KissMeData/454750/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213100	6971017	1998	1998	1998	1998	200
3	20231222	213000	6971017	1998	1998	1998	1998	0
4	20231222	212900	6971017	1998	1998	1998	1998	0
5	20231222	212800	6971017	1998	1998	1998	1998	0
6	20231222	212700	6971017	1998	1998	1998	1998	0
7	20231222	212600	6971017	1998	1998	1998	1998	0
8	20231222	212500	6971017	1998	1998	1998	1998	0
9	20231222	212400	6971017	1998	1998	1998	1998	0
10	20231222	212300	6971017	1998	1998	1998	1998	0
11	20231222	212200	6971017	1998	1998	1998	1998	0
12	20231222	212100	6971017	1998	1998	1998	1998	0
13	20231222	212000	6971017	1998	1998	1998	1998	0
14	20231222	211900	6971017	1998	1998	1998	1998	0
15	20231222	211800	6971017	1998	1998	1998	1998	0
16	20231222	211700	6971017	1998	1998	1998	1998	0
17	20231222	211600	6971017	1998	1998	1998	1998	0
18	20231222	211500	6971017	1998	1998	1998	1998	0
19	20231222	211400	6971017	1998	1998	1998	1998	0
20	20231222	211300	6971017	1998	1998	1998	1998	0
21	20231222	211200	6971017	1998	1998	1998	1998	0
22	20231222	211100	6971017	1998	1998	1998	1998	0
23	20231222	211000	6971017	1998	1998	1998	1998	0
24	20231222	210900	6971017	1998	1998	1998	1998	0
25	20231222	210800	6971017	1998	1998	1998	1998	0
26	20231222	210700	6971017	1998	1998	1998	1998	0
27	20231222	210600	6971017	1998	1998	1998	1998	0
28	20231222	210500	6971017	1998	1998	1998	1998	0
29	20231222	210400	6971017	1998	1998	1998	1998	0
30	20231222	210300	6971017	1998	1998	1998	1998	0
31	20231222	210200	6971017	1998	1998	1998	1998	0
32	20231222	210100	6971017	1998	1998	1998	1998	200
33	20231222	210000	6971017	1998	1998	1998	1998	0
34	20231222	205900	6971017	1998	1998	1998	1998	0
35	20231222	205800	6971017	1998	1998	1998	1998	0
36	20231222	205700	6971017	1998	1998	1998	1998	0
37	20231222	205600	6971017	1998	1998	1998	1998	0
38	20231222	205500	6971017	1998	1998	1998	1998	0
39	20231222	205400	6971017	1998	1998	1998	1998	0
40	20231222	205300	6971017	1998	1998	1998	1998	0
41	20231222	205200	6971017	1998	1998	1998	1998	0
42	20231222	205100	6971017	1998	1998	1998	1998	0
43	20231222	205000	6971017	1998	1998	1998	1998	0
44	20231222	204900	6971017	1998	1998	1998	1998	0
45	20231222	204800	6971017	1998	1998	1998	1998	0
46	20231222	204700	6971017	1998	1998	1998	1998	0
47	20231222	204600	6971017	1998	1998	1998	1998	0
48	20231222	204500	6971017	1998	1998	1998	1998	0
49	20231222	204400	6971017	1998	1998	1998	1998	0
50	20231222	204300	6971017	1998	1998	1998	1998	0
51	20231222	204200	6971017	1998	1998	1998	1998	0
52	20231222	204100	6971017	1998	1998	1998	1998	0
53	20231222	204000	6971017	1998	1998	1998	1998	0
54	20231222	203900	6971017	1998	1998	1998	1998	0
55	20231222	203800	6971017	1998	1998	1998	1998	0
56	20231222	203700	6971017	1998	1998	1998	1998	0
57	20231222	203600	6971017	1998	1998	1998	1998	0
58	20231222	203500	6971017	1998	1998	1998	1998	0
59	20231222	203400	6971017	1998	1998	1998	1998	0
60	20231222	203300	6971017	1998	1998	1998	1998	0
61	20231222	203200	6971017	1998	1998	1998	1998	0
62	20231222	203100	6971017	1998	1998	1998	1998	200
63	20231222	203000	6971017	1998	1998	1998	1998	0
64	20231222	202900	6971017	1998	1998	1998	1998	0
65	20231222	202800	6971017	1998	1998	1998	1998	0
66	20231222	202700	6971017	1998	1998	1998	1998	0
67	20231222	202600	6971017	1998	1998	1998	1998	0
68	20231222	202500	6971017	1998	1998	1998	1998	0
69	20231222	202400	6971017	1998	1998	1998	1998	0
70	20231222	202300	6971017	1998	1998	1998	1998	0
71	20231222	202200	6971017	1998	1998	1998	1998	0
72	20231222	202100	6971017	1998	1998	1998	1998	0
73	20231222	202000	6971017	1998	1998	1998	1998	0
74	20231222	201900	6971017	1998	1998	1998	1998	0
75	20231222	201800	6971017	1998	1998	1998	1998	0
76	20231222	201700	6971017	1998	1998	1998	1998	0
77	20231222	201600	6971017	1998	1998	1998	1998	0
78	20231222	201500	6971017	1998	1998	1998	1998	0
79	20231222	201400	6971017	1998	1998	1998	1998	0
80	20231222	201300	6971017	1998	1998	1998	1998	0
81	20231222	201200	6971017	1998	1998	1998	1998	0
82	20231222	201100	6971017	1998	1998	1998	1998	0
83	20231222	201000	6971017	1998	1998	1998	1998	0
84	20231222	200900	6971017	1998	1998	1998	1998	0
85	20231222	200800	6971017	1998	1998	1998	1998	0
86	20231222	200700	6971017	1998	1998	1998	1998	0
87	20231222	200600	6971017	1998	1998	1998	1998	0
88	20231222	200500	6971017	1998	1998	1998	1998	0
89	20231222	200400	6971017	1998	1998	1998	1998	0
90	20231222	200300	6971017	1998	1998	1998	1998	0
91	20231222	200200	6971017	1998	1998	1998	1998	0
92	20231222	200100	6971017	1998	1998	1998	1998	200
93	20231222	200000	6971017	1998	1998	1998	1998	0
94	20231222	195900	6971017	1998	1998	1998	1998	0
95	20231222	195800	6971017	1998	1998	1998	1998	0
