	20231221	211900	32507709	1998	1998	1998	1998	0
14	20231221	211800	32507709	1998	1998	1998	1998	0
15	20231221	211700	32507709	1998	1998	1998	1998	0
16	20231221	211600	32507709	1998	1998	1998	1998	0
17	20231221	211500	32507709	1998	1998	1998	1998	0
18	20231221	211400	32507709	1998	1998	1998	1998	0
19	20231221	211300	32507709	1998	1998	1998	1998	0
20	20231221	211200	32507709	1998	1998	1998	1998	0
21	20231221	211100	32507709	1998	1998	1998	1998	0
22	20231221	211000	32507709	1998	1998	1998	1998	0
23	20231221	210900	32507709	1998	1998	1998	1998	0
24	20231221	210800	32507709	1998	1998	1998	1998	0
25	20231221	210700	32507709	1998	1998	1998	1998	0
26	20231221	210600	32507709	1998	1998	1998	1998	0
27	20231221	210500	32507709	1998	1998	1998	1998	0
28	20231221	210400	32507709	1998	1998	1998	1998	0
29	20231221	210300	32507709	1998	1998	1998	1998	0
30	20231221	210200	32507709	1998	1998	1998	1998	0
31	20231221	210100	32507709	1998	1998	1998	1998	0
32	20231221	210000	32507709	1998	1998	1998	1998	10
33	20231221	205900	32507709	1998	1998	1998	1998	0
34	20231221	205800	32507709	1998	1998	1998	1998	0
35	20231221	205700	32507709	1998	1998	1998	1998	0
36	20231221	205600	32507709	1998	1998	1998	1998	0
37	20231221	205500	32507709	1998	1998	1998	1998	0
38	20231221	205400	32507709	1998	1998	1998	1998	0
39	20231221	205300	32507709	1998	1998	1998	1998	0
40	20231221	205200	32507709	1998	1998	1998	1998	0
41	20231221	205100	32507709	1998	1998	1998	1998	0
42	20231221	205000	32507709	1998	1998	1998	1998	0
43	20231221	204900	32507709	1998	1998	1998	1998	0
44	20231221	204800	32507709	1998	1998	1998	1998	0
45	20231221	204700	32507709	1998	1998	1998	1998	0
46	20231221	204600	32507709	1998	1998	1998	1998	0
47	20231221	204500	32507709	1998	1998	1998	1998	0
48	20231221	204400	32507709	1998	1998	1998	1998	0
49	20231221	204300	32507709	1998	1998	1998	1998	0
50	20231221	204200	32507709	1998	1998	1998	1998	0
51	20231221	204100	32507709	1998	1998	1998	1998	0
52	20231221	204000	32507709	1998	1998	1998	1998	0
53	20231221	203900	32507709	1998	1998	1998	1998	0
54	20231221	203800	32507709	1998	1998	1998	1998	0
55	20231221	203700	32507709	1998	1998	1998	1998	0
56	20231221	203600	32507709	1998	1998	1998	1998	0
57	20231221	203500	32507709	1998	1998	1998	1998	0
58	20231221	203400	32507709	1998	1998	1998	1998	0
59	20231221	203300	32507709	1998	1998	1998	1998	0
60	20231221	203200	32507709	1998	1998	1998	1998	0
61	20231221	203100	32507709	1998	1998	1998	1998	0
62	20231221	203000	32507709	1998	1998	1998	1998	10
63	20231221	202900	32507709	1998	1998	1998	1998	0
64	20231221	202800	32507709	1998	1998	1998	1998	0
65	20231221	202700	32507709	1998	1998	1998	1998	0
66	20231221	202600	32507709	1998	1998	1998	1998	0
67	20231221	202500	32507709	1998	1998	1998	1998	0
68	20231221	202400	32507709	1998	1998	1998	1998	0
69	20231221	202300	32507709	1998	1998	1998	1998	0
70	20231221	202200	32507709	1998	1998	1998	1998	0
71	20231221	202100	32507709	1998	1998	1998	1998	0
72	20231221	202000	32507709	1998	1998	1998	1998	0
73	20231221	201900	32507709	1998	1998	1998	1998	0
74	20231221	201800	32507709	1998	1998	1998	1998	0
75	20231221	201700	32507709	1998	1998	1998	1998	0
76	20231221	201600	32507709	1998	1998	1998	1998	0
77	20231221	201500	32507709	1998	1998	1998	1998	0
78	20231221	201400	32507709	1998	1998	1998	1998	0
79	20231221	201300	32507709	1998	1998	1998	1998	0
80	20231221	201200	32507709	1998	1998	1998	1998	0
81	20231221	201100	32507709	1998	1998	1998	1998	0
82	20231221	201000	32507709	1998	1998	1998	1998	0
83	20231221	200900	32507709	1998	1998	1998	1998	0
84	20231221	200800	32507709	1998	1998	1998	1998	0
85	20231221	200700	32507709	1998	1998	1998	1998	0
86	20231221	200600	32507709	1998	1998	1998	1998	0
87	20231221	200500	32507709	1998	1998	1998	1998	0
88	20231221	200400	32507709	1998	1998	1998	1998	0
89	20231221	200300	32507709	1998	1998	1998	1998	0
90	20231221	200200	32507709	1998	1998	1998	1998	0
91	20231221	200100	32507709	1998	1998	1998	1998	0
92	20231221	200000	32507709	1998	1998	1998	1998	10
93	20231221	195900	32507709	1998	1998	1998	1998	0
94	20231221	195800	32507709	1998	1998	1998	1998	0
95	20231221	195700	32507709	1998	1998	1998	1998	0
96	20231221	195600	32507709	1998	1998	1998	1998	0
97	20231221	195500	32507709	1998	1998	1998	1998	0
98	20231221	195400	32507709	1998	1998	1998	1998	0
99	20231221	195300	32507709	1998	1998	1998	1998	0
100	20231221	195200	32507709	1998	1998	1998	1998	0
101	20231221	195100	32507709	1998	1998	1998	1998	0
102	20231221	195000	32507709	1998	1998	1998	1998	0
103	20231221	194900	32507709	1998	1998	1998	1998	0
104	20231221	194800	32507709	1998	1998	1998	1998	0
105	20231221	194700	32507709	1998	1998	1998	1998	0
106	20231221	194600	32507709	1998	1998	1998	1998	0
