KissMeData/451700/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213200	8867943	1962	1962	1962	1962	42
3	20231219	213100	8867943	1962	1962	1962	1962	0
4	20231219	213000	8867943	1962	1962	1962	1962	0
5	20231219	212900	8867943	1962	1962	1962	1962	0
6	20231219	212800	8867943	1962	1962	1962	1962	0
7	20231219	212700	8867943	1962	1962	1962	1962	0
8	20231219	212600	8867943	1962	1962	1962	1962	0
9	20231219	212500	8867943	1962	1962	1962	1962	0
10	20231219	212400	8867943	1962	1962	1962	1962	0
11	20231219	212300	8867943	1962	1962	1962	1962	0
12	20231219	212200	8867943	1962	1962	1962	1962	0
13	20231219	212100	8867943	1962	1962	1962	1962	0
14	20231219	212000	8867943	1962	1962	1962	1962	0
15	20231219	211900	8867943	1962	1962	1962	1962	0
16	20231219	211800	8867943	1962	1962	1962	1962	0
17	20231219	211700	8867943	1962	1962	1962	1962	0
18	20231219	211600	8867943	1962	1962	1962	1962	0
19	20231219	211500	8867943	1962	1962	1962	1962	0
20	20231219	211400	8867943	1962	1962	1962	1962	0
21	20231219	211300	8867943	1962	1962	1962	1962	0
22	20231219	211200	8867943	1962	1962	1962	1962	0
23	20231219	211100	8867943	1962	1962	1962	1962	0
24	20231219	211000	8867943	1962	1962	1962	1962	0
25	20231219	210900	8867943	1962	1962	1962	1962	0
26	20231219	210800	8867943	1962	1962	1962	1962	0
27	20231219	210700	8867943	1962	1962	1962	1962	0
28	20231219	210600	8867943	1962	1962	1962	1962	0
29	20231219	210500	8867943	1962	1962	1962	1962	0
30	20231219	210400	8867943	1962	1962	1962	1962	0
31	20231219	210300	8867943	1962	1962	1962	1962	0
32	20231219	210200	8867943	1962	1962	1962	1962	42
33	20231219	210100	8867943	1962	1962	1962	1962	0
34	20231219	210000	8867943	1962	1962	1962	1962	0
35	20231219	205900	8867943	1962	1962	1962	1962	0
36	20231219	205800	8867943	1962	1962	1962	1962	0
37	20231219	205700	8867943	1962	1962	1962	1962	0
38	20231219	205600	8867943	1962	1962	1962	1962	0
39	20231219	205500	8867943	1962	1962	1962	1962	0
40	20231219	205400	8867943	1962	1962	1962	1962	0
41	20231219	205300	8867943	1962	1962	1962	1962	0
42	20231219	205200	8867943	1962	1962	1962	1962	0
43	20231219	205100	8867943	1962	1962	1962	1962	0
44	20231219	205000	8867943	1962	1962	1962	1962	0
45	20231219	204900	8867943	1962	1962	1962	1962	0
46	20231219	204800	8867943	1962	1962	1962	1962	0
47	20231219	204700	8867943	1962	1962	1962	1962	0
48	20231219	204600	8867943	1962	1962	1962	1962	0
49	20231219	204500	8867943	1962	1962	1962	1962	0
50	20231219	204400	8867943	1962	1962	1962	1962	0
51	20231219	204300	8867943	1962	1962	1962	1962	0
52	20231219	204200	8867943	1962	1962	1962	1962	0
53	20231219	204100	8867943	1962	1962	1962	1962	0
54	20231219	204000	8867943	1962	1962	1962	1962	0
55	20231219	203900	8867943	1962	1962	1962	1962	0
56	20231219	203800	8867943	1962	1962	1962	1962	0
57	20231219	203700	8867943	1962	1962	1962	1962	0
58	20231219	203600	8867943	1962	1962	1962	1962	0
59	20231219	203500	8867943	1962	1962	1962	1962	0
60	20231219	203400	8867943	1962	1962	1962	1962	0
61	20231219	203300	8867943	1962	1962	1962	1962	0
62	20231219	203200	8867943	1962	1962	1962	1962	42
63	20231219	203100	8867943	1962	1962	1962	1962	0
64	20231219	203000	8867943	1962	1962	1962	1962	0
65	20231219	202900	8867943	1962	1962	1962	1962	0
