KissMeData/424140/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212300	48145076	1985	1985	1985	1985	501
3	20231221	212200	48145076	1985	1985	1985	1985	0
4	20231221	212100	48145076	1985	1985	1985	1985	0
5	20231221	212000	48145076	1985	1985	1985	1985	0
6	20231221	211900	48145076	1985	1985	1985	1985	0
7	20231221	211800	48145076	1985	1985	1985	1985	0
8	20231221	211700	48145076	1985	1985	1985	1985	0
9	20231221	211600	48145076	1985	1985	1985	1985	0
10	20231221	211500	48145076	1985	1985	1985	1985	0
11	20231221	211400	48145076	1985	1985	1985	1985	0
12	20231221	211300	48145076	1985	1985	1985	1985	0
13	20231221	211200	48145076	1985	1985	1985	1985	0
14	20231221	211100	48145076	1985	1985	1985	1985	0
15	20231221	211000	48145076	1985	1985	1985	1985	0
16	20231221	210900	48145076	1985	1985	1985	1985	0
17	20231221	210800	48145076	1985	1985	1985	1985	0
18	20231221	210700	48145076	1985	1985	1985	1985	0
19	20231221	210600	48145076	1985	1985	1985	1985	0
20	20231221	210500	48145076	1985	1985	1985	1985	0
21	20231221	210400	48145076	1985	1985	1985	1985	0
22	20231221	210300	48145076	1985	1985	1985	1985	0
23	20231221	210200	48145076	1985	1985	1985	1985	0
24	20231221	210100	48145076	1985	1985	1985	1985	0
25	20231221	210000	48145076	1985	1985	1985	1985	0
26	20231221	205900	48145076	1985	1985	1985	1985	0
27	20231221	205800	48145076	1985	1985	1985	1985	0
28	20231221	205700	48145076	1985	1985	1985	1985	0
29	20231221	205600	48145076	1985	1985	1985	1985	0
30	20231221	205500	48145076	1985	1985	1985	1985	0
31	20231221	205400	48145076	1985	1985	1985	1985	0
32	20231221	205300	48145076	1985	1985	1985	1985	501
33	20231221	205200	48145076	1985	1985	1985	1985	0
34	20231221	205100	48145076	1985	1985	1985	1985	0
35	20231221	205000	48145076	1985	1985	1985	1985	0
36	20231221	204900	48145076	1985	1985	1985	1985	0
37	20231221	204800	48145076	1985	1985	1985	1985	0
38	20231221	204700	48145076	1985	1985	1985	1985	0
39	20231221	204600	48145076	1985	1985	1985	1985	0
40	20231221	204500	48145076	1985	1985	1985	1985	0
41	20231221	204400	48145076	1985	1985	1985	1985	0
42	20231221	204300	48145076	1985	1985	1985	1985	0
43	20231221	204200	48145076	1985	1985	1985	1985	0
44	20231221	204100	48145076	1985	1985	1985	1985	0
45	20231221	204000	48145076	1985	1985	1985	1985	0
46	20231221	203900	48145076	1985	1985	1985	1985	0
47	20231221	203800	48145076	1985	1985	1985	1985	0
48	20231221	203700	48145076	1985	1985	1985	1985	0
49	20231221	203600	48145076	1985	1985	1985	1985	0
50	20231221	203500	48145076	1985	1985	1985	1985	0
51	20231221	203400	48145076	1985	1985	1985	1985	0
52	20231221	203300	48145076	1985	1985	1985	1985	0
53	20231221	203200	48145076	1985	1985	1985	1985	0
54	20231221	203100	48145076	1985	1985	1985	1985	0
55	20231221	203000	48145076	1985	1985	1985	1985	0
56	20231221	202900	48145076	1985	1985	1985	1985	0
57	20231221	202800	48145076	1985	1985	1985	1985	0
58	20231221	202700	48145076	1985	1985	1985	1985	0
59	20231221	202600	48145076	1985	1985	1985	1985	0
60	20231221	202500	48145076	1985	1985	1985	1985	0
61	20231221	202400	48145076	1985	1985	1985	1985	0
62	20231221	202300	48145076	1985	1985	1985	1985	501
63	20231221	202200	48145076	1985	1985	1985	1985	0
64	20231221	202100	48145076	1985	1985	1985	1985	0
65	20231221	202000	48145076	1985	1985	1985	1985	0
66	20231221	201900	48145076	1985	1985	1985	1985	0
67	20231221	201800	48145076	1985	1985	1985	1985	0
68	20231221	201700	48145076	1985	1985	1985	1985	0
69	20231221	201600	48145076	1985	1985	1985	1985	0
70	20231221	201500	48145076	1985	1985	1985	1985	0
71	20231221	201400	48145076	1985	1985	1985	1985	0
72	20231221	201300	48145076	1985	1985	1985	1985	0
73	20231221	201200	48145076	1985	1985	1985	1985	0
74	20231221	201100	48145076	1985	1985	1985	1985	0
75	20231221	201000	48145076	1985	1985	1985	1985	0
76	20231221	200900	48145076	1985	1985	1985	1985	0
77	20231221	200800	48145076	1985	1985	1985	1985	0
78	20231221	200700	48145076	1985	1985	1985	1985	0
79	20231221	200600	48145076	1985	1985	1985	1985	0
80	20231221	200500	48145076	1985	1985	1985	1985	0
81	20231221	200400	48145076	1985	1985	1985	1985	0
82	20231221	200300	48145076	1985	1985	1985	1985	0
83	20231221	200200	48145076	1985	1985	1985	1985	0
84	20231221	200100	48145076	1985	1985	1985	1985	0
85	20231221	200000	48145076	1985	1985	1985	1985	0
86	20231221	195900	48145076	1985	1985	1985	1985	0
87	20231221	195800	48145076	1985	1985	1985	1985	0
88	20231221	195700	48145076	1985	1985	1985	1985	0
89	20231221	195600	48145076	1985	1985	1985	1985	0
90	20231221	195500	48145076	1985	1985	1985	1985	0
91	20231221	195400	48145076	1985	1985	1985	1985	0
92	20231221	195300	48145076	1985	1985	1985	1985	501
93	20231221	195200	48145076	1985	1985	1985	1985	0
94	20231221	195100	48145076	1985	1985	1985	1985	0
95	20231221	195000	48145076	1985	1985	1985	1985	0
