KissMeData/451700/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213000	55830719	1975	1975	1975	1975	3
3	20231222	212900	55830719	1975	1975	1975	1975	0
4	20231222	212800	55830719	1975	1975	1975	1975	0
5	20231222	212700	55830719	1975	1975	1975	1975	0
6	20231222	212600	55830719	1975	1975	1975	1975	0
7	20231222	212500	55830719	1975	1975	1975	1975	0
8	20231222	212400	55830719	1975	1975	1975	1975	0
9	20231222	212300	55830719	1975	1975	1975	1975	0
10	20231222	212200	55830719	1975	1975	1975	1975	0
11	20231222	212100	55830719	1975	1975	1975	1975	0
12	20231222	212000	55830719	1975	1975	1975	1975	0
13	20231222	211900	55830719	1975	1975	1975	1975	0
14	20231222	211800	55830719	1975	1975	1975	1975	0
15	20231222	211700	55830719	1975	1975	1975	1975	0
16	20231222	211600	55830719	1975	1975	1975	1975	0
17	20231222	211500	55830719	1975	1975	1975	1975	0
18	20231222	211400	55830719	1975	1975	1975	1975	0
19	20231222	211300	55830719	1975	1975	1975	1975	0
20	20231222	211200	55830719	1975	1975	1975	1975	0
21	20231222	211100	55830719	1975	1975	1975	1975	0
22	20231222	211000	55830719	1975	1975	1975	1975	0
23	20231222	210900	55830719	1975	1975	1975	1975	0
24	20231222	210800	55830719	1975	1975	1975	1975	0
25	20231222	210700	55830719	1975	1975	1975	1975	0
26	20231222	210600	55830719	1975	1975	1975	1975	0
27	20231222	210500	55830719	1975	1975	1975	1975	0
28	20231222	210400	55830719	1975	1975	1975	1975	0
29	20231222	210300	55830719	1975	1975	1975	1975	0
30	20231222	210200	55830719	1975	1975	1975	1975	0
31	20231222	210100	55830719	1975	1975	1975	1975	0
32	20231222	210000	55830719	1975	1975	1975	1975	3
33	20231222	205900	55830719	1975	1975	1975	1975	0
34	20231222	205800	55830719	1975	1975	1975	1975	0
35	20231222	205700	55830719	1975	1975	1975	1975	0
36	20231222	205600	55830719	1975	1975	1975	1975	0
37	20231222	205500	55830719	1975	1975	1975	1975	0
38	20231222	205400	55830719	1975	1975	1975	1975	0
39	20231222	205300	55830719	1975	1975	1975	1975	0
40	20231222	205200	55830719	1975	1975	1975	1975	0
41	20231222	205100	55830719	1975	1975	1975	1975	0
42	20231222	205000	55830719	1975	1975	1975	1975	0
43	20231222	204900	55830719	1975	1975	1975	1975	0
44	20231222	204800	55830719	1975	1975	1975	1975	0
45	20231222	204700	55830719	1975	1975	1975	1975	0
46	20231222	204600	55830719	1975	1975	1975	1975	0
47	20231222	204500	55830719	1975	1975	1975	1975	0
48	20231222	204400	55830719	1975	1975	1975	1975	0
49	20231222	204300	55830719	1975	1975	1975	1975	0
50	20231222	204200	55830719	1975	1975	1975	1975	0
51	20231222	204100	55830719	1975	1975	1975	1975	0
52	20231222	204000	55830719	1975	1975	1975	1975	0
53	20231222	203900	55830719	1975	1975	1975	1975	0
54	20231222	203800	55830719	1975	1975	1975	1975	0
55	20231222	203700	55830719	1975	1975	1975	1975	0
56	20231222	203600	55830719	1975	1975	1975	1975	0
57	20231222	203500	55830719	1975	1975	1975	1975	0
58	20231222	203400	55830719	1975	1975	1975	1975	0
59	20231222	203300	55830719	1975	1975	1975	1975	0
60	20231222	203200	55830719	1975	1975	1975	1975	0
61	20231222	203100	55830719	1975	1975	1975	1975	0
62	20231222	203000	55830719	1975	1975	1975	1975	3
63	20231222	202900	55830719	1975	1975	1975	1975	0
64	20231222	202800	55830719	1975	1975	1975	1975	0
65	20231222	202700	55830719	1975	1975	1975	1975	0
66	20231222	202600	55830719	1975	1975	1975	1975	0
67	20231222	202500	55830719	1975	1975	1975	1975	0
68	20231222	202400	55830719	1975	1975	1975	1975	0
69	20231222	202300	55830719	1975	1975	1975	1975	0
70	20231222	202200	55830719	1975	1975	1975	1975	0
71	20231222	202100	55830719	1975	1975	1975	1975	0
72	20231222	202000	55830719	1975	1975	1975	1975	0
73	20231222	201900	55830719	1975	1975	1975	1975	0
74	20231222	201800	55830719	1975	1975	1975	1975	0
75	20231222	201700	55830719	1975	1975	1975	1975	0
76	20231222	201600	55830719	1975	1975	1975	1975	0
77	20231222	201500	55830719	1975	1975	1975	1975	0
78	20231222	201400	55830719	1975	1975	1975	1975	0
79	20231222	201300	55830719	1975	1975	1975	1975	0
80	20231222	201200	55830719	1975	1975	1975	1975	0
81	20231222	201100	55830719	1975	1975	1975	1975	0
82	20231222	201000	55830719	1975	1975	1975	1975	0
83	20231222	200900	55830719	1975	1975	1975	1975	0
84	20231222	200800	55830719	1975	1975	1975	1975	0
85	20231222	200700	55830719	1975	1975	1975	1975	0
86	20231222	200600	55830719	1975	1975	1975	1975	0
87	20231222	200500	55830719	1975	1975	1975	1975	0
88	20231222	200400	55830719	1975	1975	1975	1975	0
89	20231222	200300	55830719	1975	1975	1975	1975	0
90	20231222	200200	55830719	1975	1975	1975	1975	0
91	20231222	200100	55830719	1975	1975	1975	1975	0
92	20231222	200000	55830719	1975	1975	1975	1975	3
93	20231222	195900	55830719	1975	1975	1975	1975	0
94	20231222	195800	55830719	1975	1975	1975	1975	0
95	20231222	195700	55830719	1975	1975	1975	1975	0
