KissMeData/439410/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	212900	37223222	1979	1979	1979	1979	100
3	20231218	212800	37223222	1979	1979	1979	1979	0
4	20231218	212700	37223222	1979	1979	1979	1979	0
5	20231218	212600	37223222	1979	1979	1979	1979	0
6	20231218	212500	37223222	1979	1979	1979	1979	0
7	20231218	212400	37223222	1979	1979	1979	1979	0
8	20231218	212300	37223222	1979	1979	1979	1979	0
9	20231218	212200	37223222	1979	1979	1979	1979	0
10	20231218	212100	37223222	1979	1979	1979	1979	0
11	20231218	212000	37223222	1979	1979	1979	1979	0
12	20231218	211900	37223222	1979	1979	1979	1979	0
13	20231218	211800	37223222	1979	1979	1979	1979	0
14	20231218	211700	37223222	1979	1979	1979	1979	0
15	20231218	211600	37223222	1979	1979	1979	1979	0
16	20231218	211500	37223222	1979	1979	1979	1979	0
17	20231218	211400	37223222	1979	1979	1979	1979	0
18	20231218	211300	37223222	1979	1979	1979	1979	0
19	20231218	211200	37223222	1979	1979	1979	1979	0
20	20231218	211100	37223222	1979	1979	1979	1979	0
21	20231218	211000	37223222	1979	1979	1979	1979	0
22	20231218	210900	37223222	1979	1979	1979	1979	0
23	20231218	210800	37223222	1979	1979	1979	1979	0
24	20231218	210700	37223222	1979	1979	1979	1979	0
25	20231218	210600	37223222	1979	1979	1979	1979	0
26	20231218	210500	37223222	1979	1979	1979	1979	0
27	20231218	210400	37223222	1979	1979	1979	1979	0
28	20231218	210300	37223222	1979	1979	1979	1979	0
29	20231218	210200	37223222	1979	1979	1979	1979	0
30	20231218	210100	37223222	1979	1979	1979	1979	0
31	20231218	210000	37223222	1979	1979	1979	1979	0
32	20231218	205900	37223222	1979	1979	1979	1979	100
33	20231218	205800	37223222	1979	1979	1979	1979	0
34	20231218	205700	37223222	1979	1979	1979	1979	0
35	20231218	205600	37223222	1979	1979	1979	1979	0
36	20231218	205500	37223222	1979	1979	1979	1979	0
37	20231218	205400	37223222	1979	1979	1979	1979	0
38	20231218	205300	37223222	1979	1979	1979	1979	0
39	20231218	205200	37223222	1979	1979	1979	1979	0
40	20231218	205100	37223222	1979	1979	1979	1979	0
41	20231218	205000	37223222	1979	1979	1979	1979	0
42	20231218	204900	37223222	1979	1979	1979	1979	0
43	20231218	204800	37223222	1979	1979	1979	1979	0
44	20231218	204700	37223222	1979	1979	1979	1979	0
45	20231218	204600	37223222	1979	1979	1979	1979	0
46	20231218	204500	37223222	1979	1979	1979	1979	0
47	20231218	204400	37223222	1979	1979	1979	1979	0
48	20231218	204300	37223222	1979	1979	1979	1979	0
49	20231218	204200	37223222	1979	1979	1979	1979	0
50	20231218	204100	37223222	1979	1979	1979	1979	0
51	20231218	204000	37223222	1979	1979	1979	1979	0
52	20231218	203900	37223222	1979	1979	1979	1979	0
53	20231218	203800	37223222	1979	1979	1979	1979	0
54	20231218	203700	37223222	1979	1979	1979	1979	0
55	20231218	203600	37223222	1979	1979	1979	1979	0
56	20231218	203500	37223222	1979	1979	1979	1979	0
57	20231218	203400	37223222	1979	1979	1979	1979	0
58	20231218	203300	37223222	1979	1979	1979	1979	0
59	20231218	203200	37223222	1979	1979	1979	1979	0
60	20231218	203100	37223222	1979	1979	1979	1979	0
61	20231218	203000	37223222	1979	1979	1979	1979	0
62	20231218	202900	37223222	1979	1979	1979	1979	100
63	20231218	202800	37223222	1979	1979	1979	1979	0
64	20231218	202700	37223222	1979	1979	1979	1979	0
65	20231218	202600	37223222	1979	1979	1979	1979	0
66	20231218	202500	37223222	1979	1979	1979	1979	0
67	20231218	202400	37223222	1979	1979	1979	1979	0
68	20231218	202300	37223222	1979	1979	1979	1979	0
69	20231218	202200	37223222	1979	1979	1979	1979	0
70	20231218	202100	37223222	1979	1979	1979	1979	0
71	20231218	202000	37223222	1979	1979	1979	1979	0
72	20231218	201900	37223222	1979	1979	1979	1979	0
73	20231218	201800	37223222	1979	1979	1979	1979	0
74	20231218	201700	37223222	1979	1979	1979	1979	0
75	20231218	201600	37223222	1979	1979	1979	1979	0
76	20231218	201500	37223222	1979	1979	1979	1979	0
77	20231218	201400	37223222	1979	1979	1979	1979	0
78	20231218	201300	37223222	1979	1979	1979	1979	0
79	20231218	201200	37223222	1979	1979	1979	1979	0
80	20231218	201100	37223222	1979	1979	1979	1979	0
81	20231218	201000	37223222	1979	1979	1979	1979	0
82	20231218	200900	37223222	1979	1979	1979	1979	0
83	20231218	200800	37223222	1979	1979	1979	1979	0
84	20231218	200700	37223222	1979	1979	1979	1979	0
85	20231218	200600	37223222	1979	1979	1979	1979	0
86	20231218	200500	37223222	1979	1979	1979	1979	0
87	20231218	200400	37223222	1979	1979	1979	1979	0
88	20231218	200300	37223222	1979	1979	1979	1979	0
89	20231218	200200	37223222	1979	1979	1979	1979	0
90	20231218	200100	37223222	1979	1979	1979	1979	0
91	20231218	200000	37223222	1979	1979	1979	1979	0
92	20231218	195900	37223222	1979	1979	1979	1979	100
93	20231218	195800	37223222	1979	1979	1979	1979	0
94	20231218	195700	37223222	1979	1979	1979	1979	0
95	20231218	195600	37223222	1979	1979	1979	1979	0
