KissMeData/451700/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212400	55747634	1990	1988	1990	1988	8
3	20231227	212300	55747634	1990	1990	1990	1990	0
4	20231227	212200	55747634	1990	1990	1990	1990	0
5	20231227	212100	55747634	1990	1990	1990	1990	0
6	20231227	212000	55747634	1990	1990	1990	1990	0
7	20231227	211900	55747634	1990	1990	1990	1990	0
8	20231227	211800	55747634	1990	1990	1990	1990	0
9	20231227	211700	55747634	1990	1990	1990	1990	0
10	20231227	211600	55747634	1990	1990	1990	1990	0
11	20231227	211500	55747634	1990	1990	1990	1990	0
12	20231227	211400	55747634	1990	1990	1990	1990	0
13	20231227	211300	55747634	1990	1990	1990	1990	0
14	20231227	211200	55747634	1990	1990	1990	1990	0
15	20231227	211100	55747634	1990	1990	1990	1990	0
16	20231227	211000	55747634	1990	1990	1990	1990	0
17	20231227	210900	55747634	1990	1990	1990	1990	0
18	20231227	210800	55747634	1990	1990	1990	1990	0
19	20231227	210700	55747634	1990	1990	1990	1990	0
20	20231227	210600	55747634	1990	1990	1990	1990	0
21	20231227	210500	55747634	1990	1990	1990	1990	0
22	20231227	210400	55747634	1990	1990	1990	1990	0
23	20231227	210300	55747634	1990	1990	1990	1990	0
24	20231227	210200	55747634	1990	1990	1990	1990	0
25	20231227	210100	55747634	1990	1990	1990	1990	0
26	20231227	210000	55747634	1990	1990	1990	1990	0
27	20231227	205900	55747634	1990	1990	1990	1990	0
28	20231227	205800	55747634	1990	1990	1990	1990	0
29	20231227	205700	55747634	1990	1990	1990	1990	0
30	20231227	205600	55747634	1990	1990	1990	1990	0
31	20231227	205500	55747634	1990	1990	1990	1990	0
32	20231227	205400	55747634	1990	1988	1990	1988	8
33	20231227	205300	55747634	1990	1990	1990	1990	0
34	20231227	205200	55747634	1990	1990	1990	1990	0
35	20231227	205100	55747634	1990	1990	1990	1990	0
36	20231227	205000	55747634	1990	1990	1990	1990	0
37	20231227	204900	55747634	1990	1990	1990	1990	0
38	20231227	204800	55747634	1990	1990	1990	1990	0
39	20231227	204700	55747634	1990	1990	1990	1990	0
40	20231227	204600	55747634	1990	1990	1990	1990	0
41	20231227	204500	55747634	1990	1990	1990	1990	0
42	20231227	204400	55747634	1990	1990	1990	1990	0
43	20231227	204300	55747634	1990	1990	1990	1990	0
44	20231227	204200	55747634	1990	1990	1990	1990	0
45	20231227	204100	55747634	1990	1990	1990	1990	0
46	20231227	204000	55747634	1990	1990	1990	1990	0
47	20231227	203900	55747634	1990	1990	1990	1990	0
48	20231227	203800	55747634	1990	1990	1990	1990	0
49	20231227	203700	55747634	1990	1990	1990	1990	0
50	20231227	203600	55747634	1990	1990	1990	1990	0
51	20231227	203500	55747634	1990	1990	1990	1990	0
52	20231227	203400	55747634	1990	1990	1990	1990	0
53	20231227	203300	55747634	1990	1990	1990	1990	0
54	20231227	203200	55747634	1990	1990	1990	1990	0
55	20231227	203100	55747634	1990	1990	1990	1990	0
56	20231227	203000	55747634	1990	1990	1990	1990	0
57	20231227	202900	55747634	1990	1990	1990	1990	0
58	20231227	202800	55747634	1990	1990	1990	1990	0
59	20231227	202700	55747634	1990	1990	1990	1990	0
60	20231227	202600	55747634	1990	1990	1990	1990	0
61	20231227	202500	55747634	1990	1990	1990	1990	0
62	20231227	202400	55747634	1990	1988	1990	1988	8
63	20231227	202300	55747634	1990	1990	1990	1990	0
64	20231227	202200	55747634	1990	1990	1990	1990	0
65	20231227	202100	55747634	1990	1990	1990	1990	0
66	20231227	202000	55747634	1990	1990	1990	1990	0
67	20231227	201900	55747634	1990	1990	1990	1990	0
68	20231227	201800	55747634	1990	1990	1990	1990	0
69	20231227	201700	55747634	1990	1990	1990	1990	0
70	20231227	201600	55747634	1990	1990	1990	1990	0
71	20231227	201500	55747634	1990	1990	1990	1990	0
72	20231227	201400	55747634	1990	1990	1990	1990	0
73	20231227	201300	55747634	1990	1990	1990	1990	0
74	20231227	201200	55747634	1990	1990	1990	1990	0
75	20231227	201100	55747634	1990	1990	1990	1990	0
76	20231227	201000	55747634	1990	1990	1990	1990	0
77	20231227	200900	55747634	1990	1990	1990	1990	0
78	20231227	200800	55747634	1990	1990	1990	1990	0
79	20231227	200700	55747634	1990	1990	1990	1990	0
80	20231227	200600	55747634	1990	1990	1990	1990	0
81	20231227	200500	55747634	1990	1990	1990	1990	0
82	20231227	200400	55747634	1990	1990	1990	1990	0
83	20231227	200300	55747634	1990	1990	1990	1990	0
84	20231227	200200	55747634	1990	1990	1990	1990	0
85	20231227	200100	55747634	1990	1990	1990	1990	0
86	20231227	200000	55747634	1990	1990	1990	1990	0
87	20231227	195900	55747634	1990	1990	1990	1990	0
88	20231227	195800	55747634	1990	1990	1990	1990	0
89	20231227	195700	55747634	1990	1990	1990	1990	0
90	20231227	195600	55747634	1990	1990	1990	1990	0
91	20231227	195500	55747634	1990	1990	1990	1990	0
92	20231227	195400	55747634	1990	1988	1990	1988	8
93	20231227	195300	55747634	1990	1990	1990	1990	0
94	20231227	195200	55747634	1990	1990	1990	1990	0
95	20231227	195100	55747634	1990	1990	1990	1990	0