96	20231222	195600	55830719	1975	1975	1975	1975	0
97	20231222	195500	55830719	1975	1975	1975	1975	0
98	20231222	195400	55830719	1975	1975	1975	1975	0
99	20231222	195300	55830719	1975	1975	1975	1975	0
100	20231222	195200	55830719	1975	1975	1975	1975	0
101	20231222	195100	55830719	1975	1975	1975	1975	0
102	20231222	195000	55830719	1975	1975	1975	1975	0
103	20231222	194900	55830719	1975	1975	1975	1975	0
104	20231222	194800	55830719	1975	1975	1975	1975	0
105	20231222	194700	55830719	1975	1975	1975	1975	0
106	20231222	194600	55830719	1975	1975	1975	1975	0
107	20231222	194500	55830719	1975	1975	1975	1975	0
108	20231222	194400	55830719	1975	1975	1975	1975	0
109	20231222	194300	55830719	1975	1975	1975	1975	0
110	20231222	194200	55830719	1975	1975	1975	1975	0
111	20231222	194100	55830719	1975	1975	1975	1975	0
112	20231222	194000	55830719	1975	1975	1975	1975	0
113	20231222	193900	55830719	1975	1975	1975	1975	0
114	20231222	193800	55830719	1975	1975	1975	1975	0
115	20231222	193700	55830719	1975	1975	1975	1975	0
116	20231222	193600	55830719	1975	1975	1975	1975	0
117	20231222	193500	55830719	1975	1975	1975	1975	0
118	20231222	193400	55830719	1975	1975	1975	1975	0
119	20231222	193300	55830719	1975	1975	1975	1975	0
120	20231222	193200	55830719	1975	1975	1975	1975	0
121	20231222	193100	55830719	1975	1975	1975	1975	0
122	20231222	193000	55830719	1975	1975	1975	1975	3
123	20231222	192900	55830719	1975	1975	1975	1975	0
124	20231222	192800	55830719	1975	1975	1975	1975	0
125	20231222	192700	55830719	1975	1975	1975	1975	0
126	20231222	192600	55830719	1975	1975	1975	1975	0
127	20231222	192500	55830719	1975	1975	1975	1975	0
128	20231222	192400	55830719	1975	1975	1975	1975	0
129	20231222	192300	55830719	1975	1975	1975	1975	0
130	20231222	192200	55830719	1975	1975	1975	1975	0
131	20231222	192100	55830719	1975	1975	1975	1975	0
132	20231222	192000	55830719	1975	1975	1975	1975	0
133	20231222	191900	55830719	1975	1975	1975	1975	0
134	20231222	191800	55830719	1975	1975	1975	1975	0
135	20231222	191700	55830719	1975	1975	1975	1975	0
136	20231222	191600	55830719	1975	1975	1975	1975	0
137	20231222	191500	55830719	1975	1975	1975	1975	0
138	20231222	191400	55830719	1975	1975	1975	1975	0
139	20231222	191300	55830719	1975	1975	1975	1975	0
140	20231222	191200	55830719	1975	1975	1975	1975	0
141	20231222	191100	55830719	1975	1975	1975	1975	0
142	20231222	191000	55830719	1975	1975	1975	1975	0
143	20231222	190900	55830719	1975	1975	1975	1975	0
144	20231222	190800	55830719	1975	1975	1975	1975	0
145	20231222	190700	55830719	1975	1975	1975	1975	0
146	20231222	190600	55830719	1975	1975	1975	1975	0
147	20231222	190500	55830719	1975	1975	1975	1975	0
148	20231222	190400	55830719	1975	1975	1975	1975	0
149	20231222	190300	55830719	1975	1975	1975	1975	0
150	20231222	190200	55830719	1975	1975	1975	1975	0
151	20231222	190100	55830719	1975	1975	1975	1975	0
152	20231222	190000	55830719	1975	1975	1975	1975	3
153	20231222	185900	55830719	1975	1975	1975	1975	0
154	20231222	185800	55830719	1975	1975	1975	1975	0
155	20231222	185700	55830719	1975	1975	1975	1975	0
156	20231222	185600	55830719	1975	1975	1975	1975	0
157	20231222	185500	55830719	1975	1975	1975	1975	0
158	20231222	185400	55830719	1975	1975	1975	1975	0
159	20231222	185300	55830719	1975	1975	1975	1975	0
160	20231222	185200	55830719	1975	1975	1975	1975	0
161	20231222	185100	55830719	1975	1975	1975	1975	0
162	20231222	185000	55830719	1975	1975	1975	1975	0
163	20231222	184900	55830719	1975	1975	1975	1975	0
164	20231222	184800	55830719	1975	1975	1975	1975	0
165	20231222	184700	55830719	1975	1975	1975	1975	0
166	20231222	184600	55830719	1975	1975	1975	1975	0
167	20231222	184500	55830719	1975	1975	1975	1975	0
168	20231222	184400	55830719	1975	1975	1975	1975	0
169	20231222	184300	55830719	1975	1975	1975	1975	0
170	20231222	184200	55830719	1975	1975	1975	1975	0
171	20231222	184100	55830719	1975	1975	1975	1975	0
172	20231222	184000	55830719	1975	1975	1975	1975	0
173	20231222	183900	55830719	1975	1975	1975	1975	0
174	20231222	183800	55830719	1975	1975	1975	1975	0
175	20231222	183700	55830719	1975	1975	1975	1975	0
176	20231222	183600	55830719	1975	1975	1975	1975	0
177	20231222	183500	55830719	1975	1975	1975	1975	0
178	20231222	183400	55830719	1975	1975	1975	1975	0
179	20231222	183300	55830719	1975	1975	1975	1975	0
180	20231222	183200	55830719	1975	1975	1975	1975	0
181	20231222	183100	55830719	1975	1975	1975	1975	0
182	20231222	183000	55830719	1975	1975	1975	1975	3
183	20231222	182900	55830719	1975	1975	1975	1975	0
184	20231222	182800	55830719	1975	1975	1975	1975	0
185	20231222	182700	55830719	1975	1975	1975	1975	0
186	20231222	182600	55830719	1975	1975	1975	1975	0
187	20231222	182500	55830719	1975	1975	1975	1975	0
188	20231222	182400	55830719	1975	1975	1975	1975	0