96	20231218	195500	37223222	1979	1979	1979	1979	0
97	20231218	195400	37223222	1979	1979	1979	1979	0
98	20231218	195300	37223222	1979	1979	1979	1979	0
99	20231218	195200	37223222	1979	1979	1979	1979	0
100	20231218	195100	37223222	1979	1979	1979	1979	0
101	20231218	195000	37223222	1979	1979	1979	1979	0
102	20231218	194900	37223222	1979	1979	1979	1979	0
103	20231218	194800	37223222	1979	1979	1979	1979	0
104	20231218	194700	37223222	1979	1979	1979	1979	0
105	20231218	194600	37223222	1979	1979	1979	1979	0
106	20231218	194500	37223222	1979	1979	1979	1979	0
107	20231218	194400	37223222	1979	1979	1979	1979	0
108	20231218	194300	37223222	1979	1979	1979	1979	0
109	20231218	194200	37223222	1979	1979	1979	1979	0
110	20231218	194100	37223222	1979	1979	1979	1979	0
111	20231218	194000	37223222	1979	1979	1979	1979	0
112	20231218	193900	37223222	1979	1979	1979	1979	0
113	20231218	193800	37223222	1979	1979	1979	1979	0
114	20231218	193700	37223222	1979	1979	1979	1979	0
115	20231218	193600	37223222	1979	1979	1979	1979	0
116	20231218	193500	37223222	1979	1979	1979	1979	0
117	20231218	193400	37223222	1979	1979	1979	1979	0
118	20231218	193300	37223222	1979	1979	1979	1979	0
119	20231218	193200	37223222	1979	1979	1979	1979	0
120	20231218	193100	37223222	1979	1979	1979	1979	0
121	20231218	193000	37223222	1979	1979	1979	1979	0
122	20231218	192900	37223222	1979	1979	1979	1979	100
123	20231218	192800	37223222	1979	1979	1979	1979	0
124	20231218	192700	37223222	1979	1979	1979	1979	0
125	20231218	192600	37223222	1979	1979	1979	1979	0
126	20231218	192500	37223222	1979	1979	1979	1979	0
127	20231218	192400	37223222	1979	1979	1979	1979	0
128	20231218	192300	37223222	1979	1979	1979	1979	0
129	20231218	192200	37223222	1979	1979	1979	1979	0
130	20231218	192100	37223222	1979	1979	1979	1979	0
131	20231218	192000	37223222	1979	1979	1979	1979	0
132	20231218	191900	37223222	1979	1979	1979	1979	0
133	20231218	191800	37223222	1979	1979	1979	1979	0
134	20231218	191700	37223222	1979	1979	1979	1979	0
135	20231218	191600	37223222	1979	1979	1979	1979	0
136	20231218	191500	37223222	1979	1979	1979	1979	0
137	20231218	191400	37223222	1979	1979	1979	1979	0
138	20231218	191300	37223222	1979	1979	1979	1979	0
139	20231218	191200	37223222	1979	1979	1979	1979	0
140	20231218	191100	37223222	1979	1979	1979	1979	0
141	20231218	191000	37223222	1979	1979	1979	1979	0
142	20231218	190900	37223222	1979	1979	1979	1979	0
143	20231218	190800	37223222	1979	1979	1979	1979	0
144	20231218	190700	37223222	1979	1979	1979	1979	0
145	20231218	190600	37223222	1979	1979	1979	1979	0
146	20231218	190500	37223222	1979	1979	1979	1979	0
147	20231218	190400	37223222	1979	1979	1979	1979	0
148	20231218	190300	37223222	1979	1979	1979	1979	0
149	20231218	190200	37223222	1979	1979	1979	1979	0
150	20231218	190100	37223222	1979	1979	1979	1979	0
151	20231218	190000	37223222	1979	1979	1979	1979	0
152	20231218	185900	37223222	1979	1979	1979	1979	100
153	20231218	185800	37223222	1979	1979	1979	1979	0
154	20231218	185700	37223222	1979	1979	1979	1979	0
155	20231218	185600	37223222	1979	1979	1979	1979	0
156	20231218	185500	37223222	1979	1979	1979	1979	0
157	20231218	185400	37223222	1979	1979	1979	1979	0
158	20231218	185300	37223222	1979	1979	1979	1979	0
159	20231218	185200	37223222	1979	1979	1979	1979	0
160	20231218	185100	37223222	1979	1979	1979	1979	0
161	20231218	185000	37223222	1979	1979	1979	1979	0
162	20231218	184900	37223222	1979	1979	1979	1979	0
163	20231218	184800	37223222	1979	1979	1979	1979	0
164	20231218	184700	37223222	1979	1979	1979	1979	0
165	20231218	184600	37223222	1979	1979	1979	1979	0
166	20231218	184500	37223222	1979	1979	1979	1979	0
167	20231218	184400	37223222	1979	1979	1979	1979	0
168	20231218	184300	37223222	1979	1979	1979	1979	0
169	20231218	184200	37223222	1979	1979	1979	1979	0
170	20231218	184100	37223222	1979	1979	1979	1979	0
171	20231218	184000	37223222	1979	1979	1979	1979	0
172	20231218	183900	37223222	1979	1979	1979	1979	0
173	20231218	183800	37223222	1979	1979	1979	1979	0
174	20231218	183700	37223222	1979	1979	1979	1979	0
175	20231218	183600	37223222	1979	1979	1979	1979	0
176	20231218	183500	37223222	1979	1979	1979	1979	0
177	20231218	183400	37223222	1979	1979	1979	1979	0
178	20231218	183300	37223222	1979	1979	1979	1979	0
179	20231218	183200	37223222	1979	1979	1979	1979	0
180	20231218	183100	37223222	1979	1979	1979	1979	0
181	20231218	183000	37223222	1979	1979	1979	1979	0
182	20231218	182900	37223222	1979	1979	1979	1979	100
183	20231218	182800	37223222	1979	1979	1979	1979	0
184	20231218	182700	37223222	1979	1979	1979	1979	0
185	20231218	182600	37223222	1979	1979	1979	1979	0
186	20231218	182500	37223222	1979	1979	1979	1979	0
187	20231218	182400	37223222	1979	1979	1979	1979	0
188	20231218	182300	37223222	1979	1979	1979	1979	0
189	20231218	182200	37223222	1979	1979	1979	1979	0
