KissMeData/451700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	213900	5897759	1980	1980	1980	1980	510
3	20241213	213800	5897759	1980	1980	1980	1980	0
4	20241213	213700	5897759	1980	1980	1980	1980	0
5	20241213	213600	5897759	1980	1980	1980	1980	0
6	20241213	213500	5897759	1980	1980	1980	1980	0
7	20241213	213400	5897759	1980	1980	1980	1980	0
8	20241213	213300	5897759	1980	1980	1980	1980	0
9	20241213	213200	5897759	1980	1980	1980	1980	0
10	20241213	213100	5897759	1980	1980	1980	1980	0
11	20241213	213000	5897759	1980	1980	1980	1980	0
12	20241213	212900	5897759	1980	1980	1980	1980	0
13	20241213	212800	5897759	1980	1980	1980	1980	0
14	20241213	212700	5897759	1980	1980	1980	1980	0
15	20241213	212600	5897759	1980	1980	1980	1980	0
16	20241213	212500	5897759	1980	1980	1980	1980	0
17	20241213	212400	5897759	1980	1980	1980	1980	0
18	20241213	212300	5897759	1980	1980	1980	1980	0
19	20241213	212200	5897759	1980	1980	1980	1980	0
20	20241213	212100	5897759	1980	1980	1980	1980	0
21	20241213	212000	5897759	1980	1980	1980	1980	0
22	20241213	211900	5897759	1980	1980	1980	1980	0
23	20241213	211800	5897759	1980	1980	1980	1980	0
24	20241213	211700	5897759	1980	1980	1980	1980	0
25	20241213	211600	5897759	1980	1980	1980	1980	0
26	20241213	211500	5897759	1980	1980	1980	1980	0
27	20241213	211400	5897759	1980	1980	1980	1980	0
28	20241213	211300	5897759	1980	1980	1980	1980	0
29	20241213	211200	5897759	1980	1980	1980	1980	0
30	20241213	211100	5897759	1980	1980	1980	1980	0
31	20241213	211000	5897759	1980	1980	1980	1980	0
32	20241213	210900	5897759	1980	1980	1980	1980	510
33	20241213	210800	5897759	1980	1980	1980	1980	0
34	20241213	210700	5897759	1980	1980	1980	1980	0
35	20241213	210600	5897759	1980	1980	1980	1980	0
36	20241213	210500	5897759	1980	1980	1980	1980	0
37	20241213	210400	5897759	1980	1980	1980	1980	0
38	20241213	210300	5897759	1980	1980	1980	1980	0
39	20241213	210200	5897759	1980	1980	1980	1980	0
40	20241213	210100	5897759	1980	1980	1980	1980	0
41	20241213	210000	5897759	1980	1980	1980	1980	0
42	20241213	205900	5897759	1980	1980	1980	1980	0
43	20241213	205800	5897759	1980	1980	1980	1980	0
44	20241213	205700	5897759	1980	1980	1980	1980	0
45	20241213	205600	5897759	1980	1980	1980	1980	0
46	20241213	205500	5897759	1980	1980	1980	1980	0
47	20241213	205400	5897759	1980	1980	1980	1980	0
48	20241213	205300	5897759	1980	1980	1980	1980	0
49	20241213	205200	5897759	1980	1980	1980	1980	0
50	20241213	205100	5897759	1980	1980	1980	1980	0
51	20241213	205000	5897759	1980	1980	1980	1980	0
52	20241213	204900	5897759	1980	1980	1980	1980	0
53	20241213	204800	5897759	1980	1980	1980	1980	0
54	20241213	204700	5897759	1980	1980	1980	1980	0
55	20241213	204600	5897759	1980	1980	1980	1980	0
56	20241213	204500	5897759	1980	1980	1980	1980	0
57	20241213	204400	5897759	1980	1980	1980	1980	0
58	20241213	204300	5897759	1980	1980	1980	1980	0
59	20241213	204200	5897759	1980	1980	1980	1980	0
60	20241213	204100	5897759	1980	1980	1980	1980	0
61	20241213	204000	5897759	1980	1980	1980	1980	0
62	20241213	203900	5897759	1980	1980	1980	1980	510
63	20241213	203800	5897759	1980	1980	1980	1980	0
64	20241213	203700	5897759	1980	1980	1980	1980	0
65	20241213	203600	5897759	1980	1980	1980	1980	0
66	20241213	203500	5897759	1980	1980	1980	1980	0
67	20241213	203400	5897759	1980	1980	1980	1980	0
68	20241213	203300	5897759	1980	1980	1980	1980	0
69	20241213	203200	5897759	1980	1980	1980	1980	0
70	20241213	203100	5897759	1980	1980	1980	1980	0
71	20241213	203000	5897759	1980	1980	1980	1980	0
72	20241213	202900	5897759	1980	1980	1980	1980	0
73	20241213	202800	5897759	1980	1980	1980	1980	0
74	20241213	202700	5897759	1980	1980	1980	1980	0
75	20241213	202600	5897759	1980	1980	1980	1980	0
76	20241213	202500	5897759	1980	1980	1980	1980	0
77	20241213	202400	5897759	1980	1980	1980	1980	0
78	20241213	202300	5897759	1980	1980	1980	1980	0
79	20241213	202200	5897759	1980	1980	1980	1980	0
80	20241213	202100	5897759	1980	1980	1980	1980	0
81	20241213	202000	5897759	1980	1980	1980	1980	0
82	20241213	201900	5897759	1980	1980	1980	1980	0
83	20241213	201800	5897759	1980	1980	1980	1980	0
84	20241213	201700	5897759	1980	1980	1980	1980	0
85	20241213	201600	5897759	1980	1980	1980	1980	0
86	20241213	201500	5897759	1980	1980	1980	1980	0
87	20241213	201400	5897759	1980	1980	1980	1980	0
88	20241213	201300	5897759	1980	1980	1980	1980	0
89	20241213	201200	5897759	1980	1980	1980	1980	0
90	20241213	201100	5897759	1980	1980	1980	1980	0
91	20241213	201000	5897759	1980	1980	1980	1980	0
92	20241213	200900	5897759	1980	1980	1980	1980	510
93	20241213	200800	5897759	1980	1980	1980	1980	0
94	20241213	200700	5897759	1980	1980	1980	1980	0
95	20241213	200600	5897759	1980	1980	1980	1980	0
96	20241213	200500	5897759	1980	1980	1980	1980	0