66	20231219	202800	8867943	1962	1962	1962	1962	0
67	20231219	202700	8867943	1962	1962	1962	1962	0
68	20231219	202600	8867943	1962	1962	1962	1962	0
69	20231219	202500	8867943	1962	1962	1962	1962	0
70	20231219	202400	8867943	1962	1962	1962	1962	0
71	20231219	202300	8867943	1962	1962	1962	1962	0
72	20231219	202200	8867943	1962	1962	1962	1962	0
73	20231219	202100	8867943	1962	1962	1962	1962	0
74	20231219	202000	8867943	1962	1962	1962	1962	0
75	20231219	201900	8867943	1962	1962	1962	1962	0
76	20231219	201800	8867943	1962	1962	1962	1962	0
77	20231219	201700	8867943	1962	1962	1962	1962	0
78	20231219	201600	8867943	1962	1962	1962	1962	0
79	20231219	201500	8867943	1962	1962	1962	1962	0
80	20231219	201400	8867943	1962	1962	1962	1962	0
81	20231219	201300	8867943	1962	1962	1962	1962	0
82	20231219	201200	8867943	1962	1962	1962	1962	0
83	20231219	201100	8867943	1962	1962	1962	1962	0
84	20231219	201000	8867943	1962	1962	1962	1962	0
85	20231219	200900	8867943	1962	1962	1962	1962	0
86	20231219	200800	8867943	1962	1962	1962	1962	0
87	20231219	200700	8867943	1962	1962	1962	1962	0
88	20231219	200600	8867943	1962	1962	1962	1962	0
89	20231219	200500	8867943	1962	1962	1962	1962	0
90	20231219	200400	8867943	1962	1962	1962	1962	0
91	20231219	200300	8867943	1962	1962	1962	1962	0
92	20231219	200200	8867943	1962	1962	1962	1962	42
93	20231219	200100	8867943	1962	1962	1962	1962	0
94	20231219	200000	8867943	1962	1962	1962	1962	0
95	20231219	195900	8867943	1962	1962	1962	1962	0
96	20231219	195800	8867943	1962	1962	1962	1962	0
97	20231219	195700	8867943	1962	1962	1962	1962	0
98	20231219	195600	8867943	1962	1962	1962	1962	0
99	20231219	195500	8867943	1962	1962	1962	1962	0
100	20231219	195400	8867943	1962	1962	1962	1962	0
101	20231219	195300	8867943	1962	1962	1962	1962	0
102	20231219	195200	8867943	1962	1962	1962	1962	0
103	20231219	195100	8867943	1962	1962	1962	1962	0
104	20231219	195000	8867943	1962	1962	1962	1962	0
105	20231219	194900	8867943	1962	1962	1962	1962	0
106	20231219	194800	8867943	1962	1962	1962	1962	0
107	20231219	194700	8867943	1962	1962	1962	1962	0
108	20231219	194600	8867943	1962	1962	1962	1962	0
109	20231219	194500	8867943	1962	1962	1962	1962	0
110	20231219	194400	8867943	1962	1962	1962	1962	0
111	20231219	194300	8867943	1962	1962	1962	1962	0
112	20231219	194200	8867943	1962	1962	1962	1962	0
113	20231219	194100	8867943	1962	1962	1962	1962	0
114	20231219	194000	8867943	1962	1962	1962	1962	0
115	20231219	193900	8867943	1962	1962	1962	1962	0
116	20231219	193800	8867943	1962	1962	1962	1962	0
117	20231219	193700	8867943	1962	1962	1962	1962	0
118	20231219	193600	8867943	1962	1962	1962	1962	0
119	20231219	193500	8867943	1962	1962	1962	1962	0
120	20231219	193400	8867943	1962	1962	1962	1962	0
121	20231219	193300	8867943	1962	1962	1962	1962	0
122	20231219	193200	8867943	1962	1962	1962	1962	42
123	20231219	193100	8867943	1962	1962	1962	1962	0
124	20231219	193000	8867943	1962	1962	1962	1962	0
125	20231219	192900	8867943	1962	1962	1962	1962	0
126	20231219	192800	8867943	1962	1962	1962	1962	0
127	20231219	192700	8867943	1962	1962	1962	1962	0
128	20231219	192600	8867943	1962	1962	1962	1962	0
129	20231219	192500	8867943	1962	1962	1962	1962	0
