KissMeData/444920/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212700	10116885	1998	1998	1998	1998	66
3	20231222	212600	10116885	1998	1998	1998	1998	0
4	20231222	212500	10116885	1998	1998	1998	1998	0
5	20231222	212400	10116885	1998	1998	1998	1998	0
6	20231222	212300	10116885	1998	1998	1998	1998	0
7	20231222	212200	10116885	1998	1998	1998	1998	0
8	20231222	212100	10116885	1998	1998	1998	1998	0
9	20231222	212000	10116885	1998	1998	1998	1998	0
10	20231222	211900	10116885	1998	1998	1998	1998	0
11	20231222	211800	10116885	1998	1998	1998	1998	0
12	20231222	211700	10116885	1998	1998	1998	1998	0
13	20231222	211600	10116885	1998	1998	1998	1998	0
14	20231222	211500	10116885	1998	1998	1998	1998	0
15	20231222	211400	10116885	1998	1998	1998	1998	0
16	20231222	211300	10116885	1998	1998	1998	1998	0
17	20231222	211200	10116885	1998	1998	1998	1998	0
18	20231222	211100	10116885	1998	1998	1998	1998	0
19	20231222	211000	10116885	1998	1998	1998	1998	0
20	20231222	210900	10116885	1998	1998	1998	1998	0
21	20231222	210800	10116885	1998	1998	1998	1998	0
22	20231222	210700	10116885	1998	1998	1998	1998	0
23	20231222	210600	10116885	1998	1998	1998	1998	0
24	20231222	210500	10116885	1998	1998	1998	1998	0
25	20231222	210400	10116885	1998	1998	1998	1998	0
26	20231222	210300	10116885	1998	1998	1998	1998	0
27	20231222	210200	10116885	1998	1998	1998	1998	0
28	20231222	210100	10116885	1998	1998	1998	1998	0
29	20231222	210000	10116885	1998	1998	1998	1998	0
30	20231222	205900	10116885	1998	1998	1998	1998	0
31	20231222	205800	10116885	1998	1998	1998	1998	0
32	20231222	205700	10116885	1998	1998	1998	1998	66
33	20231222	205600	10116885	1998	1998	1998	1998	0
34	20231222	205500	10116885	1998	1998	1998	1998	0
35	20231222	205400	10116885	1998	1998	1998	1998	0
36	20231222	205300	10116885	1998	1998	1998	1998	0
37	20231222	205200	10116885	1998	1998	1998	1998	0
38	20231222	205100	10116885	1998	1998	1998	1998	0
39	20231222	205000	10116885	1998	1998	1998	1998	0
40	20231222	204900	10116885	1998	1998	1998	1998	0
41	20231222	204800	10116885	1998	1998	1998	1998	0
42	20231222	204700	10116885	1998	1998	1998	1998	0
43	20231222	204600	10116885	1998	1998	1998	1998	0
44	20231222	204500	10116885	1998	1998	1998	1998	0
45	20231222	204400	10116885	1998	1998	1998	1998	0
46	20231222	204300	10116885	1998	1998	1998	1998	0
47	20231222	204200	10116885	1998	1998	1998	1998	0
48	20231222	204100	10116885	1998	1998	1998	1998	0
49	20231222	204000	10116885	1998	1998	1998	1998	0
50	20231222	203900	10116885	1998	1998	1998	1998	0
51	20231222	203800	10116885	1998	1998	1998	1998	0
52	20231222	203700	10116885	1998	1998	1998	1998	0
53	20231222	203600	10116885	1998	1998	1998	1998	0
54	20231222	203500	10116885	1998	1998	1998	1998	0
55	20231222	203400	10116885	1998	1998	1998	1998	0
56	20231222	203300	10116885	1998	1998	1998	1998	0
57	20231222	203200	10116885	1998	1998	1998	1998	0
58	20231222	203100	10116885	1998	1998	1998	1998	0
59	20231222	203000	10116885	1998	1998	1998	1998	0
60	20231222	202900	10116885	1998	1998	1998	1998	0
61	20231222	202800	10116885	1998	1998	1998	1998	0
62	20231222	202700	10116885	1998	1998	1998	1998	66
63	20231222	202600	10116885	1998	1998	1998	1998	0
64	20231222	202500	10116885	1998	1998	1998	1998	0
65	20231222	202400	10116885	1998	1998	1998	1998	0
66	20231222	202300	10116885	1998	1998	1998	1998	0
67	20231222	202200	10116885	1998	1998	1998	1998	0
68	20231222	202100	10116885	1998	1998	1998	1998	0
69	20231222	202000	10116885	1998	1998	1998	1998	0
70	20231222	201900	10116885	1998	1998	1998	1998	0
71	20231222	201800	10116885	1998	1998	1998	1998	0
72	20231222	201700	10116885	1998	1998	1998	1998	0
73	20231222	201600	10116885	1998	1998	1998	1998	0
74	20231222	201500	10116885	1998	1998	1998	1998	0
75	20231222	201400	10116885	1998	1998	1998	1998	0
76	20231222	201300	10116885	1998	1998	1998	1998	0
77	20231222	201200	10116885	1998	1998	1998	1998	0
78	20231222	201100	10116885	1998	1998	1998	1998	0
79	20231222	201000	10116885	1998	1998	1998	1998	0
80	20231222	200900	10116885	1998	1998	1998	1998	0
81	20231222	200800	10116885	1998	1998	1998	1998	0
82	20231222	200700	10116885	1998	1998	1998	1998	0
83	20231222	200600	10116885	1998	1998	1998	1998	0
84	20231222	200500	10116885	1998	1998	1998	1998	0
85	20231222	200400	10116885	1998	1998	1998	1998	0
86	20231222	200300	10116885	1998	1998	1998	1998	0
87	20231222	200200	10116885	1998	1998	1998	1998	0
88	20231222	200100	10116885	1998	1998	1998	1998	0
89	20231222	200000	10116885	1998	1998	1998	1998	0
90	20231222	195900	10116885	1998	1998	1998	1998	0
91	20231222	195800	10116885	1998	1998	1998	1998	0
92	20231222	195700	10116885	1998	1998	1998	1998	66
93	20231222	195600	10116885	1998	1998	1998	1998	0
94	20231222	195500	10116885	1998	1998	1998	1998	0