96	20231227	195000	55747634	1990	1990	1990	1990	0
97	20231227	194900	55747634	1990	1990	1990	1990	0
98	20231227	194800	55747634	1990	1990	1990	1990	0
99	20231227	194700	55747634	1990	1990	1990	1990	0
100	20231227	194600	55747634	1990	1990	1990	1990	0
101	20231227	194500	55747634	1990	1990	1990	1990	0
102	20231227	194400	55747634	1990	1990	1990	1990	0
103	20231227	194300	55747634	1990	1990	1990	1990	0
104	20231227	194200	55747634	1990	1990	1990	1990	0
105	20231227	194100	55747634	1990	1990	1990	1990	0
106	20231227	194000	55747634	1990	1990	1990	1990	0
107	20231227	193900	55747634	1990	1990	1990	1990	0
108	20231227	193800	55747634	1990	1990	1990	1990	0
109	20231227	193700	55747634	1990	1990	1990	1990	0
110	20231227	193600	55747634	1990	1990	1990	1990	0
111	20231227	193500	55747634	1990	1990	1990	1990	0
112	20231227	193400	55747634	1990	1990	1990	1990	0
113	20231227	193300	55747634	1990	1990	1990	1990	0
114	20231227	193200	55747634	1990	1990	1990	1990	0
115	20231227	193100	55747634	1990	1990	1990	1990	0
116	20231227	193000	55747634	1990	1990	1990	1990	0
117	20231227	192900	55747634	1990	1990	1990	1990	0
118	20231227	192800	55747634	1990	1990	1990	1990	0
119	20231227	192700	55747634	1990	1990	1990	1990	0
120	20231227	192600	55747634	1990	1990	1990	1990	0
121	20231227	192500	55747634	1990	1990	1990	1990	0
122	20231227	192400	55747634	1990	1988	1990	1988	8
123	20231227	192300	55747634	1990	1990	1990	1990	0
124	20231227	192200	55747634	1990	1990	1990	1990	0
125	20231227	192100	55747634	1990	1990	1990	1990	0
126	20231227	192000	55747634	1990	1990	1990	1990	0
127	20231227	191900	55747634	1990	1990	1990	1990	0
128	20231227	191800	55747634	1990	1990	1990	1990	0
129	20231227	191700	55747634	1990	1990	1990	1990	0
130	20231227	191600	55747634	1990	1990	1990	1990	0
131	20231227	191500	55747634	1990	1990	1990	1990	0
132	20231227	191400	55747634	1990	1990	1990	1990	0
133	20231227	191300	55747634	1990	1990	1990	1990	0
134	20231227	191200	55747634	1990	1990	1990	1990	0
135	20231227	191100	55747634	1990	1990	1990	1990	0
136	20231227	191000	55747634	1990	1990	1990	1990	0
137	20231227	190900	55747634	1990	1990	1990	1990	0
138	20231227	190800	55747634	1990	1990	1990	1990	0
139	20231227	190700	55747634	1990	1990	1990	1990	0
140	20231227	190600	55747634	1990	1990	1990	1990	0
141	20231227	190500	55747634	1990	1990	1990	1990	0
142	20231227	190400	55747634	1990	1990	1990	1990	0
143	20231227	190300	55747634	1990	1990	1990	1990	0
144	20231227	190200	55747634	1990	1990	1990	1990	0
145	20231227	190100	55747634	1990	1990	1990	1990	0
146	20231227	190000	55747634	1990	1990	1990	1990	0
147	20231227	185900	55747634	1990	1990	1990	1990	0
148	20231227	185800	55747634	1990	1990	1990	1990	0
149	20231227	185700	55747634	1990	1990	1990	1990	0
150	20231227	185600	55747634	1990	1990	1990	1990	0
151	20231227	185500	55747634	1990	1990	1990	1990	0
152	20231227	185400	55747634	1990	1988	1990	1988	8
153	20231227	185300	55747634	1990	1990	1990	1990	0
154	20231227	185200	55747634	1990	1990	1990	1990	0
155	20231227	185100	55747634	1990	1990	1990	1990	0
156	20231227	185000	55747634	1990	1990	1990	1990	0
157	20231227	184900	55747634	1990	1990	1990	1990	0
158	20231227	184800	55747634	1990	1990	1990	1990	0
159	20231227	184700	55747634	1990	1990	1990	1990	0
160	20231227	184600	55747634	1990	1990	1990	1990	0
161	20231227	184500	55747634	1990	1990	1990	1990	0
162	20231227	184400	55747634	1990	1990	1990	1990	0
163	20231227	184300	55747634	1990	1990	1990	1990	0
164	20231227	184200	55747634	1990	1990	1990	1990	0
165	20231227	184100	55747634	1990	1990	1990	1990	0
166	20231227	184000	55747634	1990	1990	1990	1990	0
167	20231227	183900	55747634	1990	1990	1990	1990	0
168	20231227	183800	55747634	1990	1990	1990	1990	0
169	20231227	183700	55747634	1990	1990	1990	1990	0
170	20231227	183600	55747634	1990	1990	1990	1990	0
171	20231227	183500	55747634	1990	1990	1990	1990	0
172	20231227	183400	55747634	1990	1990	1990	1990	0
173	20231227	183300	55747634	1990	1990	1990	1990	0
174	20231227	183200	55747634	1990	1990	1990	1990	0
175	20231227	183100	55747634	1990	1990	1990	1990	0
176	20231227	183000	55747634	1990	1990	1990	1990	0
177	20231227	182900	55747634	1990	1990	1990	1990	0
178	20231227	182800	55747634	1990	1990	1990	1990	0
179	20231227	182700	55747634	1990	1990	1990	1990	0
180	20231227	182600	55747634	1990	1990	1990	1990	0
181	20231227	182500	55747634	1990	1990	1990	1990	0
182	20231227	182400	55747634	1990	1988	1990	1988	8
183	20231227	182300	55747634	1990	1990	1990	1990	0
184	20231227	182200	55747634	1990	1990	1990	1990	0
185	20231227	182100	55747634	1990	1990	1990	1990	0
186	20231227	182000	55747634	1990	1990	1990	1990	0
187	20231227	181900	55747634	1990	1990	1990	1990	0
188	20231227	181800	55747634	1990	1990	1990	1990	0