189	20231222	182300	55830719	1975	1975	1975	1975	0
190	20231222	182200	55830719	1975	1975	1975	1975	0
191	20231222	182100	55830719	1975	1975	1975	1975	0
192	20231222	182000	55830719	1975	1975	1975	1975	0
193	20231222	181900	55830719	1975	1975	1975	1975	0
194	20231222	181800	55830719	1975	1975	1975	1975	0
195	20231222	181700	55830719	1975	1975	1975	1975	0
196	20231222	181600	55830719	1975	1975	1975	1975	0
197	20231222	181500	55830719	1975	1975	1975	1975	0
198	20231222	181400	55830719	1975	1975	1975	1975	0
199	20231222	181300	55830719	1975	1975	1975	1975	0
200	20231222	181200	55830719	1975	1975	1975	1975	0
201	20231222	181100	55830719	1975	1975	1975	1975	0
202	20231222	181000	55830719	1975	1975	1975	1975	0
203	20231222	180900	55830719	1975	1975	1975	1975	0
204	20231222	180800	55830719	1975	1975	1975	1975	0
205	20231222	180700	55830719	1975	1975	1975	1975	0
206	20231222	180600	55830719	1975	1975	1975	1975	0
207	20231222	180500	55830719	1975	1975	1975	1975	0
208	20231222	180400	55830719	1975	1975	1975	1975	0
209	20231222	180300	55830719	1975	1975	1975	1975	0
210	20231222	180200	55830719	1975	1975	1975	1975	0
211	20231222	180100	55830719	1975	1975	1975	1975	0
212	20231222	180000	55830719	1975	1975	1975	1975	3
213	20231222	175900	55830719	1975	1975	1975	1975	0
214	20231222	175800	55830719	1975	1975	1975	1975	0
215	20231222	175700	55830719	1975	1975	1975	1975	0
216	20231222	175600	55830719	1975	1975	1975	1975	0
217	20231222	175500	55830719	1975	1975	1975	1975	0
218	20231222	175400	55830719	1975	1975	1975	1975	0
219	20231222	175300	55830719	1975	1975	1975	1975	0
220	20231222	175200	55830719	1975	1975	1975	1975	0
221	20231222	175100	55830719	1975	1975	1975	1975	0
222	20231222	175000	55830719	1975	1975	1975	1975	0
223	20231222	174900	55830719	1975	1975	1975	1975	0
224	20231222	174800	55830719	1975	1975	1975	1975	0
225	20231222	174700	55830719	1975	1975	1975	1975	0
226	20231222	174600	55830719	1975	1975	1975	1975	0
227	20231222	174500	55830719	1975	1975	1975	1975	0
228	20231222	174400	55830719	1975	1975	1975	1975	0
229	20231222	174300	55830719	1975	1975	1975	1975	0
230	20231222	174200	55830719	1975	1975	1975	1975	0
231	20231222	174100	55830719	1975	1975	1975	1975	0
232	20231222	174000	55830719	1975	1975	1975	1975	0
233	20231222	173900	55830719	1975	1975	1975	1975	0
234	20231222	173800	55830719	1975	1975	1975	1975	0
235	20231222	173700	55830719	1975	1975	1975	1975	0
236	20231222	173600	55830719	1975	1975	1975	1975	0
237	20231222	173500	55830719	1975	1975	1975	1975	0
238	20231222	173400	55830719	1975	1975	1975	1975	0
239	20231222	173300	55830719	1975	1975	1975	1975	0
240	20231222	173200	55830719	1975	1975	1975	1975	0
241	20231222	173100	55830719	1975	1975	1975	1975	0
242	20231222	173000	55830719	1975	1975	1975	1975	3
243	20231222	172900	55830719	1975	1975	1975	1975	0
244	20231222	172800	55830719	1975	1975	1975	1975	0
245	20231222	172700	55830719	1975	1975	1975	1975	0
246	20231222	172600	55830719	1975	1975	1975	1975	0
247	20231222	172500	55830719	1975	1975	1975	1975	0
248	20231222	172400	55830719	1975	1975	1975	1975	0
249	20231222	172300	55830719	1975	1975	1975	1975	0
250	20231222	172200	55830719	1975	1975	1975	1975	0
251	20231222	172100	55830719	1975	1975	1975	1975	0
252	20231222	172000	55830719	1975	1975	1975	1975	0
253	20231222	171900	55830719	1975	1975	1975	1975	0
254	20231222	171800	55830719	1975	1975	1975	1975	0
255	20231222	171700	55830719	1975	1975	1975	1975	0
256	20231222	171600	55830719	1975	1975	1975	1975	0
257	20231222	171500	55830719	1975	1975	1975	1975	0
258	20231222	171400	55830719	1975	1975	1975	1975	0
259	20231222	171300	55830719	1975	1975	1975	1975	0
260	20231222	171200	55830719	1975	1975	1975	1975	0
261	20231222	171100	55830719	1975	1975	1975	1975	0
262	20231222	171000	55830719	1975	1975	1975	1975	0
263	20231222	170900	55830719	1975	1975	1975	1975	0
264	20231222	170800	55830719	1975	1975	1975	1975	0
265	20231222	170700	55830719	1975	1975	1975	1975	0
266	20231222	170600	55830719	1975	1975	1975	1975	0
267	20231222	170500	55830719	1975	1975	1975	1975	0
268	20231222	170400	55830719	1975	1975	1975	1975	0
269	20231222	170300	55830719	1975	1975	1975	1975	0
270	20231222	170200	55830719	1975	1975	1975	1975	0
271	20231222	170100	55830719	1975	1975	1975	1975	0
272	20231222	170000	55830719	1975	1975	1975	1975	3
273	20231222	165900	55830719	1975	1975	1975	1975	0
274	20231222	165800	55830719	1975	1975	1975	1975	0
275	20231222	165700	55830719	1975	1975	1975	1975	0
276	20231222	165600	55830719	1975	1975	1975	1975	0
277	20231222	165500	55830719	1975	1975	1975	1975	0
278	20231222	165400	55830719	1975	1975	1975	1975	0
279	20231222	165300	55830719	1975	1975	1975	1975	0
280	20231222	165200	55830719	1975	1975	1975	1975	0
281	20231222	165100	55830719	1975	1975	1975	1975	0