130	20231219	192400	8867943	1962	1962	1962	1962	0
131	20231219	192300	8867943	1962	1962	1962	1962	0
132	20231219	192200	8867943	1962	1962	1962	1962	0
133	20231219	192100	8867943	1962	1962	1962	1962	0
134	20231219	192000	8867943	1962	1962	1962	1962	0
135	20231219	191900	8867943	1962	1962	1962	1962	0
136	20231219	191800	8867943	1962	1962	1962	1962	0
137	20231219	191700	8867943	1962	1962	1962	1962	0
138	20231219	191600	8867943	1962	1962	1962	1962	0
139	20231219	191500	8867943	1962	1962	1962	1962	0
140	20231219	191400	8867943	1962	1962	1962	1962	0
141	20231219	191300	8867943	1962	1962	1962	1962	0
142	20231219	191200	8867943	1962	1962	1962	1962	0
143	20231219	191100	8867943	1962	1962	1962	1962	0
144	20231219	191000	8867943	1962	1962	1962	1962	0
145	20231219	190900	8867943	1962	1962	1962	1962	0
146	20231219	190800	8867943	1962	1962	1962	1962	0
147	20231219	190700	8867943	1962	1962	1962	1962	0
148	20231219	190600	8867943	1962	1962	1962	1962	0
149	20231219	190500	8867943	1962	1962	1962	1962	0
150	20231219	190400	8867943	1962	1962	1962	1962	0
151	20231219	190300	8867943	1962	1962	1962	1962	0
152	20231219	190200	8867943	1962	1962	1962	1962	42
153	20231219	190100	8867943	1962	1962	1962	1962	0
154	20231219	190000	8867943	1962	1962	1962	1962	0
155	20231219	185900	8867943	1962	1962	1962	1962	0
156	20231219	185800	8867943	1962	1962	1962	1962	0
157	20231219	185700	8867943	1962	1962	1962	1962	0
158	20231219	185600	8867943	1962	1962	1962	1962	0
159	20231219	185500	8867943	1962	1962	1962	1962	0
160	20231219	185400	8867943	1962	1962	1962	1962	0
161	20231219	185300	8867943	1962	1962	1962	1962	0
162	20231219	185200	8867943	1962	1962	1962	1962	0
163	20231219	185100	8867943	1962	1962	1962	1962	0
164	20231219	185000	8867943	1962	1962	1962	1962	0
165	20231219	184900	8867943	1962	1962	1962	1962	0
166	20231219	184800	8867943	1962	1962	1962	1962	0
167	20231219	184700	8867943	1962	1962	1962	1962	0
168	20231219	184600	8867943	1962	1962	1962	1962	0
169	20231219	184500	8867943	1962	1962	1962	1962	0
170	20231219	184400	8867943	1962	1962	1962	1962	0
171	20231219	184300	8867943	1962	1962	1962	1962	0
172	20231219	184200	8867943	1962	1962	1962	1962	0
173	20231219	184100	8867943	1962	1962	1962	1962	0
174	20231219	184000	8867943	1962	1962	1962	1962	0
175	20231219	183900	8867943	1962	1962	1962	1962	0
176	20231219	183800	8867943	1962	1962	1962	1962	0
177	20231219	183700	8867943	1962	1962	1962	1962	0
178	20231219	183600	8867943	1962	1962	1962	1962	0
179	20231219	183500	8867943	1962	1962	1962	1962	0
180	20231219	183400	8867943	1962	1962	1962	1962	0
181	20231219	183300	8867943	1962	1962	1962	1962	0
182	20231219	183200	8867943	1962	1962	1962	1962	42
183	20231219	183100	8867943	1962	1962	1962	1962	0
184	20231219	183000	8867943	1962	1962	1962	1962	0
185	20231219	182900	8867943	1962	1962	1962	1962	0
186	20231219	182800	8867943	1962	1962	1962	1962	0
187	20231219	182700	8867943	1962	1962	1962	1962	0
188	20231219	182600	8867943	1962	1962	1962	1962	0
189	20231219	182500	8867943	1962	1962	1962	1962	0
190	20231219	182400	8867943	1962	1962	1962	1962	0
191	20231219	182300	8867943	1962	1962	1962	1962	0
192	20231219	182200	8867943	1962	1962	1962	1962	0
193	20231219	182100	8867943	1962	1962	1962	1962	0