107	20231221	194500	32507709	1998	1998	1998	1998	0
108	20231221	194400	32507709	1998	1998	1998	1998	0
109	20231221	194300	32507709	1998	1998	1998	1998	0
110	20231221	194200	32507709	1998	1998	1998	1998	0
111	20231221	194100	32507709	1998	1998	1998	1998	0
112	20231221	194000	32507709	1998	1998	1998	1998	0
113	20231221	193900	32507709	1998	1998	1998	1998	0
114	20231221	193800	32507709	1998	1998	1998	1998	0
115	20231221	193700	32507709	1998	1998	1998	1998	0
116	20231221	193600	32507709	1998	1998	1998	1998	0
117	20231221	193500	32507709	1998	1998	1998	1998	0
118	20231221	193400	32507709	1998	1998	1998	1998	0
119	20231221	193300	32507709	1998	1998	1998	1998	0
120	20231221	193200	32507709	1998	1998	1998	1998	0
121	20231221	193100	32507709	1998	1998	1998	1998	0
122	20231221	193000	32507709	1998	1998	1998	1998	10
123	20231221	192900	32507709	1998	1998	1998	1998	0
124	20231221	192800	32507709	1998	1998	1998	1998	0
125	20231221	192700	32507709	1998	1998	1998	1998	0
126	20231221	192600	32507709	1998	1998	1998	1998	0
127	20231221	192500	32507709	1998	1998	1998	1998	0
128	20231221	192400	32507709	1998	1998	1998	1998	0
129	20231221	192300	32507709	1998	1998	1998	1998	0
130	20231221	192200	32507709	1998	1998	1998	1998	0
131	20231221	192100	32507709	1998	1998	1998	1998	0
132	20231221	192000	32507709	1998	1998	1998	1998	0
133	20231221	191900	32507709	1998	1998	1998	1998	0
134	20231221	191800	32507709	1998	1998	1998	1998	0
135	20231221	191700	32507709	1998	1998	1998	1998	0
136	20231221	191600	32507709	1998	1998	1998	1998	0
137	20231221	191500	32507709	1998	1998	1998	1998	0
138	20231221	191400	32507709	1998	1998	1998	1998	0
139	20231221	191300	32507709	1998	1998	1998	1998	0
140	20231221	191200	32507709	1998	1998	1998	1998	0
141	20231221	191100	32507709	1998	1998	1998	1998	0
142	20231221	191000	32507709	1998	1998	1998	1998	0
143	20231221	190900	32507709	1998	1998	1998	1998	0
144	20231221	190800	32507709	1998	1998	1998	1998	0
145	20231221	190700	32507709	1998	1998	1998	1998	0
146	20231221	190600	32507709	1998	1998	1998	1998	0
147	20231221	190500	32507709	1998	1998	1998	1998	0
148	20231221	190400	32507709	1998	1998	1998	1998	0
149	20231221	190300	32507709	1998	1998	1998	1998	0
150	20231221	190200	32507709	1998	1998	1998	1998	0
151	20231221	190100	32507709	1998	1998	1998	1998	0
152	20231221	190000	32507709	1998	1998	1998	1998	10
153	20231221	185900	32507709	1998	1998	1998	1998	0
154	20231221	185800	32507709	1998	1998	1998	1998	0
155	20231221	185700	32507709	1998	1998	1998	1998	0
156	20231221	185600	32507709	1998	1998	1998	1998	0
157	20231221	185500	32507709	1998	1998	1998	1998	0
158	20231221	185400	32507709	1998	1998	1998	1998	0
159	20231221	185300	32507709	1998	1998	1998	1998	0
160	20231221	185200	32507709	1998	1998	1998	1998	0
161	20231221	185100	32507709	1998	1998	1998	1998	0
162	20231221	185000	32507709	1998	1998	1998	1998	0
163	20231221	184900	32507709	1998	1998	1998	1998	0
164	20231221	184800	32507709	1998	1998	1998	1998	0
165	20231221	184700	32507709	1998	1998	1998	1998	0
166	20231221	184600	32507709	1998	1998	1998	1998	0
167	20231221	184500	32507709	1998	1998	1998	1998	0
168	20231221	184400	32507709	1998	1998	1998	1998	0
169	20231221	184300	32507709	1998	1998	1998	1998	0
170	20231221	184200	32507709	1998	1998	1998	1998	0
171	20231221	184100	32507709	1998	1998	1998	1998	0
172	20231221	184000	32507709	1998	1998	1998	1998	0
173	20231221	183900	32507709	1998	1998	1998	1998	0
174	20231221	183800	32507709	1998	1998	1998	1998	0
175	20231221	183700	32507709	1998	1998	1998	1998	0
176	20231221	183600	32507709	1998	1998	1998	1998	0
177	20231221	183500	32507709	1998	1998	1998	1998	0
178	20231221	183400	32507709	1998	1998	1998	1998	0
179	20231221	183300	32507709	1998	1998	1998	1998	0
180	20231221	183200	32507709	1998	1998	1998	1998	0
181	20231221	183100	32507709	1998	1998	1998	1998	0
182	20231221	183000	32507709	1998	1998	1998	1998	10
183	20231221	182900	32507709	1998	1998	1998	1998	0
184	20231221	182800	32507709	1998	1998	1998	1998	0
185	20231221	182700	32507709	1998	1998	1998	1998	0
186	20231221	182600	32507709	1998	1998	1998	1998	0
187	20231221	182500	32507709	1998	1998	1998	1998	0
188	20231221	182400	32507709	1998	1998	1998	1998	0
189	20231221	182300	32507709	1998	1998	1998	1998	0
190	20231221	182200	32507709	1998	1998	1998	1998	0
191	20231221	182100	32507709	1998	1998	1998	1998	0
192	20231221	182000	32507709	1998	1998	1998	1998	0
193	20231221	181900	32507709	1998	1998	1998	1998	0
194	20231221	181800	32507709	1998	1998	1998	1998	0
195	20231221	181700	32507709	1998	1998	1998	1998	0
196	20231221	181600	32507709	1998	1998	1998	1998	0
197	20231221	181500	32507709	1998	1998	1998	1998	0
198	20231221	181400	32507709	1998	1998	1998	1998	0