189	20231227	181700	55747634	1990	1990	1990	1990	0
190	20231227	181600	55747634	1990	1990	1990	1990	0
191	20231227	181500	55747634	1990	1990	1990	1990	0
192	20231227	181400	55747634	1990	1990	1990	1990	0
193	20231227	181300	55747634	1990	1990	1990	1990	0
194	20231227	181200	55747634	1990	1990	1990	1990	0
195	20231227	181100	55747634	1990	1990	1990	1990	0
196	20231227	181000	55747634	1990	1990	1990	1990	0
197	20231227	180900	55747634	1990	1990	1990	1990	0
198	20231227	180800	55747634	1990	1990	1990	1990	0
199	20231227	180700	55747634	1990	1990	1990	1990	0
200	20231227	180600	55747634	1990	1990	1990	1990	0
201	20231227	180500	55747634	1990	1990	1990	1990	0
202	20231227	180400	55747634	1990	1990	1990	1990	0
203	20231227	180300	55747634	1990	1990	1990	1990	0
204	20231227	180200	55747634	1990	1990	1990	1990	0
205	20231227	180100	55747634	1990	1990	1990	1990	0
206	20231227	180000	55747634	1990	1990	1990	1990	0
207	20231227	175900	55747634	1990	1990	1990	1990	0
208	20231227	175800	55747634	1990	1990	1990	1990	0
209	20231227	175700	55747634	1990	1990	1990	1990	0
210	20231227	175600	55747634	1990	1990	1990	1990	0
211	20231227	175500	55747634	1990	1990	1990	1990	0
212	20231227	175400	55747634	1990	1988	1990	1988	8
213	20231227	175300	55747634	1990	1990	1990	1990	0
214	20231227	175200	55747634	1990	1990	1990	1990	0
215	20231227	175100	55747634	1990	1990	1990	1990	0
216	20231227	175000	55747634	1990	1990	1990	1990	0
217	20231227	174900	55747634	1990	1990	1990	1990	0
218	20231227	174800	55747634	1990	1990	1990	1990	0
219	20231227	174700	55747634	1990	1990	1990	1990	0
220	20231227	174600	55747634	1990	1990	1990	1990	0
221	20231227	174500	55747634	1990	1990	1990	1990	0
222	20231227	174400	55747634	1990	1990	1990	1990	0
223	20231227	174300	55747634	1990	1990	1990	1990	0
224	20231227	174200	55747634	1990	1990	1990	1990	0
225	20231227	174100	55747634	1990	1990	1990	1990	0
226	20231227	174000	55747634	1990	1990	1990	1990	0
227	20231227	173900	55747634	1990	1990	1990	1990	0
228	20231227	173800	55747634	1990	1990	1990	1990	0
229	20231227	173700	55747634	1990	1990	1990	1990	0
230	20231227	173600	55747634	1990	1990	1990	1990	0
231	20231227	173500	55747634	1990	1990	1990	1990	0
232	20231227	173400	55747634	1990	1990	1990	1990	0
233	20231227	173300	55747634	1990	1990	1990	1990	0
234	20231227	173200	55747634	1990	1990	1990	1990	0
235	20231227	173100	55747634	1990	1990	1990	1990	0
236	20231227	173000	55747634	1990	1990	1990	1990	0
237	20231227	172900	55747634	1990	1990	1990	1990	0
238	20231227	172800	55747634	1990	1990	1990	1990	0
239	20231227	172700	55747634	1990	1990	1990	1990	0
240	20231227	172600	55747634	1990	1990	1990	1990	0
241	20231227	172500	55747634	1990	1990	1990	1990	0
242	20231227	172400	55747634	1990	1988	1990	1988	8
243	20231227	172300	55747634	1990	1990	1990	1990	0
244	20231227	172200	55747634	1990	1990	1990	1990	0
245	20231227	172100	55747634	1990	1990	1990	1990	0
246	20231227	172000	55747634	1990	1990	1990	1990	0
247	20231227	171900	55747634	1990	1990	1990	1990	0
248	20231227	171800	55747634	1990	1990	1990	1990	0
249	20231227	171700	55747634	1990	1990	1990	1990	0
250	20231227	171600	55747634	1990	1990	1990	1990	0
251	20231227	171500	55747634	1990	1990	1990	1990	0
252	20231227	171400	55747634	1990	1990	1990	1990	0
253	20231227	171300	55747634	1990	1990	1990	1990	0
254	20231227	171200	55747634	1990	1990	1990	1990	0
255	20231227	171100	55747634	1990	1990	1990	1990	0
256	20231227	171000	55747634	1990	1990	1990	1990	0
257	20231227	170900	55747634	1990	1990	1990	1990	0
258	20231227	170800	55747634	1990	1990	1990	1990	0
259	20231227	170700	55747634	1990	1990	1990	1990	0
260	20231227	170600	55747634	1990	1990	1990	1990	0
261	20231227	170500	55747634	1990	1990	1990	1990	0
262	20231227	170400	55747634	1990	1990	1990	1990	0
263	20231227	170300	55747634	1990	1990	1990	1990	0
264	20231227	170200	55747634	1990	1990	1990	1990	0
265	20231227	170100	55747634	1990	1990	1990	1990	0
266	20231227	170000	55747634	1990	1990	1990	1990	0
267	20231227	165900	55747634	1990	1990	1990	1990	0
268	20231227	165800	55747634	1990	1990	1990	1990	0
269	20231227	165700	55747634	1990	1990	1990	1990	0
270	20231227	165600	55747634	1990	1990	1990	1990	0
271	20231227	165500	55747634	1990	1990	1990	1990	0
272	20231227	165400	55747634	1990	1988	1990	1988	8
273	20231227	165300	55747634	1990	1990	1990	1990	0
274	20231227	165200	55747634	1990	1990	1990	1990	0
275	20231227	165100	55747634	1990	1990	1990	1990	0
276	20231227	165000	55747634	1990	1990	1990	1990	0
277	20231227	164900	55747634	1990	1990	1990	1990	0
278	20231227	164800	55747634	1990	1990	1990	1990	0
279	20231227	164700	55747634	1990	1990	1990	1990	0
280	20231227	164600	55747634	1990	1990	1990	1990	0