194	20231219	182000	8867943	1962	1962	1962	1962	0
195	20231219	181900	8867943	1962	1962	1962	1962	0
196	20231219	181800	8867943	1962	1962	1962	1962	0
197	20231219	181700	8867943	1962	1962	1962	1962	0
198	20231219	181600	8867943	1962	1962	1962	1962	0
199	20231219	181500	8867943	1962	1962	1962	1962	0
200	20231219	181400	8867943	1962	1962	1962	1962	0
201	20231219	181300	8867943	1962	1962	1962	1962	0
202	20231219	181200	8867943	1962	1962	1962	1962	0
203	20231219	181100	8867943	1962	1962	1962	1962	0
204	20231219	181000	8867943	1962	1962	1962	1962	0
205	20231219	180900	8867943	1962	1962	1962	1962	0
206	20231219	180800	8867943	1962	1962	1962	1962	0
207	20231219	180700	8867943	1962	1962	1962	1962	0
208	20231219	180600	8867943	1962	1962	1962	1962	0
209	20231219	180500	8867943	1962	1962	1962	1962	0
210	20231219	180400	8867943	1962	1962	1962	1962	0
211	20231219	180300	8867943	1962	1962	1962	1962	0
212	20231219	180200	8867943	1962	1962	1962	1962	42
213	20231219	180100	8867943	1962	1962	1962	1962	0
214	20231219	180000	8867943	1962	1962	1962	1962	0
215	20231219	175900	8867943	1962	1962	1962	1962	0
216	20231219	175800	8867943	1962	1962	1962	1962	0
217	20231219	175700	8867943	1962	1962	1962	1962	0
218	20231219	175600	8867943	1962	1962	1962	1962	0
219	20231219	175500	8867943	1962	1962	1962	1962	0
220	20231219	175400	8867943	1962	1962	1962	1962	0
221	20231219	175300	8867943	1962	1962	1962	1962	0
222	20231219	175200	8867943	1962	1962	1962	1962	0
223	20231219	175100	8867943	1962	1962	1962	1962	0
224	20231219	175000	8867943	1962	1962	1962	1962	0
225	20231219	174900	8867943	1962	1962	1962	1962	0
226	20231219	174800	8867943	1962	1962	1962	1962	0
227	20231219	174700	8867943	1962	1962	1962	1962	0
228	20231219	174600	8867943	1962	1962	1962	1962	0
229	20231219	174500	8867943	1962	1962	1962	1962	0
230	20231219	174400	8867943	1962	1962	1962	1962	0
231	20231219	174300	8867943	1962	1962	1962	1962	0
232	20231219	174200	8867943	1962	1962	1962	1962	0
233	20231219	174100	8867943	1962	1962	1962	1962	0
234	20231219	174000	8867943	1962	1962	1962	1962	0
235	20231219	173900	8867943	1962	1962	1962	1962	0
236	20231219	173800	8867943	1962	1962	1962	1962	0
237	20231219	173700	8867943	1962	1962	1962	1962	0
238	20231219	173600	8867943	1962	1962	1962	1962	0
239	20231219	173500	8867943	1962	1962	1962	1962	0
240	20231219	173400	8867943	1962	1962	1962	1962	0
241	20231219	173300	8867943	1962	1962	1962	1962	0
242	20231219	173200	8867943	1962	1962	1962	1962	42
243	20231219	173100	8867943	1962	1962	1962	1962	0
244	20231219	173000	8867943	1962	1962	1962	1962	0
245	20231219	172900	8867943	1962	1962	1962	1962	0
246	20231219	172800	8867943	1962	1962	1962	1962	0
247	20231219	172700	8867943	1962	1962	1962	1962	0
248	20231219	172600	8867943	1962	1962	1962	1962	0
249	20231219	172500	8867943	1962	1962	1962	1962	0
250	20231219	172400	8867943	1962	1962	1962	1962	0
251	20231219	172300	8867943	1962	1962	1962	1962	0
252	20231219	172200	8867943	1962	1962	1962	1962	0
253	20231219	172100	8867943	1962	1962	1962	1962	0
254	20231219	172000	8867943	1962	1962	1962	1962	0
255	20231219	171900	8867943	1962	1962	1962	1962	0
256	20231219	171800	8867943	1962	1962	1962	1962	0
257	20231219	171700	8867943	1962	1962	1962	1962	0