199	20231221	181300	32507709	1998	1998	1998	1998	0
200	20231221	181200	32507709	1998	1998	1998	1998	0
201	20231221	181100	32507709	1998	1998	1998	1998	0
202	20231221	181000	32507709	1998	1998	1998	1998	0
203	20231221	180900	32507709	1998	1998	1998	1998	0
204	20231221	180800	32507709	1998	1998	1998	1998	0
205	20231221	180700	32507709	1998	1998	1998	1998	0
206	20231221	180600	32507709	1998	1998	1998	1998	0
207	20231221	180500	32507709	1998	1998	1998	1998	0
208	20231221	180400	32507709	1998	1998	1998	1998	0
209	20231221	180300	32507709	1998	1998	1998	1998	0
210	20231221	180200	32507709	1998	1998	1998	1998	0
211	20231221	180100	32507709	1998	1998	1998	1998	0
212	20231221	180000	32507709	1998	1998	1998	1998	10
213	20231221	175900	32507709	1998	1998	1998	1998	0
214	20231221	175800	32507709	1998	1998	1998	1998	0
215	20231221	175700	32507709	1998	1998	1998	1998	0
216	20231221	175600	32507709	1998	1998	1998	1998	0
217	20231221	175500	32507709	1998	1998	1998	1998	0
218	20231221	175400	32507709	1998	1998	1998	1998	0
219	20231221	175300	32507709	1998	1998	1998	1998	0
220	20231221	175200	32507709	1998	1998	1998	1998	0
221	20231221	175100	32507709	1998	1998	1998	1998	0
222	20231221	175000	32507709	1998	1998	1998	1998	0
223	20231221	174900	32507709	1998	1998	1998	1998	0
224	20231221	174800	32507709	1998	1998	1998	1998	0
225	20231221	174700	32507709	1998	1998	1998	1998	0
226	20231221	174600	32507709	1998	1998	1998	1998	0
227	20231221	174500	32507709	1998	1998	1998	1998	0
228	20231221	174400	32507709	1998	1998	1998	1998	0
229	20231221	174300	32507709	1998	1998	1998	1998	0
230	20231221	174200	32507709	1998	1998	1998	1998	0
231	20231221	174100	32507709	1998	1998	1998	1998	0
232	20231221	174000	32507709	1998	1998	1998	1998	0
233	20231221	173900	32507709	1998	1998	1998	1998	0
234	20231221	173800	32507709	1998	1998	1998	1998	0
235	20231221	173700	32507709	1998	1998	1998	1998	0
236	20231221	173600	32507709	1998	1998	1998	1998	0
237	20231221	173500	32507709	1998	1998	1998	1998	0
238	20231221	173400	32507709	1998	1998	1998	1998	0
239	20231221	173300	32507709	1998	1998	1998	1998	0
240	20231221	173200	32507709	1998	1998	1998	1998	0
241	20231221	173100	32507709	1998	1998	1998	1998	0
242	20231221	173000	32507709	1998	1998	1998	1998	10
243	20231221	172900	32507709	1998	1998	1998	1998	0
244	20231221	172800	32507709	1998	1998	1998	1998	0
245	20231221	172700	32507709	1998	1998	1998	1998	0
246	20231221	172600	32507709	1998	1998	1998	1998	0
247	20231221	172500	32507709	1998	1998	1998	1998	0
248	20231221	172400	32507709	1998	1998	1998	1998	0
249	20231221	172300	32507709	1998	1998	1998	1998	0
250	20231221	172200	32507709	1998	1998	1998	1998	0
251	20231221	172100	32507709	1998	1998	1998	1998	0
252	20231221	172000	32507709	1998	1998	1998	1998	0
253	20231221	171900	32507709	1998	1998	1998	1998	0
254	20231221	171800	32507709	1998	1998	1998	1998	0
255	20231221	171700	32507709	1998	1998	1998	1998	0
256	20231221	171600	32507709	1998	1998	1998	1998	0
257	20231221	171500	32507709	1998	1998	1998	1998	0
258	20231221	171400	32507709	1998	1998	1998	1998	0
259	20231221	171300	32507709	1998	1998	1998	1998	0
260	20231221	171200	32507709	1998	1998	1998	1998	0
261	20231221	171100	32507709	1998	1998	1998	1998	0
262	20231221	171000	32507709	1998	1998	1998	1998	0
263	20231221	170900	32507709	1998	1998	1998	1998	0
264	20231221	170800	32507709	1998	1998	1998	1998	0
265	20231221	170700	32507709	1998	1998	1998	1998	0
266	20231221	170600	32507709	1998	1998	1998	1998	0
267	20231221	170500	32507709	1998	1998	1998	1998	0
268	20231221	170400	32507709	1998	1998	1998	1998	0
269	20231221	170300	32507709	1998	1998	1998	1998	0
270	20231221	170200	32507709	1998	1998	1998	1998	0
271	20231221	170100	32507709	1998	1998	1998	1998	0
272	20231221	170000	32507709	1998	1998	1998	1998	10
273	20231221	165900	32507709	1998	1998	1998	1998	0
274	20231221	165800	32507709	1998	1998	1998	1998	0
275	20231221	165700	32507709	1998	1998	1998	1998	0
276	20231221	165600	32507709	1998	1998	1998	1998	0
277	20231221	165500	32507709	1998	1998	1998	1998	0
278	20231221	165400	32507709	1998	1998	1998	1998	0
279	20231221	165300	32507709	1998	1998	1998	1998	0
280	20231221	165200	32507709	1998	1998	1998	1998	0
281	20231221	165100	32507709	1998	1998	1998	1998	0
282	20231221	165000	32507709	1998	1998	1998	1998	0
283	20231221	164900	32507709	1998	1998	1998	1998	0
284	20231221	164800	32507709	1998	1998	1998	1998	0
285	20231221	164700	32507709	1998	1998	1998	1998	0
286	20231221	164600	32507709	1998	1998	1998	1998	0
287	20231221	164500	32507709	1998	1998	1998	1998	0
288	20231221	164400	32507709	1998	1998	1998	1998	0
289	20231221	164300	32507709	1998	1998	1998	1998	0
290	20231221	164200	32507709	1998	1998	1998	1998	0