96	20231222	195700	6971017	1998	1998	1998	1998	0
97	20231222	195600	6971017	1998	1998	1998	1998	0
98	20231222	195500	6971017	1998	1998	1998	1998	0
99	20231222	195400	6971017	1998	1998	1998	1998	0
100	20231222	195300	6971017	1998	1998	1998	1998	0
101	20231222	195200	6971017	1998	1998	1998	1998	0
102	20231222	195100	6971017	1998	1998	1998	1998	0
103	20231222	195000	6971017	1998	1998	1998	1998	0
104	20231222	194900	6971017	1998	1998	1998	1998	0
105	20231222	194800	6971017	1998	1998	1998	1998	0
106	20231222	194700	6971017	1998	1998	1998	1998	0
107	20231222	194600	6971017	1998	1998	1998	1998	0
108	20231222	194500	6971017	1998	1998	1998	1998	0
109	20231222	194400	6971017	1998	1998	1998	1998	0
110	20231222	194300	6971017	1998	1998	1998	1998	0
111	20231222	194200	6971017	1998	1998	1998	1998	0
112	20231222	194100	6971017	1998	1998	1998	1998	0
113	20231222	194000	6971017	1998	1998	1998	1998	0
114	20231222	193900	6971017	1998	1998	1998	1998	0
115	20231222	193800	6971017	1998	1998	1998	1998	0
116	20231222	193700	6971017	1998	1998	1998	1998	0
117	20231222	193600	6971017	1998	1998	1998	1998	0
118	20231222	193500	6971017	1998	1998	1998	1998	0
119	20231222	193400	6971017	1998	1998	1998	1998	0
120	20231222	193300	6971017	1998	1998	1998	1998	0
121	20231222	193200	6971017	1998	1998	1998	1998	0
122	20231222	193100	6971017	1998	1998	1998	1998	200
123	20231222	193000	6971017	1998	1998	1998	1998	0
124	20231222	192900	6971017	1998	1998	1998	1998	0
125	20231222	192800	6971017	1998	1998	1998	1998	0
126	20231222	192700	6971017	1998	1998	1998	1998	0
127	20231222	192600	6971017	1998	1998	1998	1998	0
128	20231222	192500	6971017	1998	1998	1998	1998	0
129	20231222	192400	6971017	1998	1998	1998	1998	0
130	20231222	192300	6971017	1998	1998	1998	1998	0
131	20231222	192200	6971017	1998	1998	1998	1998	0
132	20231222	192100	6971017	1998	1998	1998	1998	0
133	20231222	192000	6971017	1998	1998	1998	1998	0
134	20231222	191900	6971017	1998	1998	1998	1998	0
135	20231222	191800	6971017	1998	1998	1998	1998	0
136	20231222	191700	6971017	1998	1998	1998	1998	0
137	20231222	191600	6971017	1998	1998	1998	1998	0
138	20231222	191500	6971017	1998	1998	1998	1998	0
139	20231222	191400	6971017	1998	1998	1998	1998	0
140	20231222	191300	6971017	1998	1998	1998	1998	0
141	20231222	191200	6971017	1998	1998	1998	1998	0
142	20231222	191100	6971017	1998	1998	1998	1998	0
143	20231222	191000	6971017	1998	1998	1998	1998	0
144	20231222	190900	6971017	1998	1998	1998	1998	0
145	20231222	190800	6971017	1998	1998	1998	1998	0
146	20231222	190700	6971017	1998	1998	1998	1998	0
147	20231222	190600	6971017	1998	1998	1998	1998	0
148	20231222	190500	6971017	1998	1998	1998	1998	0
149	20231222	190400	6971017	1998	1998	1998	1998	0
150	20231222	190300	6971017	1998	1998	1998	1998	0
151	20231222	190200	6971017	1998	1998	1998	1998	0
152	20231222	190100	6971017	1998	1998	1998	1998	200
153	20231222	190000	6971017	1998	1998	1998	1998	0
154	20231222	185900	6971017	1998	1998	1998	1998	0
155	20231222	185800	6971017	1998	1998	1998	1998	0
156	20231222	185700	6971017	1998	1998	1998	1998	0
157	20231222	185600	6971017	1998	1998	1998	1998	0
158	20231222	185500	6971017	1998	1998	1998	1998	0
159	20231222	185400	6971017	1998	1998	1998	1998	0
160	20231222	185300	6971017	1998	1998	1998	1998	0
161	20231222	185200	6971017	1998	1998	1998	1998	0
162	20231222	185100	6971017	1998	1998	1998	1998	0
163	20231222	185000	6971017	1998	1998	1998	1998	0
164	20231222	184900	6971017	1998	1998	1998	1998	0
165	20231222	184800	6971017	1998	1998	1998	1998	0
166	20231222	184700	6971017	1998	1998	1998	1998	0
167	20231222	184600	6971017	1998	1998	1998	1998	0
168	20231222	184500	6971017	1998	1998	1998	1998	0
169	20231222	184400	6971017	1998	1998	1998	1998	0
170	20231222	184300	6971017	1998	1998	1998	1998	0
171	20231222	184200	6971017	1998	1998	1998	1998	0
172	20231222	184100	6971017	1998	1998	1998	1998	0
173	20231222	184000	6971017	1998	1998	1998	1998	0
174	20231222	183900	6971017	1998	1998	1998	1998	0
175	20231222	183800	6971017	1998	1998	1998	1998	0
176	20231222	183700	6971017	1998	1998	1998	1998	0
177	20231222	183600	6971017	1998	1998	1998	1998	0
178	20231222	183500	6971017	1998	1998	1998	1998	0
179	20231222	183400	6971017	1998	1998	1998	1998	0
180	20231222	183300	6971017	1998	1998	1998	1998	0
181	20231222	183200	6971017	1998	1998	1998	1998	0
182	20231222	183100	6971017	1998	1998	1998	1998	200
183	20231222	183000	6971017	1998	1998	1998	1998	0
184	20231222	182900	6971017	1998	1998	1998	1998	0
185	20231222	182800	6971017	1998	1998	1998	1998	0
186	20231222	182700	6971017	1998	1998	1998	1998	0
187	20231222	182600	6971017	1998	1998	1998	1998	0
188	20231222	182500	6971017	1998	1998	1998	1998	0
189	20231222	182400	6971017	1998	1998	1998	1998	0