258	20231219	171600	8867943	1962	1962	1962	1962	0
259	20231219	171500	8867943	1962	1962	1962	1962	0
260	20231219	171400	8867943	1962	1962	1962	1962	0
261	20231219	171300	8867943	1962	1962	1962	1962	0
262	20231219	171200	8867943	1962	1962	1962	1962	0
263	20231219	171100	8867943	1962	1962	1962	1962	0
264	20231219	171000	8867943	1962	1962	1962	1962	0
265	20231219	170900	8867943	1962	1962	1962	1962	0
266	20231219	170800	8867943	1962	1962	1962	1962	0
267	20231219	170700	8867943	1962	1962	1962	1962	0
268	20231219	170600	8867943	1962	1962	1962	1962	0
269	20231219	170500	8867943	1962	1962	1962	1962	0
270	20231219	170400	8867943	1962	1962	1962	1962	0
271	20231219	170300	8867943	1962	1962	1962	1962	0
272	20231219	170200	8867943	1962	1962	1962	1962	42
273	20231219	170100	8867943	1962	1962	1962	1962	0
274	20231219	170000	8867943	1962	1962	1962	1962	0
275	20231219	165900	8867943	1962	1962	1962	1962	0
276	20231219	165800	8867943	1962	1962	1962	1962	0
277	20231219	165700	8867943	1962	1962	1962	1962	0
278	20231219	165600	8867943	1962	1962	1962	1962	0
279	20231219	165500	8867943	1962	1962	1962	1962	0
280	20231219	165400	8867943	1962	1962	1962	1962	0
281	20231219	165300	8867943	1962	1962	1962	1962	0
282	20231219	165200	8867943	1962	1962	1962	1962	0
283	20231219	165100	8867943	1962	1962	1962	1962	0
284	20231219	165000	8867943	1962	1962	1962	1962	0
285	20231219	164900	8867943	1962	1962	1962	1962	0
286	20231219	164800	8867943	1962	1962	1962	1962	0
287	20231219	164700	8867943	1962	1962	1962	1962	0
288	20231219	164600	8867943	1962	1962	1962	1962	0
289	20231219	164500	8867943	1962	1962	1962	1962	0
290	20231219	164400	8867943	1962	1962	1962	1962	0
291	20231219	164300	8867943	1962	1962	1962	1962	0
292	20231219	164200	8867943	1962	1962	1962	1962	0
293	20231219	164100	8867943	1962	1962	1962	1962	0
294	20231219	164000	8867943	1962	1962	1962	1962	0
295	20231219	163900	8867943	1962	1962	1962	1962	0
296	20231219	163800	8867943	1962	1962	1962	1962	0
297	20231219	163700	8867943	1962	1962	1962	1962	0
298	20231219	163600	8867943	1962	1962	1962	1962	0
299	20231219	163500	8867943	1962	1962	1962	1962	0
300	20231219	163400	8867943	1962	1962	1962	1962	0
301	20231219	163300	8867943	1962	1962	1962	1962	0
302	20231219	163200	8867943	1962	1962	1962	1962	42
303	20231219	163100	8867943	1962	1962	1962	1962	0
304	20231219	163000	8867943	1962	1962	1962	1962	0
305	20231219	162900	8867943	1962	1962	1962	1962	0
306	20231219	162800	8867943	1962	1962	1962	1962	0
307	20231219	162700	8867943	1962	1962	1962	1962	0
308	20231219	162600	8867943	1962	1962	1962	1962	0
309	20231219	162500	8867943	1962	1962	1962	1962	0
310	20231219	162400	8867943	1962	1962	1962	1962	0
311	20231219	162300	8867943	1962	1962	1962	1962	0
312	20231219	162200	8867943	1962	1962	1962	1962	0
313	20231219	162100	8867943	1962	1962	1962	1962	0
314	20231219	162000	8867943	1962	1962	1962	1962	0
315	20231219	161900	8867943	1962	1962	1962	1962	0
316	20231219	161800	8867943	1962	1962	1962	1962	0
317	20231219	161700	8867943	1962	1962	1962	1962	0
318	20231219	161600	8867943	1962	1962	1962	1962	0
319	20231219	161500	8867943	1962	1962	1962	1962	0
320	20231219	161400	8867943	1962	1962	1962	1962	0