96	20231221	194900	48145076	1985	1985	1985	1985	0
97	20231221	194800	48145076	1985	1985	1985	1985	0
98	20231221	194700	48145076	1985	1985	1985	1985	0
99	20231221	194600	48145076	1985	1985	1985	1985	0
100	20231221	194500	48145076	1985	1985	1985	1985	0
101	20231221	194400	48145076	1985	1985	1985	1985	0
102	20231221	194300	48145076	1985	1985	1985	1985	0
103	20231221	194200	48145076	1985	1985	1985	1985	0
104	20231221	194100	48145076	1985	1985	1985	1985	0
105	20231221	194000	48145076	1985	1985	1985	1985	0
106	20231221	193900	48145076	1985	1985	1985	1985	0
107	20231221	193800	48145076	1985	1985	1985	1985	0
108	20231221	193700	48145076	1985	1985	1985	1985	0
109	20231221	193600	48145076	1985	1985	1985	1985	0
110	20231221	193500	48145076	1985	1985	1985	1985	0
111	20231221	193400	48145076	1985	1985	1985	1985	0
112	20231221	193300	48145076	1985	1985	1985	1985	0
113	20231221	193200	48145076	1985	1985	1985	1985	0
114	20231221	193100	48145076	1985	1985	1985	1985	0
115	20231221	193000	48145076	1985	1985	1985	1985	0
116	20231221	192900	48145076	1985	1985	1985	1985	0
117	20231221	192800	48145076	1985	1985	1985	1985	0
118	20231221	192700	48145076	1985	1985	1985	1985	0
119	20231221	192600	48145076	1985	1985	1985	1985	0
120	20231221	192500	48145076	1985	1985	1985	1985	0
121	20231221	192400	48145076	1985	1985	1985	1985	0
122	20231221	192300	48145076	1985	1985	1985	1985	501
123	20231221	192200	48145076	1985	1985	1985	1985	0
124	20231221	192100	48145076	1985	1985	1985	1985	0
125	20231221	192000	48145076	1985	1985	1985	1985	0
126	20231221	191900	48145076	1985	1985	1985	1985	0
127	20231221	191800	48145076	1985	1985	1985	1985	0
128	20231221	191700	48145076	1985	1985	1985	1985	0
129	20231221	191600	48145076	1985	1985	1985	1985	0
130	20231221	191500	48145076	1985	1985	1985	1985	0
131	20231221	191400	48145076	1985	1985	1985	1985	0
132	20231221	191300	48145076	1985	1985	1985	1985	0
133	20231221	191200	48145076	1985	1985	1985	1985	0
134	20231221	191100	48145076	1985	1985	1985	1985	0
135	20231221	191000	48145076	1985	1985	1985	1985	0
136	20231221	190900	48145076	1985	1985	1985	1985	0
137	20231221	190800	48145076	1985	1985	1985	1985	0
138	20231221	190700	48145076	1985	1985	1985	1985	0
139	20231221	190600	48145076	1985	1985	1985	1985	0
140	20231221	190500	48145076	1985	1985	1985	1985	0
141	20231221	190400	48145076	1985	1985	1985	1985	0
142	20231221	190300	48145076	1985	1985	1985	1985	0
143	20231221	190200	48145076	1985	1985	1985	1985	0
144	20231221	190100	48145076	1985	1985	1985	1985	0
145	20231221	190000	48145076	1985	1985	1985	1985	0
146	20231221	185900	48145076	1985	1985	1985	1985	0
147	20231221	185800	48145076	1985	1985	1985	1985	0
148	20231221	185700	48145076	1985	1985	1985	1985	0
149	20231221	185600	48145076	1985	1985	1985	1985	0
150	20231221	185500	48145076	1985	1985	1985	1985	0
151	20231221	185400	48145076	1985	1985	1985	1985	0
152	20231221	185300	48145076	1985	1985	1985	1985	501
153	20231221	185200	48145076	1985	1985	1985	1985	0
154	20231221	185100	48145076	1985	1985	1985	1985	0
155	20231221	185000	48145076	1985	1985	1985	1985	0
156	20231221	184900	48145076	1985	1985	1985	1985	0
157	20231221	184800	48145076	1985	1985	1985	1985	0
158	20231221	184700	48145076	1985	1985	1985	1985	0
159	20231221	184600	48145076	1985	1985	1985	1985	0
160	20231221	184500	48145076	1985	1985	1985	1985	0
161	20231221	184400	48145076	1985	1985	1985	1985	0
162	20231221	184300	48145076	1985	1985	1985	1985	0
163	20231221	184200	48145076	1985	1985	1985	1985	0
164	20231221	184100	48145076	1985	1985	1985	1985	0
165	20231221	184000	48145076	1985	1985	1985	1985	0
166	20231221	183900	48145076	1985	1985	1985	1985	0
167	20231221	183800	48145076	1985	1985	1985	1985	0
168	20231221	183700	48145076	1985	1985	1985	1985	0
169	20231221	183600	48145076	1985	1985	1985	1985	0
170	20231221	183500	48145076	1985	1985	1985	1985	0
171	20231221	183400	48145076	1985	1985	1985	1985	0
172	20231221	183300	48145076	1985	1985	1985	1985	0
173	20231221	183200	48145076	1985	1985	1985	1985	0
174	20231221	183100	48145076	1985	1985	1985	1985	0
175	20231221	183000	48145076	1985	1985	1985	1985	0
176	20231221	182900	48145076	1985	1985	1985	1985	0
177	20231221	182800	48145076	1985	1985	1985	1985	0
178	20231221	182700	48145076	1985	1985	1985	1985	0
179	20231221	182600	48145076	1985	1985	1985	1985	0
180	20231221	182500	48145076	1985	1985	1985	1985	0
181	20231221	182400	48145076	1985	1985	1985	1985	0
182	20231221	182300	48145076	1985	1985	1985	1985	501
183	20231221	182200	48145076	1985	1985	1985	1985	0
184	20231221	182100	48145076	1985	1985	1985	1985	0
185	20231221	182000	48145076	1985	1985	1985	1985	0
186	20231221	181900	48145076	1985	1985	1985	1985	0
187	20231221	181800	48145076	1985	1985	1985	1985	0
188	20231221	181700	48145076	1985	1985	1985	1985	0
189	20231221	181600	48145076	1985	1985	1985	1985	0