281	20231227	164500	55747634	1990	1990	1990	1990	0
282	20231227	164400	55747634	1990	1990	1990	1990	0
283	20231227	164300	55747634	1990	1990	1990	1990	0
284	20231227	164200	55747634	1990	1990	1990	1990	0
285	20231227	164100	55747634	1990	1990	1990	1990	0
286	20231227	164000	55747634	1990	1990	1990	1990	0
287	20231227	163900	55747634	1990	1990	1990	1990	0
288	20231227	163800	55747634	1990	1990	1990	1990	0
289	20231227	163700	55747634	1990	1990	1990	1990	0
290	20231227	163600	55747634	1990	1990	1990	1990	0
291	20231227	163500	55747634	1990	1990	1990	1990	0
292	20231227	163400	55747634	1990	1990	1990	1990	0
293	20231227	163300	55747634	1990	1990	1990	1990	0
294	20231227	163200	55747634	1990	1990	1990	1990	0
295	20231227	163100	55747634	1990	1990	1990	1990	0
296	20231227	163000	55747634	1990	1990	1990	1990	0
297	20231227	162900	55747634	1990	1990	1990	1990	0
298	20231227	162800	55747634	1990	1990	1990	1990	0
299	20231227	162700	55747634	1990	1990	1990	1990	0
300	20231227	162600	55747634	1990	1990	1990	1990	0
301	20231227	162500	55747634	1990	1990	1990	1990	0
302	20231227	162400	55747634	1990	1988	1990	1988	8
303	20231227	162300	55747634	1990	1990	1990	1990	0
304	20231227	162200	55747634	1990	1990	1990	1990	0
305	20231227	162100	55747634	1990	1990	1990	1990	0
306	20231227	162000	55747634	1990	1990	1990	1990	0
307	20231227	161900	55747634	1990	1990	1990	1990	0
308	20231227	161800	55747634	1990	1990	1990	1990	0
309	20231227	161700	55747634	1990	1990	1990	1990	0
310	20231227	161600	55747634	1990	1990	1990	1990	0
311	20231227	161500	55747634	1990	1990	1990	1990	0
312	20231227	161400	55747634	1990	1990	1990	1990	0
313	20231227	161300	55747634	1990	1990	1990	1990	0
314	20231227	161200	55747634	1990	1990	1990	1990	0
315	20231227	161100	55747634	1990	1990	1990	1990	0
316	20231227	161000	55747634	1990	1990	1990	1990	0
317	20231227	160900	55747634	1990	1990	1990	1990	0
318	20231227	160800	55747634	1990	1990	1990	1990	0
319	20231227	160700	55747634	1990	1990	1990	1990	0
320	20231227	160600	55747634	1990	1990	1990	1990	0
321	20231227	160500	55747634	1990	1990	1990	1990	0
322	20231227	160400	55747634	1990	1990	1990	1990	0
323	20231227	160300	55747634	1990	1990	1990	1990	0
324	20231227	160200	55747634	1990	1990	1990	1990	0
325	20231227	160100	55747634	1990	1990	1990	1990	0
326	20231227	160000	55747634	1990	1990	1990	1990	0
327	20231227	155900	55747634	1990	1990	1990	1990	0
328	20231227	155800	55747634	1990	1990	1990	1990	0
329	20231227	155700	55747634	1990	1990	1990	1990	0
330	20231227	155600	55747634	1990	1990	1990	1990	0
331	20231227	155500	55747634	1990	1990	1990	1990	0
332	20231227	155400	55747634	1990	1988	1990	1988	8
333	20231227	155300	55747634	1990	1990	1990	1990	0
334	20231227	155200	55747634	1990	1990	1990	1990	0
335	20231227	155100	55747634	1990	1990	1990	1990	0
336	20231227	155000	55747634	1990	1990	1990	1990	0
337	20231227	154900	55747634	1990	1990	1990	1990	0
338	20231227	154800	55747634	1990	1990	1990	1990	0
339	20231227	154700	55747634	1990	1990	1990	1990	0
340	20231227	154600	55747634	1990	1990	1990	1990	0
341	20231227	154500	55747634	1990	1990	1990	1990	0
342	20231227	154400	55747634	1990	1990	1990	1990	0
343	20231227	154300	55747634	1990	1990	1990	1990	0
344	20231227	154200	55747634	1990	1990	1990	1990	0
345	20231227	154100	55747634	1990	1990	1990	1990	0
346	20231227	154000	55747634	1990	1990	1990	1990	0
347	20231227	153900	55747634	1990	1990	1990	1990	0
348	20231227	153800	55747634	1990	1990	1990	1990	0
349	20231227	153700	55747634	1990	1990	1990	1990	0
350	20231227	153600	55747634	1990	1990	1990	1990	0
351	20231227	153500	55747634	1990	1990	1990	1990	0
352	20231227	153400	55747634	1990	1990	1990	1990	0
353	20231227	153300	55747634	1990	1990	1990	1990	0
354	20231227	153200	55747634	1990	1990	1990	1990	0
355	20231227	153100	55747634	1990	1990	1990	1990	0
356	20231227	153000	55747634	1990	1990	1990	1990	0
357	20231227	152900	55747634	1990	1990	1990	1990	0
358	20231227	152800	55747634	1990	1990	1990	1990	0
359	20231227	152700	55747634	1990	1990	1990	1990	0
360	20231227	152600	55747634	1990	1990	1990	1990	0
361	20231227	152500	55747634	1990	1990	1990	1990	0
362	20231227	152400	55747634	1990	1990	1990	1990	0
363	20231227	152300	55747634	1990	1990	1990	1990	0
364	20231227	152200	55747634	1990	1990	1990	1990	0
365	20231227	152100	55747634	1990	1990	1990	1990	0
366	20231227	152000	55747634	1990	1990	1990	1990	0
367	20231227	151900	55747634	1990	1988	1990	1988	8
368	20231227	151800	55731720	1988	1988	1988	1988	3
369	20231227	151700	55725756	1988	1988	1988	1988	3
370	20231227	151600	55719792	1988	1988	1988	1988	6
371	20231227	151500	55707864	1988	1988	1988	1988	3
372	20231227	151400	55701900	1988	1988	1988	1988	3
373	20231227	151300	55695936	1988	1988	1988	1988	6