321	20231219	161300	8867943	1962	1962	1962	1962	0
322	20231219	161200	8867943	1962	1962	1962	1962	0
323	20231219	161100	8867943	1962	1962	1962	1962	0
324	20231219	161000	8867943	1962	1962	1962	1962	0
325	20231219	160900	8867943	1962	1962	1962	1962	0
326	20231219	160800	8867943	1962	1962	1962	1962	0
327	20231219	160700	8867943	1962	1962	1962	1962	0
328	20231219	160600	8867943	1962	1962	1962	1962	0
329	20231219	160500	8867943	1962	1962	1962	1962	0
330	20231219	160400	8867943	1962	1962	1962	1962	0
331	20231219	160300	8867943	1962	1962	1962	1962	0
332	20231219	160200	8867943	1962	1962	1962	1962	42
333	20231219	160100	8867943	1962	1962	1962	1962	0
334	20231219	160000	8867943	1962	1962	1962	1962	0
335	20231219	155900	8867943	1962	1962	1962	1962	0
336	20231219	155800	8867943	1962	1962	1962	1962	0
337	20231219	155700	8867943	1962	1962	1962	1962	0
338	20231219	155600	8867943	1962	1962	1962	1962	0
339	20231219	155500	8867943	1962	1962	1962	1962	0
340	20231219	155400	8867943	1962	1962	1962	1962	0
341	20231219	155300	8867943	1962	1962	1962	1962	0
342	20231219	155200	8867943	1962	1962	1962	1962	0
343	20231219	155100	8867943	1962	1962	1962	1962	0
344	20231219	155000	8867943	1962	1962	1962	1962	0
345	20231219	154900	8867943	1962	1962	1962	1962	0
346	20231219	154800	8867943	1962	1962	1962	1962	0
347	20231219	154700	8867943	1962	1962	1962	1962	0
348	20231219	154600	8867943	1962	1962	1962	1962	0
349	20231219	154500	8867943	1962	1962	1962	1962	0
350	20231219	154400	8867943	1962	1962	1962	1962	0
351	20231219	154300	8867943	1962	1962	1962	1962	0
352	20231219	154200	8867943	1962	1962	1962	1962	0
353	20231219	154100	8867943	1962	1962	1962	1962	0
354	20231219	154000	8867943	1962	1962	1962	1962	0
355	20231219	153900	8867943	1962	1962	1962	1962	0
356	20231219	153800	8867943	1962	1962	1962	1962	0
357	20231219	153700	8867943	1962	1962	1962	1962	0
358	20231219	153600	8867943	1962	1962	1962	1962	0
359	20231219	153500	8867943	1962	1962	1962	1962	0
360	20231219	153400	8867943	1962	1962	1962	1962	0
361	20231219	153300	8867943	1962	1962	1962	1962	0
362	20231219	153200	8867943	1962	1962	1962	1962	42
363	20231219	153100	8867943	1962	1962	1962	1962	0
364	20231219	153000	8867943	1962	1962	1962	1962	42
365	20231219	152900	8785539	1961	1961	1961	1961	0
366	20231219	152800	8785539	1961	1961	1961	1961	0
367	20231219	152700	8785539	1961	1961	1961	1961	0
368	20231219	152600	8785539	1961	1961	1961	1961	0
369	20231219	152500	8785539	1961	1961	1961	1961	0
370	20231219	152400	8785539	1961	1961	1961	1961	0
371	20231219	152300	8785539	1961	1961	1961	1961	0
372	20231219	152200	8785539	1961	1961	1961	1961	0
373	20231219	152100	8785539	1961	1961	1961	1961	0
374	20231219	152000	8785539	1961	1961	1961	1961	0
375	20231219	151900	8785539	1961	1961	1961	1961	6
376	20231219	151800	8773773	1961	1961	1961	1961	23
377	20231219	151700	8728670	1961	1961	1961	1961	6
378	20231219	151600	8716904	1961	1961	1961	1961	3
379	20231219	151500	8711021	1961	1961	1961	1961	3
380	20231219	151400	8705138	1961	1961	1961	1961	26
381	20231219	151300	8654152	1961	1961	1961	1961	3
382	20231219	151200	8648269	1961	1961	1961	1961	6
383	20231219	151100	8636503	1961	1961	1961	1961	72
384	20231219	151000	8495311	1961	1961	1961	1961	3