190	20231221	181500	48145076	1985	1985	1985	1985	0
191	20231221	181400	48145076	1985	1985	1985	1985	0
192	20231221	181300	48145076	1985	1985	1985	1985	0
193	20231221	181200	48145076	1985	1985	1985	1985	0
194	20231221	181100	48145076	1985	1985	1985	1985	0
195	20231221	181000	48145076	1985	1985	1985	1985	0
196	20231221	180900	48145076	1985	1985	1985	1985	0
197	20231221	180800	48145076	1985	1985	1985	1985	0
198	20231221	180700	48145076	1985	1985	1985	1985	0
199	20231221	180600	48145076	1985	1985	1985	1985	0
200	20231221	180500	48145076	1985	1985	1985	1985	0
201	20231221	180400	48145076	1985	1985	1985	1985	0
202	20231221	180300	48145076	1985	1985	1985	1985	0
203	20231221	180200	48145076	1985	1985	1985	1985	0
204	20231221	180100	48145076	1985	1985	1985	1985	0
205	20231221	180000	48145076	1985	1985	1985	1985	0
206	20231221	175900	48145076	1985	1985	1985	1985	0
207	20231221	175800	48145076	1985	1985	1985	1985	0
208	20231221	175700	48145076	1985	1985	1985	1985	0
209	20231221	175600	48145076	1985	1985	1985	1985	0
210	20231221	175500	48145076	1985	1985	1985	1985	0
211	20231221	175400	48145076	1985	1985	1985	1985	0
212	20231221	175300	48145076	1985	1985	1985	1985	501
213	20231221	175200	48145076	1985	1985	1985	1985	0
214	20231221	175100	48145076	1985	1985	1985	1985	0
215	20231221	175000	48145076	1985	1985	1985	1985	0
216	20231221	174900	48145076	1985	1985	1985	1985	0
217	20231221	174800	48145076	1985	1985	1985	1985	0
218	20231221	174700	48145076	1985	1985	1985	1985	0
219	20231221	174600	48145076	1985	1985	1985	1985	0
220	20231221	174500	48145076	1985	1985	1985	1985	0
221	20231221	174400	48145076	1985	1985	1985	1985	0
222	20231221	174300	48145076	1985	1985	1985	1985	0
223	20231221	174200	48145076	1985	1985	1985	1985	0
224	20231221	174100	48145076	1985	1985	1985	1985	0
225	20231221	174000	48145076	1985	1985	1985	1985	0
226	20231221	173900	48145076	1985	1985	1985	1985	0
227	20231221	173800	48145076	1985	1985	1985	1985	0
228	20231221	173700	48145076	1985	1985	1985	1985	0
229	20231221	173600	48145076	1985	1985	1985	1985	0
230	20231221	173500	48145076	1985	1985	1985	1985	0
231	20231221	173400	48145076	1985	1985	1985	1985	0
232	20231221	173300	48145076	1985	1985	1985	1985	0
233	20231221	173200	48145076	1985	1985	1985	1985	0
234	20231221	173100	48145076	1985	1985	1985	1985	0
235	20231221	173000	48145076	1985	1985	1985	1985	0
236	20231221	172900	48145076	1985	1985	1985	1985	0
237	20231221	172800	48145076	1985	1985	1985	1985	0
238	20231221	172700	48145076	1985	1985	1985	1985	0
239	20231221	172600	48145076	1985	1985	1985	1985	0
240	20231221	172500	48145076	1985	1985	1985	1985	0
241	20231221	172400	48145076	1985	1985	1985	1985	0
242	20231221	172300	48145076	1985	1985	1985	1985	501
243	20231221	172200	48145076	1985	1985	1985	1985	0
244	20231221	172100	48145076	1985	1985	1985	1985	0
245	20231221	172000	48145076	1985	1985	1985	1985	0
246	20231221	171900	48145076	1985	1985	1985	1985	0
247	20231221	171800	48145076	1985	1985	1985	1985	0
248	20231221	171700	48145076	1985	1985	1985	1985	0
249	20231221	171600	48145076	1985	1985	1985	1985	0
250	20231221	171500	48145076	1985	1985	1985	1985	0
251	20231221	171400	48145076	1985	1985	1985	1985	0
252	20231221	171300	48145076	1985	1985	1985	1985	0
253	20231221	171200	48145076	1985	1985	1985	1985	0
254	20231221	171100	48145076	1985	1985	1985	1985	0
255	20231221	171000	48145076	1985	1985	1985	1985	0
256	20231221	170900	48145076	1985	1985	1985	1985	0
257	20231221	170800	48145076	1985	1985	1985	1985	0
258	20231221	170700	48145076	1985	1985	1985	1985	0
259	20231221	170600	48145076	1985	1985	1985	1985	0
260	20231221	170500	48145076	1985	1985	1985	1985	0
261	20231221	170400	48145076	1985	1985	1985	1985	0
262	20231221	170300	48145076	1985	1985	1985	1985	0
263	20231221	170200	48145076	1985	1985	1985	1985	0
264	20231221	170100	48145076	1985	1985	1985	1985	0
265	20231221	170000	48145076	1985	1985	1985	1985	0
266	20231221	165900	48145076	1985	1985	1985	1985	0
267	20231221	165800	48145076	1985	1985	1985	1985	0
268	20231221	165700	48145076	1985	1985	1985	1985	0
269	20231221	165600	48145076	1985	1985	1985	1985	0
270	20231221	165500	48145076	1985	1985	1985	1985	0
271	20231221	165400	48145076	1985	1985	1985	1985	0
272	20231221	165300	48145076	1985	1985	1985	1985	501
273	20231221	165200	48145076	1985	1985	1985	1985	0
274	20231221	165100	48145076	1985	1985	1985	1985	0
275	20231221	165000	48145076	1985	1985	1985	1985	0
276	20231221	164900	48145076	1985	1985	1985	1985	0
277	20231221	164800	48145076	1985	1985	1985	1985	0
278	20231221	164700	48145076	1985	1985	1985	1985	0
279	20231221	164600	48145076	1985	1985	1985	1985	0
280	20231221	164500	48145076	1985	1985	1985	1985	0
281	20231221	164400	48145076	1985	1985	1985	1985	0
282	20231221	164300	48145076	1985	1985	1985	1985	0