190	20231218	182100	37223222	1979	1979	1979	1979	0
191	20231218	182000	37223222	1979	1979	1979	1979	0
192	20231218	181900	37223222	1979	1979	1979	1979	0
193	20231218	181800	37223222	1979	1979	1979	1979	0
194	20231218	181700	37223222	1979	1979	1979	1979	0
195	20231218	181600	37223222	1979	1979	1979	1979	0
196	20231218	181500	37223222	1979	1979	1979	1979	0
197	20231218	181400	37223222	1979	1979	1979	1979	0
198	20231218	181300	37223222	1979	1979	1979	1979	0
199	20231218	181200	37223222	1979	1979	1979	1979	0
200	20231218	181100	37223222	1979	1979	1979	1979	0
201	20231218	181000	37223222	1979	1979	1979	1979	0
202	20231218	180900	37223222	1979	1979	1979	1979	0
203	20231218	180800	37223222	1979	1979	1979	1979	0
204	20231218	180700	37223222	1979	1979	1979	1979	0
205	20231218	180600	37223222	1979	1979	1979	1979	0
206	20231218	180500	37223222	1979	1979	1979	1979	0
207	20231218	180400	37223222	1979	1979	1979	1979	0
208	20231218	180300	37223222	1979	1979	1979	1979	0
209	20231218	180200	37223222	1979	1979	1979	1979	0
210	20231218	180100	37223222	1979	1979	1979	1979	0
211	20231218	180000	37223222	1979	1979	1979	1979	0
212	20231218	175900	37223222	1979	1979	1979	1979	100
213	20231218	175800	37223222	1979	1979	1979	1979	0
214	20231218	175700	37223222	1979	1979	1979	1979	0
215	20231218	175600	37223222	1979	1979	1979	1979	0
216	20231218	175500	37223222	1979	1979	1979	1979	0
217	20231218	175400	37223222	1979	1979	1979	1979	0
218	20231218	175300	37223222	1979	1979	1979	1979	0
219	20231218	175200	37223222	1979	1979	1979	1979	0
220	20231218	175100	37223222	1979	1979	1979	1979	0
221	20231218	175000	37223222	1979	1979	1979	1979	0
222	20231218	174900	37223222	1979	1979	1979	1979	0
223	20231218	174800	37223222	1979	1979	1979	1979	0
224	20231218	174700	37223222	1979	1979	1979	1979	0
225	20231218	174600	37223222	1979	1979	1979	1979	0
226	20231218	174500	37223222	1979	1979	1979	1979	0
227	20231218	174400	37223222	1979	1979	1979	1979	0
228	20231218	174300	37223222	1979	1979	1979	1979	0
229	20231218	174200	37223222	1979	1979	1979	1979	0
230	20231218	174100	37223222	1979	1979	1979	1979	0
231	20231218	174000	37223222	1979	1979	1979	1979	0
232	20231218	173900	37223222	1979	1979	1979	1979	0
233	20231218	173800	37223222	1979	1979	1979	1979	0
234	20231218	173700	37223222	1979	1979	1979	1979	0
235	20231218	173600	37223222	1979	1979	1979	1979	0
236	20231218	173500	37223222	1979	1979	1979	1979	0
237	20231218	173400	37223222	1979	1979	1979	1979	0
238	20231218	173300	37223222	1979	1979	1979	1979	0
239	20231218	173200	37223222	1979	1979	1979	1979	0
240	20231218	173100	37223222	1979	1979	1979	1979	0
241	20231218	173000	37223222	1979	1979	1979	1979	0
242	20231218	172900	37223222	1979	1979	1979	1979	100
243	20231218	172800	37223222	1979	1979	1979	1979	0
244	20231218	172700	37223222	1979	1979	1979	1979	0
245	20231218	172600	37223222	1979	1979	1979	1979	0
246	20231218	172500	37223222	1979	1979	1979	1979	0
247	20231218	172400	37223222	1979	1979	1979	1979	0
248	20231218	172300	37223222	1979	1979	1979	1979	0
249	20231218	172200	37223222	1979	1979	1979	1979	0
250	20231218	172100	37223222	1979	1979	1979	1979	0
251	20231218	172000	37223222	1979	1979	1979	1979	0
252	20231218	171900	37223222	1979	1979	1979	1979	0
253	20231218	171800	37223222	1979	1979	1979	1979	0
254	20231218	171700	37223222	1979	1979	1979	1979	0
255	20231218	171600	37223222	1979	1979	1979	1979	0
256	20231218	171500	37223222	1979	1979	1979	1979	0
257	20231218	171400	37223222	1979	1979	1979	1979	0
258	20231218	171300	37223222	1979	1979	1979	1979	0
259	20231218	171200	37223222	1979	1979	1979	1979	0
260	20231218	171100	37223222	1979	1979	1979	1979	0
261	20231218	171000	37223222	1979	1979	1979	1979	0
262	20231218	170900	37223222	1979	1979	1979	1979	0
263	20231218	170800	37223222	1979	1979	1979	1979	0
264	20231218	170700	37223222	1979	1979	1979	1979	0
265	20231218	170600	37223222	1979	1979	1979	1979	0
266	20231218	170500	37223222	1979	1979	1979	1979	0
267	20231218	170400	37223222	1979	1979	1979	1979	0
268	20231218	170300	37223222	1979	1979	1979	1979	0
269	20231218	170200	37223222	1979	1979	1979	1979	0
270	20231218	170100	37223222	1979	1979	1979	1979	0
271	20231218	170000	37223222	1979	1979	1979	1979	0
272	20231218	165900	37223222	1979	1979	1979	1979	100
273	20231218	165800	37223222	1979	1979	1979	1979	0
274	20231218	165700	37223222	1979	1979	1979	1979	0
275	20231218	165600	37223222	1979	1979	1979	1979	0
276	20231218	165500	37223222	1979	1979	1979	1979	0
277	20231218	165400	37223222	1979	1979	1979	1979	0
278	20231218	165300	37223222	1979	1979	1979	1979	0
279	20231218	165200	37223222	1979	1979	1979	1979	0
280	20231218	165100	37223222	1979	1979	1979	1979	0
281	20231218	165000	37223222	1979	1979	1979	1979	0
282	20231218	164900	37223222	1979	1979	1979	1979	0
283	20231218	164800	37223222	1979	1979	1979	1979	0