282	20231222	165000	55830719	1975	1975	1975	1975	0
283	20231222	164900	55830719	1975	1975	1975	1975	0
284	20231222	164800	55830719	1975	1975	1975	1975	0
285	20231222	164700	55830719	1975	1975	1975	1975	0
286	20231222	164600	55830719	1975	1975	1975	1975	0
287	20231222	164500	55830719	1975	1975	1975	1975	0
288	20231222	164400	55830719	1975	1975	1975	1975	0
289	20231222	164300	55830719	1975	1975	1975	1975	0
290	20231222	164200	55830719	1975	1975	1975	1975	0
291	20231222	164100	55830719	1975	1975	1975	1975	0
292	20231222	164000	55830719	1975	1975	1975	1975	0
293	20231222	163900	55830719	1975	1975	1975	1975	0
294	20231222	163800	55830719	1975	1975	1975	1975	0
295	20231222	163700	55830719	1975	1975	1975	1975	0
296	20231222	163600	55830719	1975	1975	1975	1975	0
297	20231222	163500	55830719	1975	1975	1975	1975	0
298	20231222	163400	55830719	1975	1975	1975	1975	0
299	20231222	163300	55830719	1975	1975	1975	1975	0
300	20231222	163200	55830719	1975	1975	1975	1975	0
301	20231222	163100	55830719	1975	1975	1975	1975	0
302	20231222	163000	55830719	1975	1975	1975	1975	3
303	20231222	162900	55830719	1975	1975	1975	1975	0
304	20231222	162800	55830719	1975	1975	1975	1975	0
305	20231222	162700	55830719	1975	1975	1975	1975	0
306	20231222	162600	55830719	1975	1975	1975	1975	0
307	20231222	162500	55830719	1975	1975	1975	1975	0
308	20231222	162400	55830719	1975	1975	1975	1975	0
309	20231222	162300	55830719	1975	1975	1975	1975	0
310	20231222	162200	55830719	1975	1975	1975	1975	0
311	20231222	162100	55830719	1975	1975	1975	1975	0
312	20231222	162000	55830719	1975	1975	1975	1975	0
313	20231222	161900	55830719	1975	1975	1975	1975	0
314	20231222	161800	55830719	1975	1975	1975	1975	0
315	20231222	161700	55830719	1975	1975	1975	1975	0
316	20231222	161600	55830719	1975	1975	1975	1975	0
317	20231222	161500	55830719	1975	1975	1975	1975	0
318	20231222	161400	55830719	1975	1975	1975	1975	0
319	20231222	161300	55830719	1975	1975	1975	1975	0
320	20231222	161200	55830719	1975	1975	1975	1975	0
321	20231222	161100	55830719	1975	1975	1975	1975	0
322	20231222	161000	55830719	1975	1975	1975	1975	0
323	20231222	160900	55830719	1975	1975	1975	1975	0
324	20231222	160800	55830719	1975	1975	1975	1975	0
325	20231222	160700	55830719	1975	1975	1975	1975	0
326	20231222	160600	55830719	1975	1975	1975	1975	0
327	20231222	160500	55830719	1975	1975	1975	1975	0
328	20231222	160400	55830719	1975	1975	1975	1975	0
329	20231222	160300	55830719	1975	1975	1975	1975	0
330	20231222	160200	55830719	1975	1975	1975	1975	0
331	20231222	160100	55830719	1975	1975	1975	1975	0
332	20231222	160000	55830719	1975	1975	1975	1975	3
333	20231222	155900	55830719	1975	1975	1975	1975	0
334	20231222	155800	55830719	1975	1975	1975	1975	0
335	20231222	155700	55830719	1975	1975	1975	1975	0
336	20231222	155600	55830719	1975	1975	1975	1975	0
337	20231222	155500	55830719	1975	1975	1975	1975	0
338	20231222	155400	55830719	1975	1975	1975	1975	0
339	20231222	155300	55830719	1975	1975	1975	1975	0
340	20231222	155200	55830719	1975	1975	1975	1975	0
341	20231222	155100	55830719	1975	1975	1975	1975	0
342	20231222	155000	55830719	1975	1975	1975	1975	0
343	20231222	154900	55830719	1975	1975	1975	1975	0
344	20231222	154800	55830719	1975	1975	1975	1975	0
345	20231222	154700	55830719	1975	1975	1975	1975	0
346	20231222	154600	55830719	1975	1975	1975	1975	0
347	20231222	154500	55830719	1975	1975	1975	1975	0
348	20231222	154400	55830719	1975	1975	1975	1975	0
349	20231222	154300	55830719	1975	1975	1975	1975	0
350	20231222	154200	55830719	1975	1975	1975	1975	0
351	20231222	154100	55830719	1975	1975	1975	1975	0
352	20231222	154000	55830719	1975	1975	1975	1975	0
353	20231222	153900	55830719	1975	1975	1975	1975	0
354	20231222	153800	55830719	1975	1975	1975	1975	0
355	20231222	153700	55830719	1975	1975	1975	1975	0
356	20231222	153600	55830719	1975	1975	1975	1975	0
357	20231222	153500	55830719	1975	1975	1975	1975	0
358	20231222	153400	55830719	1975	1975	1975	1975	0
359	20231222	153300	55830719	1975	1975	1975	1975	0
360	20231222	153200	55830719	1975	1975	1975	1975	0
361	20231222	153100	55830719	1975	1975	1975	1975	0
362	20231222	153000	55830719	1975	1975	1975	1975	3
363	20231222	152900	55830719	1975	1975	1975	1975	0
364	20231222	152800	55830719	1975	1975	1975	1975	0
365	20231222	152700	55830719	1975	1975	1975	1975	0
366	20231222	152600	55830719	1975	1975	1975	1975	0
367	20231222	152500	55830719	1975	1975	1975	1975	0
368	20231222	152400	55830719	1975	1975	1975	1975	0
369	20231222	152300	55830719	1975	1975	1975	1975	0
370	20231222	152200	55830719	1975	1975	1975	1975	0
371	20231222	152100	55830719	1975	1975	1975	1975	0
372	20231222	152000	55830719	1975	1975	1975	1975	0
373	20231222	151900	55830719	1975	1975	1975	1975	3
374	20231222	151800	55824794	1978	1978	1978	1978	2