374	20231227	151200	55684008	1988	1988	1988	1988	3
375	20231227	151100	55678044	1988	1988	1988	1988	3
376	20231227	151000	55672080	1988	1988	1988	1988	57
377	20231227	150900	55558764	1988	1988	1988	1988	33
378	20231227	150800	55493160	1988	1988	1988	1988	52
379	20231227	150700	55389784	1988	1988	1988	1988	356
380	20231227	150600	54682056	1988	1988	1988	1988	3
381	20231227	150500	54676092	1988	1988	1988	1988	52
382	20231227	150400	54572716	1988	1988	1988	1988	57
383	20231227	150300	54459400	1988	1988	1988	1988	3
384	20231227	150200	54453436	1988	1988	1988	1988	58
385	20231227	150100	54338132	1988	1988	1988	1988	205
386	20231227	150000	53930592	1988	1988	1988	1988	3
387	20231227	145900	53924628	1988	1988	1990	1988	53
388	20231227	145800	53819254	1988	1988	1988	1988	57
389	20231227	145700	53705938	1988	1988	1988	1988	3
390	20231227	145600	53699974	1988	1988	1988	1988	53
391	20231227	145500	53594610	1988	1988	1988	1988	55
392	20231227	145400	53485270	1988	1988	1988	1988	3
393	20231227	145300	53479306	1988	1988	1988	1988	54
394	20231227	145200	53371954	1988	1988	1988	1988	56
395	20231227	145100	53260626	1988	1988	1988	1988	52
396	20231227	145000	53157250	1988	1988	1988	1988	3
397	20231227	144900	53151286	1988	1988	1988	1988	106
398	20231227	144800	52940558	1988	1988	1988	1988	54
399	20231227	144700	52833206	1988	1988	1988	1988	3
400	20231227	144600	52827242	1988	1988	1988	1988	56
401	20231227	144500	52715914	1988	1988	1988	1988	68
402	20231227	144400	52580730	1988	1988	1988	1988	4
403	20231227	144300	52572778	1988	1988	1988	1988	57
404	20231227	144200	52459462	1988	1987	1988	1987	5189
405	20231227	144100	42143783	1987	1987	1987	1987	3
406	20231227	144000	42137822	1987	1987	1987	1987	55
407	20231227	143900	42028537	1987	1987	1987	1987	53
408	20231227	143800	41923226	1987	1987	1987	1987	3
409	20231227	143700	41917265	1987	1987	1987	1987	57
410	20231227	143600	41804006	1987	1987	1987	1987	53
411	20231227	143500	41698695	1987	1987	1987	1987	3
412	20231227	143400	41692734	1987	1987	1987	1987	55
413	20231227	143300	41583449	1987	1987	1987	1987	54
414	20231227	143200	41476151	1987	1987	1987	1987	53
415	20231227	143100	41370840	1987	1987	1987	1987	6
416	20231227	143000	41358918	1987	1987	1987	1987	52
417	20231227	142900	41255594	1987	1987	1987	1987	53
418	20231227	142800	41150283	1987	1987	1987	1987	6
419	20231227	142700	41138361	1987	1987	1987	1987	54
420	20231227	142600	41031063	1987	1987	1987	1987	53
421	20231227	142500	40925752	1987	1987	1987	1987	6
422	20231227	142400	40913830	1987	1987	1987	1987	52
423	20231227	142300	40810506	1987	1987	1987	1987	54
424	20231227	142200	40703208	1987	1987	1987	1987	6
425	20231227	142100	40691286	1987	1987	1987	1987	53
426	20231227	142000	40585975	1987	1987	1987	1987	52
427	20231227	141900	40482651	1987	1987	1987	1987	6
428	20231227	141800	40470729	1987	1987	1987	1987	53
429	20231227	141700	40365418	1987	1987	1987	1987	54
430	20231227	141600	40258120	1987	1987	1987	1987	56
431	20231227	141500	40146848	1987	1987	1987	1987	3
432	20231227	141400	40140887	1987	1987	1987	1987	52
433	20231227	141300	40037563	1987	1987	1987	1987	57
434	20231227	141200	39924304	1987	1987	1987	1987	3
435	20231227	141100	39918343	1987	1987	1987	1987	63
436	20231227	141000	39793162	1987	1987	1987	1987	55
437	20231227	140900	39683877	1987	1987	1987	1987	3
438	20231227	140800	39677916	1987	1987	1987	1987	53
439	20231227	140700	39572605	1987	1987	1987	1987	57
440	20231227	140600	39459346	1987	1987	1987	1987	3
441	20231227	140500	39453385	1987	1987	1987	1987	53
442	20231227	140400	39348074	1987	1987	1987	1987	55
443	20231227	140300	39238789	1987	1987	1987	1987	403
444	20231227	140200	38438028	1987	1987	1987	1987	59
445	20231227	140100	38320795	1987	1987	1987	1987	56
446	20231227	140000	38209523	1987	1987	1987	1987	257
447	20231227	135900	37698864	1987	1987	1988	1987	301
448	20231227	135800	37100523	1987	1987	1987	1987	56
449	20231227	135700	36989251	1987	1987	1988	1987	59
450	20231227	135600	36872013	1987	1987	1988	1987	5008
451	20231227	135500	26921112	1987	1987	1987	1987	56
452	20231227	135400	26809840	1987	1987	1987	1987	52
453	20231227	135300	26706516	1987	1987	1987	1987	3
454	20231227	135200	26700555	1987	1987	1987	1987	245
455	20231227	135100	26213740	1987	1987	1987	1987	53
456	20231227	135000	26108429	1987	1987	1987	1987	3
457	20231227	134900	26102468	1987	1987	1987	1987	55
458	20231227	134800	25993183	1987	1987	1987	1987	53
459	20231227	134700	25887872	1987	1987	1987	1987	3
460	20231227	134600	25881911	1987	1987	1987	1987	57
461	20231227	134500	25768652	1987	1987	1987	1987	53
462	20231227	134400	25663341	1987	1987	1987	1987	3
463	20231227	134300	25657380	1987	1987	1987	1987	55
464	20231227	134200	25548095	1987	1987	1987	1987	913
465	20231227	134100	23733964	1987	1987	1987	1987	748