95	20231222	195400	10116885	1998	1998	1998	1998	0
96	20231222	195300	10116885	1998	1998	1998	1998	0
97	20231222	195200	10116885	1998	1998	1998	1998	0
98	20231222	195100	10116885	1998	1998	1998	1998	0
99	20231222	195000	10116885	1998	1998	1998	1998	0
100	20231222	194900	10116885	1998	1998	1998	1998	0
101	20231222	194800	10116885	1998	1998	1998	1998	0
102	20231222	194700	10116885	1998	1998	1998	1998	0
103	20231222	194600	10116885	1998	1998	1998	1998	0
104	20231222	194500	10116885	1998	1998	1998	1998	0
105	20231222	194400	10116885	1998	1998	1998	1998	0
106	20231222	194300	10116885	1998	1998	1998	1998	0
107	20231222	194200	10116885	1998	1998	1998	1998	0
108	20231222	194100	10116885	1998	1998	1998	1998	0
109	20231222	194000	10116885	1998	1998	1998	1998	0
110	20231222	193900	10116885	1998	1998	1998	1998	0
111	20231222	193800	10116885	1998	1998	1998	1998	0
112	20231222	193700	10116885	1998	1998	1998	1998	0
113	20231222	193600	10116885	1998	1998	1998	1998	0
114	20231222	193500	10116885	1998	1998	1998	1998	0
115	20231222	193400	10116885	1998	1998	1998	1998	0
116	20231222	193300	10116885	1998	1998	1998	1998	0
117	20231222	193200	10116885	1998	1998	1998	1998	0
118	20231222	193100	10116885	1998	1998	1998	1998	0
119	20231222	193000	10116885	1998	1998	1998	1998	0
120	20231222	192900	10116885	1998	1998	1998	1998	0
121	20231222	192800	10116885	1998	1998	1998	1998	0
122	20231222	192700	10116885	1998	1998	1998	1998	66
123	20231222	192600	10116885	1998	1998	1998	1998	0
124	20231222	192500	10116885	1998	1998	1998	1998	0
125	20231222	192400	10116885	1998	1998	1998	1998	0
126	20231222	192300	10116885	1998	1998	1998	1998	0
127	20231222	192200	10116885	1998	1998	1998	1998	0
128	20231222	192100	10116885	1998	1998	1998	1998	0
129	20231222	192000	10116885	1998	1998	1998	1998	0
130	20231222	191900	10116885	1998	1998	1998	1998	0
131	20231222	191800	10116885	1998	1998	1998	1998	0
132	20231222	191700	10116885	1998	1998	1998	1998	0
133	20231222	191600	10116885	1998	1998	1998	1998	0
134	20231222	191500	10116885	1998	1998	1998	1998	0
135	20231222	191400	10116885	1998	1998	1998	1998	0
136	20231222	191300	10116885	1998	1998	1998	1998	0
137	20231222	191200	10116885	1998	1998	1998	1998	0
138	20231222	191100	10116885	1998	1998	1998	1998	0
139	20231222	191000	10116885	1998	1998	1998	1998	0
140	20231222	190900	10116885	1998	1998	1998	1998	0
141	20231222	190800	10116885	1998	1998	1998	1998	0
142	20231222	190700	10116885	1998	1998	1998	1998	0
143	20231222	190600	10116885	1998	1998	1998	1998	0
144	20231222	190500	10116885	1998	1998	1998	1998	0
145	20231222	190400	10116885	1998	1998	1998	1998	0
146	20231222	190300	10116885	1998	1998	1998	1998	0
147	20231222	190200	10116885	1998	1998	1998	1998	0
148	20231222	190100	10116885	1998	1998	1998	1998	0
149	20231222	190000	10116885	1998	1998	1998	1998	0
150	20231222	185900	10116885	1998	1998	1998	1998	0
151	20231222	185800	10116885	1998	1998	1998	1998	0
152	20231222	185700	10116885	1998	1998	1998	1998	66
153	20231222	185600	10116885	1998	1998	1998	1998	0
154	20231222	185500	10116885	1998	1998	1998	1998	0
155	20231222	185400	10116885	1998	1998	1998	1998	0
156	20231222	185300	10116885	1998	1998	1998	1998	0
157	20231222	185200	10116885	1998	1998	1998	1998	0
158	20231222	185100	10116885	1998	1998	1998	1998	0
159	20231222	185000	10116885	1998	1998	1998	1998	0
160	20231222	184900	10116885	1998	1998	1998	1998	0
161	20231222	184800	10116885	1998	1998	1998	1998	0
162	20231222	184700	10116885	1998	1998	1998	1998	0
163	20231222	184600	10116885	1998	1998	1998	1998	0
164	20231222	184500	10116885	1998	1998	1998	1998	0
165	20231222	184400	10116885	1998	1998	1998	1998	0
166	20231222	184300	10116885	1998	1998	1998	1998	0
167	20231222	184200	10116885	1998	1998	1998	1998	0
168	20231222	184100	10116885	1998	1998	1998	1998	0
169	20231222	184000	10116885	1998	1998	1998	1998	0
170	20231222	183900	10116885	1998	1998	1998	1998	0
171	20231222	183800	10116885	1998	1998	1998	1998	0
172	20231222	183700	10116885	1998	1998	1998	1998	0
173	20231222	183600	10116885	1998	1998	1998	1998	0
174	20231222	183500	10116885	1998	1998	1998	1998	0
175	20231222	183400	10116885	1998	1998	1998	1998	0
176	20231222	183300	10116885	1998	1998	1998	1998	0
177	20231222	183200	10116885	1998	1998	1998	1998	0
178	20231222	183100	10116885	1998	1998	1998	1998	0
179	20231222	183000	10116885	1998	1998	1998	1998	0
180	20231222	182900	10116885	1998	1998	1998	1998	0
181	20231222	182800	10116885	1998	1998	1998	1998	0
182	20231222	182700	10116885	1998	1998	1998	1998	66
183	20231222	182600	10116885	1998	1998	1998	1998	0
184	20231222	182500	10116885	1998	1998	1998	1998	0
185	20231222	182400	10116885	1998	1998	1998	1998	0
186	20231222	182300	10116885	1998	1998	1998	1998	0