375	20231222	151700	55820838	1979	1979	1979	1979	3
376	20231222	151600	55814901	1979	1975	1980	1975	159
377	20231222	151500	55500851	1975	1975	1975	1975	3
378	20231222	151400	55494926	1975	1975	1975	1975	3
379	20231222	151300	55489001	1975	1975	1975	1975	215
380	20231222	151200	55064376	1975	1975	1975	1975	3
381	20231222	151100	55058451	1975	1975	1975	1975	3
382	20231222	151000	55052526	1975	1975	1975	1975	6
383	20231222	150900	55040676	1975	1975	1975	1975	3
384	20231222	150800	55034751	1975	1975	1975	1975	3
385	20231222	150700	55028826	1975	1975	1975	1975	6
386	20231222	150600	55016976	1975	1975	1975	1975	3
387	20231222	150500	55011051	1975	1975	1975	1975	3
388	20231222	150400	55005126	1975	1975	1975	1975	6
389	20231222	150300	54993276	1975	1975	1975	1975	3
390	20231222	150200	54987351	1975	1975	1975	1975	3
391	20231222	150100	54981426	1975	1975	1975	1975	6
392	20231222	150000	54969576	1975	1975	1975	1975	3
393	20231222	145900	54963651	1975	1975	1975	1975	3
394	20231222	145800	54957726	1975	1975	1975	1975	6
395	20231222	145700	54945876	1975	1975	1975	1975	3
396	20231222	145600	54939951	1975	1975	1975	1975	3
397	20231222	145500	54934026	1975	1975	1975	1975	6
398	20231222	145400	54922176	1975	1975	1975	1975	3
399	20231222	145300	54916251	1975	1975	1975	1975	3
400	20231222	145200	54910326	1975	1975	1975	1975	6
401	20231222	145100	54898476	1975	1975	1975	1975	3
402	20231222	145000	54892551	1976	1977	1977	1976	287
403	20231222	144900	54325340	1977	1977	1977	1977	6
404	20231222	144800	54313478	1977	1977	1977	1977	3
405	20231222	144700	54307547	1977	1977	1977	1977	253
406	20231222	144600	53807366	1977	1977	1977	1977	6
407	20231222	144500	53795504	1977	1977	1977	1977	3
408	20231222	144400	53789573	1977	1977	1977	1977	3
409	20231222	144300	53783642	1977	1977	1977	1977	6
410	20231222	144200	53771780	1977	1977	1977	1977	3
411	20231222	144100	53765849	1977	1977	1977	1977	3
412	20231222	144000	53759918	1977	1977	1977	1977	6
413	20231222	143900	53748056	1977	1977	1977	1977	3
414	20231222	143800	53742125	1977	1977	1977	1977	3
415	20231222	143700	53736194	1977	1977	1977	1977	6
416	20231222	143600	53724332	1978	1975	1978	1975	24006
417	20231222	143500	6311977	1976	1975	1976	1975	4
418	20231222	143400	6304076	1975	1975	1975	1975	6
419	20231222	143300	6292226	1975	1975	1975	1975	3
420	20231222	143200	6286301	1975	1975	1975	1975	3
421	20231222	143100	6280376	1975	1975	1975	1975	6
422	20231222	143000	6268526	1975	1975	1975	1975	3
423	20231222	142900	6262601	1975	1975	1975	1975	3
424	20231222	142800	6256676	1975	1975	1975	1975	6
425	20231222	142700	6244826	1975	1975	1975	1975	3
426	20231222	142600	6238901	1975	1975	1975	1975	3
427	20231222	142500	6232976	1976	1975	1977	1975	5
428	20231222	142400	6223098	1975	1975	1975	1975	3
429	20231222	142300	6217173	1975	1975	1975	1975	3
430	20231222	142200	6211248	1975	1975	1975	1975	6
431	20231222	142100	6199398	1975	1975	1975	1975	3
432	20231222	142000	6193473	1976	1975	1976	1975	4
433	20231222	141900	6185572	1975	1975	1975	1975	6
434	20231222	141800	6173722	1975	1975	1975	1975	3
435	20231222	141700	6167797	1975	1975	1975	1975	3
436	20231222	141600	6161872	1975	1975	1975	1975	6
437	20231222	141500	6150022	1976	1975	1976	1975	4
438	20231222	141400	6142121	1975	1975	1975	1975	3
439	20231222	141300	6136196	1975	1975	1975	1975	6
440	20231222	141200	6124346	1975	1975	1975	1975	3
441	20231222	141100	6118421	1975	1975	1975	1975	3
442	20231222	141000	6112496	1975	1975	1975	1975	6
443	20231222	140900	6100646	1975	1975	1975	1975	3
444	20231222	140800	6094721	1975	1975	1975	1975	3
445	20231222	140700	6088796	1975	1975	1975	1975	6
446	20231222	140600	6076946	1975	1975	1975	1975	3
447	20231222	140500	6071021	1975	1975	1975	1975	3
448	20231222	140400	6065096	1975	1975	1975	1975	6
449	20231222	140300	6053246	1975	1975	1975	1975	3
450	20231222	140200	6047321	1975	1975	1975	1975	3
451	20231222	140100	6041396	1975	1976	1976	1975	4
452	20231222	140000	6033495	1977	1977	1977	1977	1
453	20231222	135900	6031518	1978	1975	1978	1975	4
454	20231222	135800	6023615	1975	1975	1975	1975	6
455	20231222	135700	6011765	1975	1975	1975	1975	3
456	20231222	135600	6005840	1975	1975	1975	1975	3
457	20231222	135500	5999915	1975	1975	1975	1975	6
458	20231222	135400	5988065	1975	1975	1975	1975	3
459	20231222	135300	5982140	1975	1975	1975	1975	3
460	20231222	135200	5976215	1975	1975	1975	1975	6
461	20231222	135100	5964365	1975	1975	1975	1975	3
462	20231222	135000	5958440	1975	1975	1975	1975	3
463	20231222	134900	5952515	1975	1975	1975	1975	6
464	20231222	134800	5940665	1975	1975	1975	1975	3
465	20231222	134700	5934740	1975	1975	1975	1975	3
466	20231222	134600	5928815	1975	1975	1975	1975	6
467	20231222	134500	5916965	1978	1978	1978	1978	1