385	20231219	150900	8489428	1961	1961	1961	1961	6
386	20231219	150800	8477662	1961	1961	1961	1961	23
387	20231219	150700	8432559	1961	1961	1961	1961	6
388	20231219	150600	8420793	1961	1961	1961	1961	3
389	20231219	150500	8414910	1961	1961	1961	1961	23
390	20231219	150400	8369807	1961	1961	1961	1961	6
391	20231219	150300	8358041	1961	1961	1961	1961	3
392	20231219	150200	8352158	1961	1961	1961	1961	26
393	20231219	150100	8301172	1961	1961	1961	1961	3
394	20231219	150000	8295289	1961	1961	1961	1961	3
395	20231219	145900	8289406	1961	1961	1961	1961	26
396	20231219	145800	8238420	1961	1961	1961	1961	3
397	20231219	145700	8232537	1961	1961	1961	1961	6
398	20231219	145600	8220771	1961	1961	1961	1961	23
399	20231219	145500	8175668	1961	1961	1961	1961	3
400	20231219	145400	8169785	1961	1961	1961	1961	6
401	20231219	145300	8158019	1961	1961	1961	1961	23
402	20231219	145200	8112916	1961	1961	1961	1961	6
403	20231219	145100	8101150	1961	1961	1961	1961	3
404	20231219	145000	8095267	1961	1961	1961	1961	23
405	20231219	144900	8050164	1961	1961	1961	1961	6
406	20231219	144800	8038398	1961	1961	1961	1961	3
407	20231219	144700	8032515	1961	1961	1961	1961	26
408	20231219	144600	7981529	1961	1961	1961	1961	3
409	20231219	144500	7975646	1961	1961	1961	1961	3
410	20231219	144400	7969763	1961	1961	1961	1961	26
411	20231219	144300	7918777	1961	1961	1961	1961	3
412	20231219	144200	7912894	1961	1961	1961	1961	3
413	20231219	144100	7907011	1961	1961	1961	1961	26
414	20231219	144000	7856025	1961	1961	1961	1961	3
415	20231219	143900	7850142	1961	1961	1961	1961	6
416	20231219	143800	7838376	1961	1961	1961	1961	23
417	20231219	143700	7793273	1961	1961	1961	1961	3
418	20231219	143600	7787390	1961	1961	1961	1961	6
419	20231219	143500	7775624	1961	1961	1961	1961	23
420	20231219	143400	7730521	1961	1961	1970	1961	40
421	20231219	143300	7651775	1961	1961	1961	1961	3
422	20231219	143200	7645892	1961	1962	1962	1961	23
423	20231219	143100	7600785	1962	1962	1970	1962	11
424	20231219	143000	7579165	1961	1961	1961	1961	93
425	20231219	142900	7396792	1961	1961	1961	1961	6
426	20231219	142800	7385026	1961	1961	1961	1961	23
427	20231219	142700	7339923	1961	1961	1961	1961	3
428	20231219	142600	7334040	1961	1961	1961	1961	6
429	20231219	142500	7322274	1961	1961	1961	1961	23
430	20231219	142400	7277171	1961	1961	1961	1961	6
431	20231219	142300	7265405	1970	1961	1970	1961	8
432	20231219	142200	7249672	1961	1961	1961	1961	23
433	20231219	142100	7204569	1961	1961	1961	1961	6
434	20231219	142000	7192803	1961	1961	1961	1961	3
435	20231219	141900	7186920	1961	1961	1961	1961	26
436	20231219	141800	7135934	1961	1961	1961	1961	3
437	20231219	141700	7130051	1961	1961	1961	1961	3
438	20231219	141600	7124168	1961	1961	1961	1961	26
439	20231219	141500	7073182	1961	1961	1961	1961	3
440	20231219	141400	7067299	1961	1961	1961	1961	6
441	20231219	141300	7055533	1961	1961	1961	1961	23
442	20231219	141200	7010430	1961	1961	1961	1961	3
443	20231219	141100	7004547	1961	1961	1961	1961	6
444	20231219	141000	6992781	1961	1961	1961	1961	23
445	20231219	140900	6947678	1961	1961	1961	1961	6
446	20231219	140800	6935912	1961	1961	1961	1961	644
447	20231219	140700	5673028	1961	1961	1961	1961	23