187	20231222	182200	10116885	1998	1998	1998	1998	0
188	20231222	182100	10116885	1998	1998	1998	1998	0
189	20231222	182000	10116885	1998	1998	1998	1998	0
190	20231222	181900	10116885	1998	1998	1998	1998	0
191	20231222	181800	10116885	1998	1998	1998	1998	0
192	20231222	181700	10116885	1998	1998	1998	1998	0
193	20231222	181600	10116885	1998	1998	1998	1998	0
194	20231222	181500	10116885	1998	1998	1998	1998	0
195	20231222	181400	10116885	1998	1998	1998	1998	0
196	20231222	181300	10116885	1998	1998	1998	1998	0
197	20231222	181200	10116885	1998	1998	1998	1998	0
198	20231222	181100	10116885	1998	1998	1998	1998	0
199	20231222	181000	10116885	1998	1998	1998	1998	0
200	20231222	180900	10116885	1998	1998	1998	1998	0
201	20231222	180800	10116885	1998	1998	1998	1998	0
202	20231222	180700	10116885	1998	1998	1998	1998	0
203	20231222	180600	10116885	1998	1998	1998	1998	0
204	20231222	180500	10116885	1998	1998	1998	1998	0
205	20231222	180400	10116885	1998	1998	1998	1998	0
206	20231222	180300	10116885	1998	1998	1998	1998	0
207	20231222	180200	10116885	1998	1998	1998	1998	0
208	20231222	180100	10116885	1998	1998	1998	1998	0
209	20231222	180000	10116885	1998	1998	1998	1998	0
210	20231222	175900	10116885	1998	1998	1998	1998	0
211	20231222	175800	10116885	1998	1998	1998	1998	0
212	20231222	175700	10116885	1998	1998	1998	1998	66
213	20231222	175600	10116885	1998	1998	1998	1998	0
214	20231222	175500	10116885	1998	1998	1998	1998	0
215	20231222	175400	10116885	1998	1998	1998	1998	0
216	20231222	175300	10116885	1998	1998	1998	1998	0
217	20231222	175200	10116885	1998	1998	1998	1998	0
218	20231222	175100	10116885	1998	1998	1998	1998	0
219	20231222	175000	10116885	1998	1998	1998	1998	0
220	20231222	174900	10116885	1998	1998	1998	1998	0
221	20231222	174800	10116885	1998	1998	1998	1998	0
222	20231222	174700	10116885	1998	1998	1998	1998	0
223	20231222	174600	10116885	1998	1998	1998	1998	0
224	20231222	174500	10116885	1998	1998	1998	1998	0
225	20231222	174400	10116885	1998	1998	1998	1998	0
226	20231222	174300	10116885	1998	1998	1998	1998	0
227	20231222	174200	10116885	1998	1998	1998	1998	0
228	20231222	174100	10116885	1998	1998	1998	1998	0
229	20231222	174000	10116885	1998	1998	1998	1998	0
230	20231222	173900	10116885	1998	1998	1998	1998	0
231	20231222	173800	10116885	1998	1998	1998	1998	0
232	20231222	173700	10116885	1998	1998	1998	1998	0
233	20231222	173600	10116885	1998	1998	1998	1998	0
234	20231222	173500	10116885	1998	1998	1998	1998	0
235	20231222	173400	10116885	1998	1998	1998	1998	0
236	20231222	173300	10116885	1998	1998	1998	1998	0
237	20231222	173200	10116885	1998	1998	1998	1998	0
238	20231222	173100	10116885	1998	1998	1998	1998	0
239	20231222	173000	10116885	1998	1998	1998	1998	0
240	20231222	172900	10116885	1998	1998	1998	1998	0
241	20231222	172800	10116885	1998	1998	1998	1998	0
242	20231222	172700	10116885	1998	1998	1998	1998	66
243	20231222	172600	10116885	1998	1998	1998	1998	0
244	20231222	172500	10116885	1998	1998	1998	1998	0
245	20231222	172400	10116885	1998	1998	1998	1998	0
246	20231222	172300	10116885	1998	1998	1998	1998	0
247	20231222	172200	10116885	1998	1998	1998	1998	0
248	20231222	172100	10116885	1998	1998	1998	1998	0
249	20231222	172000	10116885	1998	1998	1998	1998	0
250	20231222	171900	10116885	1998	1998	1998	1998	0
251	20231222	171800	10116885	1998	1998	1998	1998	0
252	20231222	171700	10116885	1998	1998	1998	1998	0
253	20231222	171600	10116885	1998	1998	1998	1998	0
254	20231222	171500	10116885	1998	1998	1998	1998	0
255	20231222	171400	10116885	1998	1998	1998	1998	0
256	20231222	171300	10116885	1998	1998	1998	1998	0
257	20231222	171200	10116885	1998	1998	1998	1998	0
258	20231222	171100	10116885	1998	1998	1998	1998	0
259	20231222	171000	10116885	1998	1998	1998	1998	0
260	20231222	170900	10116885	1998	1998	1998	1998	0
261	20231222	170800	10116885	1998	1998	1998	1998	0
262	20231222	170700	10116885	1998	1998	1998	1998	0
263	20231222	170600	10116885	1998	1998	1998	1998	0
264	20231222	170500	10116885	1998	1998	1998	1998	0
265	20231222	170400	10116885	1998	1998	1998	1998	0
266	20231222	170300	10116885	1998	1998	1998	1998	0
267	20231222	170200	10116885	1998	1998	1998	1998	0
268	20231222	170100	10116885	1998	1998	1998	1998	0
269	20231222	170000	10116885	1998	1998	1998	1998	0
270	20231222	165900	10116885	1998	1998	1998	1998	0
271	20231222	165800	10116885	1998	1998	1998	1998	0
272	20231222	165700	10116885	1998	1998	1998	1998	66
273	20231222	165600	10116885	1998	1998	1998	1998	0
274	20231222	165500	10116885	1998	1998	1998	1998	0
275	20231222	165400	10116885	1998	1998	1998	1998	0
276	20231222	165300	10116885	1998	1998	1998	1998	0
277	20231222	165200	10116885	1998	1998	1998	1998	0
278	20231222	165100	10116885	1998	1998	1998	1998	0