466	20231227	134000	22247688	1987	1987	1987	1987	11
467	20231227	133900	22225831	1987	1987	1987	1987	52
468	20231227	133800	22122507	1987	1987	1987	1987	53
469	20231227	133700	22017196	1987	1987	1987	1987	6
470	20231227	133600	22005274	1987	1987	1987	1987	54
471	20231227	133500	21897976	1987	1987	1987	1987	203
472	20231227	133400	21494615	1987	1987	1987	1987	6
473	20231227	133300	21482693	1987	1987	1987	1987	52
474	20231227	133200	21379369	1987	1987	1987	1987	54
475	20231227	133100	21272071	1987	1987	1987	1987	6
476	20231227	133000	21260149	1987	1987	1987	1987	53
477	20231227	132900	21154838	1987	1987	1987	1987	52
478	20231227	132800	21051514	1987	1987	1987	1987	6
479	20231227	132700	21039592	1987	1987	1987	1987	53
480	20231227	132600	20934281	1987	1987	1987	1987	114
481	20231227	132500	20707763	1987	1987	1987	1987	6
482	20231227	132400	20695841	1987	1987	1987	1987	2553
483	20231227	132300	15623030	1987	1987	1987	1987	52
484	20231227	132200	15519706	1987	1987	1987	1987	57
485	20231227	132100	15406447	1987	1987	1987	1987	3
486	20231227	132000	15400486	1987	1987	1987	1987	53
487	20231227	131900	15295175	1987	1987	1987	1987	55
488	20231227	131800	15185890	1987	1987	1987	1987	3
489	20231227	131700	15179929	1987	1987	1987	1987	53
490	20231227	131600	15074618	1987	1987	1987	1987	57
491	20231227	131500	14961359	1987	1987	1987	1987	3
492	20231227	131400	14955398	1987	1987	1987	1987	53
493	20231227	131300	14850087	1987	1987	1987	1987	55
494	20231227	131200	14740802	1987	1987	1987	1987	3
495	20231227	131100	14734841	1987	1987	1987	1987	54
496	20231227	131000	14627543	1987	1987	1987	1987	56
497	20231227	130900	14516271	1987	1987	1987	1987	3
498	20231227	130800	14510310	1987	1987	1987	1987	52
499	20231227	130700	14406986	1987	1987	1987	1987	56
500	20231227	130600	14295714	1987	1987	1987	1987	3
501	20231227	130500	14289753	1987	1987	1987	1987	54
502	20231227	130400	14182455	1987	1987	1987	1987	56
503	20231227	130300	14071183	1987	1987	1987	1987	52
504	20231227	130200	13967859	1987	1987	1987	1987	3
505	20231227	130100	13961898	1987	1987	1987	1987	57
506	20231227	130000	13848639	1987	1987	1987	1987	53
507	20231227	125900	13743328	1987	1987	1987	1987	3
508	20231227	125800	13737367	1987	1987	1987	1987	55
509	20231227	125700	13628082	1987	1987	1987	1987	53
510	20231227	125600	13522771	1987	1987	1987	1987	3
511	20231227	125500	13516810	1987	1987	1987	1987	57
512	20231227	125400	13403551	1987	1987	1987	1987	53
513	20231227	125300	13298240	1987	1987	1987	1987	3
514	20231227	125200	13292279	1987	1987	1987	1987	55
515	20231227	125100	13182994	1987	1987	1987	1987	54
516	20231227	125000	13075696	1987	1987	1987	1987	3
517	20231227	124900	13069735	1987	1987	1987	1987	56
518	20231227	124800	12958463	1987	1987	1987	1987	52
519	20231227	124700	12855139	1987	1987	1987	1987	53
520	20231227	124600	12749828	1987	1987	1987	1987	6
521	20231227	124500	12737906	1987	1987	1987	1987	54
522	20231227	124400	12630608	1987	1987	1987	1987	3
523	20231227	124300	12624647	1987	1987	1987	1987	6
524	20231227	124200	12612725	1987	1987	1987	1987	3
525	20231227	124100	12606764	1987	1987	1987	1987	3
526	20231227	124000	12600803	1987	1987	1987	1987	6
527	20231227	123900	12588881	1987	1987	1987	1987	3
528	20231227	123800	12582920	1987	1987	1987	1987	3
529	20231227	123700	12576959	1987	1987	1987	1987	6
530	20231227	123600	12565037	1987	1987	1987	1987	3
531	20231227	123500	12559076	1987	1987	1987	1987	3
532	20231227	123400	12553115	1987	1987	1987	1987	6
533	20231227	123300	12541193	1987	1987	1987	1987	3
534	20231227	123200	12535232	1987	1987	1987	1987	3
535	20231227	123100	12529271	1987	1987	1987	1987	3
536	20231227	123000	12523310	1987	1987	1987	1987	6
537	20231227	122900	12511388	1987	1987	1987	1987	3
538	20231227	122800	12505427	1987	1987	1987	1987	3
539	20231227	122700	12499466	1987	1987	1987	1987	6
540	20231227	122600	12487544	1987	1987	1987	1987	3
541	20231227	122500	12481583	1987	1987	1987	1987	3
542	20231227	122400	12475622	1987	1987	1987	1987	6
543	20231227	122300	12463700	1987	1987	1987	1987	3
544	20231227	122200	12457739	1987	1987	1987	1987	3
545	20231227	122100	12451778	1987	1987	1987	1987	6
546	20231227	122000	12439856	1987	1987	1987	1987	3
547	20231227	121900	12433895	1987	1987	1987	1987	3
548	20231227	121800	12427934	1987	1987	1987	1987	3
549	20231227	121700	12421973	1987	1987	1987	1987	6
550	20231227	121600	12410051	1987	1987	1987	1987	3
551	20231227	121500	12404090	1987	1987	1987	1987	153
552	20231227	121400	12100079	1987	1987	1987	1987	6
553	20231227	121300	12088157	1987	1987	1987	1987	3
554	20231227	121200	12082196	1987	1987	1987	1987	3
555	20231227	121100	12076235	1987	1987	1987	1987	6
556	20231227	121000	12064313	1987	1987	1987	1987	3
557	20231227	120900	12058352	1987	1987	1987	1987	3