97	20241213	200400	5897759	1980	1980	1980	1980	0
98	20241213	200300	5897759	1980	1980	1980	1980	0
99	20241213	200200	5897759	1980	1980	1980	1980	0
100	20241213	200100	5897759	1980	1980	1980	1980	0
101	20241213	200000	5897759	1980	1980	1980	1980	0
102	20241213	195900	5897759	1980	1980	1980	1980	0
103	20241213	195800	5897759	1980	1980	1980	1980	0
104	20241213	195700	5897759	1980	1980	1980	1980	0
105	20241213	195600	5897759	1980	1980	1980	1980	0
106	20241213	195500	5897759	1980	1980	1980	1980	0
107	20241213	195400	5897759	1980	1980	1980	1980	0
108	20241213	195300	5897759	1980	1980	1980	1980	0
109	20241213	195200	5897759	1980	1980	1980	1980	0
110	20241213	195100	5897759	1980	1980	1980	1980	0
111	20241213	195000	5897759	1980	1980	1980	1980	0
112	20241213	194900	5897759	1980	1980	1980	1980	0
113	20241213	194800	5897759	1980	1980	1980	1980	0
114	20241213	194700	5897759	1980	1980	1980	1980	0
115	20241213	194600	5897759	1980	1980	1980	1980	0
116	20241213	194500	5897759	1980	1980	1980	1980	0
117	20241213	194400	5897759	1980	1980	1980	1980	0
118	20241213	194300	5897759	1980	1980	1980	1980	0
119	20241213	194200	5897759	1980	1980	1980	1980	0
120	20241213	194100	5897759	1980	1980	1980	1980	0
121	20241213	194000	5897759	1980	1980	1980	1980	0
122	20241213	193900	5897759	1980	1980	1980	1980	510
123	20241213	193800	5897759	1980	1980	1980	1980	0
124	20241213	193700	5897759	1980	1980	1980	1980	0
125	20241213	193600	5897759	1980	1980	1980	1980	0
126	20241213	193500	5897759	1980	1980	1980	1980	0
127	20241213	193400	5897759	1980	1980	1980	1980	0
128	20241213	193300	5897759	1980	1980	1980	1980	0
129	20241213	193200	5897759	1980	1980	1980	1980	0
130	20241213	193100	5897759	1980	1980	1980	1980	0
131	20241213	193000	5897759	1980	1980	1980	1980	0
132	20241213	192900	5897759	1980	1980	1980	1980	0
133	20241213	192800	5897759	1980	1980	1980	1980	0
134	20241213	192700	5897759	1980	1980	1980	1980	0
135	20241213	192600	5897759	1980	1980	1980	1980	0
136	20241213	192500	5897759	1980	1980	1980	1980	0
137	20241213	192400	5897759	1980	1980	1980	1980	0
138	20241213	192300	5897759	1980	1980	1980	1980	0
139	20241213	192200	5897759	1980	1980	1980	1980	0
140	20241213	192100	5897759	1980	1980	1980	1980	0
141	20241213	192000	5897759	1980	1980	1980	1980	0
142	20241213	191900	5897759	1980	1980	1980	1980	0
143	20241213	191800	5897759	1980	1980	1980	1980	0
144	20241213	191700	5897759	1980	1980	1980	1980	0
145	20241213	191600	5897759	1980	1980	1980	1980	0
146	20241213	191500	5897759	1980	1980	1980	1980	0
147	20241213	191400	5897759	1980	1980	1980	1980	0
148	20241213	191300	5897759	1980	1980	1980	1980	0
149	20241213	191200	5897759	1980	1980	1980	1980	0
150	20241213	191100	5897759	1980	1980	1980	1980	0
151	20241213	191000	5897759	1980	1980	1980	1980	0
152	20241213	190900	5897759	1980	1980	1980	1980	510
153	20241213	190800	5897759	1980	1980	1980	1980	0
154	20241213	190700	5897759	1980	1980	1980	1980	0
155	20241213	190600	5897759	1980	1980	1980	1980	0
156	20241213	190500	5897759	1980	1980	1980	1980	0
157	20241213	190400	5897759	1980	1980	1980	1980	0
158	20241213	190300	5897759	1980	1980	1980	1980	0
159	20241213	190200	5897759	1980	1980	1980	1980	0
160	20241213	190100	5897759	1980	1980	1980	1980	0
161	20241213	190000	5897759	1980	1980	1980	1980	0
162	20241213	185900	5897759	1980	1980	1980	1980	0
163	20241213	185800	5897759	1980	1980	1980	1980	0
164	20241213	185700	5897759	1980	1980	1980	1980	0
165	20241213	185600	5897759	1980	1980	1980	1980	0
166	20241213	185500	5897759	1980	1980	1980	1980	0
167	20241213	185400	5897759	1980	1980	1980	1980	0
168	20241213	185300	5897759	1980	1980	1980	1980	0
169	20241213	185200	5897759	1980	1980	1980	1980	0
170	20241213	185100	5897759	1980	1980	1980	1980	0
171	20241213	185000	5897759	1980	1980	1980	1980	0
172	20241213	184900	5897759	1980	1980	1980	1980	0
173	20241213	184800	5897759	1980	1980	1980	1980	0
174	20241213	184700	5897759	1980	1980	1980	1980	0
175	20241213	184600	5897759	1980	1980	1980	1980	0
176	20241213	184500	5897759	1980	1980	1980	1980	0
177	20241213	184400	5897759	1980	1980	1980	1980	0
178	20241213	184300	5897759	1980	1980	1980	1980	0
179	20241213	184200	5897759	1980	1980	1980	1980	0
180	20241213	184100	5897759	1980	1980	1980	1980	0
181	20241213	184000	5897759	1980	1980	1980	1980	0
182	20241213	183900	5897759	1980	1980	1980	1980	510
183	20241213	183800	5897759	1980	1980	1980	1980	0
184	20241213	183700	5897759	1980	1980	1980	1980	0
185	20241213	183600	5897759	1980	1980	1980	1980	0
186	20241213	183500	5897759	1980	1980	1980	1980	0
187	20241213	183400	5897759	1980	1980	1980	1980	0
188	20241213	183300	5897759	1980	1980	1980	1980	0
189	20241213	183200	5897759	1980	1980	1980	1980	0
190	20241213	183100	5897759	1980	1980	1980	1980	0
191	20241213	183000	5897759	1980	1980	1980	1980	0