279	20231222	165000	10116885	1998	1998	1998	1998	0
280	20231222	164900	10116885	1998	1998	1998	1998	0
281	20231222	164800	10116885	1998	1998	1998	1998	0
282	20231222	164700	10116885	1998	1998	1998	1998	0
283	20231222	164600	10116885	1998	1998	1998	1998	0
284	20231222	164500	10116885	1998	1998	1998	1998	0
285	20231222	164400	10116885	1998	1998	1998	1998	0
286	20231222	164300	10116885	1998	1998	1998	1998	0
287	20231222	164200	10116885	1998	1998	1998	1998	0
288	20231222	164100	10116885	1998	1998	1998	1998	0
289	20231222	164000	10116885	1998	1998	1998	1998	0
290	20231222	163900	10116885	1998	1998	1998	1998	0
291	20231222	163800	10116885	1998	1998	1998	1998	0
292	20231222	163700	10116885	1998	1998	1998	1998	0
293	20231222	163600	10116885	1998	1998	1998	1998	0
294	20231222	163500	10116885	1998	1998	1998	1998	0
295	20231222	163400	10116885	1998	1998	1998	1998	0
296	20231222	163300	10116885	1998	1998	1998	1998	0
297	20231222	163200	10116885	1998	1998	1998	1998	0
298	20231222	163100	10116885	1998	1998	1998	1998	0
299	20231222	163000	10116885	1998	1998	1998	1998	0
300	20231222	162900	10116885	1998	1998	1998	1998	0
301	20231222	162800	10116885	1998	1998	1998	1998	0
302	20231222	162700	10116885	1998	1998	1998	1998	66
303	20231222	162600	10116885	1998	1998	1998	1998	0
304	20231222	162500	10116885	1998	1998	1998	1998	0
305	20231222	162400	10116885	1998	1998	1998	1998	0
306	20231222	162300	10116885	1998	1998	1998	1998	0
307	20231222	162200	10116885	1998	1998	1998	1998	0
308	20231222	162100	10116885	1998	1998	1998	1998	0
309	20231222	162000	10116885	1998	1998	1998	1998	0
310	20231222	161900	10116885	1998	1998	1998	1998	0
311	20231222	161800	10116885	1998	1998	1998	1998	0
312	20231222	161700	10116885	1998	1998	1998	1998	0
313	20231222	161600	10116885	1998	1998	1998	1998	0
314	20231222	161500	10116885	1998	1998	1998	1998	0
315	20231222	161400	10116885	1998	1998	1998	1998	0
316	20231222	161300	10116885	1998	1998	1998	1998	0
317	20231222	161200	10116885	1998	1998	1998	1998	0
318	20231222	161100	10116885	1998	1998	1998	1998	0
319	20231222	161000	10116885	1998	1998	1998	1998	0
320	20231222	160900	10116885	1998	1998	1998	1998	0
321	20231222	160800	10116885	1998	1998	1998	1998	0
322	20231222	160700	10116885	1998	1998	1998	1998	0
323	20231222	160600	10116885	1998	1998	1998	1998	0
324	20231222	160500	10116885	1998	1998	1998	1998	0
325	20231222	160400	10116885	1998	1998	1998	1998	0
326	20231222	160300	10116885	1998	1998	1998	1998	0
327	20231222	160200	10116885	1998	1998	1998	1998	0
328	20231222	160100	10116885	1998	1998	1998	1998	0
329	20231222	160000	10116885	1998	1998	1998	1998	0
330	20231222	155900	10116885	1998	1998	1998	1998	0
331	20231222	155800	10116885	1998	1998	1998	1998	0
332	20231222	155700	10116885	1998	1998	1998	1998	66
333	20231222	155600	10116885	1998	1998	1998	1998	0
334	20231222	155500	10116885	1998	1998	1998	1998	0
335	20231222	155400	10116885	1998	1998	1998	1998	0
336	20231222	155300	10116885	1998	1998	1998	1998	0
337	20231222	155200	10116885	1998	1998	1998	1998	0
338	20231222	155100	10116885	1998	1998	1998	1998	0
339	20231222	155000	10116885	1998	1998	1998	1998	0
340	20231222	154900	10116885	1998	1998	1998	1998	0
341	20231222	154800	10116885	1998	1998	1998	1998	0
342	20231222	154700	10116885	1998	1998	1998	1998	0
343	20231222	154600	10116885	1998	1998	1998	1998	0
344	20231222	154500	10116885	1998	1998	1998	1998	0
345	20231222	154400	10116885	1998	1998	1998	1998	0
346	20231222	154300	10116885	1998	1998	1998	1998	0
347	20231222	154200	10116885	1998	1998	1998	1998	0
348	20231222	154100	10116885	1998	1998	1998	1998	0
349	20231222	154000	10116885	1998	1998	1998	1998	0
350	20231222	153900	10116885	1998	1998	1998	1998	0
351	20231222	153800	10116885	1998	1998	1998	1998	0
352	20231222	153700	10116885	1998	1998	1998	1998	0
353	20231222	153600	10116885	1998	1998	1998	1998	0
354	20231222	153500	10116885	1998	1998	1998	1998	0
355	20231222	153400	10116885	1998	1998	1998	1998	0
356	20231222	153300	10116885	1998	1998	1998	1998	0
357	20231222	153200	10116885	1998	1998	1998	1998	0
358	20231222	153100	10116885	1998	1998	1998	1998	0
359	20231222	153000	10116885	1998	1998	1998	1998	66
360	20231222	152900	9985017	1998	1998	1998	1998	0
361	20231222	152800	9985017	1998	1998	1998	1998	0
362	20231222	152700	9985017	1998	1998	1998	1998	0
363	20231222	152600	9985017	1998	1998	1998	1998	0
364	20231222	152500	9985017	1998	1998	1998	1998	0
365	20231222	152400	9985017	1998	1998	1998	1998	0
366	20231222	152300	9985017	1998	1998	1998	1998	0
367	20231222	152200	9985017	1998	1998	1998	1998	0
368	20231222	152100	9985017	1998	1998	1998	1998	0
369	20231222	152000	9985017	1998	1998	1998	1998	0
370	20231222	151900	9985017	1998	1998	1998	1998	0