283	20231221	164200	48145076	1985	1985	1985	1985	0
284	20231221	164100	48145076	1985	1985	1985	1985	0
285	20231221	164000	48145076	1985	1985	1985	1985	0
286	20231221	163900	48145076	1985	1985	1985	1985	0
287	20231221	163800	48145076	1985	1985	1985	1985	0
288	20231221	163700	48145076	1985	1985	1985	1985	0
289	20231221	163600	48145076	1985	1985	1985	1985	0
290	20231221	163500	48145076	1985	1985	1985	1985	0
291	20231221	163400	48145076	1985	1985	1985	1985	0
292	20231221	163300	48145076	1985	1985	1985	1985	0
293	20231221	163200	48145076	1985	1985	1985	1985	0
294	20231221	163100	48145076	1985	1985	1985	1985	0
295	20231221	163000	48145076	1985	1985	1985	1985	0
296	20231221	162900	48145076	1985	1985	1985	1985	0
297	20231221	162800	48145076	1985	1985	1985	1985	0
298	20231221	162700	48145076	1985	1985	1985	1985	0
299	20231221	162600	48145076	1985	1985	1985	1985	0
300	20231221	162500	48145076	1985	1985	1985	1985	0
301	20231221	162400	48145076	1985	1985	1985	1985	0
302	20231221	162300	48145076	1985	1985	1985	1985	501
303	20231221	162200	48145076	1985	1985	1985	1985	0
304	20231221	162100	48145076	1985	1985	1985	1985	0
305	20231221	162000	48145076	1985	1985	1985	1985	0
306	20231221	161900	48145076	1985	1985	1985	1985	0
307	20231221	161800	48145076	1985	1985	1985	1985	0
308	20231221	161700	48145076	1985	1985	1985	1985	0
309	20231221	161600	48145076	1985	1985	1985	1985	0
310	20231221	161500	48145076	1985	1985	1985	1985	0
311	20231221	161400	48145076	1985	1985	1985	1985	0
312	20231221	161300	48145076	1985	1985	1985	1985	0
313	20231221	161200	48145076	1985	1985	1985	1985	0
314	20231221	161100	48145076	1985	1985	1985	1985	0
315	20231221	161000	48145076	1985	1985	1985	1985	0
316	20231221	160900	48145076	1985	1985	1985	1985	0
317	20231221	160800	48145076	1985	1985	1985	1985	0
318	20231221	160700	48145076	1985	1985	1985	1985	0
319	20231221	160600	48145076	1985	1985	1985	1985	0
320	20231221	160500	48145076	1985	1985	1985	1985	0
321	20231221	160400	48145076	1985	1985	1985	1985	0
322	20231221	160300	48145076	1985	1985	1985	1985	0
323	20231221	160200	48145076	1985	1985	1985	1985	0
324	20231221	160100	48145076	1985	1985	1985	1985	0
325	20231221	160000	48145076	1985	1985	1985	1985	0
326	20231221	155900	48145076	1985	1985	1985	1985	0
327	20231221	155800	48145076	1985	1985	1985	1985	0
328	20231221	155700	48145076	1985	1985	1985	1985	0
329	20231221	155600	48145076	1985	1985	1985	1985	0
330	20231221	155500	48145076	1985	1985	1985	1985	0
331	20231221	155400	48145076	1985	1985	1985	1985	0
332	20231221	155300	48145076	1985	1985	1985	1985	501
333	20231221	155200	48145076	1985	1985	1985	1985	0
334	20231221	155100	48145076	1985	1985	1985	1985	0
335	20231221	155000	48145076	1985	1985	1985	1985	0
336	20231221	154900	48145076	1985	1985	1985	1985	0
337	20231221	154800	48145076	1985	1985	1985	1985	0
338	20231221	154700	48145076	1985	1985	1985	1985	0
339	20231221	154600	48145076	1985	1985	1985	1985	0
340	20231221	154500	48145076	1985	1985	1985	1985	0
341	20231221	154400	48145076	1985	1985	1985	1985	0
342	20231221	154300	48145076	1985	1985	1985	1985	0
343	20231221	154200	48145076	1985	1985	1985	1985	0
344	20231221	154100	48145076	1985	1985	1985	1985	0
345	20231221	154000	48145076	1985	1985	1985	1985	0
346	20231221	153900	48145076	1985	1985	1985	1985	0
347	20231221	153800	48145076	1985	1985	1985	1985	0
348	20231221	153700	48145076	1985	1985	1985	1985	0
349	20231221	153600	48145076	1985	1985	1985	1985	0
350	20231221	153500	48145076	1985	1985	1985	1985	0
351	20231221	153400	48145076	1985	1985	1985	1985	0
352	20231221	153300	48145076	1985	1985	1985	1985	0
353	20231221	153200	48145076	1985	1985	1985	1985	0
354	20231221	153100	48145076	1985	1985	1985	1985	0
355	20231221	153000	48145076	1985	1985	1985	1985	501
356	20231221	152900	47150591	1980	1980	1980	1980	0
357	20231221	152800	47150591	1980	1980	1980	1980	0
358	20231221	152700	47150591	1980	1980	1980	1980	0
359	20231221	152600	47150591	1980	1980	1980	1980	0
360	20231221	152500	47150591	1980	1980	1980	1980	0
361	20231221	152400	47150591	1980	1980	1980	1980	0
362	20231221	152300	47150591	1980	1980	1980	1980	0
363	20231221	152200	47150591	1980	1980	1980	1980	0
364	20231221	152100	47150591	1980	1980	1980	1980	0
365	20231221	152000	47150591	1980	1980	1980	1980	0
366	20231221	151900	47150591	1980	1980	1980	1980	15
367	20231221	151800	47120891	1980	1980	1980	1980	15
368	20231221	151700	47091191	1980	1980	1980	1980	81
369	20231221	151600	46930811	1980	1980	1980	1980	30
370	20231221	151500	46871411	1980	1980	1980	1980	15
371	20231221	151400	46841711	1980	1980	1980	1980	15
372	20231221	151300	46812011	1980	1980	1980	1980	30
373	20231221	151200	46752611	1980	1980	1980	1980	15
374	20231221	151100	46722911	1980	1980	1980	1980	15
375	20231221	151000	46693211	1980	1980	1980	1980	30
376	20231221	150900	46633811	1980	1980	1980	1980	15