284	20231218	164700	37223222	1979	1979	1979	1979	0
285	20231218	164600	37223222	1979	1979	1979	1979	0
286	20231218	164500	37223222	1979	1979	1979	1979	0
287	20231218	164400	37223222	1979	1979	1979	1979	0
288	20231218	164300	37223222	1979	1979	1979	1979	0
289	20231218	164200	37223222	1979	1979	1979	1979	0
290	20231218	164100	37223222	1979	1979	1979	1979	0
291	20231218	164000	37223222	1979	1979	1979	1979	0
292	20231218	163900	37223222	1979	1979	1979	1979	0
293	20231218	163800	37223222	1979	1979	1979	1979	0
294	20231218	163700	37223222	1979	1979	1979	1979	0
295	20231218	163600	37223222	1979	1979	1979	1979	0
296	20231218	163500	37223222	1979	1979	1979	1979	0
297	20231218	163400	37223222	1979	1979	1979	1979	0
298	20231218	163300	37223222	1979	1979	1979	1979	0
299	20231218	163200	37223222	1979	1979	1979	1979	0
300	20231218	163100	37223222	1979	1979	1979	1979	0
301	20231218	163000	37223222	1979	1979	1979	1979	0
302	20231218	162900	37223222	1979	1979	1979	1979	100
303	20231218	162800	37223222	1979	1979	1979	1979	0
304	20231218	162700	37223222	1979	1979	1979	1979	0
305	20231218	162600	37223222	1979	1979	1979	1979	0
306	20231218	162500	37223222	1979	1979	1979	1979	0
307	20231218	162400	37223222	1979	1979	1979	1979	0
308	20231218	162300	37223222	1979	1979	1979	1979	0
309	20231218	162200	37223222	1979	1979	1979	1979	0
310	20231218	162100	37223222	1979	1979	1979	1979	0
311	20231218	162000	37223222	1979	1979	1979	1979	0
312	20231218	161900	37223222	1979	1979	1979	1979	0
313	20231218	161800	37223222	1979	1979	1979	1979	0
314	20231218	161700	37223222	1979	1979	1979	1979	0
315	20231218	161600	37223222	1979	1979	1979	1979	0
316	20231218	161500	37223222	1979	1979	1979	1979	0
317	20231218	161400	37223222	1979	1979	1979	1979	0
318	20231218	161300	37223222	1979	1979	1979	1979	0
319	20231218	161200	37223222	1979	1979	1979	1979	0
320	20231218	161100	37223222	1979	1979	1979	1979	0
321	20231218	161000	37223222	1979	1979	1979	1979	0
322	20231218	160900	37223222	1979	1979	1979	1979	0
323	20231218	160800	37223222	1979	1979	1979	1979	0
324	20231218	160700	37223222	1979	1979	1979	1979	0
325	20231218	160600	37223222	1979	1979	1979	1979	0
326	20231218	160500	37223222	1979	1979	1979	1979	0
327	20231218	160400	37223222	1979	1979	1979	1979	0
328	20231218	160300	37223222	1979	1979	1979	1979	0
329	20231218	160200	37223222	1979	1979	1979	1979	0
330	20231218	160100	37223222	1979	1979	1979	1979	0
331	20231218	160000	37223222	1979	1979	1979	1979	0
332	20231218	155900	37223222	1979	1979	1979	1979	100
333	20231218	155800	37223222	1979	1979	1979	1979	0
334	20231218	155700	37223222	1979	1979	1979	1979	0
335	20231218	155600	37223222	1979	1979	1979	1979	0
336	20231218	155500	37223222	1979	1979	1979	1979	0
337	20231218	155400	37223222	1979	1979	1979	1979	0
338	20231218	155300	37223222	1979	1979	1979	1979	0
339	20231218	155200	37223222	1979	1979	1979	1979	0
340	20231218	155100	37223222	1979	1979	1979	1979	0
341	20231218	155000	37223222	1979	1979	1979	1979	0
342	20231218	154900	37223222	1979	1979	1979	1979	0
343	20231218	154800	37223222	1979	1979	1979	1979	0
344	20231218	154700	37223222	1979	1979	1979	1979	0
345	20231218	154600	37223222	1979	1979	1979	1979	0
346	20231218	154500	37223222	1979	1979	1979	1979	0
347	20231218	154400	37223222	1979	1979	1979	1979	0
348	20231218	154300	37223222	1979	1979	1979	1979	0
349	20231218	154200	37223222	1979	1979	1979	1979	0
350	20231218	154100	37223222	1979	1979	1979	1979	0
351	20231218	154000	37223222	1979	1979	1979	1979	0
352	20231218	153900	37223222	1979	1979	1979	1979	0
353	20231218	153800	37223222	1979	1979	1979	1979	0
354	20231218	153700	37223222	1979	1979	1979	1979	0
355	20231218	153600	37223222	1979	1979	1979	1979	0
356	20231218	153500	37223222	1979	1979	1979	1979	0
357	20231218	153400	37223222	1979	1979	1979	1979	0
358	20231218	153300	37223222	1979	1979	1979	1979	0
359	20231218	153200	37223222	1979	1979	1979	1979	0
360	20231218	153100	37223222	1979	1979	1979	1979	0
361	20231218	153000	37223222	1979	1979	1979	1979	100
362	20231218	152900	37025322	1980	1980	1980	1980	0
363	20231218	152800	37025322	1980	1980	1980	1980	0
364	20231218	152700	37025322	1980	1980	1980	1980	0
365	20231218	152600	37025322	1980	1980	1980	1980	0
366	20231218	152500	37025322	1980	1980	1980	1980	0
367	20231218	152400	37025322	1980	1980	1980	1980	0
368	20231218	152300	37025322	1980	1980	1980	1980	0
369	20231218	152200	37025322	1980	1980	1980	1980	0
370	20231218	152100	37025322	1980	1980	1980	1980	0
371	20231218	152000	37025322	1980	1980	1980	1980	0
372	20231218	151900	37025322	1980	1977	1980	1977	4
373	20231218	151800	37017411	1977	1977	1977	1977	4
374	20231218	151700	37009503	1980	1977	1980	1977	4
375	20231218	151600	37001592	1980	1977	1980	1977	8
376	20231218	151500	36985770	1980	1977	1980	1977	4