192	20241213	182900	5897759	1980	1980	1980	1980	0
193	20241213	182800	5897759	1980	1980	1980	1980	0
194	20241213	182700	5897759	1980	1980	1980	1980	0
195	20241213	182600	5897759	1980	1980	1980	1980	0
196	20241213	182500	5897759	1980	1980	1980	1980	0
197	20241213	182400	5897759	1980	1980	1980	1980	0
198	20241213	182300	5897759	1980	1980	1980	1980	0
199	20241213	182200	5897759	1980	1980	1980	1980	0
200	20241213	182100	5897759	1980	1980	1980	1980	0
201	20241213	182000	5897759	1980	1980	1980	1980	0
202	20241213	181900	5897759	1980	1980	1980	1980	0
203	20241213	181800	5897759	1980	1980	1980	1980	0
204	20241213	181700	5897759	1980	1980	1980	1980	0
205	20241213	181600	5897759	1980	1980	1980	1980	0
206	20241213	181500	5897759	1980	1980	1980	1980	0
207	20241213	181400	5897759	1980	1980	1980	1980	0
208	20241213	181300	5897759	1980	1980	1980	1980	0
209	20241213	181200	5897759	1980	1980	1980	1980	0
210	20241213	181100	5897759	1980	1980	1980	1980	0
211	20241213	181000	5897759	1980	1980	1980	1980	0
212	20241213	180900	5897759	1980	1980	1980	1980	510
213	20241213	180800	5897759	1980	1980	1980	1980	0
214	20241213	180700	5897759	1980	1980	1980	1980	0
215	20241213	180600	5897759	1980	1980	1980	1980	0
216	20241213	180500	5897759	1980	1980	1980	1980	0
217	20241213	180400	5897759	1980	1980	1980	1980	0
218	20241213	180300	5897759	1980	1980	1980	1980	0
219	20241213	180200	5897759	1980	1980	1980	1980	0
220	20241213	180100	5897759	1980	1980	1980	1980	0
221	20241213	180000	5897759	1980	1980	1980	1980	0
222	20241213	175900	5897759	1980	1980	1980	1980	0
223	20241213	175800	5897759	1980	1980	1980	1980	0
224	20241213	175700	5897759	1980	1980	1980	1980	0
225	20241213	175600	5897759	1980	1980	1980	1980	0
226	20241213	175500	5897759	1980	1980	1980	1980	0
227	20241213	175400	5897759	1980	1980	1980	1980	0
228	20241213	175300	5897759	1980	1980	1980	1980	0
229	20241213	175200	5897759	1980	1980	1980	1980	0
230	20241213	175100	5897759	1980	1980	1980	1980	0
231	20241213	175000	5897759	1980	1980	1980	1980	0
232	20241213	174900	5897759	1980	1980	1980	1980	0
233	20241213	174800	5897759	1980	1980	1980	1980	0
234	20241213	174700	5897759	1980	1980	1980	1980	0
235	20241213	174600	5897759	1980	1980	1980	1980	0
236	20241213	174500	5897759	1980	1980	1980	1980	0
237	20241213	174400	5897759	1980	1980	1980	1980	0
238	20241213	174300	5897759	1980	1980	1980	1980	0
239	20241213	174200	5897759	1980	1980	1980	1980	0
240	20241213	174100	5897759	1980	1980	1980	1980	0
241	20241213	174000	5897759	1980	1980	1980	1980	0
242	20241213	173900	5897759	1980	1980	1980	1980	510
243	20241213	173800	5897759	1980	1980	1980	1980	0
244	20241213	173700	5897759	1980	1980	1980	1980	0
245	20241213	173600	5897759	1980	1980	1980	1980	0
246	20241213	173500	5897759	1980	1980	1980	1980	0
247	20241213	173400	5897759	1980	1980	1980	1980	0
248	20241213	173300	5897759	1980	1980	1980	1980	0
249	20241213	173200	5897759	1980	1980	1980	1980	0
250	20241213	173100	5897759	1980	1980	1980	1980	0
251	20241213	173000	5897759	1980	1980	1980	1980	0
252	20241213	172900	5897759	1980	1980	1980	1980	0
253	20241213	172800	5897759	1980	1980	1980	1980	0
254	20241213	172700	5897759	1980	1980	1980	1980	0
255	20241213	172600	5897759	1980	1980	1980	1980	0
256	20241213	172500	5897759	1980	1980	1980	1980	0
257	20241213	172400	5897759	1980	1980	1980	1980	0
258	20241213	172300	5897759	1980	1980	1980	1980	0
259	20241213	172200	5897759	1980	1980	1980	1980	0
260	20241213	172100	5897759	1980	1980	1980	1980	0
261	20241213	172000	5897759	1980	1980	1980	1980	0
262	20241213	171900	5897759	1980	1980	1980	1980	0
263	20241213	171800	5897759	1980	1980	1980	1980	0
264	20241213	171700	5897759	1980	1980	1980	1980	0
265	20241213	171600	5897759	1980	1980	1980	1980	0
266	20241213	171500	5897759	1980	1980	1980	1980	0
267	20241213	171400	5897759	1980	1980	1980	1980	0
268	20241213	171300	5897759	1980	1980	1980	1980	0
269	20241213	171200	5897759	1980	1980	1980	1980	0
270	20241213	171100	5897759	1980	1980	1980	1980	0
271	20241213	171000	5897759	1980	1980	1980	1980	0
272	20241213	170900	5897759	1980	1980	1980	1980	510
273	20241213	170800	5897759	1980	1980	1980	1980	0
274	20241213	170700	5897759	1980	1980	1980	1980	0
275	20241213	170600	5897759	1980	1980	1980	1980	0
276	20241213	170500	5897759	1980	1980	1980	1980	0
277	20241213	170400	5897759	1980	1980	1980	1980	0
278	20241213	170300	5897759	1980	1980	1980	1980	0
279	20241213	170200	5897759	1980	1980	1980	1980	0
280	20241213	170100	5897759	1980	1980	1980	1980	0
281	20241213	170000	5897759	1980	1980	1980	1980	0
282	20241213	165900	5897759	1980	1980	1980	1980	0
283	20241213	165800	5897759	1980	1980	1980	1980	0
284	20241213	165700	5897759	1980	1980	1980	1980	0
285	20241213	165600	5897759	1980	1980	1980	1980	0