377	20231221	150800	46604111	1980	1980	1980	1980	30
378	20231221	150700	46544711	1980	1980	1980	1980	15
379	20231221	150600	46515011	1980	1980	1980	1980	15
380	20231221	150500	46485311	1980	1980	1980	1980	30
381	20231221	150400	46425911	1980	1980	1980	1980	15
382	20231221	150300	46396211	1980	1980	1980	1980	15
383	20231221	150200	46366511	1980	1980	1980	1980	30
384	20231221	150100	46307111	1980	1980	1980	1980	15
385	20231221	150000	46277411	1980	1980	1980	1980	15
386	20231221	145900	46247711	1979	1979	1979	1979	30
387	20231221	145800	46188341	1979	1979	1979	1979	15
388	20231221	145700	46158656	1979	1979	1979	1979	30
389	20231221	145600	46099286	1979	1979	1979	1979	15
390	20231221	145500	46069601	1979	1979	1979	1979	15
391	20231221	145400	46039916	1979	1979	1979	1979	30
392	20231221	145300	45980546	1979	1979	1979	1979	15
393	20231221	145200	45950861	1979	1979	1979	1979	15
394	20231221	145100	45921176	1979	1979	1979	1979	30
395	20231221	145000	45861806	1978	1978	1978	1978	15
396	20231221	144900	45832136	1978	1978	1978	1978	15
397	20231221	144800	45802466	1978	1978	1978	1978	30
398	20231221	144700	45743126	1978	1978	1978	1978	15
399	20231221	144600	45713456	1978	1978	1978	1978	30
400	20231221	144500	45654116	1978	1978	1978	1978	15
401	20231221	144400	45624446	1977	1977	1977	1977	15
402	20231221	144300	45594791	1977	1977	1977	1977	30
403	20231221	144200	45535481	1977	1977	1977	1977	15
404	20231221	144100	45505826	1977	1977	1977	1977	15
405	20231221	144000	45476171	1977	1977	1977	1977	30
406	20231221	143900	45416861	1977	1977	1977	1977	15
407	20231221	143800	45387206	1977	1978	1985	1977	105
408	20231221	143700	45179053	1978	1978	1978	1978	16
409	20231221	143600	45147405	1978	1978	1978	1978	15
410	20231221	143500	45117735	1978	1978	1978	1978	30
411	20231221	143400	45058395	1978	1978	1978	1978	15
412	20231221	143300	45028725	1978	1978	1978	1978	15
413	20231221	143200	44999055	1978	1978	1978	1978	30
414	20231221	143100	44939715	1978	1978	1978	1978	15
415	20231221	143000	44910045	1978	1978	1978	1978	15
416	20231221	142900	44880375	1978	1978	1978	1978	30
417	20231221	142800	44821035	1978	1978	1978	1978	15
418	20231221	142700	44791365	1978	1978	1978	1978	15
419	20231221	142600	44761695	1978	1978	1978	1978	30
420	20231221	142500	44702355	1978	1978	1978	1978	15
421	20231221	142400	44672685	1978	1978	1978	1978	30
422	20231221	142300	44613345	1978	1978	1978	1978	15
423	20231221	142200	44583675	1978	1978	1978	1978	15
424	20231221	142100	44554005	1978	1978	1978	1978	30
425	20231221	142000	44494665	1978	1978	1978	1978	15
426	20231221	141900	44464995	1978	1978	1978	1978	15
427	20231221	141800	44435325	1978	1978	1978	1978	30
428	20231221	141700	44375985	1978	1978	1978	1978	15
429	20231221	141600	44346315	1978	1978	1978	1978	15
430	20231221	141500	44316645	1978	1978	1978	1978	30
431	20231221	141400	44257305	1978	1978	1978	1978	15
432	20231221	141300	44227635	1978	1978	1978	1978	30
433	20231221	141200	44168295	1978	1977	1978	1977	28
434	20231221	141100	44112926	1977	1977	1977	1977	15
435	20231221	141000	44083271	1977	1977	1977	1977	30
436	20231221	140900	44023961	1978	1978	1978	1978	2
437	20231221	140800	44020005	1978	1978	1978	1978	15
438	20231221	140700	43990335	1978	1979	1979	1978	27
439	20231221	140600	43936908	1985	1979	1985	1979	21
440	20231221	140500	43895313	1979	1979	1979	1979	15
441	20231221	140400	43865628	1979	1978	1979	1978	30
442	20231221	140300	43806273	1977	1977	1977	1977	15
443	20231221	140200	43776618	1977	1977	1977	1977	30
444	20231221	140100	43717308	1977	1977	1977	1977	15
445	20231221	140000	43687653	1977	1977	1977	1977	15
446	20231221	135900	43657998	1977	1977	1977	1977	30
447	20231221	135800	43598688	1977	1977	1977	1977	15
448	20231221	135700	43569033	1977	1977	1977	1977	15
449	20231221	135600	43539378	1977	1977	1977	1977	30
450	20231221	135500	43480068	1977	1977	1977	1977	15
451	20231221	135400	43450413	1977	1977	1977	1977	15
452	20231221	135300	43420758	1977	1977	1977	1977	30
453	20231221	135200	43361448	1977	1977	1977	1977	15
454	20231221	135100	43331793	1977	1977	1977	1977	30
455	20231221	135000	43272483	1977	1977	1977	1977	15
456	20231221	134900	43242828	1977	1977	1977	1977	15
457	20231221	134800	43213173	1977	1977	1977	1977	30
458	20231221	134700	43153863	1977	1977	1977	1977	15
459	20231221	134600	43124208	1977	1977	1977	1977	15
460	20231221	134500	43094553	1977	1977	1977	1977	30
461	20231221	134400	43035243	1977	1977	1977	1977	15
462	20231221	134300	43005588	1977	1977	1977	1977	15
463	20231221	134200	42975933	1977	1977	1977	1977	30
464	20231221	134100	42916623	1977	1977	1977	1977	15
465	20231221	134000	42886968	1977	1977	1977	1977	30
466	20231221	133900	42827658	1977	1977	1977	1977	15
467	20231221	133800	42798003	1977	1977	1977	1977	15