190	20231222	182300	6971017	1998	1998	1998	1998	0
191	20231222	182200	6971017	1998	1998	1998	1998	0
192	20231222	182100	6971017	1998	1998	1998	1998	0
193	20231222	182000	6971017	1998	1998	1998	1998	0
194	20231222	181900	6971017	1998	1998	1998	1998	0
195	20231222	181800	6971017	1998	1998	1998	1998	0
196	20231222	181700	6971017	1998	1998	1998	1998	0
197	20231222	181600	6971017	1998	1998	1998	1998	0
198	20231222	181500	6971017	1998	1998	1998	1998	0
199	20231222	181400	6971017	1998	1998	1998	1998	0
200	20231222	181300	6971017	1998	1998	1998	1998	0
201	20231222	181200	6971017	1998	1998	1998	1998	0
202	20231222	181100	6971017	1998	1998	1998	1998	0
203	20231222	181000	6971017	1998	1998	1998	1998	0
204	20231222	180900	6971017	1998	1998	1998	1998	0
205	20231222	180800	6971017	1998	1998	1998	1998	0
206	20231222	180700	6971017	1998	1998	1998	1998	0
207	20231222	180600	6971017	1998	1998	1998	1998	0
208	20231222	180500	6971017	1998	1998	1998	1998	0
209	20231222	180400	6971017	1998	1998	1998	1998	0
210	20231222	180300	6971017	1998	1998	1998	1998	0
211	20231222	180200	6971017	1998	1998	1998	1998	0
212	20231222	180100	6971017	1998	1998	1998	1998	200
213	20231222	180000	6971017	1998	1998	1998	1998	0
214	20231222	175900	6971017	1998	1998	1998	1998	0
215	20231222	175800	6971017	1998	1998	1998	1998	0
216	20231222	175700	6971017	1998	1998	1998	1998	0
217	20231222	175600	6971017	1998	1998	1998	1998	0
218	20231222	175500	6971017	1998	1998	1998	1998	0
219	20231222	175400	6971017	1998	1998	1998	1998	0
220	20231222	175300	6971017	1998	1998	1998	1998	0
221	20231222	175200	6971017	1998	1998	1998	1998	0
222	20231222	175100	6971017	1998	1998	1998	1998	0
223	20231222	175000	6971017	1998	1998	1998	1998	0
224	20231222	174900	6971017	1998	1998	1998	1998	0
225	20231222	174800	6971017	1998	1998	1998	1998	0
226	20231222	174700	6971017	1998	1998	1998	1998	0
227	20231222	174600	6971017	1998	1998	1998	1998	0
228	20231222	174500	6971017	1998	1998	1998	1998	0
229	20231222	174400	6971017	1998	1998	1998	1998	0
230	20231222	174300	6971017	1998	1998	1998	1998	0
231	20231222	174200	6971017	1998	1998	1998	1998	0
232	20231222	174100	6971017	1998	1998	1998	1998	0
233	20231222	174000	6971017	1998	1998	1998	1998	0
234	20231222	173900	6971017	1998	1998	1998	1998	0
235	20231222	173800	6971017	1998	1998	1998	1998	0
236	20231222	173700	6971017	1998	1998	1998	1998	0
237	20231222	173600	6971017	1998	1998	1998	1998	0
238	20231222	173500	6971017	1998	1998	1998	1998	0
239	20231222	173400	6971017	1998	1998	1998	1998	0
240	20231222	173300	6971017	1998	1998	1998	1998	0
241	20231222	173200	6971017	1998	1998	1998	1998	0
242	20231222	173100	6971017	1998	1998	1998	1998	200
243	20231222	173000	6971017	1998	1998	1998	1998	0
244	20231222	172900	6971017	1998	1998	1998	1998	0
245	20231222	172800	6971017	1998	1998	1998	1998	0
246	20231222	172700	6971017	1998	1998	1998	1998	0
247	20231222	172600	6971017	1998	1998	1998	1998	0
248	20231222	172500	6971017	1998	1998	1998	1998	0
249	20231222	172400	6971017	1998	1998	1998	1998	0
250	20231222	172300	6971017	1998	1998	1998	1998	0
251	20231222	172200	6971017	1998	1998	1998	1998	0
252	20231222	172100	6971017	1998	1998	1998	1998	0
253	20231222	172000	6971017	1998	1998	1998	1998	0
254	20231222	171900	6971017	1998	1998	1998	1998	0
255	20231222	171800	6971017	1998	1998	1998	1998	0
256	20231222	171700	6971017	1998	1998	1998	1998	0
257	20231222	171600	6971017	1998	1998	1998	1998	0
258	20231222	171500	6971017	1998	1998	1998	1998	0
259	20231222	171400	6971017	1998	1998	1998	1998	0
260	20231222	171300	6971017	1998	1998	1998	1998	0
261	20231222	171200	6971017	1998	1998	1998	1998	0
262	20231222	171100	6971017	1998	1998	1998	1998	0
263	20231222	171000	6971017	1998	1998	1998	1998	0
264	20231222	170900	6971017	1998	1998	1998	1998	0
265	20231222	170800	6971017	1998	1998	1998	1998	0
266	20231222	170700	6971017	1998	1998	1998	1998	0
267	20231222	170600	6971017	1998	1998	1998	1998	0
268	20231222	170500	6971017	1998	1998	1998	1998	0
269	20231222	170400	6971017	1998	1998	1998	1998	0
270	20231222	170300	6971017	1998	1998	1998	1998	0
271	20231222	170200	6971017	1998	1998	1998	1998	0
272	20231222	170100	6971017	1998	1998	1998	1998	200
273	20231222	170000	6971017	1998	1998	1998	1998	0
274	20231222	165900	6971017	1998	1998	1998	1998	0
275	20231222	165800	6971017	1998	1998	1998	1998	0
276	20231222	165700	6971017	1998	1998	1998	1998	0
277	20231222	165600	6971017	1998	1998	1998	1998	0
278	20231222	165500	6971017	1998	1998	1998	1998	0
279	20231222	165400	6971017	1998	1998	1998	1998	0
280	20231222	165300	6971017	1998	1998	1998	1998	0
281	20231222	165200	6971017	1998	1998	1998	1998	0
282	20231222	165100	6971017	1998	1998	1998	1998	0
283	20231222	165000	6971017	1998	1998	1998	1998	0