371	20231222	151800	9985017	1998	1998	1998	1998	0
372	20231222	151700	9985017	1998	1998	1998	1998	0
373	20231222	151600	9985017	1998	1998	1998	1998	0
374	20231222	151500	9985017	1998	1998	1998	1998	0
375	20231222	151400	9985017	1998	1998	1998	1998	0
376	20231222	151300	9985017	1998	1998	1998	1998	0
377	20231222	151200	9985017	1998	1998	1998	1998	0
378	20231222	151100	9985017	1998	1998	1998	1998	16
379	20231222	151000	9953049	1999	1998	1999	1998	19
380	20231222	150900	9915071	1998	1998	1998	1998	0
381	20231222	150800	9915071	1998	1998	1998	1998	0
382	20231222	150700	9915071	1998	1998	1998	1998	3
383	20231222	150600	9909077	1998	1998	1998	1998	3
384	20231222	150500	9903083	1998	1998	1998	1998	0
385	20231222	150400	9903083	1998	1998	1998	1998	0
386	20231222	150300	9903083	1998	1998	1998	1998	0
387	20231222	150200	9903083	1998	1998	1998	1998	0
388	20231222	150100	9903083	1998	1998	1998	1998	0
389	20231222	150000	9903083	1998	1998	1998	1998	0
390	20231222	145900	9903083	1998	1998	1998	1998	0
391	20231222	145800	9903083	1998	1998	1998	1998	0
392	20231222	145700	9903083	1998	1998	1998	1998	0
393	20231222	145600	9903083	1998	1998	1998	1998	0
394	20231222	145500	9903083	1998	1998	1998	1998	21
395	20231222	145400	9861125	1998	1998	1998	1998	0
396	20231222	145300	9861125	1998	1998	1998	1998	0
397	20231222	145200	9861125	1998	1998	1998	1998	0
398	20231222	145100	9861125	1998	1998	1998	1998	0
399	20231222	145000	9861125	1998	1998	1998	1998	0
400	20231222	144900	9861125	1998	1998	1998	1998	0
401	20231222	144800	9861125	1998	1998	1998	1998	0
402	20231222	144700	9861125	1998	1998	1998	1998	0
403	20231222	144600	9861125	1998	1998	1998	1998	0
404	20231222	144500	9861125	1998	1998	1998	1998	0
405	20231222	144400	9861125	1998	1998	1998	1998	0
406	20231222	144300	9861125	1998	1998	1998	1998	0
407	20231222	144200	9861125	1998	1998	1998	1998	0
408	20231222	144100	9861125	1998	1998	1998	1998	0
409	20231222	144000	9861125	1998	1998	1998	1998	0
410	20231222	143900	9861125	1998	1998	1998	1998	0
411	20231222	143800	9861125	1998	1998	1998	1998	0
412	20231222	143700	9861125	1998	1998	1998	1998	360
413	20231222	143600	9141845	1999	1999	1999	1999	0
414	20231222	143500	9141845	1999	1999	1999	1999	0
415	20231222	143400	9141845	1999	1999	1999	1999	0
416	20231222	143300	9141845	1999	1999	1999	1999	0
417	20231222	143200	9141845	1999	1999	1999	1999	0
418	20231222	143100	9141845	1999	1999	1999	1999	0
419	20231222	143000	9141845	1999	1999	1999	1999	0
420	20231222	142900	9141845	1999	1999	1999	1999	0
421	20231222	142800	9141845	1999	1999	1999	1999	3
422	20231222	142700	9135848	1999	1999	1999	1999	0
423	20231222	142600	9135848	1999	1999	1999	1999	3
424	20231222	142500	9129851	1999	1999	1999	1999	0
425	20231222	142400	9129851	1999	1999	1999	1999	0
426	20231222	142300	9129851	1999	1999	1999	1999	0
427	20231222	142200	9129851	1999	1999	1999	1999	0
428	20231222	142100	9129851	1999	1999	1999	1999	0
429	20231222	142000	9129851	1999	1999	1999	1999	0
430	20231222	141900	9129851	1999	1999	1999	1999	0
431	20231222	141800	9129851	1999	1999	1999	1999	0
432	20231222	141700	9129851	1999	1999	1999	1999	0
433	20231222	141600	9129851	1999	1999	1999	1999	0
434	20231222	141500	9129851	1999	1999	1999	1999	0
435	20231222	141400	9129851	1999	1999	1999	1999	0
436	20231222	141300	9129851	1999	1999	1999	1999	0
437	20231222	141200	9129851	1999	1999	1999	1999	0
438	20231222	141100	9129851	1999	1999	1999	1999	0
439	20231222	141000	9129851	1999	1999	1999	1999	0
440	20231222	140900	9129851	1999	1999	1999	1999	0
441	20231222	140800	9129851	1999	1999	1999	1999	0
442	20231222	140700	9129851	1999	1999	1999	1999	0
443	20231222	140600	9129851	1999	1999	1999	1999	0
444	20231222	140500	9129851	1999	1999	1999	1999	0
445	20231222	140400	9129851	1999	1999	1999	1999	0
446	20231222	140300	9129851	1999	1999	1999	1999	0
447	20231222	140200	9129851	1999	1999	1999	1999	0
448	20231222	140100	9129851	1999	1999	1999	1999	0
449	20231222	140000	9129851	1999	1999	1999	1999	0
450	20231222	135900	9129851	1999	1999	1999	1999	0
451	20231222	135800	9129851	1999	1999	1999	1999	0
452	20231222	135700	9129851	1999	1999	1999	1999	0
453	20231222	135600	9129851	1999	1999	1999	1999	0
454	20231222	135500	9129851	1999	1999	1999	1999	0
455	20231222	135400	9129851	1999	1999	1999	1999	0
456	20231222	135300	9129851	1999	1999	1999	1999	0
457	20231222	135200	9129851	1999	1999	1999	1999	0
458	20231222	135100	9129851	1999	1999	1999	1999	0
459	20231222	135000	9129851	1999	1999	1999	1999	0
460	20231222	134900	9129851	1999	1999	1999	1999	0
461	20231222	134800	9129851	1999	1999	1999	1999	0
462	20231222	134700	9129851	1999	1999	1999	1999	0
463	20231222	134600	9129851	1999	1999	1999	1999	0
464	20231222	134500	9129851	1999	1999	1999	1999	0