377	20231218	151400	36977859	1980	1977	1980	1977	4
378	20231218	151300	36969948	1980	1977	1980	1977	8
379	20231218	151200	36954126	1980	1977	1980	1977	4
380	20231218	151100	36946215	1977	1980	1980	1977	4
381	20231218	151000	36938304	1977	1980	1980	1976	8
382	20231218	150900	36922485	1976	1976	1976	1976	3
383	20231218	150800	36916557	1980	1976	1980	1976	8
384	20231218	150700	36900741	1980	1976	1980	1976	4
385	20231218	150600	36892833	1980	1976	1980	1976	4
386	20231218	150500	36884925	1980	1975	1980	1975	7
387	20231218	150400	36871092	1980	1975	1980	1975	4
388	20231218	150300	36863187	1980	1975	1980	1975	4
389	20231218	150200	36855282	1975	1975	1980	1975	7
390	20231218	150100	36841452	1980	1975	1980	1975	4
391	20231218	150000	36833547	1980	1980	1980	1975	5
392	20231218	145900	36823662	1975	1975	1980	1975	17
393	20231218	145800	36790082	1975	1975	1975	1975	33
394	20231218	145700	36724907	1975	1975	1975	1975	16
395	20231218	145600	36693307	1980	1975	1980	1975	23
396	20231218	145500	36647832	1975	1975	1975	1975	23
397	20231218	145400	36602407	1975	1975	1975	1975	16
398	20231218	145300	36570807	1975	1975	1975	1975	23
399	20231218	145200	36525382	1975	1975	1975	1975	23
400	20231218	145100	36479957	1975	1975	1975	1975	16
401	20231218	145000	36448357	1975	1975	1975	1975	23
402	20231218	144900	36402932	1975	1975	1975	1975	13
403	20231218	144800	36377257	1975	1975	1975	1975	27
404	20231218	144700	36323932	1975	1975	1975	1975	35
405	20231218	144600	36254807	1975	1975	1975	1975	16
406	20231218	144500	36223207	1976	1976	1976	1976	13
407	20231218	144400	36197519	1976	1976	1976	1976	23
408	20231218	144300	36152071	1976	1976	1976	1976	16
409	20231218	144200	36120455	1976	1976	1976	1976	23
410	20231218	144100	36075007	1976	1976	1976	1976	13
411	20231218	144000	36049319	1976	1975	1976	1975	26
412	20231218	143900	35997956	1975	1975	1975	1975	23
413	20231218	143800	35952531	1975	1975	1975	1975	13
414	20231218	143700	35926856	1975	1975	1975	1975	26
415	20231218	143600	35875506	1975	1975	1975	1975	13
416	20231218	143500	35849831	1975	1975	1975	1975	26
417	20231218	143400	35798481	1975	1975	1975	1975	23
418	20231218	143300	35753056	1975	1975	1975	1975	13
419	20231218	143200	35727381	1975	1975	1975	1975	26
420	20231218	143100	35676031	1975	1975	1975	1975	23
421	20231218	143000	35630606	1975	1975	1975	1975	13
422	20231218	142900	35604931	1975	1975	1975	1975	26
423	20231218	142800	35553581	1975	1975	1975	1975	13
424	20231218	142700	35527906	1975	1975	1975	1975	23
425	20231218	142600	35482481	1975	1975	1975	1975	26
426	20231218	142500	35431131	1975	1975	1975	1975	13
427	20231218	142400	35405456	1975	1975	1976	1975	26
428	20231218	142300	35354105	1975	1975	1975	1975	23
429	20231218	142200	35308680	1975	1975	1975	1975	13
430	20231218	142100	35283005	1975	1975	1975	1975	26
431	20231218	142000	35231655	1975	1975	1975	1975	13
432	20231218	141900	35205980	1975	1975	1975	1975	32
433	20231218	141800	35142780	1975	1976	1976	1975	19
434	20231218	141700	35105254	1976	1976	1976	1976	13
435	20231218	141600	35079566	1976	1976	1976	1976	23
436	20231218	141500	35034118	1976	1976	1976	1976	36
437	20231218	141400	34962982	1975	1975	1975	1975	13
438	20231218	141300	34937307	1975	1975	1980	1975	21
439	20231218	141200	34895807	1975	1975	1975	1975	13
440	20231218	141100	34870132	1975	1975	1975	1975	23
441	20231218	141000	34824707	1975	1975	1975	1975	26
442	20231218	140900	34773357	1975	1975	1975	1975	13
443	20231218	140800	34747682	1975	1975	1975	1975	23
444	20231218	140700	34702257	1975	1975	1975	1975	26
445	20231218	140600	34650907	1975	1975	1975	1975	13
446	20231218	140500	34625232	1975	1975	1975	1975	23
447	20231218	140400	34579807	1975	1975	1975	1975	16
448	20231218	140300	34548207	1975	1975	1975	1975	23
449	20231218	140200	34502782	1975	1975	1975	1975	23
450	20231218	140100	34457357	1975	1975	1975	1975	16
451	20231218	140000	34425757	1975	1975	1975	1975	23
452	20231218	135900	34380332	1975	1975	1975	1975	13
453	20231218	135800	34354657	1975	1975	1975	1975	26
454	20231218	135700	34303307	1975	1975	1975	1975	3
455	20231218	135600	34297382	1975	1980	1980	1975	8
456	20231218	135500	34281557	1975	1975	1975	1975	6
457	20231218	135400	34269707	1975	1975	1975	1975	3
458	20231218	135300	34263782	1975	1975	1975	1975	3
459	20231218	135200	34257857	1975	1975	1975	1975	6
460	20231218	135100	34246007	1975	1975	1975	1975	3
461	20231218	135000	34240082	1975	1975	1975	1975	3
462	20231218	134900	34234157	1975	1975	1975	1975	6
463	20231218	134800	34222307	1975	1975	1975	1975	3
464	20231218	134700	34216382	1975	1975	1975	1975	3
465	20231218	134600	34210457	1975	1975	1975	1975	6
466	20231218	134500	34198607	1975	1975	1975	1975	3
467	20231218	134400	34192682	1975	1975	1975	1975	3
468	20231218	134300	34186757	1975	1975	1975	1975	6
469	20231218	134200	34174907	1975	1975	1975	1975	30