286	20241213	165500	5897759	1980	1980	1980	1980	0
287	20241213	165400	5897759	1980	1980	1980	1980	0
288	20241213	165300	5897759	1980	1980	1980	1980	0
289	20241213	165200	5897759	1980	1980	1980	1980	0
290	20241213	165100	5897759	1980	1980	1980	1980	0
291	20241213	165000	5897759	1980	1980	1980	1980	0
292	20241213	164900	5897759	1980	1980	1980	1980	0
293	20241213	164800	5897759	1980	1980	1980	1980	0
294	20241213	164700	5897759	1980	1980	1980	1980	0
295	20241213	164600	5897759	1980	1980	1980	1980	0
296	20241213	164500	5897759	1980	1980	1980	1980	0
297	20241213	164400	5897759	1980	1980	1980	1980	0
298	20241213	164300	5897759	1980	1980	1980	1980	0
299	20241213	164200	5897759	1980	1980	1980	1980	0
300	20241213	164100	5897759	1980	1980	1980	1980	0
301	20241213	164000	5897759	1980	1980	1980	1980	0
302	20241213	163900	5897759	1980	1980	1980	1980	510
303	20241213	163800	5897759	1980	1980	1980	1980	0
304	20241213	163700	5897759	1980	1980	1980	1980	0
305	20241213	163600	5897759	1980	1980	1980	1980	0
306	20241213	163500	5897759	1980	1980	1980	1980	0
307	20241213	163400	5897759	1980	1980	1980	1980	0
308	20241213	163300	5897759	1980	1980	1980	1980	0
309	20241213	163200	5897759	1980	1980	1980	1980	0
310	20241213	163100	5897759	1980	1980	1980	1980	0
311	20241213	163000	5897759	1980	1980	1980	1980	0
312	20241213	162900	5897759	1980	1980	1980	1980	0
313	20241213	162800	5897759	1980	1980	1980	1980	0
314	20241213	162700	5897759	1980	1980	1980	1980	0
315	20241213	162600	5897759	1980	1980	1980	1980	0
316	20241213	162500	5897759	1980	1980	1980	1980	0
317	20241213	162400	5897759	1980	1980	1980	1980	0
318	20241213	162300	5897759	1980	1980	1980	1980	0
319	20241213	162200	5897759	1980	1980	1980	1980	0
320	20241213	162100	5897759	1980	1980	1980	1980	0
321	20241213	162000	5897759	1980	1980	1980	1980	0
322	20241213	161900	5897759	1980	1980	1980	1980	0
323	20241213	161800	5897759	1980	1980	1980	1980	0
324	20241213	161700	5897759	1980	1980	1980	1980	0
325	20241213	161600	5897759	1980	1980	1980	1980	0
326	20241213	161500	5897759	1980	1980	1980	1980	0
327	20241213	161400	5897759	1980	1980	1980	1980	0
328	20241213	161300	5897759	1980	1980	1980	1980	0
329	20241213	161200	5897759	1980	1980	1980	1980	0
330	20241213	161100	5897759	1980	1980	1980	1980	0
331	20241213	161000	5897759	1980	1980	1980	1980	0
332	20241213	160900	5897759	1980	1980	1980	1980	510
333	20241213	160800	5897759	1980	1980	1980	1980	0
334	20241213	160700	5897759	1980	1980	1980	1980	0
335	20241213	160600	5897759	1980	1980	1980	1980	0
336	20241213	160500	5897759	1980	1980	1980	1980	0
337	20241213	160400	5897759	1980	1980	1980	1980	0
338	20241213	160300	5897759	1980	1980	1980	1980	0
339	20241213	160200	5897759	1980	1980	1980	1980	0
340	20241213	160100	5897759	1980	1980	1980	1980	0
341	20241213	160000	5897759	1980	1980	1980	1980	0
342	20241213	155900	5897759	1980	1980	1980	1980	0
343	20241213	155800	5897759	1980	1980	1980	1980	0
344	20241213	155700	5897759	1980	1980	1980	1980	0
345	20241213	155600	5897759	1980	1980	1980	1980	0
346	20241213	155500	5897759	1980	1980	1980	1980	0
347	20241213	155400	5897759	1980	1980	1980	1980	0
348	20241213	155300	5897759	1980	1980	1980	1980	0
349	20241213	155200	5897759	1980	1980	1980	1980	0
350	20241213	155100	5897759	1980	1980	1980	1980	0
351	20241213	155000	5897759	1980	1980	1980	1980	0
352	20241213	154900	5897759	1980	1980	1980	1980	0
353	20241213	154800	5897759	1980	1980	1980	1980	0
354	20241213	154700	5897759	1980	1980	1980	1980	0
355	20241213	154600	5897759	1980	1980	1980	1980	0
356	20241213	154500	5897759	1980	1980	1980	1980	0
357	20241213	154400	5897759	1980	1980	1980	1980	0
358	20241213	154300	5897759	1980	1980	1980	1980	0
359	20241213	154200	5897759	1980	1980	1980	1980	0
360	20241213	154100	5897759	1980	1980	1980	1980	0
361	20241213	154000	5897759	1980	1980	1980	1980	0
362	20241213	153900	5897759	1980	1980	1980	1980	510
363	20241213	153800	5897759	1980	1980	1980	1980	0
364	20241213	153700	5897759	1980	1980	1980	1980	0
365	20241213	153600	5897759	1980	1980	1980	1980	0
366	20241213	153500	5897759	1980	1980	1980	1980	0
367	20241213	153400	5897759	1980	1980	1980	1980	0
368	20241213	153300	5897759	1980	1980	1980	1980	0
369	20241213	153200	5897759	1980	1980	1980	1980	0
370	20241213	153100	5897759	1980	1980	1980	1980	0
371	20241213	153000	5897759	1980	1980	1980	1980	510
372	20241213	152900	4887959	1976	1976	1976	1976	0
373	20241213	152800	4887959	1976	1976	1976	1976	0
374	20241213	152700	4887959	1976	1976	1976	1976	0
375	20241213	152600	4887959	1976	1976	1976	1976	0
376	20241213	152500	4887959	1976	1976	1976	1976	0
377	20241213	152400	4887959	1976	1976	1976	1976	0
378	20241213	152300	4887959	1976	1976	1976	1976	0
379	20241213	152200	4887959	1976	1976	1976	1976	0
380	20241213	152100	4887959	1976	1976	1976	1976	0