465	20231222	134400	9129851	1999	1999	1999	1999	0
466	20231222	134300	9129851	1999	1999	1999	1999	0
467	20231222	134200	9129851	1999	1999	1999	1999	0
468	20231222	134100	9129851	1999	1999	1999	1999	0
469	20231222	134000	9129851	1999	1999	1999	1999	0
470	20231222	133900	9129851	1999	1999	1999	1999	0
471	20231222	133800	9129851	1999	1999	1999	1999	0
472	20231222	133700	9129851	1999	1999	1999	1999	0
473	20231222	133600	9129851	1999	1999	1999	1999	0
474	20231222	133500	9129851	1999	1999	1999	1999	0
475	20231222	133400	9129851	1999	1999	1999	1999	20
476	20231222	133300	9089871	1999	1999	1999	1999	0
477	20231222	133200	9089871	1999	1999	1999	1999	0
478	20231222	133100	9089871	1999	1999	1999	1999	828
479	20231222	133000	7434699	1998	1998	1998	1998	0
480	20231222	132900	7434699	1998	1998	1998	1998	0
481	20231222	132800	7434699	1998	1998	1998	1998	0
482	20231222	132700	7434699	1998	1998	1998	1998	0
483	20231222	132600	7434699	1998	1998	1998	1998	0
484	20231222	132500	7434699	1998	1998	1998	1998	0
485	20231222	132400	7434699	1998	1998	1998	1998	0
486	20231222	132300	7434699	1998	1998	1998	1998	0
487	20231222	132200	7434699	1998	1998	1998	1998	0
488	20231222	132100	7434699	1998	1998	1998	1998	0
489	20231222	132000	7434699	1998	1998	1998	1998	0
490	20231222	131900	7434699	1998	1998	1998	1998	0
491	20231222	131800	7434699	1998	1998	1998	1998	0
492	20231222	131700	7434699	1998	1998	1998	1998	0
493	20231222	131600	7434699	1998	1998	1998	1998	0
494	20231222	131500	7434699	1998	1998	1998	1998	0
495	20231222	131400	7434699	1998	1998	1998	1998	0
496	20231222	131300	7434699	1998	1998	1998	1998	0
497	20231222	131200	7434699	1998	1998	1998	1998	0
498	20231222	131100	7434699	1998	1998	1998	1998	0
499	20231222	131000	7434699	1998	1998	1998	1998	0
500	20231222	130900	7434699	1998	1998	1998	1998	0
501	20231222	130800	7434699	1998	1998	1998	1998	0
502	20231222	130700	7434699	1998	1998	1998	1998	0
503	20231222	130600	7434699	1998	1998	1998	1998	0
504	20231222	130500	7434699	1998	1998	1998	1998	0
505	20231222	130400	7434699	1998	1998	1998	1998	0
506	20231222	130300	7434699	1998	1998	1998	1998	0
507	20231222	130200	7434699	1998	1998	1998	1998	0
508	20231222	130100	7434699	1998	1998	1998	1998	0
509	20231222	130000	7434699	1998	1998	1998	1998	0
510	20231222	125900	7434699	1998	1998	1998	1998	0
511	20231222	125800	7434699	1998	1998	1998	1998	0
512	20231222	125700	7434699	1998	1998	1998	1998	0
513	20231222	125600	7434699	1998	1998	1998	1998	0
514	20231222	125500	7434699	1998	1998	1998	1998	0
515	20231222	125400	7434699	1998	1998	1998	1998	0
516	20231222	125300	7434699	1998	1998	1998	1998	0
517	20231222	125200	7434699	1998	1998	1998	1998	0
518	20231222	125100	7434699	1998	1998	1998	1998	0
519	20231222	125000	7434699	1998	1998	1998	1998	0
520	20231222	124900	7434699	1998	1998	1998	1998	0
521	20231222	124800	7434699	1998	1998	1998	1998	0
522	20231222	124700	7434699	1998	1998	1998	1998	0
523	20231222	124600	7434699	1998	1998	1998	1998	0
524	20231222	124500	7434699	1998	1998	1998	1998	0
525	20231222	124400	7434699	1998	1998	1998	1998	0
526	20231222	124300	7434699	1998	1998	1998	1998	0
527	20231222	124200	7434699	1998	1998	1998	1998	0
528	20231222	124100	7434699	1998	1998	1998	1998	0
529	20231222	124000	7434699	1998	1998	1998	1998	0
530	20231222	123900	7434699	1998	1998	1998	1998	0
531	20231222	123800	7434699	1998	1998	1998	1998	0
532	20231222	123700	7434699	1998	1998	1998	1998	0
533	20231222	123600	7434699	1998	1998	1998	1998	0
534	20231222	123500	7434699	1998	1998	1998	1998	0
535	20231222	123400	7434699	1998	1998	1998	1998	0
536	20231222	123300	7434699	1998	1998	1998	1998	0
537	20231222	123200	7434699	1998	1998	1998	1998	1053
538	20231222	123100	5330805	1997	1997	1997	1997	0
539	20231222	123000	5330805	1997	1997	1997	1997	0
540	20231222	122900	5330805	1997	1997	1997	1997	0
541	20231222	122800	5330805	1997	1997	1997	1997	0
542	20231222	122700	5330805	1997	1997	1997	1997	0
543	20231222	122600	5330805	1997	1997	1997	1997	0
544	20231222	122500	5330805	1997	1997	1997	1997	0
545	20231222	122400	5330805	1997	1997	1997	1997	0
546	20231222	122300	5330805	1997	1997	1997	1997	0
547	20231222	122200	5330805	1997	1997	1997	1997	0
548	20231222	122100	5330805	1997	1997	1997	1997	0
549	20231222	122000	5330805	1997	1997	1997	1997	0
550	20231222	121900	5330805	1997	1997	1997	1997	0
551	20231222	121800	5330805	1997	1997	1997	1997	0
552	20231222	121700	5330805	1997	1997	1997	1997	0
553	20231222	121600	5330805	1997	1997	1997	1997	0
554	20231222	121500	5330805	1997	1997	1997	1997	0
555	20231222	121400	5330805	1997	1997	1997	1997	0
556	20231222	121300	5330805	1997	1997	1997	1997	0
557	20231222	121200	5330805	1997	1997	1997	1997	0