468	20231221	133700	42768348	1977	1977	1977	1977	30
469	20231221	133600	42709038	1977	1977	1977	1977	15
470	20231221	133500	42679383	1977	1977	1977	1977	15
471	20231221	133400	42649728	1977	1977	1977	1977	30
472	20231221	133300	42590418	1977	1977	1977	1977	15
473	20231221	133200	42560763	1977	1977	1977	1977	15
474	20231221	133100	42531108	1977	1977	1977	1977	30
475	20231221	133000	42471798	1977	1977	1977	1977	15
476	20231221	132900	42442143	1977	1977	1977	1977	30
477	20231221	132800	42382833	1977	1977	1977	1977	15
478	20231221	132700	42353178	1977	1977	1977	1977	15
479	20231221	132600	42323523	1977	1977	1977	1977	30
480	20231221	132500	42264213	1977	1977	1977	1977	15
481	20231221	132400	42234558	1977	1977	1977	1977	15
482	20231221	132300	42204903	1977	1977	1977	1977	30
483	20231221	132200	42145593	1977	1977	1977	1977	15
484	20231221	132100	42115938	1977	1977	1977	1977	15
485	20231221	132000	42086283	1977	1977	1977	1977	30
486	20231221	131900	42026973	1977	1977	1977	1977	15
487	20231221	131800	41997318	1977	1977	1977	1977	30
488	20231221	131700	41938008	1977	1977	1977	1977	15
489	20231221	131600	41908353	1977	1977	1977	1977	15
490	20231221	131500	41878698	1977	1977	1977	1977	30
491	20231221	131400	41819388	1977	1977	1977	1977	15
492	20231221	131300	41789733	1977	1977	1977	1977	15
493	20231221	131200	41760078	1977	1977	1977	1977	30
494	20231221	131100	41700768	1977	1977	1977	1977	15
495	20231221	131000	41671113	1977	1977	1977	1977	15
496	20231221	130900	41641458	1977	1977	1977	1977	30
497	20231221	130800	41582148	1977	1977	1977	1977	15
498	20231221	130700	41552493	1977	1977	1978	1977	37
499	20231221	130600	41479337	1977	1977	1977	1977	15
500	20231221	130500	41449682	1977	1977	1977	1977	15
501	20231221	130400	41420027	1977	1977	1977	1977	30
502	20231221	130300	41360717	1977	1977	1977	1977	15
503	20231221	130200	41331062	1977	1977	1977	1977	16
504	20231221	130100	41299430	1977	1977	1977	1977	32
505	20231221	130000	41236166	1977	1977	1977	1977	16
506	20231221	125900	41204534	1977	1977	1977	1977	16
507	20231221	125800	41172902	1977	1977	1977	1977	32
508	20231221	125700	41109638	1977	1977	1977	1977	16
509	20231221	125600	41078006	1977	1977	1977	1977	32
510	20231221	125500	41014742	1977	1977	1977	1977	16
511	20231221	125400	40983110	1977	1977	1977	1977	16
512	20231221	125300	40951478	1977	1977	1977	1977	32
513	20231221	125200	40888214	1977	1977	1977	1977	16
514	20231221	125100	40856582	1977	1977	1977	1977	16
515	20231221	125000	40824950	1977	1977	1977	1977	32
516	20231221	124900	40761686	1977	1977	1977	1977	16
517	20231221	124800	40730054	1977	1977	1977	1977	16
518	20231221	124700	40698422	1977	1978	1978	1977	25
519	20231221	124600	40648988	1978	1978	1978	1978	16
520	20231221	124500	40617340	1978	1977	1978	1977	41
521	20231221	124400	40536258	1977	1977	1977	1977	16
522	20231221	124300	40504626	1977	1977	1977	1977	16
523	20231221	124200	40472994	1977	1977	1977	1977	32
524	20231221	124100	40409730	1977	1977	1977	1977	16
525	20231221	124000	40378098	1977	1977	1977	1977	22
526	20231221	123900	40334604	1976	1976	1976	1976	32
527	20231221	123800	40271372	1976	1976	1976	1976	16
528	20231221	123700	40239756	1976	1976	1976	1976	16
529	20231221	123600	40208140	1976	1976	1976	1976	32
530	20231221	123500	40144908	1976	1976	1976	1976	16
531	20231221	123400	40113292	1976	1976	1976	1976	32
532	20231221	123300	40050060	1976	1976	1976	1976	16
533	20231221	123200	40018444	1977	1977	1977	1977	10
534	20231221	123100	39998674	1977	1977	1977	1977	2552
535	20231221	123000	34953370	1977	1977	1977	1977	16
536	20231221	122900	34921738	1977	1977	1977	1977	16
537	20231221	122800	34890106	1977	1977	1977	1977	32
538	20231221	122700	34826842	1977	1977	1977	1977	16
539	20231221	122600	34795210	1978	1978	1978	1978	7
540	20231221	122500	34781364	1978	1978	1978	1978	32
541	20231221	122400	34718068	1978	1978	1978	1978	16
542	20231221	122300	34686420	1978	1978	1978	1978	32
543	20231221	122200	34623124	1978	1978	1978	1978	16
544	20231221	122100	34591476	1978	1978	1978	1978	16
545	20231221	122000	34559828	1978	1978	1978	1978	32
546	20231221	121900	34496532	1978	1978	1978	1978	16
547	20231221	121800	34464884	1978	1978	1978	1978	16
548	20231221	121700	34433236	1978	1978	1978	1978	32
549	20231221	121600	34369940	1978	1978	1978	1978	16
550	20231221	121500	34338292	1978	1978	1978	1978	16
551	20231221	121400	34306644	1978	1978	1978	1978	32
552	20231221	121300	34243348	1978	1978	1978	1978	16
553	20231221	121200	34211700	1978	1978	1978	1978	32
554	20231221	121100	34148404	1978	1978	1978	1978	16
555	20231221	121000	34116756	1978	1978	1978	1978	16
556	20231221	120900	34085108	1978	1978	1978	1978	32
557	20231221	120800	34021812	1978	1978	1978	1978	16
558	20231221	120700	33990164	1978	1978	1978	1978	16
559	20231221	120600	33958516	1978	1978	1978	1978	32