291	20231221	164100	32507709	1998	1998	1998	1998	0
292	20231221	164000	32507709	1998	1998	1998	1998	0
293	20231221	163900	32507709	1998	1998	1998	1998	0
294	20231221	163800	32507709	1998	1998	1998	1998	0
295	20231221	163700	32507709	1998	1998	1998	1998	0
296	20231221	163600	32507709	1998	1998	1998	1998	0
297	20231221	163500	32507709	1998	1998	1998	1998	0
298	20231221	163400	32507709	1998	1998	1998	1998	0
299	20231221	163300	32507709	1998	1998	1998	1998	0
300	20231221	163200	32507709	1998	1998	1998	1998	0
301	20231221	163100	32507709	1998	1998	1998	1998	0
302	20231221	163000	32507709	1998	1998	1998	1998	10
303	20231221	162900	32507709	1998	1998	1998	1998	0
304	20231221	162800	32507709	1998	1998	1998	1998	0
305	20231221	162700	32507709	1998	1998	1998	1998	0
306	20231221	162600	32507709	1998	1998	1998	1998	0
307	20231221	162500	32507709	1998	1998	1998	1998	0
308	20231221	162400	32507709	1998	1998	1998	1998	0
309	20231221	162300	32507709	1998	1998	1998	1998	0
310	20231221	162200	32507709	1998	1998	1998	1998	0
311	20231221	162100	32507709	1998	1998	1998	1998	0
312	20231221	162000	32507709	1998	1998	1998	1998	0
313	20231221	161900	32507709	1998	1998	1998	1998	0
314	20231221	161800	32507709	1998	1998	1998	1998	0
315	20231221	161700	32507709	1998	1998	1998	1998	0
316	20231221	161600	32507709	1998	1998	1998	1998	0
317	20231221	161500	32507709	1998	1998	1998	1998	0
318	20231221	161400	32507709	1998	1998	1998	1998	0
319	20231221	161300	32507709	1998	1998	1998	1998	0
320	20231221	161200	32507709	1998	1998	1998	1998	0
321	20231221	161100	32507709	1998	1998	1998	1998	0
322	20231221	161000	32507709	1998	1998	1998	1998	0
323	20231221	160900	32507709	1998	1998	1998	1998	0
324	20231221	160800	32507709	1998	1998	1998	1998	0
325	20231221	160700	32507709	1998	1998	1998	1998	0
326	20231221	160600	32507709	1998	1998	1998	1998	0
327	20231221	160500	32507709	1998	1998	1998	1998	0
328	20231221	160400	32507709	1998	1998	1998	1998	0
329	20231221	160300	32507709	1998	1998	1998	1998	0
330	20231221	160200	32507709	1998	1998	1998	1998	0
331	20231221	160100	32507709	1998	1998	1998	1998	0
332	20231221	160000	32507709	1998	1998	1998	1998	10
333	20231221	155900	32507709	1998	1998	1998	1998	0
334	20231221	155800	32507709	1998	1998	1998	1998	0
335	20231221	155700	32507709	1998	1998	1998	1998	0
336	20231221	155600	32507709	1998	1998	1998	1998	0
337	20231221	155500	32507709	1998	1998	1998	1998	0
338	20231221	155400	32507709	1998	1998	1998	1998	0
339	20231221	155300	32507709	1998	1998	1998	1998	0
340	20231221	155200	32507709	1998	1998	1998	1998	0
341	20231221	155100	32507709	1998	1998	1998	1998	0
342	20231221	155000	32507709	1998	1998	1998	1998	0
343	20231221	154900	32507709	1998	1998	1998	1998	0
344	20231221	154800	32507709	1998	1998	1998	1998	0
345	20231221	154700	32507709	1998	1998	1998	1998	0
346	20231221	154600	32507709	1998	1998	1998	1998	0
347	20231221	154500	32507709	1998	1998	1998	1998	0
348	20231221	154400	32507709	1998	1998	1998	1998	0
349	20231221	154300	32507709	1998	1998	1998	1998	0
350	20231221	154200	32507709	1998	1998	1998	1998	0
351	20231221	154100	32507709	1998	1998	1998	1998	0
352	20231221	154000	32507709	1998	1998	1998	1998	0
353	20231221	153900	32507709	1998	1998	1998	1998	0
354	20231221	153800	32507709	1998	1998	1998	1998	0
355	20231221	153700	32507709	1998	1998	1998	1998	0
356	20231221	153600	32507709	1998	1998	1998	1998	0
357	20231221	153500	32507709	1998	1998	1998	1998	0
358	20231221	153400	32507709	1998	1998	1998	1998	0
359	20231221	153300	32507709	1998	1998	1998	1998	0
360	20231221	153200	32507709	1998	1998	1998	1998	0
361	20231221	153100	32507709	1998	1998	1998	1998	0
362	20231221	153000	32507709	1998	1998	1998	1998	10
363	20231221	152900	32507709	1998	1998	1998	1998	0
364	20231221	152800	32507709	1998	1998	1998	1998	0
365	20231221	152700	32507709	1998	1998	1998	1998	0
366	20231221	152600	32507709	1998	1998	1998	1998	0
367	20231221	152500	32507709	1998	1998	1998	1998	0
368	20231221	152400	32507709	1998	1998	1998	1998	0
369	20231221	152300	32507709	1998	1998	1998	1998	0
370	20231221	152200	32507709	1998	1998	1998	1998	0
371	20231221	152100	32507709	1998	1998	1998	1998	0
372	20231221	152000	32507709	1998	1998	1998	1998	0
373	20231221	151900	32507709	1998	1998	1998	1998	0
374	20231221	151800	32507709	1998	1998	1998	1998	0
375	20231221	151700	32507709	1998	1998	1998	1998	0
376	20231221	151600	32507709	1998	1998	1998	1998	0
377	20231221	151500	32507709	1998	1998	1998	1998	0
378	20231221	151400	32507709	1998	1998	1998	1998	0
379	20231221	151300	32507709	1998	1998	1998	1998	0
380	20231221	151200	32507709	1998	1998	1998	1998	10
381	20231221	151100	32487729	1997	1997	1997	1997	0
382	20231221	151000	32487729	1997	1997	1997	1997	0