468	20231222	134400	5914987	1979	1979	1979	1979	1
469	20231222	134300	5913008	1980	1975	1980	1975	7
470	20231222	134200	5899178	1975	1975	1975	1975	3
471	20231222	134100	5893253	1975	1975	1975	1975	3
472	20231222	134000	5887328	1975	1975	1975	1975	6
473	20231222	133900	5875478	1975	1975	1975	1975	3
474	20231222	133800	5869553	1975	1975	1975	1975	3
475	20231222	133700	5863628	1975	1975	1975	1975	6
476	20231222	133600	5851778	1975	1975	1975	1975	3
477	20231222	133500	5845853	1975	1975	1975	1975	3
478	20231222	133400	5839928	1975	1975	1975	1975	6
479	20231222	133300	5828078	1975	1975	1975	1975	3
480	20231222	133200	5822153	1975	1975	1975	1975	3
481	20231222	133100	5816228	1975	1975	1975	1975	6
482	20231222	133000	5804378	1980	1981	1981	1980	2
483	20231222	132900	5800417	1981	1982	1982	1981	2
484	20231222	132800	5796454	1975	1975	1975	1975	6
485	20231222	132700	5784604	1975	1975	1975	1975	3
486	20231222	132600	5778679	1975	1975	1975	1975	3
487	20231222	132500	5772754	1975	1975	1975	1975	6
488	20231222	132400	5760904	1975	1975	1975	1975	3
489	20231222	132300	5754979	1975	1975	1975	1975	3
490	20231222	132200	5749054	1975	1975	1975	1975	6
491	20231222	132100	5737204	1975	1975	1975	1975	3
492	20231222	132000	5731279	1975	1981	1982	1975	9
493	20231222	131900	5713464	1975	1975	1975	1975	6
494	20231222	131800	5701614	1975	1975	1975	1975	3
495	20231222	131700	5695689	1975	1975	1975	1975	3
496	20231222	131600	5689764	1975	1975	1975	1975	6
497	20231222	131500	5677914	1981	1981	1981	1981	6
498	20231222	131400	5666028	1975	1975	1975	1975	3
499	20231222	131300	5660103	1975	1975	1975	1975	6
500	20231222	131200	5648253	1981	1975	1981	1975	8
501	20231222	131100	5632429	1975	1975	1975	1975	3
502	20231222	131000	5626504	1975	1975	1975	1975	6
503	20231222	130900	5614654	1975	1975	1975	1975	3
504	20231222	130800	5608729	1975	1975	1975	1975	3
505	20231222	130700	5602804	1979	1980	1980	1979	2
506	20231222	130600	5598845	1981	1975	1981	1975	4
507	20231222	130500	5590939	1975	1975	1975	1975	3
508	20231222	130400	5585014	1975	1975	1975	1975	6
509	20231222	130300	5573164	1975	1975	1975	1975	3
510	20231222	130200	5567239	1981	1975	1981	1975	8
511	20231222	130100	5551409	1975	1975	1975	1975	6
512	20231222	130000	5539559	1981	1975	1981	1975	8
513	20231222	125900	5523731	1975	1975	1975	1975	3
514	20231222	125800	5517806	1975	1975	1975	1975	6
515	20231222	125700	5505956	1975	1975	1975	1975	3
516	20231222	125600	5500031	1975	1975	1975	1975	3
517	20231222	125500	5494106	1975	1979	1979	1975	6
518	20231222	125400	5482244	1980	1980	1980	1980	1
519	20231222	125300	5480264	1981	1976	1981	1976	51
520	20231222	125200	5379483	1975	1975	1976	1975	28
521	20231222	125100	5324161	1976	1975	1976	1975	4
522	20231222	125000	5316260	1975	1975	1975	1975	3
523	20231222	124900	5310335	1975	1975	1975	1975	6
524	20231222	124800	5298485	1975	1975	1975	1975	3
525	20231222	124700	5292560	1975	1975	1975	1975	3
526	20231222	124600	5286635	1975	1975	1976	1975	7
527	20231222	124500	5272809	1975	1975	1975	1975	3
528	20231222	124400	5266884	1975	1975	1975	1975	3
529	20231222	124300	5260959	1975	1975	1975	1975	6
530	20231222	124200	5249109	1975	1975	1975	1975	3
531	20231222	124100	5243184	1976	1975	1976	1975	4
532	20231222	124000	5235283	1975	1975	1975	1975	6
533	20231222	123900	5223433	1975	1975	1975	1975	3
534	20231222	123800	5217508	1975	1975	1975	1975	3
535	20231222	123700	5211583	1975	1975	1976	1975	7
536	20231222	123600	5197757	1975	1975	1975	1975	3
537	20231222	123500	5191832	1975	1975	1975	1975	3
538	20231222	123400	5185907	1975	1975	1975	1975	6
539	20231222	123300	5174057	1975	1975	1975	1975	3
540	20231222	123200	5168132	1975	1975	1975	1975	3
541	20231222	123100	5162207	1976	1975	1976	1975	7
542	20231222	123000	5148381	1975	1975	1975	1975	3
543	20231222	122900	5142456	1975	1975	1975	1975	3
544	20231222	122800	5136531	1975	1975	1975	1975	6
545	20231222	122700	5124681	1976	1975	1976	1975	4
546	20231222	122600	5116780	1975	1975	1975	1975	3
547	20231222	122500	5110855	1975	1975	1975	1975	6
548	20231222	122400	5099005	1975	1975	1975	1975	3
549	20231222	122300	5093080	1975	1975	1975	1975	3
550	20231222	122200	5087155	1976	1975	1976	1975	7
551	20231222	122100	5073329	1975	1975	1975	1975	3
552	20231222	122000	5067404	1975	1975	1975	1975	3
553	20231222	121900	5061479	1975	1975	1975	1975	6
554	20231222	121800	5049629	1975	1975	1975	1975	3
555	20231222	121700	5043704	1976	1975	1976	1975	4
556	20231222	121600	5035803	1976	1975	1976	1975	11
557	20231222	121500	5014073	1975	1975	1975	1975	3
558	20231222	121400	5008148	1976	1975	1976	1975	4
559	20231222	121300	5000247	1975	1975	1975	1975	6
560	20231222	121200	4988397	1975	1975	1975	1975	3
561	20231222	121100	4982472	1975	1975	1975	1975	3
562	20231222	121000	4976547	1975	1975	1975	1975	6