284	20231222	164900	6971017	1998	1998	1998	1998	0
285	20231222	164800	6971017	1998	1998	1998	1998	0
286	20231222	164700	6971017	1998	1998	1998	1998	0
287	20231222	164600	6971017	1998	1998	1998	1998	0
288	20231222	164500	6971017	1998	1998	1998	1998	0
289	20231222	164400	6971017	1998	1998	1998	1998	0
290	20231222	164300	6971017	1998	1998	1998	1998	0
291	20231222	164200	6971017	1998	1998	1998	1998	0
292	20231222	164100	6971017	1998	1998	1998	1998	0
293	20231222	164000	6971017	1998	1998	1998	1998	0
294	20231222	163900	6971017	1998	1998	1998	1998	0
295	20231222	163800	6971017	1998	1998	1998	1998	0
296	20231222	163700	6971017	1998	1998	1998	1998	0
297	20231222	163600	6971017	1998	1998	1998	1998	0
298	20231222	163500	6971017	1998	1998	1998	1998	0
299	20231222	163400	6971017	1998	1998	1998	1998	0
300	20231222	163300	6971017	1998	1998	1998	1998	0
301	20231222	163200	6971017	1998	1998	1998	1998	0
302	20231222	163100	6971017	1998	1998	1998	1998	200
303	20231222	163000	6971017	1998	1998	1998	1998	0
304	20231222	162900	6971017	1998	1998	1998	1998	0
305	20231222	162800	6971017	1998	1998	1998	1998	0
306	20231222	162700	6971017	1998	1998	1998	1998	0
307	20231222	162600	6971017	1998	1998	1998	1998	0
308	20231222	162500	6971017	1998	1998	1998	1998	0
309	20231222	162400	6971017	1998	1998	1998	1998	0
310	20231222	162300	6971017	1998	1998	1998	1998	0
311	20231222	162200	6971017	1998	1998	1998	1998	0
312	20231222	162100	6971017	1998	1998	1998	1998	0
313	20231222	162000	6971017	1998	1998	1998	1998	0
314	20231222	161900	6971017	1998	1998	1998	1998	0
315	20231222	161800	6971017	1998	1998	1998	1998	0
316	20231222	161700	6971017	1998	1998	1998	1998	0
317	20231222	161600	6971017	1998	1998	1998	1998	0
318	20231222	161500	6971017	1998	1998	1998	1998	0
319	20231222	161400	6971017	1998	1998	1998	1998	0
320	20231222	161300	6971017	1998	1998	1998	1998	0
321	20231222	161200	6971017	1998	1998	1998	1998	0
322	20231222	161100	6971017	1998	1998	1998	1998	0
323	20231222	161000	6971017	1998	1998	1998	1998	0
324	20231222	160900	6971017	1998	1998	1998	1998	0
325	20231222	160800	6971017	1998	1998	1998	1998	0
326	20231222	160700	6971017	1998	1998	1998	1998	0
327	20231222	160600	6971017	1998	1998	1998	1998	0
328	20231222	160500	6971017	1998	1998	1998	1998	0
329	20231222	160400	6971017	1998	1998	1998	1998	0
330	20231222	160300	6971017	1998	1998	1998	1998	0
331	20231222	160200	6971017	1998	1998	1998	1998	0
332	20231222	160100	6971017	1998	1998	1998	1998	200
333	20231222	160000	6971017	1998	1998	1998	1998	0
334	20231222	155900	6971017	1998	1998	1998	1998	0
335	20231222	155800	6971017	1998	1998	1998	1998	0
336	20231222	155700	6971017	1998	1998	1998	1998	0
337	20231222	155600	6971017	1998	1998	1998	1998	0
338	20231222	155500	6971017	1998	1998	1998	1998	0
339	20231222	155400	6971017	1998	1998	1998	1998	0
340	20231222	155300	6971017	1998	1998	1998	1998	0
341	20231222	155200	6971017	1998	1998	1998	1998	0
342	20231222	155100	6971017	1998	1998	1998	1998	0
343	20231222	155000	6971017	1998	1998	1998	1998	0
344	20231222	154900	6971017	1998	1998	1998	1998	0
345	20231222	154800	6971017	1998	1998	1998	1998	0
346	20231222	154700	6971017	1998	1998	1998	1998	0
347	20231222	154600	6971017	1998	1998	1998	1998	0
348	20231222	154500	6971017	1998	1998	1998	1998	0
349	20231222	154400	6971017	1998	1998	1998	1998	0
350	20231222	154300	6971017	1998	1998	1998	1998	0
351	20231222	154200	6971017	1998	1998	1998	1998	0
352	20231222	154100	6971017	1998	1998	1998	1998	0
353	20231222	154000	6971017	1998	1998	1998	1998	0
354	20231222	153900	6971017	1998	1998	1998	1998	0
355	20231222	153800	6971017	1998	1998	1998	1998	0
356	20231222	153700	6971017	1998	1998	1998	1998	0
357	20231222	153600	6971017	1998	1998	1998	1998	0
358	20231222	153500	6971017	1998	1998	1998	1998	0
359	20231222	153400	6971017	1998	1998	1998	1998	0
360	20231222	153300	6971017	1998	1998	1998	1998	0
361	20231222	153200	6971017	1998	1998	1998	1998	0
362	20231222	153100	6971017	1998	1998	1998	1998	200
363	20231222	153000	6971017	1998	1998	1998	1998	200
364	20231222	152900	6571417	2000	2000	2000	2000	0
365	20231222	152800	6571417	2000	2000	2000	2000	0
366	20231222	152700	6571417	2000	2000	2000	2000	0
367	20231222	152600	6571417	2000	2000	2000	2000	0
368	20231222	152500	6571417	2000	2000	2000	2000	0
369	20231222	152400	6571417	2000	2000	2000	2000	0
370	20231222	152300	6571417	2000	2000	2000	2000	0
371	20231222	152200	6571417	2000	2000	2000	2000	0
372	20231222	152100	6571417	2000	2000	2000	2000	0
373	20231222	152000	6571417	2000	2000	2000	2000	0
374	20231222	151900	6571417	2000	2000	2000	2000	0
375	20231222	151800	6571417	2000	2000	2000	2000	0
376	20231222	151700	6571417	2000	2000	2000	2000	0