558	20231227	120800	12052391	1987	1987	1987	1987	3
559	20231227	120700	12046430	1987	1987	1987	1987	6
560	20231227	120600	12034508	1987	1987	1987	1987	3
561	20231227	120500	12028547	1987	1987	1987	1987	3
562	20231227	120400	12022586	1987	1987	1987	1987	6
563	20231227	120300	12010664	1987	1987	1987	1987	3
564	20231227	120200	12004703	1987	1987	1987	1987	3
565	20231227	120100	11998742	1987	1987	1987	1987	6
566	20231227	120000	11986820	1987	1987	1987	1987	3
567	20231227	115900	11980859	1987	1987	1987	1987	3
568	20231227	115800	11974898	1987	1987	1987	1987	6
569	20231227	115700	11962976	1987	1987	1987	1987	3
570	20231227	115600	11957015	1987	1987	1987	1987	3
571	20231227	115500	11951054	1987	1987	1987	1987	3
572	20231227	115400	11945093	1987	1987	1987	1987	6
573	20231227	115300	11933171	1987	1987	1987	1987	3
574	20231227	115200	11927210	1987	1987	1987	1987	3
575	20231227	115100	11921249	1987	1987	1987	1987	6
576	20231227	115000	11909327	1987	1987	1987	1987	3
577	20231227	114900	11903366	1987	1987	1987	1987	3
578	20231227	114800	11897405	1987	1987	1987	1987	6
579	20231227	114700	11885483	1987	1987	1987	1987	3
580	20231227	114600	11879522	1987	1987	1987	1987	3
581	20231227	114500	11873561	1987	1987	1987	1987	3
582	20231227	114400	11867600	1987	1987	1987	1987	6
583	20231227	114300	11855678	1987	1987	1987	1987	3
584	20231227	114200	11849717	1987	1987	1987	1987	3
585	20231227	114100	11843756	1987	1987	1987	1987	6
586	20231227	114000	11831834	1987	1987	1987	1987	3
587	20231227	113900	11825873	1987	1987	1987	1987	3
588	20231227	113800	11819912	1987	1987	1987	1987	6
589	20231227	113700	11807990	1987	1987	1987	1987	3
590	20231227	113600	11802029	1987	1987	1987	1987	3
591	20231227	113500	11796068	1987	1987	1987	1987	6
592	20231227	113400	11784146	1987	1987	1987	1987	3
593	20231227	113300	11778185	1987	1987	1987	1987	3
594	20231227	113200	11772224	1987	1987	1987	1987	3
595	20231227	113100	11766263	1987	1987	1987	1987	6
596	20231227	113000	11754341	1987	1987	1987	1987	3
597	20231227	112900	11748380	1987	1987	1987	1987	3
598	20231227	112800	11742419	1988	1987	1988	1987	106
599	20231227	112700	11531697	1987	1987	1987	1987	3
600	20231227	112600	11525736	1987	1987	1987	1987	3
601	20231227	112500	11519775	1987	1987	1987	1987	6
602	20231227	112400	11507853	1987	1987	1987	1987	3
603	20231227	112300	11501892	1987	1987	1987	1987	3
604	20231227	112200	11495931	1987	1987	1987	1987	3
605	20231227	112100	11489970	1987	1987	1987	1987	6
606	20231227	112000	11478048	1987	1987	1987	1987	3
607	20231227	111900	11472087	1987	1987	1987	1987	3
608	20231227	111800	11466126	1987	1987	1987	1987	6
609	20231227	111700	11454204	1987	1987	1987	1987	3
610	20231227	111600	11448243	1987	1987	1987	1987	3
611	20231227	111500	11442282	1987	1987	1987	1987	6
612	20231227	111400	11430360	1987	1987	1987	1987	3
613	20231227	111300	11424399	1987	1987	1987	1987	3
614	20231227	111200	11418438	1987	1987	1987	1987	6
615	20231227	111100	11406516	1987	1987	1987	1987	3
616	20231227	111000	11400555	1987	1987	1987	1987	3
617	20231227	110900	11394594	1987	1987	1987	1987	3
618	20231227	110800	11388633	1987	1987	1987	1987	6
619	20231227	110700	11376711	1987	1987	1987	1987	531
620	20231227	110600	10321614	1987	1987	1987	1987	3
621	20231227	110500	10315653	1987	1987	1987	1987	6
622	20231227	110400	10303731	1987	1987	1987	1987	3
623	20231227	110300	10297770	1987	1987	1987	1987	3
624	20231227	110200	10291809	1987	1987	1987	1987	6
625	20231227	110100	10279887	1987	1987	1987	1987	3
626	20231227	110000	10273926	1987	1987	1987	1987	3
627	20231227	105900	10267965	1987	1987	1987	1987	3
628	20231227	105800	10262004	1987	1987	1987	1987	506
629	20231227	105700	9256582	1987	1987	1987	1987	3
630	20231227	105600	9250621	1987	1987	1987	1987	3
631	20231227	105500	9244660	1987	1987	1987	1987	6
632	20231227	105400	9232738	1987	1987	1987	1987	3
633	20231227	105300	9226777	1987	1987	1987	1987	3
634	20231227	105200	9220816	1987	1987	1987	1987	6
635	20231227	105100	9208894	1987	1987	1987	1987	3003
636	20231227	105000	3241933	1987	1987	1987	1987	3
637	20231227	104900	3235972	1987	1987	1987	1987	6
638	20231227	104800	3224050	1987	1987	1987	1987	203
639	20231227	104700	2820689	1987	1987	1987	1987	3
640	20231227	104600	2814728	1987	1987	1987	1987	3
641	20231227	104500	2808767	1987	1987	1987	1987	6
642	20231227	104400	2796845	1987	1987	1987	1987	3
643	20231227	104300	2790884	1987	1987	1987	1987	3
644	20231227	104200	2784923	1987	1987	1987	1987	6
645	20231227	104100	2773001	1987	1987	1987	1987	3
646	20231227	104000	2767040	1987	1987	1987	1987	3
647	20231227	103900	2761079	1987	1987	1987	1987	6
648	20231227	103800	2749157	1987	1987	1987	1987	3
649	20231227	103700	2743196	1987	1987	1987	1987	3
650	20231227	103600	2737235	1987	1987	1987	1987	3