563	20231222	120900	4964697	1976	1975	1976	1975	4
564	20231222	120800	4956796	1975	1975	1975	1975	3
565	20231222	120700	4950871	1975	1975	1975	1975	3
566	20231222	120600	4944946	1975	1975	1975	1975	6
567	20231222	120500	4933096	1975	1975	1975	1975	3
568	20231222	120400	4927171	1976	1975	1976	1975	4
569	20231222	120300	4919270	1975	1975	1975	1975	6
570	20231222	120200	4907420	1975	1975	1975	1975	3
571	20231222	120100	4901495	1975	1975	1975	1975	3
572	20231222	120000	4895570	1975	1975	1976	1975	7
573	20231222	115900	4881744	1975	1975	1975	1975	3
574	20231222	115800	4875819	1975	1975	1975	1975	3
575	20231222	115700	4869894	1975	1975	1975	1975	3
576	20231222	115600	4863969	1975	1975	1975	1975	6
577	20231222	115500	4852119	1975	1975	1975	1975	3
578	20231222	115400	4846194	1976	1975	1976	1975	4
579	20231222	115300	4838293	1975	1975	1975	1975	6
580	20231222	115200	4826443	1975	1975	1975	1975	3
581	20231222	115100	4820518	1975	1975	1975	1975	3
582	20231222	115000	4814593	1975	1975	1976	1975	7
583	20231222	114900	4800767	1975	1975	1975	1975	3
584	20231222	114800	4794842	1975	1975	1975	1975	3
585	20231222	114700	4788917	1975	1975	1975	1975	6
586	20231222	114600	4777067	1975	1975	1975	1975	3
587	20231222	114500	4771142	1976	1975	1976	1975	4
588	20231222	114400	4763241	1975	1975	1975	1975	3
589	20231222	114300	4757316	1975	1975	1975	1975	6
590	20231222	114200	4745466	1975	1975	1975	1975	3
591	20231222	114100	4739541	1975	1975	1975	1975	3
592	20231222	114000	4733616	1975	1975	1976	1975	7
593	20231222	113900	4719790	1975	1975	1975	1975	3
594	20231222	113800	4713865	1975	1975	1975	1975	3
595	20231222	113700	4707940	1975	1975	1975	1975	6
596	20231222	113600	4696090	1975	1975	1975	1975	3
597	20231222	113500	4690165	1976	1975	1976	1975	4
598	20231222	113400	4682264	1975	1975	1975	1975	3
599	20231222	113300	4676339	1975	1975	1975	1975	6
600	20231222	113200	4664489	1975	1975	1975	1975	3
601	20231222	113100	4658564	1975	1975	1975	1975	3
602	20231222	113000	4652639	1976	1975	1976	1975	7
603	20231222	112900	4638813	1975	1975	1975	1975	3
604	20231222	112800	4632888	1975	1975	1975	1975	3
605	20231222	112700	4626963	1975	1975	1975	1975	7
606	20231222	112600	4613138	1976	1975	1976	1975	4
607	20231222	112500	4605237	1975	1975	1975	1975	3
608	20231222	112400	4599312	1975	1975	1975	1975	6
609	20231222	112300	4587462	1975	1975	1975	1975	3
610	20231222	112200	4581537	1975	1975	1975	1975	3
611	20231222	112100	4575612	1975	1976	1976	1975	4
612	20231222	112000	4567711	1975	1975	1975	1975	6
613	20231222	111900	4555861	1975	1975	1975	1975	3
614	20231222	111800	4549936	1975	1975	1975	1975	3
615	20231222	111700	4544011	1975	1975	1975	1975	6
616	20231222	111600	4532161	1976	1975	1976	1975	4
617	20231222	111500	4524260	1975	1975	1975	1975	3
618	20231222	111400	4518335	1975	1975	1976	1975	385
619	20231222	111300	3757948	1975	1975	1975	1975	3
620	20231222	111200	3752023	1975	1975	1975	1975	3
621	20231222	111100	3746098	1975	1976	1976	1975	4
622	20231222	111000	3738197	1975	1975	1975	1975	6
623	20231222	110900	3726347	1975	1975	1975	1975	3
624	20231222	110800	3720422	1975	1975	1975	1975	3
625	20231222	110700	3714497	1975	1975	1975	1975	6
626	20231222	110600	3702647	1976	1975	1976	1975	4
627	20231222	110500	3694746	1975	1975	1975	1975	3
628	20231222	110400	3688821	1975	1975	1975	1975	6
629	20231222	110300	3676971	1975	1975	1975	1975	3
630	20231222	110200	3671046	1975	1975	1975	1975	3
631	20231222	110100	3665121	1976	1975	1976	1975	7
632	20231222	110000	3651295	1975	1975	1975	1975	3
633	20231222	105900	3645370	1975	1975	1975	1975	3
634	20231222	105800	3639445	1975	1975	1975	1975	3
635	20231222	105700	3633520	1975	1975	1975	1975	6
636	20231222	105600	3621670	1976	1975	1976	1975	4
637	20231222	105500	3613769	1975	1975	1975	1975	3
638	20231222	105400	3607844	1975	1975	1976	1975	11
639	20231222	105300	3586114	1976	1975	1976	1975	4
640	20231222	105200	3578213	1975	1975	1975	1975	3
641	20231222	105100	3572288	1975	1975	1975	1975	6
642	20231222	105000	3560438	1975	1976	1976	1975	8
643	20231222	104900	3544633	1975	1976	1976	1975	7
644	20231222	104800	3530804	1975	1976	1976	1975	8
645	20231222	104700	3514999	1975	1975	1975	1975	6
646	20231222	104600	3503149	1975	1975	1975	1975	3
647	20231222	104500	3497224	1975	1975	1975	1975	3
648	20231222	104400	3491299	1975	1975	1975	1975	6
649	20231222	104300	3479449	1975	1975	1975	1975	3
650	20231222	104200	3473524	1975	1976	1976	1975	8
651	20231222	104100	3457719	1975	1976	1982	1975	41
652	20231222	104000	3376690	1976	1976	1976	1976	3
653	20231222	103900	3370762	1976	1976	1976	1976	3
654	20231222	103800	3364834	1976	1976	1976	1976	6
655	20231222	103700	3352978	1976	1976	1976	1976	3
656	20231222	103600	3347050	1976	1979	1982	1976	8
657	20231222	103500	3331222	1976	1976	1976	1976	3