560	20231221	120500	33895220	1978	1978	1978	1978	16
561	20231221	120400	33863572	1978	1978	1978	1978	29
562	20231221	120300	33806210	1977	1977	1977	1977	32
563	20231221	120200	33742946	1978	1978	1978	1978	3
564	20231221	120100	33737012	1978	1978	1978	1978	912
565	20231221	120000	31933076	1978	1978	1978	1978	16
566	20231221	115900	31901428	1978	1978	1978	1978	16
567	20231221	115800	31869780	1978	1978	1978	1978	32
568	20231221	115700	31806484	1978	1978	1978	1978	16
569	20231221	115600	31774836	1978	1978	1978	1978	16
570	20231221	115500	31743188	1987	1987	1987	1978	227
571	20231221	115400	31292411	1979	1979	1979	1979	16
572	20231221	115300	31260747	1979	1979	1979	1979	16
573	20231221	115200	31229083	1979	1979	1979	1978	40
574	20231221	115100	31149939	1978	1978	1978	1978	20
575	20231221	115000	31110379	1977	1977	1978	1977	35
576	20231221	114900	31041181	1977	1978	1978	1977	19
577	20231221	114800	31003615	1977	1978	1978	1977	19
578	20231221	114700	30966049	1977	1977	1977	1977	32
579	20231221	114600	30902785	1978	1978	1978	1978	3
580	20231221	114500	30896851	1978	1977	1978	1977	18
581	20231221	114400	30861263	1977	1977	1977	1977	32
582	20231221	114300	30797999	1977	1977	1977	1977	16
583	20231221	114200	30766367	1978	1978	1978	1978	14
584	20231221	114100	30738675	1978	1978	1978	1978	32
585	20231221	114000	30675379	1978	1978	1978	1978	16
586	20231221	113900	30643731	1978	1978	1978	1978	32
587	20231221	113800	30580435	1978	1977	1978	1977	22
588	20231221	113700	30536935	1978	1978	1978	1978	10
589	20231221	113600	30517155	1979	1979	1979	1977	40
590	20231221	113500	30438027	1978	1978	1978	1978	2010
591	20231221	113400	26462247	1979	1979	1979	1979	1
592	20231221	113300	26460268	1978	1978	1978	1978	32
593	20231221	113200	26396972	1978	1978	1978	1978	16
594	20231221	113100	26365324	1978	1978	1978	1978	16
595	20231221	113000	26333676	1978	1978	1978	1978	32
596	20231221	112900	26270380	1978	1978	1978	1978	16
597	20231221	112800	26238732	1978	1978	1978	1978	32
598	20231221	112700	26175436	1978	1978	1978	1978	16
599	20231221	112600	26143788	1978	1978	1978	1978	16
600	20231221	112500	26112140	1978	1978	1978	1978	32
601	20231221	112400	26048844	1978	1978	1978	1978	16
602	20231221	112300	26017196	1978	1978	1978	1978	16
603	20231221	112200	25985548	1978	1978	1978	1978	32
604	20231221	112100	25922252	1978	1978	1978	1978	16
605	20231221	112000	25890604	1978	1978	1978	1978	16
606	20231221	111900	25858956	1978	1978	1978	1978	32
607	20231221	111800	25795660	1978	1978	1978	1978	16
608	20231221	111700	25764012	1978	1978	1978	1978	32
609	20231221	111600	25700716	1978	1978	1978	1978	16
610	20231221	111500	25669068	1978	1978	1978	1978	16
611	20231221	111400	25637420	1978	1978	1978	1978	32
612	20231221	111300	25574124	1978	1978	1978	1978	28
613	20231221	111200	25518740	1978	1980	1987	1977	9
614	20231221	111100	25500927	1977	1978	1978	1977	389
615	20231221	111000	24731517	1978	1980	1980	1978	20
616	20231221	110900	24691949	1978	1978	1978	1978	16
617	20231221	110800	24660301	1978	1978	1978	1978	32
618	20231221	110700	24597005	1978	1978	1978	1978	16
619	20231221	110600	24565357	1978	1978	1978	1978	32
620	20231221	110500	24502061	1978	1980	1980	1978	17
621	20231221	110400	24468433	1978	1978	1978	1978	16
622	20231221	110300	24436785	1978	1978	1978	1978	32
623	20231221	110200	24373489	1978	1978	1978	1978	16
624	20231221	110100	24341841	1978	1978	1978	1978	16
625	20231221	110000	24310193	1978	1978	1978	1978	32
626	20231221	105900	24246897	1978	1978	1978	1978	16
627	20231221	105800	24215249	1978	1978	1978	1978	16
628	20231221	105700	24183601	1978	1978	1978	1978	32
629	20231221	105600	24120305	1978	1978	1978	1978	516
630	20231221	105500	23099657	1978	1978	1978	1978	32
631	20231221	105400	23036361	1978	1978	1978	1978	16
632	20231221	105300	23004713	1978	1978	1978	1978	16
633	20231221	105200	22973065	1978	1978	1978	1978	32
634	20231221	105100	22909769	1978	1978	1978	1978	16
635	20231221	105000	22878121	1978	1979	1979	1978	316
636	20231221	104900	22252923	1978	1978	1978	1978	32
637	20231221	104800	22189627	1978	1978	1978	1978	16
638	20231221	104700	22157979	1978	1978	1978	1978	16
639	20231221	104600	22126331	1978	1978	1978	1978	32
640	20231221	104500	22063035	1978	1978	1978	1978	49
641	20231221	104400	21966113	1977	1977	1977	1977	32
642	20231221	104300	21902849	1977	1977	1977	1977	16
643	20231221	104200	21871217	1977	1979	1979	1977	368
644	20231221	104100	21143327	1979	1990	1990	1979	34
645	20231221	104000	21075933	1990	1980	1990	1980	2016
646	20231221	103900	17067256	1980	1980	1980	1980	16
647	20231221	103800	17035576	1980	1980	1980	1980	32
648	20231221	103700	16972216	1980	1979	1980	1979	195
649	20231221	103600	16586132	1979	1979	1979	1979	16
650	20231221	103500	16554468	1977	1977	1977	1977	32
651	20231221	103400	16491204	1977	1977	1977	1977	16