381	20241213	152000	4887959	1976	1976	1976	1976	0
382	20241213	151900	4887959	1976	1976	1976	1976	0
383	20241213	151800	4887959	1976	1976	1976	1976	0
384	20241213	151700	4887959	1976	1976	1976	1976	0
385	20241213	151600	4887959	1976	1976	1976	1976	17
386	20241213	151500	4854367	1976	1976	1976	1976	0
387	20241213	151400	4854367	1976	1976	1976	1976	6
388	20241213	151300	4842511	1976	1976	1976	1976	0
389	20241213	151200	4842511	1976	1976	1976	1976	7
390	20241213	151100	4828679	1976	1976	1976	1976	0
391	20241213	151000	4828679	1976	1976	1976	1976	6
392	20241213	150900	4816823	1976	1976	1976	1976	0
393	20241213	150800	4816823	1976	1976	1976	1976	17
394	20241213	150700	4783231	1976	1976	1976	1976	0
395	20241213	150600	4783231	1976	1976	1976	1976	7
396	20241213	150500	4769399	1976	1976	1976	1976	0
397	20241213	150400	4769399	1976	1976	1976	1976	6
398	20241213	150300	4757543	1976	1976	1976	1976	10
399	20241213	150200	4737783	1976	1976	1976	1976	7
400	20241213	150100	4723951	1976	1976	1976	1976	0
401	20241213	150000	4723951	1976	1976	1976	1976	17
402	20241213	145900	4690359	1976	1976	1976	1976	0
403	20241213	145800	4690359	1976	1976	1976	1976	24
404	20241213	145700	4642935	1976	1976	1976	1976	0
405	20241213	145600	4642935	1976	1976	1976	1976	17
406	20241213	145500	4609343	1976	1976	1976	1976	0
407	20241213	145400	4609343	1976	1976	1976	1976	17
408	20241213	145300	4575751	1976	1976	1976	1976	0
409	20241213	145200	4575751	1976	1975	1976	1975	16
410	20241213	145100	4544141	1975	1975	1975	1975	0
411	20241213	145000	4544141	1975	1975	1975	1975	17
412	20241213	144900	4510566	1975	1975	1975	1975	0
413	20241213	144800	4510566	1975	1975	1975	1975	17
414	20241213	144700	4476991	1975	1975	1975	1975	0
415	20241213	144600	4476991	1975	1975	1975	1975	16
416	20241213	144500	4445391	1975	1975	1975	1975	0
417	20241213	144400	4445391	1975	1975	1975	1975	17
418	20241213	144300	4411816	1975	1975	1975	1975	0
419	20241213	144200	4411816	1975	1975	1975	1975	17
420	20241213	144100	4378241	1975	1975	1975	1975	0
421	20241213	144000	4378241	1975	1975	1975	1975	16
422	20241213	143900	4346641	1975	1975	1975	1975	0
423	20241213	143800	4346641	1975	1975	1975	1975	17
424	20241213	143700	4313066	1975	1975	1975	1975	0
425	20241213	143600	4313066	1975	1975	1975	1975	17
426	20241213	143500	4279491	1975	1975	1975	1975	0
427	20241213	143400	4279491	1975	1975	1975	1975	16
428	20241213	143300	4247891	1975	1975	1975	1975	0
429	20241213	143200	4247891	1975	1975	1975	1975	17
430	20241213	143100	4214316	1975	1975	1975	1975	0
431	20241213	143000	4214316	1975	1976	1976	1975	17
432	20241213	142900	4180734	1975	1975	1975	1975	10
433	20241213	142800	4160984	1975	1975	1975	1975	6
434	20241213	142700	4149134	1975	1975	1975	1975	10
435	20241213	142600	4129384	1975	1975	1975	1975	7
436	20241213	142500	4115559	1975	1975	1975	1975	10
437	20241213	142400	4095809	1975	1975	1975	1975	7
438	20241213	142300	4081984	1975	1975	1975	1975	10
439	20241213	142200	4062234	1975	1975	1975	1975	6
440	20241213	142100	4050384	1975	1975	1975	1975	10
441	20241213	142000	4030634	1975	1975	1975	1975	7
442	20241213	141900	4016809	1975	1975	1975	1975	10
443	20241213	141800	3997059	1975	1975	1975	1975	7
444	20241213	141700	3983234	1975	1975	1975	1975	510
445	20241213	141600	2975984	1975	1975	1975	1975	6
446	20241213	141500	2964134	1975	1975	1975	1975	10
447	20241213	141400	2944384	1975	1975	1975	1975	7
448	20241213	141300	2930559	1975	1975	1975	1975	10
449	20241213	141200	2910809	1975	1975	1975	1975	7
450	20241213	141100	2896984	1975	1975	1975	1975	10
451	20241213	141000	2877234	1975	1975	1975	1975	6
452	20241213	140900	2865384	1975	1975	1975	1975	10
453	20241213	140800	2845634	1975	1975	1975	1975	7
454	20241213	140700	2831809	1975	1975	1975	1975	10
455	20241213	140600	2812059	1975	1975	1975	1975	7
456	20241213	140500	2798234	1975	1975	1975	1975	10
457	20241213	140400	2778484	1975	1975	1975	1975	6
458	20241213	140300	2766634	1975	1975	1975	1975	10
459	20241213	140200	2746884	1975	1975	1975	1975	7
460	20241213	140100	2733059	1975	1975	1975	1975	10
461	20241213	140000	2713309	1975	1975	1975	1975	7
462	20241213	135900	2699484	1975	1975	1975	1975	10
463	20241213	135800	2679734	1975	1975	1975	1975	6
464	20241213	135700	2667884	1975	1975	1975	1975	0
465	20241213	135600	2667884	1975	1975	1975	1975	17
466	20241213	135500	2634309	1975	1975	1975	1975	0
467	20241213	135400	2634309	1975	1975	1975	1975	17
468	20241213	135300	2600734	1975	1975	1975	1975	0
469	20241213	135200	2600734	1975	1975	1975	1975	16
470	20241213	135100	2569134	1975	1975	1975	1975	0
471	20241213	135000	2569134	1975	1975	1975	1975	17
472	20241213	134900	2535559	1975	1975	1975	1975	0
473	20241213	134800	2535559	1975	1975	1975	1975	17