377	20231222	151600	6571417	2000	2000	2000	2000	10
378	20231222	151500	6551417	2000	2000	2000	2000	0
379	20231222	151400	6551417	2000	2000	2000	2000	0
380	20231222	151300	6551417	2000	2000	2000	2000	0
381	20231222	151200	6551417	2000	2000	2000	2000	0
382	20231222	151100	6551417	2000	2000	2000	2000	0
383	20231222	151000	6551417	2000	2000	2000	2000	10
384	20231222	150900	6531417	2000	2000	2000	2000	0
385	20231222	150800	6531417	2000	2000	2000	2000	0
386	20231222	150700	6531417	2000	2000	2000	2000	0
387	20231222	150600	6531417	2000	2000	2000	2000	0
388	20231222	150500	6531417	2000	2000	2000	2000	0
389	20231222	150400	6531417	2000	2000	2000	2000	0
390	20231222	150300	6531417	2000	2000	2000	2000	0
391	20231222	150200	6531417	2000	2000	2000	2000	0
392	20231222	150100	6531417	2000	2000	2000	2000	0
393	20231222	150000	6531417	2000	2000	2000	2000	0
394	20231222	145900	6531417	2000	2000	2000	2000	0
395	20231222	145800	6531417	2000	2000	2000	2000	0
396	20231222	145700	6531417	2000	2000	2000	2000	0
397	20231222	145600	6531417	2000	2000	2000	2000	0
398	20231222	145500	6531417	2000	2000	2000	2000	0
399	20231222	145400	6531417	2000	2000	2000	2000	0
400	20231222	145300	6531417	2000	2000	2000	2000	0
401	20231222	145200	6531417	2000	2000	2000	2000	0
402	20231222	145100	6531417	2000	2000	2000	2000	0
403	20231222	145000	6531417	2000	2000	2000	2000	0
404	20231222	144900	6531417	2000	2000	2000	2000	0
405	20231222	144800	6531417	2000	2000	2000	2000	0
406	20231222	144700	6531417	2000	2000	2000	2000	0
407	20231222	144600	6531417	2000	2000	2000	2000	0
408	20231222	144500	6531417	2000	2000	2000	2000	0
409	20231222	144400	6531417	2000	2000	2000	2000	0
410	20231222	144300	6531417	2000	2000	2000	2000	0
411	20231222	144200	6531417	2000	2000	2000	2000	0
412	20231222	144100	6531417	2000	2000	2000	2000	0
413	20231222	144000	6531417	2000	2000	2000	2000	0
414	20231222	143900	6531417	2000	2000	2000	2000	0
415	20231222	143800	6531417	2000	2000	2000	2000	0
416	20231222	143700	6531417	2000	2000	2000	2000	0
417	20231222	143600	6531417	2000	2000	2000	2000	0
418	20231222	143500	6531417	2000	2000	2000	2000	0
419	20231222	143400	6531417	2000	2000	2000	2000	0
420	20231222	143300	6531417	2000	2000	2000	2000	0
421	20231222	143200	6531417	2000	2000	2000	2000	0
422	20231222	143100	6531417	2000	2000	2000	2000	0
423	20231222	143000	6531417	2000	2000	2000	2000	0
424	20231222	142900	6531417	2000	2000	2000	2000	0
425	20231222	142800	6531417	2000	2000	2000	2000	0
426	20231222	142700	6531417	2000	2000	2000	2000	0
427	20231222	142600	6531417	2000	2000	2000	2000	0
428	20231222	142500	6531417	2000	2000	2000	2000	0
429	20231222	142400	6531417	2000	2000	2000	2000	0
430	20231222	142300	6531417	2000	2000	2000	2000	0
431	20231222	142200	6531417	2000	2000	2000	2000	0
432	20231222	142100	6531417	2000	2000	2000	2000	0
433	20231222	142000	6531417	2000	2000	2000	2000	0
434	20231222	141900	6531417	2000	2000	2000	2000	0
435	20231222	141800	6531417	2000	2000	2000	2000	0
436	20231222	141700	6531417	2000	2000	2000	2000	0
437	20231222	141600	6531417	2000	1999	2000	1999	112
438	20231222	141500	6307519	1999	1999	1999	1999	0
439	20231222	141400	6307519	1999	1999	1999	1999	11
440	20231222	141300	6285530	1998	1998	1998	1998	0
441	20231222	141200	6285530	1998	1998	1998	1998	0
442	20231222	141100	6285530	1998	1998	1998	1998	1
443	20231222	141000	6283532	1999	1999	1999	1999	0
444	20231222	140900	6283532	1999	1999	1999	1999	0
445	20231222	140800	6283532	1999	1999	1999	1999	0
446	20231222	140700	6283532	1999	1999	1999	1999	0
447	20231222	140600	6283532	1999	1999	1999	1999	0
448	20231222	140500	6283532	1999	1999	1999	1999	0
449	20231222	140400	6283532	1999	1999	1999	1999	0
450	20231222	140300	6283532	1999	1999	1999	1999	0
451	20231222	140200	6283532	1999	1999	1999	1999	0
452	20231222	140100	6283532	1999	1999	1999	1999	0
453	20231222	140000	6283532	1999	1999	1999	1999	0
454	20231222	135900	6283532	1999	1999	1999	1999	0
455	20231222	135800	6283532	1999	1999	1999	1999	0
456	20231222	135700	6283532	1999	1999	1999	1999	0
457	20231222	135600	6283532	1999	1998	1999	1998	32
458	20231222	135500	6219592	1999	1999	1999	1999	1
459	20231222	135400	6217593	1999	1999	1999	1999	0
460	20231222	135300	6217593	1999	1999	1999	1999	0
461	20231222	135200	6217593	1999	1999	1999	1999	0
462	20231222	135100	6217593	1999	1999	1999	1999	0
463	20231222	135000	6217593	1999	1999	1999	1999	0
464	20231222	134900	6217593	1999	1999	1999	1999	0
465	20231222	134800	6217593	1999	1999	1999	1999	0
466	20231222	134700	6217593	1999	1999	1999	1999	0
467	20231222	134600	6217593	1999	1999	1999	1999	0
468	20231222	134500	6217593	1999	1999	1999	1999	0
469	20231222	134400	6217593	1999	1999	1999	1999	0
470	20231222	134300	6217593	1999	1999	1999	1999	0