658	20231222	103400	3325294	1976	1976	1976	1976	6
659	20231222	103300	3313438	1976	1976	1976	1976	3
660	20231222	103200	3307510	1976	1976	1976	1976	3
661	20231222	103100	3301582	1976	1976	1976	1976	6
662	20231222	103000	3289726	1976	1976	1976	1976	3
663	20231222	102900	3283798	1979	1979	1979	1979	1
664	20231222	102800	3281819	1980	1976	1982	1976	10
665	20231222	102700	3262020	1976	1976	1976	1976	3
666	20231222	102600	3256092	1976	1976	1976	1976	3
667	20231222	102500	3250164	1976	1976	1976	1976	3
668	20231222	102400	3244236	1976	1976	1976	1976	6
669	20231222	102300	3232380	1976	1976	1976	1976	3
670	20231222	102200	3226452	1976	1976	1976	1976	3
671	20231222	102100	3220524	1976	1975	1976	1975	6
672	20231222	102000	3208671	1975	1975	1975	1975	3
673	20231222	101900	3202746	1975	1976	1981	1975	18
674	20231222	101800	3167178	1975	1975	1975	1975	6
675	20231222	101700	3155328	1976	1976	1976	1976	1
676	20231222	101600	3153352	1980	1980	1980	1980	1
677	20231222	101500	3151372	1981	1976	1982	1976	5
678	20231222	101400	3141481	1976	1976	1976	1976	3
679	20231222	101300	3135553	1976	1982	1982	1976	8
680	20231222	101200	3119715	1975	1976	1982	1975	9
681	20231222	101100	3101910	1975	1974	1975	1974	8
682	20231222	101000	3086113	1974	1974	1974	1974	3
683	20231222	100900	3080191	1974	1974	1974	1974	3
684	20231222	100800	3074269	1974	1974	1974	1974	6
685	20231222	100700	3062425	1974	1973	1974	1973	5
686	20231222	100600	3052558	1973	1973	1973	1973	3
687	20231222	100500	3046639	1973	1973	1973	1973	6
688	20231222	100400	3034801	1972	1972	1972	1972	3
689	20231222	100300	3028885	1972	1972	1972	1972	3
690	20231222	100200	3022969	1972	1972	1972	1972	3
691	20231222	100100	3017053	1972	1971	1972	1971	6
692	20231222	100000	3005224	1974	1974	1974	1974	1
693	20231222	095900	3003250	1974	1974	1974	1974	3
694	20231222	095800	2997328	1975	1976	1976	1975	2
695	20231222	095700	2993377	1971	1970	1971	1970	84
696	20231222	095600	2827816	1970	1970	1970	1970	3
697	20231222	095500	2821906	1970	1970	1970	1970	6
698	20231222	095400	2810086	1971	1970	1971	1970	318
699	20231222	095300	2183311	1970	1970	1970	1970	3
700	20231222	095200	2177401	1970	1970	1970	1970	6
701	20231222	095100	2165581	1970	1970	1970	1970	3
702	20231222	095000	2159671	1970	1970	1970	1970	3
703	20231222	094900	2153761	1970	1970	1970	1970	3
704	20231222	094800	2147851	1970	1970	1971	1970	309
705	20231222	094700	1539089	1969	1969	1969	1969	3
706	20231222	094600	1533182	1969	1970	1970	1969	13
707	20231222	094500	1507575	1966	1966	1966	1966	6
708	20231222	094400	1495779	1966	1966	1966	1966	3
709	20231222	094300	1489881	1966	1966	1966	1966	3
710	20231222	094200	1483983	1966	1966	1966	1966	6
711	20231222	094100	1472187	1966	1966	1966	1966	3
712	20231222	094000	1466289	1966	1966	1966	1966	3
713	20231222	093900	1460391	1970	1966	1970	1966	4
714	20231222	093800	1452523	1966	1966	1966	1966	6
715	20231222	093700	1440727	1966	1966	1966	1966	3
716	20231222	093600	1434829	1966	1970	1970	1966	351
717	20231222	093500	743371	1970	1970	1970	1970	6
718	20231222	093400	731551	1970	1970	1970	1970	3
719	20231222	093300	725641	1970	1970	1970	1970	3
720	20231222	093200	719731	1970	1970	1970	1970	6
721	20231222	093100	707911	1971	1970	1971	1970	4
722	20231222	093000	700030	1970	1970	1970	1970	3
723	20231222	092900	694120	1970	1970	1970	1970	6
724	20231222	092800	682300	1970	1970	1970	1970	3
725	20231222	092700	676390	1970	1970	1970	1970	3
726	20231222	092600	670480	1971	1970	1971	1970	4
727	20231222	092500	662599	1970	1970	1970	1970	6
728	20231222	092400	650779	1970	1970	1970	1970	3
729	20231222	092300	644869	1970	1970	1970	1970	3
730	20231222	092200	638959	1970	1970	1971	1970	7
731	20231222	092100	625168	1970	1970	1970	1970	3
732	20231222	092000	619258	1970	1970	1970	1970	3
733	20231222	091900	613348	1970	1970	1970	1970	6
734	20231222	091800	601528	1970	1970	1970	1970	3
735	20231222	091700	595618	1970	1970	1970	1970	3
736	20231222	091600	589708	1971	1970	1971	1970	4
737	20231222	091500	581827	1970	1971	1971	1970	210
738	20231222	091400	167920	1971	1971	1971	1971	3
739	20231222	091300	162007	1971	1971	1971	1971	3
740	20231222	091200	156094	1982	1971	1982	1971	12
741	20231222	091100	132376	1971	1971	1971	1971	3
742	20231222	091000	126463	1983	1971	1983	1971	8
743	20231222	090900	110637	1982	1971	1984	1971	12
744	20231222	090800	86909	1984	1971	1984	1971	8
745	20231222	090700	71076	1984	1971	1984	1971	8
746	20231222	090600	55247	1971	1982	1982	1971	4
747	20231222	090500	47352	1971	1971	1971	1971	3
748	20231222	090400	41439	1971	1982	1985	1971	8
749	20231222	090300	25607	1970	1970	1970	1970	3
750	20231222	090200	19697	1970	1970	1970	1970	6
751	20231222	090100	7877	1965	1965	1965	1965	3
752	20231222	090000	1982	1982	1982	1982	1982	1