474	20241213	134700	2501984	1975	1975	1975	1975	0
475	20241213	134600	2501984	1975	1975	1975	1975	16
476	20241213	134500	2470384	1975	1975	1975	1975	0
477	20241213	134400	2470384	1975	1975	1975	1975	17
478	20241213	134300	2436809	1975	1975	1975	1975	0
479	20241213	134200	2436809	1975	1975	1975	1975	17
480	20241213	134100	2403234	1975	1975	1975	1975	0
481	20241213	134000	2403234	1975	1975	1975	1975	16
482	20241213	133900	2371634	1975	1975	1975	1975	0
483	20241213	133800	2371634	1975	1975	1975	1975	17
484	20241213	133700	2338059	1975	1975	1975	1975	0
485	20241213	133600	2338059	1975	1975	1975	1975	17
486	20241213	133500	2304484	1975	1975	1975	1975	0
487	20241213	133400	2304484	1975	1975	1975	1975	6
488	20241213	133300	2292634	1975	1975	1975	1975	10
489	20241213	133200	2272884	1976	1976	1976	1976	7
490	20241213	133100	2259052	1976	1976	1976	1976	10
491	20241213	133000	2239292	1976	1976	1976	1976	7
492	20241213	132900	2225460	1976	1976	1976	1976	10
493	20241213	132800	2205700	1976	1976	1976	1976	6
494	20241213	132700	2193844	1976	1976	1976	1976	10
495	20241213	132600	2174084	1976	1976	1976	1976	7
496	20241213	132500	2160252	1976	1976	1976	1976	10
497	20241213	132400	2140492	1976	1976	1976	1976	7
498	20241213	132300	2126660	1976	1976	1976	1976	10
499	20241213	132200	2106900	1976	1976	1976	1976	6
500	20241213	132100	2095044	1976	1976	1976	1976	10
501	20241213	132000	2075284	1975	1975	1975	1975	7
502	20241213	131900	2061459	1975	1975	1975	1975	10
503	20241213	131800	2041709	1975	1975	1975	1975	7
504	20241213	131700	2027884	1975	1975	1975	1975	0
505	20241213	131600	2027884	1975	1975	1975	1975	10
506	20241213	131500	2008134	1975	1975	1975	1975	0
507	20241213	131400	2008134	1975	1975	1975	1975	10
508	20241213	131300	1988384	1975	1975	1975	1975	0
509	20241213	131200	1988384	1975	1975	1975	1975	10
510	20241213	131100	1968634	1975	1975	1975	1975	0
511	20241213	131000	1968634	1975	1975	1975	1975	10
512	20241213	130900	1948884	1975	1975	1975	1975	0
513	20241213	130800	1948884	1975	1975	1975	1975	10
514	20241213	130700	1929134	1975	1975	1975	1975	0
515	20241213	130600	1929134	1975	1975	1975	1975	10
516	20241213	130500	1909384	1975	1975	1975	1975	0
517	20241213	130400	1909384	1975	1975	1975	1975	10
518	20241213	130300	1889634	1975	1975	1975	1975	0
519	20241213	130200	1889634	1975	1975	1975	1975	10
520	20241213	130100	1869884	1975	1975	1975	1975	0
521	20241213	130000	1869884	1975	1975	1975	1975	10
522	20241213	125900	1850134	1975	1975	1975	1975	0
523	20241213	125800	1850134	1975	1975	1975	1975	0
524	20241213	125700	1850134	1975	1975	1975	1975	10
525	20241213	125600	1830384	1975	1975	1975	1975	0
526	20241213	125500	1830384	1975	1975	1975	1975	10
527	20241213	125400	1810634	1975	1975	1975	1975	0
528	20241213	125300	1810634	1975	1975	1975	1975	10
529	20241213	125200	1790884	1975	1975	1975	1975	0
530	20241213	125100	1790884	1975	1975	1975	1975	10
531	20241213	125000	1771134	1975	1975	1975	1975	0
532	20241213	124900	1771134	1975	1975	1975	1975	10
533	20241213	124800	1751384	1975	1975	1975	1975	0
534	20241213	124700	1751384	1975	1976	1976	1975	6
535	20241213	124600	1739533	1975	1975	1975	1975	0
536	20241213	124500	1739533	1975	1975	1975	1975	10
537	20241213	124400	1719783	1975	1975	1975	1975	0
538	20241213	124300	1719783	1975	1975	1975	1975	10
539	20241213	124200	1700033	1975	1975	1975	1975	0
540	20241213	124100	1700033	1975	1975	1975	1975	10
541	20241213	124000	1680283	1975	1975	1975	1975	0
542	20241213	123900	1680283	1975	1975	1975	1975	0
543	20241213	123800	1680283	1975	1975	1975	1975	10
544	20241213	123700	1660533	1975	1975	1975	1975	0
545	20241213	123600	1660533	1975	1975	1975	1975	10
546	20241213	123500	1640783	1975	1975	1975	1975	0
547	20241213	123400	1640783	1975	1975	1975	1975	10
548	20241213	123300	1621033	1975	1975	1975	1975	0
549	20241213	123200	1621033	1975	1975	1975	1975	10
550	20241213	123100	1601283	1975	1975	1975	1975	0
551	20241213	123000	1601283	1975	1975	1975	1975	10
552	20241213	122900	1581533	1975	1975	1975	1975	0
553	20241213	122800	1581533	1975	1975	1975	1975	10
554	20241213	122700	1561783	1975	1975	1975	1975	0
555	20241213	122600	1561783	1975	1975	1975	1975	10
556	20241213	122500	1542033	1975	1975	1975	1975	0
557	20241213	122400	1542033	1975	1975	1975	1975	10
558	20241213	122300	1522283	1975	1975	1975	1975	0
559	20241213	122200	1522283	1975	1975	1975	1975	0
560	20241213	122100	1522283	1975	1975	1975	1975	10
561	20241213	122000	1502533	1975	1975	1975	1975	0
562	20241213	121900	1502533	1975	1975	1975	1975	10
563	20241213	121800	1482783	1975	1975	1975	1975	0
564	20241213	121700	1482783	1975	1975	1975	1975	10
565	20241213	121600	1463033	1975	1975	1975	1975	0
566	20241213	121500	1463033	1975	1975	1975	1975	10
567	20241213	121400	1443283	1975	1975	1975	1975	0