471	20231222	134200	6217593	1999	1999	1999	1999	0
472	20231222	134100	6217593	1999	1999	1999	1999	0
473	20231222	134000	6217593	1999	1999	1999	1999	0
474	20231222	133900	6217593	1999	1999	1999	1999	0
475	20231222	133800	6217593	1999	1999	1999	1999	0
476	20231222	133700	6217593	1999	1999	1999	1999	0
477	20231222	133600	6217593	1999	1999	1999	1999	0
478	20231222	133500	6217593	1999	1999	1999	1999	0
479	20231222	133400	6217593	1999	1999	1999	1999	0
480	20231222	133300	6217593	1999	1999	1999	1999	0
481	20231222	133200	6217593	1999	1999	1999	1999	0
482	20231222	133100	6217593	1999	1999	1999	1999	1
483	20231222	133000	6215594	1999	1999	1999	1999	0
484	20231222	132900	6215594	1999	1999	1999	1999	11
485	20231222	132800	6193605	1999	1999	1999	1999	0
486	20231222	132700	6193605	1999	1999	1999	1999	0
487	20231222	132600	6193605	1999	1999	1999	1999	0
488	20231222	132500	6193605	1999	1999	1999	1999	10
489	20231222	132400	6173615	1999	1999	1999	1999	0
490	20231222	132300	6173615	1999	1999	1999	1999	0
491	20231222	132200	6173615	1999	1999	1999	1999	0
492	20231222	132100	6173615	1999	1999	1999	1999	0
493	20231222	132000	6173615	1999	1999	1999	1999	0
494	20231222	131900	6173615	1999	1999	1999	1999	0
495	20231222	131800	6173615	1999	1999	1999	1999	0
496	20231222	131700	6173615	1999	1999	1999	1999	0
497	20231222	131600	6173615	1999	1999	1999	1999	0
498	20231222	131500	6173615	1999	1999	1999	1999	0
499	20231222	131400	6173615	1999	1999	1999	1999	0
500	20231222	131300	6173615	1999	1999	1999	1999	0
501	20231222	131200	6173615	1999	1999	1999	1999	0
502	20231222	131100	6173615	1999	1999	1999	1999	0
503	20231222	131000	6173615	1999	1999	1999	1999	0
504	20231222	130900	6173615	1999	1999	1999	1999	0
505	20231222	130800	6173615	1999	1999	1999	1999	0
506	20231222	130700	6173615	1999	1999	1999	1999	2
507	20231222	130600	6169617	1999	1999	1999	1999	2
508	20231222	130500	6165619	1999	1999	1999	1999	0
509	20231222	130400	6165619	1999	1999	1999	1999	0
510	20231222	130300	6165619	1999	1999	1999	1999	0
511	20231222	130200	6165619	1999	1999	1999	1999	0
512	20231222	130100	6165619	1999	1999	1999	1999	0
513	20231222	130000	6165619	1999	1999	1999	1999	0
514	20231222	125900	6165619	1999	1999	1999	1999	0
515	20231222	125800	6165619	1999	1999	1999	1999	0
516	20231222	125700	6165619	1999	1999	1999	1999	0
517	20231222	125600	6165619	1999	1999	1999	1999	0
518	20231222	125500	6165619	1999	1999	1999	1999	0
519	20231222	125400	6165619	1999	1999	1999	1999	0
520	20231222	125300	6165619	1999	1999	1999	1999	0
521	20231222	125200	6165619	1999	1998	1999	1998	172
522	20231222	125100	5821950	1998	1998	1998	1998	366
523	20231222	125000	5090682	1998	1997	1998	1997	32
524	20231222	124900	5026776	1997	1997	1997	1997	0
525	20231222	124800	5026776	1997	1997	1997	1997	0
526	20231222	124700	5026776	1997	1997	1997	1997	0
527	20231222	124600	5026776	1997	1997	1997	1997	0
528	20231222	124500	5026776	1997	1997	1997	1997	0
529	20231222	124400	5026776	1997	1997	1997	1997	0
530	20231222	124300	5026776	1997	1997	1997	1997	250
531	20231222	124200	4527526	1998	1998	1998	1998	0
532	20231222	124100	4527526	1998	1998	1998	1998	0
533	20231222	124000	4527526	1998	1998	1998	1998	0
534	20231222	123900	4527526	1998	1998	1998	1998	0
535	20231222	123800	4527526	1998	1998	1998	1998	0
536	20231222	123700	4527526	1998	1998	1998	1998	0
537	20231222	123600	4527526	1998	1998	1998	1998	0
538	20231222	123500	4527526	1998	1998	1998	1998	0
539	20231222	123400	4527526	1998	1998	1998	1998	0
540	20231222	123300	4527526	1998	1998	1998	1998	522
541	20231222	123200	3484570	1998	1998	1998	1998	0
542	20231222	123100	3484570	1998	1998	1998	1998	0
543	20231222	123000	3484570	1998	1998	1998	1998	0
544	20231222	122900	3484570	1998	1998	1998	1998	0
545	20231222	122800	3484570	1998	1998	1998	1998	0
546	20231222	122700	3484570	1998	1998	1998	1998	0
547	20231222	122600	3484570	1998	1998	1998	1998	0
548	20231222	122500	3484570	1998	1998	1998	1998	0
549	20231222	122400	3484570	1998	1998	1998	1998	0
550	20231222	122300	3484570	1998	1998	1998	1998	0
551	20231222	122200	3484570	1998	1998	1998	1998	0
552	20231222	122100	3484570	1998	1998	1998	1998	0
553	20231222	122000	3484570	1998	1998	1998	1998	0
554	20231222	121900	3484570	1998	1998	1998	1998	0
555	20231222	121800	3484570	1998	1998	1998	1998	0
556	20231222	121700	3484570	1998	1998	1998	1998	0
557	20231222	121600	3484570	1998	1998	1998	1998	0
558	20231222	121500	3484570	1998	1999	1999	1998	2
559	20231222	121400	3480573	1998	1998	1998	1998	0
560	20231222	121300	3480573	1998	1998	1998	1998	1
561	20231222	121200	3478575	1999	1999	1999	1999	0
562	20231222	121100	3478575	1999	1999	1999	1999	0
563	20231222	121000	3478575	1999	1998	1999	1998	56
564	20231222	120900	3366646	1997	1997	1997	1997	0