383	20231221	150900	32487729	1997	1997	1997	1997	0
384	20231221	150800	32487729	1997	1997	1997	1997	0
385	20231221	150700	32487729	1997	1997	1997	1997	0
386	20231221	150600	32487729	1997	1997	1997	1997	0
387	20231221	150500	32487729	1997	1997	1997	1997	0
388	20231221	150400	32487729	1997	1997	1997	1997	0
389	20231221	150300	32487729	1997	1997	1997	1997	0
390	20231221	150200	32487729	1997	1997	1997	1997	0
391	20231221	150100	32487729	1997	1997	1997	1997	0
392	20231221	150000	32487729	1997	1997	1997	1997	0
393	20231221	145900	32487729	1997	1997	1997	1997	0
394	20231221	145800	32487729	1997	1997	1997	1997	0
395	20231221	145700	32487729	1997	1997	1997	1997	0
396	20231221	145600	32487729	1997	1997	1997	1997	0
397	20231221	145500	32487729	1997	1997	1997	1997	0
398	20231221	145400	32487729	1997	1997	1997	1997	0
399	20231221	145300	32487729	1997	1997	1997	1997	0
400	20231221	145200	32487729	1997	1997	1997	1997	0
401	20231221	145100	32487729	1997	1997	1997	1997	0
402	20231221	145000	32487729	1997	1997	1997	1997	0
403	20231221	144900	32487729	1997	1997	1997	1997	0
404	20231221	144800	32487729	1997	1997	1997	1997	0
405	20231221	144700	32487729	1997	1997	1997	1997	0
406	20231221	144600	32487729	1997	1997	1997	1997	0
407	20231221	144500	32487729	1997	1997	1997	1997	0
408	20231221	144400	32487729	1997	1997	1997	1997	0
409	20231221	144300	32487729	1997	1997	1997	1997	0
410	20231221	144200	32487729	1997	1997	1997	1997	0
411	20231221	144100	32487729	1997	1997	1997	1997	0
412	20231221	144000	32487729	1997	1997	1997	1997	0
413	20231221	143900	32487729	1997	1997	1997	1997	0
414	20231221	143800	32487729	1997	1997	1997	1997	0
415	20231221	143700	32487729	1997	1997	1997	1997	0
416	20231221	143600	32487729	1997	1997	1997	1997	0
417	20231221	143500	32487729	1997	1997	1997	1997	0
418	20231221	143400	32487729	1997	1997	1997	1997	0
419	20231221	143300	32487729	1997	1997	1997	1997	0
420	20231221	143200	32487729	1997	1997	1997	1997	1
421	20231221	143100	32485732	1997	1997	1997	1997	0
422	20231221	143000	32485732	1997	1997	1997	1997	0
423	20231221	142900	32485732	1997	1997	1997	1997	0
424	20231221	142800	32485732	1997	1997	1997	1997	0
425	20231221	142700	32485732	1997	1997	1997	1997	0
426	20231221	142600	32485732	1997	1997	1997	1997	0
427	20231221	142500	32485732	1997	1997	1997	1997	0
428	20231221	142400	32485732	1997	1997	1997	1997	0
429	20231221	142300	32485732	1997	1997	1997	1997	0
430	20231221	142200	32485732	1997	1997	1997	1997	0
431	20231221	142100	32485732	1997	1997	1997	1997	0
432	20231221	142000	32485732	1997	1997	1997	1997	0
433	20231221	141900	32485732	1997	1997	1997	1997	0
434	20231221	141800	32485732	1997	1997	1997	1997	0
435	20231221	141700	32485732	1997	1997	1997	1997	0
436	20231221	141600	32485732	1997	1997	1997	1997	0
437	20231221	141500	32485732	1997	1997	1997	1997	0
438	20231221	141400	32485732	1997	1997	1997	1997	0
439	20231221	141300	32485732	1997	1997	1997	1997	0
440	20231221	141200	32485732	1997	1997	1997	1997	0
441	20231221	141100	32485732	1997	1997	1997	1997	0
442	20231221	141000	32485732	1997	1997	1997	1997	0
443	20231221	140900	32485732	1997	1997	1997	1997	0
444	20231221	140800	32485732	1997	1997	1997	1997	0
445	20231221	140700	32485732	1997	1997	1997	1997	0
446	20231221	140600	32485732	1997	1997	1997	1997	0
447	20231221	140500	32485732	1997	1997	1997	1997	0
448	20231221	140400	32485732	1997	1997	1997	1997	0
449	20231221	140300	32485732	1997	1997	1997	1997	0
450	20231221	140200	32485732	1997	1997	1997	1997	0
451	20231221	140100	32485732	1997	1997	1997	1997	0
452	20231221	140000	32485732	1997	1997	1997	1997	0
453	20231221	135900	32485732	1997	1997	1997	1997	0
454	20231221	135800	32485732	1997	1997	1997	1997	0
455	20231221	135700	32485732	1997	1997	1997	1997	0
456	20231221	135600	32485732	1997	1997	1997	1997	0
457	20231221	135500	32485732	1997	1997	1997	1997	0
458	20231221	135400	32485732	1997	1997	1997	1997	0
459	20231221	135300	32485732	1997	1997	1997	1997	0
460	20231221	135200	32485732	1997	1997	1997	1997	0
461	20231221	135100	32485732	1997	1997	1997	1997	0
462	20231221	135000	32485732	1997	1997	1997	1997	0
463	20231221	134900	32485732	1997	1997	1997	1997	0
464	20231221	134800	32485732	1997	1997	1997	1997	0
465	20231221	134700	32485732	1997	1997	1997	1997	0
466	20231221	134600	32485732	1997	1997	1997	1997	0
467	20231221	134500	32485732	1997	1997	1997	1997	0
468	20231221	134400	32485732	1997	1997	1997	1997	0
469	20231221	134300	32485732	1997	1997	1997	1997	0
470	20231221	134200	32485732	1997	1997	1997	1997	0
471	20231221	134100	32485732	1997	1997	1997	1997	0
472	20231221	134000	32485732	1997	1997	1997	1997	0
473	20231221	133900	32485732	1997	1997	1997	1997	425
474	20231221	133800	31637007	1997	1997	1997	1997	0