568	20241213	121300	1443283	1975	1975	1975	1975	10
569	20241213	121200	1423533	1975	1975	1975	1975	114
570	20241213	121100	1198383	1975	1975	1975	1975	10
571	20241213	121000	1178633	1975	1975	1975	1975	0
572	20241213	120900	1178633	1975	1975	1975	1975	10
573	20241213	120800	1158883	1975	1975	1975	1975	0
574	20241213	120700	1158883	1975	1976	1976	1975	6
575	20241213	120600	1147032	1975	1975	1975	1975	0
576	20241213	120500	1147032	1975	1975	1975	1975	10
577	20241213	120400	1127282	1975	1975	1975	1975	0
578	20241213	120300	1127282	1975	1975	1975	1975	0
579	20241213	120200	1127282	1975	1975	1975	1975	10
580	20241213	120100	1107532	1975	1975	1975	1975	0
581	20241213	120000	1107532	1975	1975	1975	1975	10
582	20241213	115900	1087782	1975	1975	1975	1975	0
583	20241213	115800	1087782	1975	1975	1975	1975	10
584	20241213	115700	1068032	1975	1975	1975	1975	0
585	20241213	115600	1068032	1975	1975	1975	1975	10
586	20241213	115500	1048282	1975	1975	1975	1975	0
587	20241213	115400	1048282	1975	1975	1975	1975	10
588	20241213	115300	1028532	1975	1975	1975	1975	0
589	20241213	115200	1028532	1975	1975	1975	1975	10
590	20241213	115100	1008782	1975	1975	1975	1975	0
591	20241213	115000	1008782	1975	1975	1975	1975	10
592	20241213	114900	989032	1975	1975	1975	1975	0
593	20241213	114800	989032	1975	1975	1975	1975	10
594	20241213	114700	969282	1975	1975	1975	1975	0
595	20241213	114600	969282	1975	1975	1975	1975	0
596	20241213	114500	969282	1975	1975	1975	1975	10
597	20241213	114400	949532	1975	1975	1975	1975	0
598	20241213	114300	949532	1975	1975	1975	1975	10
599	20241213	114200	929782	1975	1975	1975	1975	0
600	20241213	114100	929782	1975	1975	1975	1975	10
601	20241213	114000	910032	1975	1975	1975	1975	0
602	20241213	113900	910032	1975	1975	1975	1975	10
603	20241213	113800	890282	1975	1975	1975	1975	0
604	20241213	113700	890282	1975	1975	1975	1975	10
605	20241213	113600	870532	1975	1975	1975	1975	0
606	20241213	113500	870532	1975	1975	1975	1975	10
607	20241213	113400	850782	1975	1975	1975	1975	0
608	20241213	113300	850782	1975	1975	1975	1975	10
609	20241213	113200	831032	1975	1975	1975	1975	0
610	20241213	113100	831032	1975	1975	1975	1975	10
611	20241213	113000	811282	1975	1975	1975	1975	0
612	20241213	112900	811282	1975	1975	1975	1975	10
613	20241213	112800	791532	1975	1975	1975	1975	0
614	20241213	112700	791532	1975	1975	1975	1975	0
615	20241213	112600	791532	1975	1975	1975	1975	10
616	20241213	112500	771782	1975	1975	1975	1975	0
617	20241213	112400	771782	1975	1975	1975	1975	10
618	20241213	112300	752032	1975	1975	1975	1975	0
619	20241213	112200	752032	1975	1975	1975	1975	10
620	20241213	112100	732282	1975	1975	1975	1975	0
621	20241213	112000	732282	1975	1976	1976	1975	6
622	20241213	111900	720431	1975	1975	1975	1975	0
623	20241213	111800	720431	1975	1975	1975	1975	10
624	20241213	111700	700681	1975	1975	1975	1975	0
625	20241213	111600	700681	1975	1975	1975	1975	10
626	20241213	111500	680931	1975	1975	1975	1975	0
627	20241213	111400	680931	1975	1974	1975	1974	14
628	20241213	111300	653291	1974	1974	1974	1974	0
629	20241213	111200	653291	1974	1974	1974	1974	10
630	20241213	111100	633551	1974	1974	1974	1974	0
631	20241213	111000	633551	1974	1974	1974	1974	10
632	20241213	110900	613811	1974	1974	1974	1974	0
633	20241213	110800	613811	1974	1974	1974	1974	0
634	20241213	110700	613811	1974	1974	1974	1974	10
635	20241213	110600	594071	1974	1974	1974	1974	0
636	20241213	110500	594071	1974	1974	1974	1974	10
637	20241213	110400	574331	1974	1974	1974	1974	0
638	20241213	110300	574331	1974	1974	1974	1974	10
639	20241213	110200	554591	1974	1974	1974	1974	0
640	20241213	110100	554591	1974	1974	1974	1974	10
641	20241213	110000	534851	1974	1974	1974	1974	0
642	20241213	105900	534851	1974	1974	1974	1974	10
643	20241213	105800	515111	1974	1974	1974	1974	0
644	20241213	105700	515111	1974	1974	1974	1974	10
645	20241213	105600	495371	1974	1974	1974	1974	0
646	20241213	105500	495371	1974	1974	1974	1974	10
647	20241213	105400	475631	1974	1974	1974	1974	0
648	20241213	105300	475631	1974	1974	1974	1974	10
649	20241213	105200	455891	1974	1974	1974	1974	0
650	20241213	105100	455891	1974	1974	1974	1974	0
651	20241213	105000	455891	1974	1974	1974	1974	10
652	20241213	104900	436151	1974	1974	1974	1974	0
653	20241213	104800	436151	1974	1974	1974	1974	10
654	20241213	104700	416411	1974	1974	1974	1974	0
655	20241213	104600	416411	1974	1974	1974	1974	10
656	20241213	104500	396671	1974	1974	1974	1974	0
657	20241213	104400	396671	1974	1974	1974	1974	10
658	20241213	104300	376931	1974	1974	1974	1974	0
659	20241213	104200	376931	1974	1974	1974	1974	10
660	20241213	104100	357191	1974	1974	1974	1974	0
661	20241213	104000	357191	1974	1975	1975	1974	6
662	20241213	103900	345346	1973	1973	1973	1973	0