652	20231221	103300	16459572	1977	1977	1977	1977	32
653	20231221	103200	16396308	1977	1977	1977	1977	16
654	20231221	103100	16364676	1977	1977	1977	1977	16
655	20231221	103000	16333044	1977	1977	1977	1976	38
656	20231221	102900	16257934	1976	1976	1976	1976	16
657	20231221	102800	16226318	1976	1976	1976	1976	16
658	20231221	102700	16194702	1976	1976	1976	1976	32
659	20231221	102600	16131470	1976	1976	1976	1976	16
660	20231221	102500	16099854	1976	1976	1976	1976	16
661	20231221	102400	16068238	1976	1976	1976	1976	32
662	20231221	102300	16005006	1976	1976	1976	1976	16
663	20231221	102200	15973390	1976	1976	1976	1976	32
664	20231221	102100	15910158	1976	1976	1976	1976	16
665	20231221	102000	15878542	1976	1976	1976	1976	16
666	20231221	101900	15846926	1977	1976	1977	1976	26
667	20231221	101800	15795540	1976	1978	1978	1976	2516
668	20231221	101700	10820949	1977	1977	1977	1977	16
669	20231221	101600	10789317	1977	1977	1977	1977	32
670	20231221	101500	10726053	1977	1977	1977	1977	16
671	20231221	101400	10694421	1977	1977	1977	1977	16
672	20231221	101300	10662789	1977	1977	1977	1977	32
673	20231221	101200	10599525	1977	1977	1977	1977	16
674	20231221	101100	10567893	1977	1980	1980	1977	65
675	20231221	101000	10439241	1978	1977	1978	1977	48
676	20231221	100900	10344329	1977	1977	1977	1977	16
677	20231221	100800	10312697	1977	1977	1977	1977	16
678	20231221	100700	10281065	1977	1977	1977	1977	32
679	20231221	100600	10217801	1977	1977	1977	1977	16
680	20231221	100500	10186169	1978	1978	1978	1978	1484
681	20231221	100400	7250817	1978	1977	1978	1977	32
682	20231221	100300	7187537	1977	1977	1977	1977	16
683	20231221	100200	7155905	1977	1977	1977	1977	16
684	20231221	100100	7124273	1977	1977	1977	1977	32
685	20231221	100000	7061009	1977	1977	1977	1977	16
686	20231221	095900	7029377	1977	1977	1977	1977	16
687	20231221	095800	6997745	1977	1977	1977	1977	32
688	20231221	095700	6934481	1977	1977	1977	1977	16
689	20231221	095600	6902849	1977	1980	1980	1977	17
690	20231221	095500	6869237	1977	1977	1980	1977	37
691	20231221	095400	6796079	1977	1977	1977	1977	16
692	20231221	095300	6764447	1977	1977	1977	1977	16
693	20231221	095200	6732815	1977	1977	1977	1977	32
694	20231221	095100	6669551	1977	1977	1977	1977	16
695	20231221	095000	6637919	1978	1978	1978	1978	14
696	20231221	094900	6610227	1978	1979	1979	1978	30
697	20231221	094800	6550873	1979	1979	1979	1979	16
698	20231221	094700	6519209	1980	1977	1980	1977	26
699	20231221	094600	6467777	1977	1977	1977	1977	32
700	20231221	094500	6404513	1977	1980	1980	1977	19
701	20231221	094400	6366941	1977	1980	1980	1977	30
702	20231221	094300	6307589	1977	1977	1977	1977	32
703	20231221	094200	6244325	1977	1977	1977	1977	16
704	20231221	094100	6212693	1977	1977	1977	1977	16
705	20231221	094000	6181061	1977	1977	1977	1977	32
706	20231221	093900	6117797	1977	1977	1977	1977	16
707	20231221	093800	6086165	1977	1977	1977	1977	16
708	20231221	093700	6054533	1977	1977	1977	1977	32
709	20231221	093600	5991269	1977	1977	1977	1977	16
710	20231221	093500	5959637	1977	1977	1977	1977	16
711	20231221	093400	5928005	1977	1980	1980	1977	82
712	20231221	093300	5765741	1977	1977	1977	1977	16
713	20231221	093200	5734109	1977	1977	1977	1977	16
714	20231221	093100	5702477	1977	1980	1987	1977	516
715	20231221	093000	4679445	1976	1976	1976	1976	16
716	20231221	092900	4647829	1976	1976	1976	1976	16
717	20231221	092800	4616213	1976	1976	1976	1976	32
718	20231221	092700	4552981	1976	1976	1976	1976	16
719	20231221	092600	4521365	1976	1976	1976	1976	16
720	20231221	092500	4489749	1976	1976	1976	1976	32
721	20231221	092400	4426517	1976	1976	1976	1976	16
722	20231221	092300	4394901	1976	1976	1976	1976	16
723	20231221	092200	4363285	1976	1976	1976	1976	32
724	20231221	092100	4300053	1976	1976	1976	1976	16
725	20231221	092000	4268437	1976	1976	1976	1976	16
726	20231221	091900	4236821	1976	1976	1976	1976	32
727	20231221	091800	4173589	1976	1976	1976	1976	16
728	20231221	091700	4141973	1976	1976	1976	1976	16
729	20231221	091600	4110357	1976	1976	1976	1976	32
730	20231221	091500	4047125	1976	1976	1976	1976	132
731	20231221	091400	3786293	1976	1976	1976	1976	16
732	20231221	091300	3754677	1976	1979	1981	1976	1244
733	20231221	091200	1293442	1980	1981	1981	1980	595
734	20231221	091100	114898	1981	1981	1981	1981	16
735	20231221	091000	83202	1981	1981	1981	1981	0
736	20231221	090900	83202	1981	1981	1981	1981	42
737	20231221	090800	0	1979	1979	1979	1979	0
738	20231221	090700	0	1979	1979	1979	1979	0
739	20231221	090600	0	1979	1979	1979	1979	0
740	20231221	090500	0	1979	1979	1979	1979	0
741	20231221	090400	0	1979	1979	1979	1979	0
742	20231221	090300	0	1979	1979	1979	1979	0
743	20231221	090200	0	1979	1979	1979	1979	0
744	20231221	090100	0	1979	1979	1979	1979	0
745	20231221	090000	0	1979	1979	1979	1979	0