475	20231221	133700	31637007	1997	1998	1998	1997	13
476	20231221	133600	31611036	1997	1997	1997	1997	0
477	20231221	133500	31611036	1997	1997	1997	1997	0
478	20231221	133400	31611036	1997	1997	1997	1997	0
479	20231221	133300	31611036	1997	1997	1997	1997	0
480	20231221	133200	31611036	1997	1997	1997	1997	0
481	20231221	133100	31611036	1997	1997	1997	1997	0
482	20231221	133000	31611036	1997	1997	1997	1997	0
483	20231221	132900	31611036	1997	1997	1997	1997	0
484	20231221	132800	31611036	1997	1997	1997	1997	0
485	20231221	132700	31611036	1997	1997	1997	1997	0
486	20231221	132600	31611036	1997	1997	1997	1997	0
487	20231221	132500	31611036	1997	1997	1997	1997	2
488	20231221	132400	31607042	1997	1997	1997	1997	0
489	20231221	132300	31607042	1997	1997	1997	1997	0
490	20231221	132200	31607042	1997	1997	1997	1997	0
491	20231221	132100	31607042	1997	1997	1997	1997	0
492	20231221	132000	31607042	1997	1997	1997	1997	0
493	20231221	131900	31607042	1997	1997	1997	1997	0
494	20231221	131800	31607042	1997	1997	1997	1997	0
495	20231221	131700	31607042	1997	1997	1997	1997	257
496	20231221	131600	31093813	1998	1998	1998	1998	0
497	20231221	131500	31093813	1998	1998	1998	1998	0
498	20231221	131400	31093813	1998	1998	1998	1998	0
499	20231221	131300	31093813	1998	1998	1998	1998	0
500	20231221	131200	31093813	1998	1998	1998	1998	0
501	20231221	131100	31093813	1998	1998	1998	1998	0
502	20231221	131000	31093813	1998	1998	1998	1998	0
503	20231221	130900	31093813	1998	1998	1998	1998	0
504	20231221	130800	31093813	1998	1998	1998	1998	10
505	20231221	130700	31073833	1997	1997	1997	1997	764
506	20231221	130600	29548125	1997	1997	1997	1997	0
507	20231221	130500	29548125	1997	1997	1997	1997	1000
508	20231221	130400	27551125	1998	1998	1998	1998	0
509	20231221	130300	27551125	1998	1998	1998	1998	0
510	20231221	130200	27551125	1998	1998	1998	1998	0
511	20231221	130100	27551125	1998	1998	1998	1998	0
512	20231221	130000	27551125	1998	1998	1998	1998	0
513	20231221	125900	27551125	1998	1998	1998	1998	0
514	20231221	125800	27551125	1998	1998	1998	1998	0
515	20231221	125700	27551125	1998	1998	1998	1998	0
516	20231221	125600	27551125	1998	1998	1998	1998	0
517	20231221	125500	27551125	1998	1998	1998	1998	0
518	20231221	125400	27551125	1998	1998	1998	1998	0
519	20231221	125300	27551125	1998	1998	1998	1998	0
520	20231221	125200	27551125	1998	1998	1998	1998	0
521	20231221	125100	27551125	1998	1998	1998	1998	0
522	20231221	125000	27551125	1998	1998	1998	1998	0
523	20231221	124900	27551125	1998	1998	1998	1998	0
524	20231221	124800	27551125	1998	1998	1998	1998	0
525	20231221	124700	27551125	1998	1998	1998	1998	0
526	20231221	124600	27551125	1998	1998	1998	1998	0
527	20231221	124500	27551125	1998	1998	1998	1998	0
528	20231221	124400	27551125	1998	1998	1998	1998	0
529	20231221	124300	27551125	1998	1998	1998	1998	0
530	20231221	124200	27551125	1998	1998	1998	1998	0
531	20231221	124100	27551125	1998	1998	1998	1998	0
532	20231221	124000	27551125	1998	1998	1998	1998	0
533	20231221	123900	27551125	1998	1998	1998	1998	0
534	20231221	123800	27551125	1998	1998	1998	1998	0
535	20231221	123700	27551125	1998	1998	1998	1998	0
536	20231221	123600	27551125	1998	1998	1998	1998	0
537	20231221	123500	27551125	1998	1998	1998	1998	0
538	20231221	123400	27551125	1998	1998	1998	1998	0
539	20231221	123300	27551125	1998	1998	1998	1998	0
540	20231221	123200	27551125	1998	1998	1998	1998	0
541	20231221	123100	27551125	1998	1998	1998	1998	0
542	20231221	123000	27551125	1998	1997	1998	1997	26
543	20231221	122900	27499193	1997	1997	1997	1997	0
544	20231221	122800	27499193	1997	1997	1997	1997	0
545	20231221	122700	27499193	1997	1997	1997	1997	0
546	20231221	122600	27499193	1997	1997	1997	1997	0
547	20231221	122500	27499193	1997	1997	1997	1997	0
548	20231221	122400	27499193	1997	1997	1997	1997	0
549	20231221	122300	27499193	1997	1997	1997	1997	0
550	20231221	122200	27499193	1997	1997	1997	1997	998
551	20231221	122100	25506187	1998	1998	1998	1998	0
552	20231221	122000	25506187	1998	1998	1998	1998	0
553	20231221	121900	25506187	1998	1998	1998	1998	0
554	20231221	121800	25506187	1998	1998	1998	1998	0
555	20231221	121700	25506187	1998	1998	1998	1998	0
556	20231221	121600	25506187	1998	1998	1998	1998	0
557	20231221	121500	25506187	1998	1998	1998	1998	0
558	20231221	121400	25506187	1998	1998	1998	1998	0
559	20231221	121300	25506187	1998	1998	1998	1998	0
560	20231221	121200	25506187	1998	1998	1998	1998	0
561	20231221	121100	25506187	1998	1998	1998	1998	0
562	20231221	121000	25506187	1998	1998	1998	1998	200
563	20231221	120900	25106587	1997	1997	1997	1997	0
564	20231221	120800	25106587	1997	1997	1997	1997	0
565	20231221	120700	25106587	1997	1997	1997	1997	0
566	20231221	120600	25106587	1997	1997	1997	1997	252