663	20241213	103800	345346	1973	1973	1973	1973	10
664	20241213	103700	325616	1973	1973	1973	1973	0
665	20241213	103600	325616	1973	1973	1973	1973	14
666	20241213	103500	297994	1973	1973	1973	1973	0
667	20241213	103400	297994	1973	1973	1973	1973	10
668	20241213	103300	278264	1973	1973	1973	1973	0
669	20241213	103200	278264	1973	1973	1973	1973	0
670	20241213	103100	278264	1973	1973	1973	1973	10
671	20241213	103000	258534	1973	1973	1973	1973	0
672	20241213	102900	258534	1973	1973	1973	1973	10
673	20241213	102800	238804	1973	1973	1973	1973	0
674	20241213	102700	238804	1973	1973	1973	1973	10
675	20241213	102600	219074	1973	1973	1973	1973	0
676	20241213	102500	219074	1973	1973	1973	1973	10
677	20241213	102400	199344	1973	1973	1973	1973	0
678	20241213	102300	199344	1973	1973	1973	1973	10
679	20241213	102200	179614	1973	1973	1973	1973	0
680	20241213	102100	179614	1973	1974	1974	1973	6
681	20241213	102000	167775	1973	1973	1973	1973	0
682	20241213	101900	167775	1973	1973	1973	1973	10
683	20241213	101800	148045	1973	1973	1973	1973	0
684	20241213	101700	148045	1973	1973	1973	1973	10
685	20241213	101600	128315	1973	1973	1973	1973	0
686	20241213	101500	128315	1973	1973	1973	1973	0
687	20241213	101400	128315	1973	1973	1973	1973	10
688	20241213	101300	108585	1973	1973	1973	1973	0
689	20241213	101200	108585	1973	1973	1973	1973	10
690	20241213	101100	88855	1973	1973	1973	1973	0
691	20241213	101000	88855	1973	1973	1973	1973	10
692	20241213	100900	69125	1973	1973	1973	1973	0
693	20241213	100800	69125	1973	1973	1973	1973	10
694	20241213	100700	49395	1973	1973	1973	1973	0
695	20241213	100600	49395	1973	1973	1973	1973	10
696	20241213	100500	29665	1974	1974	1974	1974	0
697	20241213	100400	29665	1974	1974	1974	1974	10
698	20241213	100300	9925	1985	1985	1985	1985	0
699	20241213	100200	9925	1985	1985	1985	1985	0
700	20241213	100100	9925	1985	1985	1985	1985	0
701	20241213	100000	9925	1985	1985	1985	1985	0
702	20241213	095900	9925	1985	1985	1985	1985	0
703	20241213	095800	9925	1985	1985	1985	1985	0
704	20241213	095700	9925	1985	1985	1985	1985	0
705	20241213	095600	9925	1985	1985	1985	1985	0
706	20241213	095500	9925	1985	1985	1985	1985	0
707	20241213	095400	9925	1985	1985	1985	1985	0
708	20241213	095300	9925	1985	1985	1985	1985	0
709	20241213	095200	9925	1985	1985	1985	1985	0
710	20241213	095100	9925	1985	1985	1985	1985	0
711	20241213	095000	9925	1985	1985	1985	1985	0
712	20241213	094900	9925	1985	1985	1985	1985	0
713	20241213	094800	9925	1985	1985	1985	1985	0
714	20241213	094700	9925	1985	1985	1985	1985	0
715	20241213	094600	9925	1985	1985	1985	1985	0
716	20241213	094500	9925	1985	1985	1985	1985	0
717	20241213	094400	9925	1985	1985	1985	1985	0
718	20241213	094300	9925	1985	1985	1985	1985	0
719	20241213	094200	9925	1985	1985	1985	1985	0
720	20241213	094100	9925	1985	1985	1985	1985	0
721	20241213	094000	9925	1985	1985	1985	1985	0
722	20241213	093900	9925	1985	1985	1985	1985	0
723	20241213	093800	9925	1985	1985	1985	1985	0
724	20241213	093700	9925	1985	1985	1985	1985	0
725	20241213	093600	9925	1985	1985	1985	1985	0
726	20241213	093500	9925	1985	1985	1985	1985	0
727	20241213	093400	9925	1985	1985	1985	1985	0
728	20241213	093300	9925	1985	1985	1985	1985	0
729	20241213	093200	9925	1985	1985	1985	1985	0
730	20241213	093100	9925	1985	1985	1985	1985	0
731	20241213	093000	9925	1985	1985	1985	1985	0
732	20241213	092900	9925	1985	1985	1985	1985	0
733	20241213	092800	9925	1985	1985	1985	1985	0
734	20241213	092700	9925	1985	1985	1985	1985	0
735	20241213	092600	9925	1985	1985	1985	1985	0
736	20241213	092500	9925	1985	1985	1985	1985	0
737	20241213	092400	9925	1985	1985	1985	1985	0
738	20241213	092300	9925	1985	1985	1985	1985	0
739	20241213	092200	9925	1985	1985	1985	1985	0
740	20241213	092100	9925	1985	1985	1985	1985	0
741	20241213	092000	9925	1985	1985	1985	1985	0
742	20241213	091900	9925	1985	1985	1985	1985	0
743	20241213	091800	9925	1985	1985	1985	1985	0
744	20241213	091700	9925	1985	1985	1985	1985	0
745	20241213	091600	9925	1985	1985	1985	1985	0
746	20241213	091500	9925	1985	1985	1985	1985	0
747	20241213	091400	9925	1985	1985	1985	1985	0
748	20241213	091300	9925	1985	1985	1985	1985	0
749	20241213	091200	9925	1985	1985	1985	1985	0
750	20241213	091100	9925	1985	1985	1985	1985	0
751	20241213	091000	9925	1985	1985	1985	1985	0
752	20241213	090900	9925	1985	1985	1985	1985	0
753	20241213	090800	9925	1985	1985	1985	1985	0
754	20241213	090700	9925	1985	1985	1985	1985	0
755	20241213	090600	9925	1985	1985	1985	1985	0
756	20241213	090500	9925	1985	1985	1985	1985	0
757	20241213	090400	9925	1985	1985	1985	1985	0
758	20241213	090300	9925	1985	1985	1985	1985	0
759	20241213	090200	9925	1985	1985	1985	1985	0
760	20241213	090100	9925	1985	1985	1985	1985	0
761	20241213	090000	9925	1985	1985	1985	1985	5