565	20231222	120800	3366646	1997	1997	1997	1997	0
566	20231222	120700	3366646	1997	1997	1997	1997	0
567	20231222	120600	3366646	1997	1997	1997	1997	0
568	20231222	120500	3366646	1997	1997	1997	1997	0
569	20231222	120400	3366646	1997	1997	1997	1997	0
570	20231222	120300	3366646	1997	1997	1997	1997	0
571	20231222	120200	3366646	1997	1997	1997	1997	0
572	20231222	120100	3366646	1997	1997	1997	1997	0
573	20231222	120000	3366646	1997	1997	1997	1997	0
574	20231222	115900	3366646	1997	1997	1997	1997	0
575	20231222	115800	3366646	1997	1997	1997	1997	0
576	20231222	115700	3366646	1997	1997	1997	1997	0
577	20231222	115600	3366646	1997	1997	1997	1997	0
578	20231222	115500	3366646	1997	1997	1997	1997	0
579	20231222	115400	3366646	1997	1997	1997	1997	0
580	20231222	115300	3366646	1997	1997	1997	1997	0
581	20231222	115200	3366646	1997	1997	1997	1997	0
582	20231222	115100	3366646	1997	1997	1997	1997	0
583	20231222	115000	3366646	1997	1997	1997	1997	0
584	20231222	114900	3366646	1997	1997	1997	1997	0
585	20231222	114800	3366646	1997	1997	1997	1997	0
586	20231222	114700	3366646	1997	1997	1997	1997	0
587	20231222	114600	3366646	1997	1997	1997	1997	0
588	20231222	114500	3366646	1997	1997	1997	1997	0
589	20231222	114400	3366646	1997	1997	1997	1997	0
590	20231222	114300	3366646	1997	1997	1997	1997	0
591	20231222	114200	3366646	1997	1997	1997	1997	0
592	20231222	114100	3366646	1997	1997	1997	1997	0
593	20231222	114000	3366646	1997	1997	1997	1997	0
594	20231222	113900	3366646	1997	1997	1997	1997	0
595	20231222	113800	3366646	1997	1997	1997	1997	0
596	20231222	113700	3366646	1997	1997	1997	1997	790
597	20231222	113600	1789016	1997	1997	1997	1997	60
598	20231222	113500	1669196	1997	1997	1997	1997	0
599	20231222	113400	1669196	1997	1997	1997	1997	0
600	20231222	113300	1669196	1997	1997	1997	1997	0
601	20231222	113200	1669196	1997	1997	1997	1997	0
602	20231222	113100	1669196	1997	1997	1997	1997	0
603	20231222	113000	1669196	1997	1997	1997	1997	0
604	20231222	112900	1669196	1997	1997	1997	1997	0
605	20231222	112800	1669196	1997	1997	1997	1997	0
606	20231222	112700	1669196	1997	1997	1997	1997	0
607	20231222	112600	1669196	1997	1997	1997	1997	0
608	20231222	112500	1669196	1997	1997	1997	1997	0
609	20231222	112400	1669196	1997	1997	1997	1997	0
610	20231222	112300	1669196	1997	1997	1997	1997	0
611	20231222	112200	1669196	1997	1997	1997	1997	0
612	20231222	112100	1669196	1997	1997	1997	1997	0
613	20231222	112000	1669196	1997	1997	1997	1997	0
614	20231222	111900	1669196	1997	1997	1997	1997	0
615	20231222	111800	1669196	1997	1997	1997	1997	0
616	20231222	111700	1669196	1997	1997	1997	1997	0
617	20231222	111600	1669196	1997	1997	1997	1997	0
618	20231222	111500	1669196	1997	1997	1997	1997	0
619	20231222	111400	1669196	1997	1997	1997	1997	1
620	20231222	111300	1667199	1998	1998	1998	1998	3
621	20231222	111200	1661205	1998	1998	1998	1998	11
622	20231222	111100	1639227	1999	1999	1999	1999	0
623	20231222	111000	1639227	1999	1999	1999	1999	0
624	20231222	110900	1639227	1999	1999	1999	1999	0
625	20231222	110800	1639227	1999	1999	1999	1999	0
626	20231222	110700	1639227	1999	1999	1999	1999	0
627	20231222	110600	1639227	1999	1999	1999	1999	0
628	20231222	110500	1639227	1999	1999	1999	1999	0
629	20231222	110400	1639227	1999	1999	1999	1999	19
630	20231222	110300	1601246	1999	1999	1999	1999	0
631	20231222	110200	1601246	1999	1999	1999	1999	0
632	20231222	110100	1601246	1999	1999	1999	1999	0
633	20231222	110000	1601246	1999	1999	1999	1999	0
634	20231222	105900	1601246	1999	1999	1999	1999	0
635	20231222	105800	1601246	1999	1999	1999	1999	0
636	20231222	105700	1601246	1999	1999	1999	1999	0
637	20231222	105600	1601246	1999	1999	1999	1999	0
638	20231222	105500	1601246	1999	1999	1999	1999	105
639	20231222	105400	1391351	1999	1999	1999	1999	0
640	20231222	105300	1391351	1999	1999	1999	1999	0
641	20231222	105200	1391351	1999	1999	1999	1999	0
642	20231222	105100	1391351	1999	1999	1999	1999	0
643	20231222	105000	1391351	1999	1999	1999	1999	0
644	20231222	104900	1391351	1999	1999	1999	1999	0
645	20231222	104800	1391351	1999	1999	1999	1999	0
646	20231222	104700	1391351	1999	1999	1999	1999	0
647	20231222	104600	1391351	1999	1999	1999	1999	0
648	20231222	104500	1391351	1999	1999	1999	1999	0
649	20231222	104400	1391351	1999	1999	1999	1999	0
650	20231222	104300	1391351	1999	1999	1999	1999	0
651	20231222	104200	1391351	1999	1999	1999	1999	0
652	20231222	104100	1391351	1999	1999	1999	1999	21
653	20231222	104000	1349372	1999	1999	1999	1999	0
654	20231222	103900	1349372	1999	1999	1999	1999	0
655	20231222	103800	1349372	1999	1999	1999	1999	0
656	20231222	103700	1349372	1999	1999	1999	1999	0
657	20231222	103600	1349372	1999	1999	1999	1999	0