558	20231222	121100	5330805	1997	1997	1997	1997	0
559	20231222	121000	5330805	1997	1997	1997	1997	0
560	20231222	120900	5330805	1997	1997	1997	1997	0
561	20231222	120800	5330805	1997	1997	1997	1997	0
562	20231222	120700	5330805	1997	1997	1997	1997	0
563	20231222	120600	5330805	1997	1997	1997	1997	0
564	20231222	120500	5330805	1997	1997	1997	1997	0
565	20231222	120400	5330805	1997	1997	1997	1997	0
566	20231222	120300	5330805	1997	1997	1997	1997	0
567	20231222	120200	5330805	1997	1997	1997	1997	0
568	20231222	120100	5330805	1997	1997	1997	1997	0
569	20231222	120000	5330805	1997	1997	1997	1997	0
570	20231222	115900	5330805	1997	1997	1997	1997	0
571	20231222	115800	5330805	1997	1997	1997	1997	0
572	20231222	115700	5330805	1997	1997	1997	1997	0
573	20231222	115600	5330805	1997	1997	1997	1997	0
574	20231222	115500	5330805	1997	1997	1997	1997	0
575	20231222	115400	5330805	1997	1997	1997	1997	79
576	20231222	115300	5173042	1997	1997	1997	1997	0
577	20231222	115200	5173042	1997	1997	1997	1997	0
578	20231222	115100	5173042	1997	1997	1997	1997	0
579	20231222	115000	5173042	1997	1997	1997	1997	0
580	20231222	114900	5173042	1997	1997	1997	1997	0
581	20231222	114800	5173042	1997	1997	1997	1997	0
582	20231222	114700	5173042	1997	1997	1997	1997	0
583	20231222	114600	5173042	1997	1997	1997	1997	0
584	20231222	114500	5173042	1997	1997	1997	1997	0
585	20231222	114400	5173042	1997	1997	1997	1997	0
586	20231222	114300	5173042	1997	1997	1997	1997	0
587	20231222	114200	5173042	1997	1997	1997	1997	0
588	20231222	114100	5173042	1997	1997	1997	1997	0
589	20231222	114000	5173042	1997	1997	1997	1997	0
590	20231222	113900	5173042	1997	1997	1997	1997	0
591	20231222	113800	5173042	1997	1997	1997	1997	0
592	20231222	113700	5173042	1997	1997	1997	1997	0
593	20231222	113600	5173042	1997	1997	1997	1997	0
594	20231222	113500	5173042	1997	1997	1997	1997	0
595	20231222	113400	5173042	1997	1997	1997	1997	0
596	20231222	113300	5173042	1997	1997	1997	1997	0
597	20231222	113200	5173042	1997	1997	1997	1997	1
598	20231222	113100	5171045	1998	1998	1998	1998	0
599	20231222	113000	5171045	1998	1998	1998	1998	47
600	20231222	112900	5077139	1998	1998	1998	1998	100
601	20231222	112800	4877339	1998	1998	1998	1998	0
602	20231222	112700	4877339	1998	1998	1998	1998	1
603	20231222	112600	4875341	1998	1998	1998	1998	0
604	20231222	112500	4875341	1998	1998	1998	1998	0
605	20231222	112400	4875341	1998	1998	1998	1998	0
606	20231222	112300	4875341	1998	1998	1998	1998	0
607	20231222	112200	4875341	1998	1998	1998	1998	0
608	20231222	112100	4875341	1998	1998	1998	1998	0
609	20231222	112000	4875341	1998	1998	1998	1998	0
610	20231222	111900	4875341	1998	1998	1998	1998	0
611	20231222	111800	4875341	1998	1998	1998	1998	0
612	20231222	111700	4875341	1998	1998	1998	1998	0
613	20231222	111600	4875341	1998	1998	1998	1998	189
614	20231222	111500	4497719	1998	1998	1998	1998	0
615	20231222	111400	4497719	1998	1998	1998	1998	0
616	20231222	111300	4497719	1998	1998	1998	1998	0
617	20231222	111200	4497719	1998	1998	1998	1998	0
618	20231222	111100	4497719	1998	1998	1998	1998	0
619	20231222	111000	4497719	1998	1998	1998	1998	0
620	20231222	110900	4497719	1998	1998	1998	1998	0
621	20231222	110800	4497719	1998	1998	1998	1998	0
622	20231222	110700	4497719	1998	1998	1998	1998	0
623	20231222	110600	4497719	1998	1998	1998	1998	0
624	20231222	110500	4497719	1998	1998	1998	1998	0
625	20231222	110400	4497719	1998	1998	1998	1998	0
626	20231222	110300	4497719	1998	1998	1998	1998	85
627	20231222	110200	4327889	1998	1998	1998	1998	0
628	20231222	110100	4327889	1998	1998	1998	1998	0
629	20231222	110000	4327889	1998	1998	1998	1998	0
630	20231222	105900	4327889	1998	1998	1998	1998	0
631	20231222	105800	4327889	1998	1998	1998	1998	0
632	20231222	105700	4327889	1998	1998	1998	1998	11
633	20231222	105600	4305911	1998	1998	1998	1998	0
634	20231222	105500	4305911	1998	1998	1998	1998	0
635	20231222	105400	4305911	1998	1998	1998	1998	0
636	20231222	105300	4305911	1998	1998	1998	1998	0
637	20231222	105200	4305911	1998	1998	1998	1998	0
638	20231222	105100	4305911	1998	1998	1998	1998	0
639	20231222	105000	4305911	1998	1997	1998	1997	138
640	20231222	104900	4030321	1997	1997	1997	1997	0
641	20231222	104800	4030321	1997	1997	1997	1997	0
642	20231222	104700	4030321	1997	1997	1997	1997	0
643	20231222	104600	4030321	1997	1997	1997	1997	0
644	20231222	104500	4030321	1997	1997	1997	1997	0
645	20231222	104400	4030321	1997	1995	1997	1995	1767
646	20231222	104300	505056	1996	1996	1996	1996	0
647	20231222	104200	505056	1996	1996	1996	1996	0
648	20231222	104100	505056	1996	1996	1996	1996	0
649	20231222	104000	505056	1996	1996	1996	1996	0
650	20231222	103900	505056	1996	1996	1996	1996	0
651	20231222	103800	505056	1996	1996	1996	1996	0