470	20231218	134100	34115657	1975	1975	1975	1975	3
471	20231218	134000	34109732	1975	1975	1975	1975	6
472	20231218	133900	34097882	1975	1975	1975	1975	3
473	20231218	133800	34091957	1975	1975	1975	1975	3
474	20231218	133700	34086032	1975	1975	1975	1975	6
475	20231218	133600	34074182	1975	1975	1975	1975	3
476	20231218	133500	34068257	1975	1975	1975	1975	3
477	20231218	133400	34062332	1975	1975	1975	1975	6
478	20231218	133300	34050482	1975	1975	1975	1975	3
479	20231218	133200	34044557	1975	1975	1975	1975	3
480	20231218	133100	34038632	1975	1975	1975	1975	6
481	20231218	133000	34026782	1975	1975	1975	1975	3
482	20231218	132900	34020857	1976	1976	1976	1976	3
483	20231218	132800	34014929	1976	1976	1976	1976	6
484	20231218	132700	34003073	1976	1976	1976	1976	3
485	20231218	132600	33997145	1976	1976	1976	1976	3
486	20231218	132500	33991217	1976	1976	1976	1976	6
487	20231218	132400	33979361	1976	1976	1976	1976	3
488	20231218	132300	33973433	1976	1976	1976	1976	3
489	20231218	132200	33967505	1976	1976	1976	1976	6
490	20231218	132100	33955649	1980	1976	1980	1976	8
491	20231218	132000	33939821	1976	1976	1976	1976	3
492	20231218	131900	33933893	1976	1976	1976	1976	6
493	20231218	131800	33922037	1976	1980	1980	1976	8
494	20231218	131700	33906209	1976	1976	1976	1976	3
495	20231218	131600	33900281	1976	1976	1976	1976	6
496	20231218	131500	33888425	1976	1976	1976	1976	3
497	20231218	131400	33882497	1976	1976	1976	1976	3
498	20231218	131300	33876569	1976	1976	1976	1976	6
499	20231218	131200	33864713	1976	1976	1976	1976	3
500	20231218	131100	33858785	1976	1976	1976	1976	3
501	20231218	131000	33852857	1980	1976	1980	1976	13
502	20231218	130900	33827149	1975	1975	1975	1975	3
503	20231218	130800	33821224	1975	1975	1975	1975	3
504	20231218	130700	33815299	1975	1976	1976	1975	7
505	20231218	130600	33801473	1975	1975	1975	1975	3
506	20231218	130500	33795548	1975	1975	1975	1975	3
507	20231218	130400	33789623	1975	1975	1975	1975	6
508	20231218	130300	33777773	1975	1975	1975	1975	3
509	20231218	130200	33771848	1975	1975	1975	1975	3
510	20231218	130100	33765923	1974	1974	1974	1974	6
511	20231218	130000	33754079	1974	1974	1974	1974	3
512	20231218	125900	33748157	1974	1974	1974	1974	3
513	20231218	125800	33742235	1974	1974	1974	1974	6
514	20231218	125700	33730391	1974	1974	1974	1974	3
515	20231218	125600	33724469	1974	1974	1974	1974	3
516	20231218	125500	33718547	1974	1973	1974	1973	6
517	20231218	125400	33706706	1973	1980	1980	1973	1003
518	20231218	125300	31720787	1973	1973	1973	1973	3
519	20231218	125200	31714868	1973	1973	1973	1973	457
520	20231218	125100	30813207	1973	1973	1973	1973	3
521	20231218	125000	30807288	1973	1973	1973	1973	3
522	20231218	124900	30801369	1973	1972	1973	1972	6
523	20231218	124800	30789534	1972	1972	1972	1972	3
524	20231218	124700	30783618	1972	1980	1980	1972	303
525	20231218	124600	30183702	1972	1972	1972	1972	6
526	20231218	124500	30171870	1972	1972	1972	1972	3
527	20231218	124400	30165954	1972	1972	1972	1972	3
528	20231218	124300	30160038	1972	1972	1972	1972	6
529	20231218	124200	30148206	1972	1972	1972	1972	3
530	20231218	124100	30142290	1972	1972	1972	1972	3
531	20231218	124000	30136374	1972	1980	1980	1972	11
532	20231218	123900	30114642	1972	1972	1972	1972	3
533	20231218	123800	30108726	1972	1972	1972	1972	3
534	20231218	123700	30102810	1972	1972	1972	1972	6
535	20231218	123600	30090978	1971	1971	1971	1971	3
536	20231218	123500	30085065	1971	1971	1971	1971	3
537	20231218	123400	30079152	1971	1971	1971	1971	6
538	20231218	123300	30067326	1971	1971	1971	1971	3
539	20231218	123200	30061413	1971	1971	1971	1971	3
540	20231218	123100	30055500	1971	1971	1971	1971	6
541	20231218	123000	30043674	1971	1971	1971	1971	3
542	20231218	122900	30037761	1971	1971	1971	1971	3
543	20231218	122800	30031848	1971	1971	1971	1971	6
544	20231218	122700	30020022	1971	1971	1971	1971	3
545	20231218	122600	30014109	1971	1971	1971	1971	3
546	20231218	122500	30008196	1971	1971	1971	1971	6
547	20231218	122400	29996370	1971	1971	1971	1971	3
548	20231218	122300	29990457	1970	1970	1970	1970	3
549	20231218	122200	29984547	1970	1970	1970	1970	6
550	20231218	122100	29972727	1970	1970	1970	1970	3
551	20231218	122000	29966817	1970	1970	1970	1970	3
552	20231218	121900	29960907	1970	1970	1970	1970	6
553	20231218	121800	29949087	1970	1970	1970	1970	3
554	20231218	121700	29943177	1970	1970	1970	1970	3
555	20231218	121600	29937267	1970	1970	1970	1970	6
556	20231218	121500	29925447	1978	1978	1978	1978	6
557	20231218	121400	29913579	1969	1969	1969	1969	3
558	20231218	121300	29907672	1980	1980	1980	1980	3380
559	20231218	121200	23215272	1980	1980	1980	1980	3
560	20231218	121100	23209332	1980	1980	1980	1980	233
561	20231218	121000	22747992	1980	1980	1980	1980	6
562	20231218	120900	22736112	1980	1980	1980	1980	233