658	20231222	103500	1349372	1999	1999	1999	1999	0
659	20231222	103400	1349372	1999	1999	1999	1999	0
660	20231222	103300	1349372	1999	1999	1999	1999	0
661	20231222	103200	1349372	1999	1999	1999	1999	0
662	20231222	103100	1349372	1999	1999	1999	1999	0
663	20231222	103000	1349372	1999	1999	1999	1999	0
664	20231222	102900	1349372	1999	1996	1999	1996	31
665	20231222	102800	1287493	1996	1998	1998	1996	327
666	20231222	102700	634719	1999	1999	1999	1999	0
667	20231222	102600	634719	1999	1999	1999	1999	0
668	20231222	102500	634719	1999	1999	1999	1999	2
669	20231222	102400	630721	1999	1996	1999	1996	12
670	20231222	102300	606739	1999	1999	1999	1999	0
671	20231222	102200	606739	1999	1997	1999	1996	37
672	20231222	102100	532839	1998	1998	1998	1998	0
673	20231222	102000	532839	1998	1998	1998	1998	0
674	20231222	101900	532839	1998	1998	1998	1998	0
675	20231222	101800	532839	1998	1998	1998	1998	0
676	20231222	101700	532839	1998	1998	1998	1998	0
677	20231222	101600	532839	1998	1998	1998	1998	0
678	20231222	101500	532839	1998	1998	1998	1998	0
679	20231222	101400	532839	1998	1996	1998	1996	17
680	20231222	101300	498905	1996	1996	1996	1996	0
681	20231222	101200	498905	1996	1996	1996	1996	0
682	20231222	101100	498905	1996	1996	1996	1996	0
683	20231222	101000	498905	1996	1996	1996	1996	1
684	20231222	100900	496909	1996	1996	1996	1996	0
685	20231222	100800	496909	1996	1996	1996	1996	0
686	20231222	100700	496909	1996	1996	1996	1996	0
687	20231222	100600	496909	1996	1996	1996	1996	0
688	20231222	100500	496909	1996	1996	1996	1996	0
689	20231222	100400	496909	1996	1996	1996	1996	0
690	20231222	100300	496909	1996	1996	1996	1996	0
691	20231222	100200	496909	1996	1996	1996	1996	0
692	20231222	100100	496909	1996	1996	1996	1996	0
693	20231222	100000	496909	1996	1996	1996	1996	0
694	20231222	095900	496909	1996	1996	1996	1996	0
695	20231222	095800	496909	1996	1996	1996	1996	0
696	20231222	095700	496909	1996	1996	1996	1996	30
697	20231222	095600	437029	1996	1996	1996	1996	0
698	20231222	095500	437029	1996	1996	1996	1996	0
699	20231222	095400	437029	1996	1996	1996	1996	0
700	20231222	095300	437029	1996	1996	1996	1996	0
701	20231222	095200	437029	1996	1996	1996	1996	0
702	20231222	095100	437029	1996	1996	1996	1996	8
703	20231222	095000	421061	1996	1996	1996	1996	0
704	20231222	094900	421061	1996	1996	1996	1996	0
705	20231222	094800	421061	1996	1996	1996	1996	0
706	20231222	094700	421061	1996	1996	1996	1996	0
707	20231222	094600	421061	1996	1996	1996	1996	0
708	20231222	094500	421061	1996	1996	1996	1996	0
709	20231222	094400	421061	1996	1996	1996	1996	0
710	20231222	094300	421061	1996	1996	1996	1996	2
711	20231222	094200	417069	1999	1999	1999	1999	0
712	20231222	094100	417069	1999	1999	1999	1999	0
713	20231222	094000	417069	1999	1999	1999	1999	0
714	20231222	093900	417069	1999	1999	1999	1999	2
715	20231222	093800	413071	1999	1999	1999	1999	0
716	20231222	093700	413071	1999	1999	1999	1999	0
717	20231222	093600	413071	1999	1999	1999	1999	0
718	20231222	093500	413071	1999	1996	1999	1996	29
719	20231222	093400	355151	1996	1996	1996	1996	0
720	20231222	093300	355151	1996	1996	1996	1996	0
721	20231222	093200	355151	1996	1996	1996	1996	16
722	20231222	093100	323215	1999	1999	1999	1999	0
723	20231222	093000	323215	1999	1999	1999	1999	0
724	20231222	092900	323215	1999	1999	1999	1999	0
725	20231222	092800	323215	1999	1995	1999	1995	16
726	20231222	092700	291291	1999	1999	1999	1999	0
727	20231222	092600	291291	1999	1999	1999	1999	0
728	20231222	092500	291291	1999	1999	1999	1999	0
729	20231222	092400	291291	1999	1995	1999	1995	16
730	20231222	092300	259367	1999	1999	1999	1999	0
731	20231222	092200	259367	1999	1999	1999	1999	0
732	20231222	092100	259367	1999	1999	1999	1999	0
733	20231222	092000	259367	1999	1999	1999	1999	0
734	20231222	091900	259367	1999	1999	1999	1999	0
735	20231222	091800	259367	1999	1999	1999	1999	0
736	20231222	091700	259367	1999	1999	1999	1999	0
737	20231222	091600	259367	1999	1999	1999	1999	0
738	20231222	091500	259367	1999	1999	1999	1999	0
739	20231222	091400	259367	1999	1999	1999	1999	0
740	20231222	091300	259367	1999	1995	1999	1995	32
741	20231222	091200	195519	1995	1997	1997	1995	17
742	20231222	091100	161602	1995	1995	1995	1995	14
743	20231222	091000	133672	1998	1998	1998	1998	0
744	20231222	090900	133672	1998	1998	1998	1998	0
745	20231222	090800	133672	1998	1995	1998	1995	16
746	20231222	090700	101749	1996	1995	1996	1995	20
747	20231222	090600	61848	1995	1995	1998	1995	31
748	20231222	090500	0	1999	1999	1999	1999	0
749	20231222	090400	0	1999	1999	1999	1999	0
750	20231222	090300	0	1999	1999	1999	1999	0
751	20231222	090200	0	1999	1999	1999	1999	0
752	20231222	090100	0	1999	1999	1999	1999	0
753	20231222	090000	0	1999	1999	1999	1999	0