651	20231227	103500	2731274	1987	1987	1987	1987	6
652	20231227	103400	2719352	1987	1987	1987	1987	3
653	20231227	103300	2713391	1987	1987	1987	1987	3
654	20231227	103200	2707430	1987	1987	1987	1987	6
655	20231227	103100	2695508	1987	1987	1987	1987	3
656	20231227	103000	2689547	1987	1987	1987	1987	103
657	20231227	102900	2484886	1987	1987	1987	1987	6
658	20231227	102800	2472964	1987	1987	1987	1987	3
659	20231227	102700	2467003	1987	1987	1987	1987	3
660	20231227	102600	2461042	1987	1987	1987	1987	6
661	20231227	102500	2449120	1987	1987	1987	1987	3
662	20231227	102400	2443159	1987	1987	1987	1987	3
663	20231227	102300	2437198	1987	1987	1987	1987	3
664	20231227	102200	2431237	1987	1987	1987	1987	6
665	20231227	102100	2419315	1987	1987	1987	1987	3
666	20231227	102000	2413354	1987	1987	1987	1987	3
667	20231227	101900	2407393	1987	1987	1987	1987	206
668	20231227	101800	1998071	1987	1987	1987	1987	326
669	20231227	101700	1350309	1987	1987	1987	1987	3
670	20231227	101600	1344348	1987	1987	1987	1987	8
671	20231227	101500	1328452	1987	1974	1987	1974	367
672	20231227	101400	599744	1969	1969	1969	1969	3
673	20231227	101300	593837	1969	1969	1969	1969	3
674	20231227	101200	587930	1969	1969	1969	1969	6
675	20231227	101100	576116	1969	1969	1969	1969	3
676	20231227	101000	570209	1969	1969	1969	1969	3
677	20231227	100900	564302	1969	1969	1969	1969	6
678	20231227	100800	552488	1974	1974	1974	1974	1
679	20231227	100700	550514	1975	1976	1976	1975	2
680	20231227	100600	546563	1969	1969	1969	1969	6
681	20231227	100500	534749	1969	1969	1969	1969	3
682	20231227	100400	528842	1969	1969	1969	1969	3
683	20231227	100300	522935	1969	1969	1969	1969	6
684	20231227	100200	511121	1969	1969	1969	1969	3
685	20231227	100100	505214	1969	1969	1969	1969	3
686	20231227	100000	499307	1969	1969	1969	1969	3
687	20231227	095900	493400	1969	1969	1969	1969	6
688	20231227	095800	481586	1969	1969	1969	1969	3
689	20231227	095700	475679	1969	1969	1969	1969	3
690	20231227	095600	469772	1969	1969	1969	1969	6
691	20231227	095500	457958	1970	1970	1970	1970	3
692	20231227	095400	452048	1970	1970	1970	1970	3
693	20231227	095300	446138	1970	1970	1970	1970	6
694	20231227	095200	434318	1970	1970	1970	1970	3
695	20231227	095100	428408	1970	1970	1970	1970	3
696	20231227	095000	422498	1970	1973	1973	1970	4
697	20231227	094900	414615	1973	1973	1973	1973	6
698	20231227	094800	402777	1973	1973	1973	1973	3
699	20231227	094700	396858	1976	1976	1976	1976	1
700	20231227	094600	394882	1986	1976	1986	1976	7
701	20231227	094500	381040	1976	1976	1976	1976	3
702	20231227	094400	375112	1984	1984	1984	1984	3
703	20231227	094300	369160	1984	1984	1984	1984	6
704	20231227	094200	357256	1986	1984	1986	1984	4
705	20231227	094100	349318	1984	1984	1984	1984	3
706	20231227	094000	343366	1984	1984	1984	1984	6
707	20231227	093900	331462	1984	1984	1984	1984	3
708	20231227	093800	325510	1984	1984	1984	1984	3
709	20231227	093700	319558	1985	1984	1985	1984	4
710	20231227	093600	311621	1985	1985	1985	1985	5
711	20231227	093500	301696	1985	1985	1985	1985	3
712	20231227	093400	295741	1985	1985	1985	1985	3
713	20231227	093300	289786	1985	1985	1985	1985	6
714	20231227	093200	277876	1986	1985	1986	1985	4
715	20231227	093100	269935	1969	1969	1969	1969	3
716	20231227	093000	264028	1969	1969	1969	1969	6
717	20231227	092900	252214	1969	1969	1969	1969	3
718	20231227	092800	246307	1969	1969	1969	1969	3
719	20231227	092700	240400	1986	1969	1986	1969	4
720	20231227	092600	232507	1969	1969	1986	1969	7
721	20231227	092500	218707	1969	1969	1969	1969	3
722	20231227	092400	212800	1969	1969	1969	1969	3
723	20231227	092300	206893	1969	1969	1986	1969	7
724	20231227	092200	193093	1986	1969	1986	1969	4
725	20231227	092100	185200	1969	1969	1969	1969	3
726	20231227	092000	179293	1969	1969	1969	1969	6
727	20231227	091900	167479	1969	1969	1969	1969	3
728	20231227	091800	161572	1986	1969	1986	1969	4
729	20231227	091700	153679	1969	1969	1969	1969	6
730	20231227	091600	141865	1969	1969	1969	1969	3
731	20231227	091500	135958	1970	1969	1970	1969	4
732	20231227	091400	128081	1969	1969	1969	1969	3
733	20231227	091300	122174	1970	1970	1970	1969	5
734	20231227	091200	112327	1969	1986	1986	1969	4
735	20231227	091100	104434	1969	1969	1969	1969	3
736	20231227	091000	98527	1969	1969	1986	1969	7
737	20231227	090900	84727	1969	1969	1969	1969	3
738	20231227	090800	78820	1986	1970	1986	1969	5
739	20231227	090700	68957	1969	1969	1970	1969	7
740	20231227	090600	55173	1969	1969	1969	1969	3
741	20231227	090500	49266	1970	1970	1970	1970	1
742	20231227	090400	47296	1969	1986	1986	1969	4
743	20231227	090300	39403	1969	1969	1986	1969	7
744	20231227	090200	25603	1987	1968	1987	1968	4
745	20231227	090100	17712	1968	1968	1968	1968	3
746	20231227	090000	11808	1968	1968	1968	1968	6