563	20231218	120800	22274772	1980	1980	1980	1980	3
564	20231218	120700	22268832	1980	1980	1980	1980	206
565	20231218	120600	21860952	1980	1980	1980	1980	33
566	20231218	120500	21795612	1980	1980	1980	1980	203
567	20231218	120400	21393672	1980	1980	1980	1980	36
568	20231218	120300	21322392	1980	1980	1980	1980	203
569	20231218	120200	20920452	1980	1980	1980	1980	33
570	20231218	120100	20855112	1980	1980	1980	1980	6
571	20231218	120000	20843232	1980	1980	1980	1980	203
572	20231218	115900	20441292	1980	1980	1980	1980	33
573	20231218	115800	20375952	1980	1980	1980	1980	206
574	20231218	115700	19968072	1980	1980	1980	1980	187
575	20231218	115600	19597812	1980	1981	1981	1980	51
576	20231218	115500	19496786	1981	1981	1981	1981	36
577	20231218	115400	19425470	1981	1981	1981	1981	203
578	20231218	115300	19023327	1981	1981	1981	1981	3
579	20231218	115200	19017384	1981	1981	1981	1981	236
580	20231218	115100	18549868	1981	1981	1981	1981	3
581	20231218	115000	18543925	1981	1981	1981	1981	233
582	20231218	114900	18082352	1981	1981	1981	1981	6
583	20231218	114800	18070466	1981	1981	1981	1981	3
584	20231218	114700	18064523	1981	1981	1981	1981	233
585	20231218	114600	17602950	1981	1981	1981	1981	6
586	20231218	114500	17591064	1981	1981	1981	1981	233
587	20231218	114400	17129491	1981	1981	1981	1981	3
588	20231218	114300	17123548	1981	1981	1981	1981	236
589	20231218	114200	16656032	1981	1981	1981	1981	3
590	20231218	114100	16650089	1981	1981	1981	1981	203
591	20231218	114000	16247946	1981	1981	1981	1981	36
592	20231218	113900	16176630	1981	1981	1981	1981	203
593	20231218	113800	15774487	1981	1981	1981	1981	33
594	20231218	113700	15709114	1981	1981	1981	1981	206
595	20231218	113600	15301028	1981	1981	1981	1981	33
596	20231218	113500	15235655	1981	1981	1981	1981	3
597	20231218	113400	15229712	1980	1980	1980	1980	206
598	20231218	113300	14821832	1980	1980	1980	1980	233
599	20231218	113200	14360492	1981	1981	1981	1981	3
600	20231218	113100	14354549	1980	1980	1980	1980	36
601	20231218	113000	14283269	1980	1980	1980	1980	203
602	20231218	112900	13881329	1980	1980	1980	1980	3
603	20231218	112800	13875389	1980	1980	1980	1980	236
604	20231218	112700	13408109	1980	1980	1980	1980	3
605	20231218	112600	13402169	1980	1980	1980	1980	233
606	20231218	112500	12940829	1980	1980	1980	1980	6
607	20231218	112400	12928949	1980	1981	1981	1980	233
608	20231218	112300	12467415	1981	1981	1981	1981	3
609	20231218	112200	12461472	1981	1980	1981	1980	11
610	20231218	112100	12439689	1980	1981	1981	1980	285
611	20231218	112000	11875105	1982	1983	1983	1982	148
612	20231218	111900	11581767	1983	1982	1997	1982	35
613	20231218	111800	11511959	1982	1982	1982	1982	3
614	20231218	111700	11506013	1982	1982	1982	1982	203
615	20231218	111600	11103667	1982	1982	1982	1982	6
616	20231218	111500	11091775	1982	1982	1982	1982	203
617	20231218	111400	10689429	1982	1982	1982	1982	3
618	20231218	111300	10683483	1982	1982	1982	1982	206
619	20231218	111200	10275191	1982	1982	1982	1982	3
620	20231218	111100	10269245	1982	1983	1983	1982	203
621	20231218	111000	9866741	1983	1983	1983	1983	6
622	20231218	110900	9854843	1983	1983	1983	1983	203
623	20231218	110800	9452294	1983	1983	1983	1983	3
624	20231218	110700	9446345	1983	1983	1983	1983	6
625	20231218	110600	9434447	1983	1983	1983	1983	203
626	20231218	110500	9031898	1983	1983	1983	1983	3
627	20231218	110400	9025949	1983	1983	1983	1983	206
628	20231218	110300	8617451	1983	1983	1983	1983	3
629	20231218	110200	8611502	1983	1983	1983	1983	203
630	20231218	110100	8208953	1983	1983	1983	1983	6
631	20231218	110000	8197055	1983	1983	1983	1983	203
632	20231218	105900	7794506	1983	1983	1983	1983	3
633	20231218	105800	7788557	1983	1983	1983	1983	206
634	20231218	105700	7380059	1983	1983	1983	1983	3
635	20231218	105600	7374110	1983	1983	1983	1983	203
636	20231218	105500	6971561	1983	1983	1983	1983	6
637	20231218	105400	6959663	1983	1983	1983	1983	3
638	20231218	105300	6953714	1983	1983	1983	1983	203
639	20231218	105200	6551165	1982	1982	1982	1982	46
640	20231218	105100	6459993	1982	1983	1983	1982	164
641	20231218	105000	6134782	1983	1983	1983	1983	3
642	20231218	104900	6128833	1983	1983	1983	1983	206
643	20231218	104800	5720335	1983	1983	1983	1983	3
644	20231218	104700	5714386	1983	1983	1983	1983	203
645	20231218	104600	5311837	1983	1981	1983	1981	6
646	20231218	104500	5299945	1981	1982	1982	1981	339
647	20231218	104400	4628373	1982	1982	1982	1982	3
648	20231218	104300	4622427	1982	1987	1987	1982	70
649	20231218	104200	4483352	1987	1987	1987	1987	3
650	20231218	104100	4477391	1987	1988	1988	1987	204
651	20231218	104000	4072042	1988	1988	2000	1988	11
652	20231218	103900	4050125	1988	1988	1988	1988	3
653	20231218	103800	4044161	1988	1988	1988	1988	203
654	20231218	103700	3640597	1988	1988	1988	1988	6