652	20231222	103700	505056	1996	1996	1996	1996	0
653	20231222	103600	505056	1996	1996	1996	1996	7
654	20231222	103500	491084	1996	1996	1996	1996	0
655	20231222	103400	491084	1996	1996	1996	1996	0
656	20231222	103300	491084	1996	1996	1996	1996	0
657	20231222	103200	491084	1996	1996	1996	1996	0
658	20231222	103100	491084	1996	1996	1996	1996	0
659	20231222	103000	491084	1996	1996	1996	1996	0
660	20231222	102900	491084	1996	1996	1996	1996	0
661	20231222	102800	491084	1996	1996	1996	1996	0
662	20231222	102700	491084	1996	1996	1996	1996	0
663	20231222	102600	491084	1996	1996	1996	1996	0
664	20231222	102500	491084	1996	1996	1996	1996	0
665	20231222	102400	491084	1996	1998	1998	1996	2
666	20231222	102300	487090	1996	1998	1998	1996	55
667	20231222	102200	377206	1998	1998	1998	1998	0
668	20231222	102100	377206	1998	1998	1998	1998	0
669	20231222	102000	377206	1998	1998	1998	1998	0
670	20231222	101900	377206	1998	1998	1998	1998	0
671	20231222	101800	377206	1998	1998	1998	1998	0
672	20231222	101700	377206	1998	1998	1998	1998	0
673	20231222	101600	377206	1998	1998	1998	1998	0
674	20231222	101500	377206	1998	1998	1998	1998	0
675	20231222	101400	377206	1998	1998	1998	1998	0
676	20231222	101300	377206	1998	1998	1998	1998	0
677	20231222	101200	377206	1998	1998	1998	1998	0
678	20231222	101100	377206	1998	1998	1998	1998	0
679	20231222	101000	377206	1998	1998	1998	1998	0
680	20231222	100900	377206	1998	1998	1998	1998	0
681	20231222	100800	377206	1998	1996	1998	1996	102
682	20231222	100700	173608	1998	1999	1999	1998	3
683	20231222	100600	167612	1999	1999	1999	1999	0
684	20231222	100500	167612	1999	1999	1999	1999	0
685	20231222	100400	167612	1999	1999	1999	1999	0
686	20231222	100300	167612	1999	1999	1999	1999	0
687	20231222	100200	167612	1999	1999	1999	1999	0
688	20231222	100100	167612	1999	1999	1999	1999	0
689	20231222	100000	167612	1999	1999	1999	1999	0
690	20231222	095900	167612	1999	1999	1999	1999	0
691	20231222	095800	167612	1999	1999	1999	1999	0
692	20231222	095700	167612	1999	1999	1999	1999	0
693	20231222	095600	167612	1999	1999	1999	1999	0
694	20231222	095500	167612	1999	1999	1999	1999	0
695	20231222	095400	167612	1999	1999	1999	1999	0
696	20231222	095300	167612	1999	1999	1999	1999	0
697	20231222	095200	167612	1999	1999	1999	1999	0
698	20231222	095100	167612	1999	1999	1999	1999	0
699	20231222	095000	167612	1999	1999	1999	1999	0
700	20231222	094900	167612	1999	1999	1999	1999	0
701	20231222	094800	167612	1999	1999	1999	1999	0
702	20231222	094700	167612	1999	1999	1999	1999	0
703	20231222	094600	167612	1999	1999	1999	1999	0
704	20231222	094500	167612	1999	1999	1999	1999	0
705	20231222	094400	167612	1999	1999	1999	1999	0
706	20231222	094300	167612	1999	1999	1999	1999	0
707	20231222	094200	167612	1999	1999	1999	1999	0
708	20231222	094100	167612	1999	1999	1999	1999	0
709	20231222	094000	167612	1999	1999	1999	1999	0
710	20231222	093900	167612	1999	1999	1999	1999	1
711	20231222	093800	165613	1995	1995	1995	1995	0
712	20231222	093700	165613	1995	1995	1995	1995	0
713	20231222	093600	165613	1995	1995	1995	1995	0
714	20231222	093500	165613	1995	1995	1995	1995	0
715	20231222	093400	165613	1995	1995	1995	1995	0
716	20231222	093300	165613	1995	1995	1998	1995	25
717	20231222	093200	115735	1996	1998	1998	1996	6
718	20231222	093100	103757	1998	1998	1998	1998	0
719	20231222	093000	103757	1998	1998	1998	1998	0
720	20231222	092900	103757	1998	1998	1998	1998	1
721	20231222	092800	101759	1995	1998	1998	1995	50
722	20231222	092700	2000	2000	2000	2000	2000	0
723	20231222	092600	2000	2000	2000	2000	2000	0
724	20231222	092500	2000	2000	2000	2000	2000	0
725	20231222	092400	2000	2000	2000	2000	2000	0
726	20231222	092300	2000	2000	2000	2000	2000	0
727	20231222	092200	2000	2000	2000	2000	2000	0
728	20231222	092100	2000	2000	2000	2000	2000	0
729	20231222	092000	2000	2000	2000	2000	2000	0
730	20231222	091900	2000	2000	2000	2000	2000	0
731	20231222	091800	2000	2000	2000	2000	2000	0
732	20231222	091700	2000	2000	2000	2000	2000	0
733	20231222	091600	2000	2000	2000	2000	2000	0
734	20231222	091500	2000	2000	2000	2000	2000	1
735	20231222	091400	0	1998	1998	1998	1998	0
736	20231222	091300	0	1998	1998	1998	1998	0
737	20231222	091200	0	1998	1998	1998	1998	0
738	20231222	091100	0	1998	1998	1998	1998	0
739	20231222	091000	0	1998	1998	1998	1998	0
740	20231222	090900	0	1998	1998	1998	1998	0
741	20231222	090800	0	1998	1998	1998	1998	0
742	20231222	090700	0	1998	1998	1998	1998	0
743	20231222	090600	0	1998	1998	1998	1998	0
744	20231222	090500	0	1998	1998	1998	1998	0
745	20231222	090400	0	1998	1998	1998	1998	0
746	20231222	090300	0	1998	1998	1998	1998	0
747	20231222	090200	0	1998	1998	1998	1998	0
748	20231222	090100	0	1998	1998	1998	1998	0
749	20231222	090000	0	1998	1998	1998	1998	0