567	20231221	120500	24603343	1998	1998	1998	1998	252
568	20231221	120400	24099847	1998	1998	1998	1998	0
569	20231221	120300	24099847	1998	1998	1998	1998	0
570	20231221	120200	24099847	1998	1998	1998	1998	1000
571	20231221	120100	22101847	1997	1997	1997	1997	0
572	20231221	120000	22101847	1997	1997	1997	1997	0
573	20231221	115900	22101847	1997	1997	1997	1997	0
574	20231221	115800	22101847	1997	1997	1997	1997	0
575	20231221	115700	22101847	1997	1997	1997	1997	0
576	20231221	115600	22101847	1997	1997	1997	1997	0
577	20231221	115500	22101847	1997	1997	1997	1997	0
578	20231221	115400	22101847	1997	1997	1997	1997	0
579	20231221	115300	22101847	1997	1997	1997	1997	0
580	20231221	115200	22101847	1997	1997	1997	1997	0
581	20231221	115100	22101847	1997	1997	1997	1997	0
582	20231221	115000	22101847	1997	1997	1997	1997	0
583	20231221	114900	22101847	1997	1997	1997	1997	0
584	20231221	114800	22101847	1997	1997	1997	1997	0
585	20231221	114700	22101847	1997	1997	1997	1997	0
586	20231221	114600	22101847	1997	1997	1997	1997	0
587	20231221	114500	22101847	1997	1997	1997	1997	0
588	20231221	114400	22101847	1997	1997	1997	1997	0
589	20231221	114300	22101847	1997	1997	1997	1997	0
590	20231221	114200	22101847	1997	1997	1997	1997	0
591	20231221	114100	22101847	1997	1997	1997	1997	0
592	20231221	114000	22101847	1997	1997	1997	1997	0
593	20231221	113900	22101847	1997	1997	1997	1997	0
594	20231221	113800	22101847	1997	1997	1997	1997	0
595	20231221	113700	22101847	1997	1997	1997	1997	0
596	20231221	113600	22101847	1997	1997	1997	1997	0
597	20231221	113500	22101847	1997	1997	1997	1997	58
598	20231221	113400	21986021	1997	1997	1997	1997	0
599	20231221	113300	21986021	1997	1997	1997	1997	0
600	20231221	113200	21986021	1997	1997	1997	1997	14
601	20231221	113100	21958063	1997	1997	1997	1997	0
602	20231221	113000	21958063	1997	1997	1997	1997	0
603	20231221	112900	21958063	1997	1997	1997	1997	15
604	20231221	112800	21928108	1997	1997	1997	1997	0
605	20231221	112700	21928108	1997	1997	1997	1997	0
606	20231221	112600	21928108	1997	1997	1997	1997	0
607	20231221	112500	21928108	1997	1997	1997	1997	0
608	20231221	112400	21928108	1997	1997	1997	1997	0
609	20231221	112300	21928108	1997	1997	1997	1997	0
610	20231221	112200	21928108	1997	1997	1997	1997	0
611	20231221	112100	21928108	1997	1997	1997	1997	0
612	20231221	112000	21928108	1997	1997	1997	1997	0
613	20231221	111900	21928108	1997	1997	1997	1997	0
614	20231221	111800	21928108	1997	1997	1997	1997	0
615	20231221	111700	21928108	1997	1997	1997	1997	0
616	20231221	111600	21928108	1997	1997	1997	1997	0
617	20231221	111500	21928108	1997	1997	1997	1997	0
618	20231221	111400	21928108	1997	1997	1997	1997	0
619	20231221	111300	21928108	1997	1997	1997	1997	0
620	20231221	111200	21928108	1997	1997	1997	1997	0
621	20231221	111100	21928108	1997	1997	1997	1997	0
622	20231221	111000	21928108	1997	1997	1997	1997	0
623	20231221	110900	21928108	1997	1997	1997	1997	4
624	20231221	110800	21920120	1997	1997	1997	1997	0
625	20231221	110700	21920120	1997	1997	1997	1997	0
626	20231221	110600	21920120	1997	1997	1997	1997	0
627	20231221	110500	21920120	1997	1997	1997	1997	0
628	20231221	110400	21920120	1997	1997	1997	1997	0
629	20231221	110300	21920120	1997	1997	1997	1997	0
630	20231221	110200	21920120	1997	1997	1997	1997	1
631	20231221	110100	21918123	1998	1998	1998	1998	0
632	20231221	110000	21918123	1998	1998	1998	1998	0
633	20231221	105900	21918123	1998	1997	1998	1997	4721
634	20231221	105800	12490276	1997	1997	1997	1997	0
635	20231221	105700	12490276	1997	1997	1997	1997	0
636	20231221	105600	12490276	1997	1997	1997	1997	0
637	20231221	105500	12490276	1997	1997	1997	1997	0
638	20231221	105400	12490276	1997	1997	1997	1997	0
639	20231221	105300	12490276	1997	1997	1997	1997	0
640	20231221	105200	12490276	1997	1997	1997	1997	0
641	20231221	105100	12490276	1997	1997	1997	1997	0
642	20231221	105000	12490276	1997	1997	1997	1997	0
643	20231221	104900	12490276	1997	1997	1997	1997	0
644	20231221	104800	12490276	1997	1997	1997	1997	0
645	20231221	104700	12490276	1997	1997	1997	1997	0
646	20231221	104600	12490276	1997	1997	1997	1997	0
647	20231221	104500	12490276	1997	1997	1997	1997	0
648	20231221	104400	12490276	1997	1997	1997	1997	0
649	20231221	104300	12490276	1997	1997	1997	1996	514
650	20231221	104200	11464070	1997	1997	1997	1997	0
651	20231221	104100	11464070	1997	1997	1997	1997	0
652	20231221	104000	11464070	1997	1997	1997	1997	0
653	20231221	103900	11464070	1997	1997	1997	1997	0
654	20231221	103800	11464070	1997	1997	1997	1997	0
655	20231221	103700	11464070	1997	1997	1997	1997	0
656	20231221	103600	11464070	1997	1997	1997	1997	0
657	20231221	103500	11464070	1997	1997	1997	1997	0
658	20231221	103400	11464070	1997	1997	1997	1997	0