655	20231218	103600	3628669	1988	1988	1988	1988	203
656	20231218	103500	3225105	1988	1988	1988	1988	3
657	20231218	103400	3219141	1988	1988	1988	1988	206
658	20231218	103300	2809613	1988	1988	1988	1988	3
659	20231218	103200	2803649	1988	1988	1988	1988	203
660	20231218	103100	2400085	1988	1988	1988	1988	6
661	20231218	103000	2388157	1988	1988	1988	1988	203
662	20231218	102900	1984593	1988	1988	1988	1988	3
663	20231218	102800	1978629	1988	1988	1988	1988	206
664	20231218	102700	1569101	1988	1988	1988	1988	3
665	20231218	102600	1563137	1988	1989	1989	1988	203
666	20231218	102500	1159563	1989	1989	1989	1989	6
667	20231218	102400	1147629	1989	1989	1989	1989	3
668	20231218	102300	1141662	1989	1989	1989	1989	3
669	20231218	102200	1135695	1989	1988	1989	1988	6
670	20231218	102100	1123764	1988	1988	1988	1988	3
671	20231218	102000	1117800	1988	1988	1988	1988	3
672	20231218	101900	1111836	1988	1988	1988	1988	6
673	20231218	101800	1099908	1988	1988	1988	1988	3
674	20231218	101700	1093944	1988	1988	1988	1988	3
675	20231218	101600	1087980	1988	1988	1988	1988	8
676	20231218	101500	1072076	1988	1988	1988	1988	4
677	20231218	101400	1064124	1988	1988	1988	1988	4
678	20231218	101300	1056172	1988	1988	1988	1988	8
679	20231218	101200	1040268	1988	1988	1988	1988	4
680	20231218	101100	1032316	1988	1988	1988	1988	4
681	20231218	101000	1024364	1988	1988	1988	1988	8
682	20231218	100900	1008460	1988	1988	1988	1988	4
683	20231218	100800	1000508	2000	1988	2000	1988	9
684	20231218	100700	982556	1988	1988	2000	1988	13
685	20231218	100600	956652	1988	1988	1988	1988	4
686	20231218	100500	948700	1988	1988	1988	1988	4
687	20231218	100400	940748	1988	1988	1988	1988	8
688	20231218	100300	924844	1988	1988	1988	1988	4
689	20231218	100200	916892	1988	1988	1988	1988	4
690	20231218	100100	908940	1988	1988	1988	1988	8
691	20231218	100000	893036	1988	1988	1988	1988	4
692	20231218	095900	885084	1988	1988	1988	1988	4
693	20231218	095800	877132	1988	1988	2000	1988	13
694	20231218	095700	851228	1988	1988	1988	1988	4
695	20231218	095600	843276	1988	1988	1988	1988	4
696	20231218	095500	835324	1988	1988	1988	1988	8
697	20231218	095400	819420	1988	1988	1988	1988	4
698	20231218	095300	811468	1988	1988	1988	1988	4
699	20231218	095200	803516	1988	1988	1988	1988	8
700	20231218	095100	787612	1988	1988	1988	1988	4
701	20231218	095000	779660	1988	1988	1988	1988	4
702	20231218	094900	771708	1988	1988	1988	1988	8
703	20231218	094800	755804	2000	1988	2000	1988	9
704	20231218	094700	737852	1988	1988	1988	1988	4
705	20231218	094600	729900	1988	1988	1988	1988	8
706	20231218	094500	713996	2000	1988	2000	1988	9
707	20231218	094400	696044	1988	1988	1988	1988	4
708	20231218	094300	688092	1988	1988	1988	1988	8
709	20231218	094200	672188	1988	1988	1988	1988	4
710	20231218	094100	664236	1998	1988	1998	1988	9
711	20231218	094000	646302	1989	1989	1989	1989	8
712	20231218	093900	630390	1989	1989	1989	1989	4
713	20231218	093800	622434	1994	1994	1994	1994	2
714	20231218	093700	618446	1994	1994	1994	1994	8
715	20231218	093600	602494	1997	1997	1997	1997	4
716	20231218	093500	594506	1997	1997	1997	1997	4
717	20231218	093400	586518	1997	1997	1997	1997	8
718	20231218	093300	570542	1997	1997	1997	1997	4
719	20231218	093200	562554	1998	1998	1998	1998	1
720	20231218	093100	560556	1998	1998	1998	1998	8
721	20231218	093000	544572	1998	1998	1998	1998	4
722	20231218	092900	536580	2000	1998	2000	1998	9
723	20231218	092800	518589	1998	1988	1999	1988	18
724	20231218	092700	482655	1988	1988	1988	1988	4
725	20231218	092600	474703	1999	1988	1999	1988	9
726	20231218	092500	456756	1988	1988	1988	1988	8
727	20231218	092400	440852	1988	1988	1988	1988	4
728	20231218	092300	432900	1988	1988	1988	1988	4
729	20231218	092200	424948	1988	1988	1988	1988	8
730	20231218	092100	409044	1988	1988	1988	1988	4
731	20231218	092000	401092	1988	1988	1988	1988	4
732	20231218	091900	393140	1988	1988	1988	1988	8
733	20231218	091800	377236	1999	1988	1999	1988	9
734	20231218	091700	359289	1988	1988	1988	1988	4
735	20231218	091600	351337	1988	1988	1988	1988	8
736	20231218	091500	335433	1988	1999	1999	1988	9
737	20231218	091400	317486	1988	1999	1999	1988	9
738	20231218	091300	299539	1988	1988	1999	1988	13
739	20231218	091200	273640	1990	1990	1990	1990	4
740	20231218	091100	265680	1990	1990	1990	1990	4
741	20231218	091000	257720	1990	1990	1990	1990	8
742	20231218	090900	241800	1990	1990	1990	1990	4
743	20231218	090800	233840	1990	1990	1990	1990	4
744	20231218	090700	225880	1990	1990	1990	1990	8
745	20231218	090600	209960	1990	1990	1990	1990	4
746	20231218	090500	202000	2000	2000	2000	2000	0
747	20231218	090400	202000	2000	2000	2000	2000	0
748	20231218	090300	202000	2000	2000	2000	2000	0
749	20231218	090200	202000	2000	2000	2000	2000	0
750	20231218	090100	202000	2000	2000	2000	2000	0
751	20231218	090000	202000	2000	2000	2000	2000	101