659	20231221	103300	11464070	1997	1997	1997	1997	0
660	20231221	103200	11464070	1997	1997	1997	1997	0
661	20231221	103100	11464070	1997	1997	1997	1997	0
662	20231221	103000	11464070	1997	1997	1997	1997	0
663	20231221	102900	11464070	1997	1997	1997	1997	0
664	20231221	102800	11464070	1997	1997	1997	1997	0
665	20231221	102700	11464070	1997	1997	1997	1997	0
666	20231221	102600	11464070	1997	1997	1997	1997	0
667	20231221	102500	11464070	1997	1997	1997	1997	0
668	20231221	102400	11464070	1997	1997	1997	1997	0
669	20231221	102300	11464070	1997	1997	1997	1997	0
670	20231221	102200	11464070	1997	1997	1997	1997	0
671	20231221	102100	11464070	1997	1997	1997	1997	0
672	20231221	102000	11464070	1997	1997	1997	1997	0
673	20231221	101900	11464070	1997	1997	1997	1997	0
674	20231221	101800	11464070	1997	1997	1997	1997	0
675	20231221	101700	11464070	1997	1997	1997	1997	0
676	20231221	101600	11464070	1997	1997	1997	1997	0
677	20231221	101500	11464070	1997	1997	1997	1997	0
678	20231221	101400	11464070	1997	1997	1997	1997	0
679	20231221	101300	11464070	1997	1997	1997	1997	0
680	20231221	101200	11464070	1997	1997	1997	1997	0
681	20231221	101100	11464070	1997	1997	1997	1997	0
682	20231221	101000	11464070	1997	1997	1997	1997	0
683	20231221	100900	11464070	1997	1997	1997	1997	0
684	20231221	100800	11464070	1997	1997	1997	1997	0
685	20231221	100700	11464070	1997	1997	1997	1997	0
686	20231221	100600	11464070	1997	1997	1997	1997	0
687	20231221	100500	11464070	1997	1997	1997	1997	0
688	20231221	100400	11464070	1997	1997	1997	1997	0
689	20231221	100300	11464070	1997	1997	1997	1997	0
690	20231221	100200	11464070	1997	1997	1997	1997	0
691	20231221	100100	11464070	1997	1997	1997	1997	0
692	20231221	100000	11464070	1997	1996	1997	1996	420
693	20231221	095900	10625740	1997	1997	1997	1997	0
694	20231221	095800	10625740	1997	1997	1997	1997	0
695	20231221	095700	10625740	1997	1997	1997	1997	0
696	20231221	095600	10625740	1997	1997	1997	1997	0
697	20231221	095500	10625740	1997	1997	1997	1997	0
698	20231221	095400	10625740	1997	1997	1997	1997	0
699	20231221	095300	10625740	1997	1997	1997	1997	0
700	20231221	095200	10625740	1997	1997	1997	1997	0
701	20231221	095100	10625740	1997	1997	1997	1997	0
702	20231221	095000	10625740	1997	1997	1997	1997	0
703	20231221	094900	10625740	1997	1997	1997	1997	0
704	20231221	094800	10625740	1997	1997	1997	1997	10
705	20231221	094700	10605770	1995	1995	1995	1995	2000
706	20231221	094600	6615770	1995	1995	1995	1995	0
707	20231221	094500	6615770	1995	1995	1995	1995	0
708	20231221	094400	6615770	1995	1995	1995	1995	2251
709	20231221	094300	2125025	1997	1997	1997	1997	0
710	20231221	094200	2125025	1997	1997	1997	1997	0
711	20231221	094100	2125025	1997	1997	1997	1997	200
712	20231221	094000	1725625	1995	1995	1995	1995	0
713	20231221	093900	1725625	1995	1995	1995	1995	0
714	20231221	093800	1725625	1995	1995	1995	1995	0
715	20231221	093700	1725625	1995	1995	1995	1995	16
716	20231221	093600	1693705	1995	1995	1995	1995	829
717	20231221	093500	39850	1995	1995	1995	1995	0
718	20231221	093400	39850	1995	1995	1995	1995	0
719	20231221	093300	39850	1995	1995	1995	1995	0
720	20231221	093200	39850	1995	1995	1995	1995	0
721	20231221	093100	39850	1995	1995	1995	1995	0
722	20231221	093000	39850	1995	1995	1995	1995	0
723	20231221	092900	39850	1995	1995	1995	1995	0
724	20231221	092800	39850	1995	1995	1995	1995	0
725	20231221	092700	39850	1995	1995	1995	1995	0
726	20231221	092600	39850	1995	1995	1995	1995	0
727	20231221	092500	39850	1995	1995	1995	1995	0
728	20231221	092400	39850	1995	1995	1995	1995	0
729	20231221	092300	39850	1995	1995	1995	1995	0
730	20231221	092200	39850	1995	1995	1995	1995	0
731	20231221	092100	39850	1995	1995	1995	1995	0
732	20231221	092000	39850	1995	1995	1995	1995	0
733	20231221	091900	39850	1995	1995	1995	1995	0
734	20231221	091800	39850	1995	1995	1995	1995	0
735	20231221	091700	39850	1995	1995	1995	1995	0
736	20231221	091600	39850	1995	1995	1995	1995	0
737	20231221	091500	39850	1995	1995	1995	1995	0
738	20231221	091400	39850	1995	1995	1995	1995	0
739	20231221	091300	39850	1995	1995	1995	1995	0
740	20231221	091200	39850	1995	1995	1995	1995	0
741	20231221	091100	39850	1995	1995	1995	1995	0
742	20231221	091000	39850	1995	1995	1995	1995	0
743	20231221	090900	39850	1995	1995	1995	1995	0
744	20231221	090800	39850	1995	1995	1995	1995	0
745	20231221	090700	39850	1995	1995	1995	1995	10
746	20231221	090600	19900	1990	1990	1990	1990	0
747	20231221	090500	19900	1990	1990	1990	1990	0
748	20231221	090400	19900	1990	1990	1990	1990	10
749	20231221	090300	0	1994	1994	1994	1994	0
750	20231221	090200	0	1994	1994	1994	1994	0
751	20231221	090100	0	1994	1994	1994	1994	0
752	20231221	090000	0	1994	1994	1994	1994	0