448	20231219	140600	5627925	1961	1961	1961	1961	6
449	20231219	140500	5616159	1961	1961	1961	1961	3
450	20231219	140400	5610276	1961	1961	1961	1961	26
451	20231219	140300	5559290	1961	1961	1961	1961	3
452	20231219	140200	5553407	1961	1961	1961	1961	3
453	20231219	140100	5547524	1961	1961	1961	1961	26
454	20231219	140000	5496538	1961	1961	1961	1961	3
455	20231219	135900	5490655	1961	1961	1961	1961	3
456	20231219	135800	5484772	1961	1961	1961	1961	26
457	20231219	135700	5433786	1961	1961	1961	1961	3
458	20231219	135600	5427903	1961	1961	1961	1961	6
459	20231219	135500	5416137	1961	1961	1961	1961	23
460	20231219	135400	5371034	1961	1961	1961	1961	3
461	20231219	135300	5365151	1961	1961	1961	1961	6
462	20231219	135200	5353385	1961	1961	1961	1961	23
463	20231219	135100	5308282	1961	1961	1961	1961	6
464	20231219	135000	5296516	1961	1961	1961	1961	3
465	20231219	134900	5290633	1961	1961	1961	1961	23
466	20231219	134800	5245530	1961	1961	1970	1961	11
467	20231219	134700	5223914	1970	1961	1970	1961	53
468	20231219	134600	5119531	1961	1961	1961	1961	26
469	20231219	134500	5068545	1961	1961	1961	1961	3
470	20231219	134400	5062662	1961	1961	1961	1961	3
471	20231219	134300	5056779	1961	1961	1961	1961	6
472	20231219	134200	5045013	1961	1961	1961	1961	23
473	20231219	134100	4999910	1961	1961	1961	1961	6
474	20231219	134000	4988144	1961	1961	1961	1961	3
475	20231219	133900	4982261	1961	1961	1961	1961	23
476	20231219	133800	4937158	1961	1961	1961	1961	6
477	20231219	133700	4925392	1961	1961	1961	1961	3
478	20231219	133600	4919509	1961	1961	1961	1961	26
479	20231219	133500	4868523	1961	1961	1961	1961	3
480	20231219	133400	4862640	1961	1961	1961	1961	3
481	20231219	133300	4856757	1961	1961	1961	1961	26
482	20231219	133200	4805771	1961	1961	1961	1961	3
483	20231219	133100	4799888	1970	1961	1970	1961	11
484	20231219	133000	4778272	1961	1961	1961	1961	23
485	20231219	132900	4733169	1961	1961	1961	1961	3
486	20231219	132800	4727286	1961	1961	1961	1961	6
487	20231219	132700	4715520	1961	1961	1961	1961	23
488	20231219	132600	4670417	1961	1961	1961	1961	6
489	20231219	132500	4658651	1961	1961	1961	1961	3
490	20231219	132400	4652768	1961	1961	1961	1961	43
491	20231219	132300	4568445	1961	1961	1961	1961	6
492	20231219	132200	4556679	1961	1961	1961	1961	3
493	20231219	132100	4550796	1961	1961	1970	1961	11
494	20231219	132000	4529180	1961	1961	1961	1961	3
495	20231219	131900	4523297	1961	1961	1961	1961	3
496	20231219	131800	4517414	1961	1961	1961	1961	26
497	20231219	131700	4466428	1961	1961	1961	1961	3
498	20231219	131600	4460545	1961	1961	1961	1961	3
499	20231219	131500	4454662	1961	1961	1970	1961	31
500	20231219	131400	4393826	1961	1961	1961	1961	3
501	20231219	131300	4387943	1961	1961	1961	1961	6
502	20231219	131200	4376177	1961	1961	1961	1961	23
503	20231219	131100	4331074	1961	1961	1961	1961	3
504	20231219	131000	4325191	1961	1961	1961	1961	6
505	20231219	130900	4313425	1961	1961	1961	1961	23
506	20231219	130800	4268322	1961	1961	1961	1961	6
507	20231219	130700	4256556	1961	1961	1961	1961	3
508	20231219	130600	4250673	1961	1961	1961	1961	23
509	20231219	130500	4205570	1961	1961	1961	1961	6
510	20231219	130400	4193804	1961	1961	1961	1961	3
511	20231219	130300	4187921	1961	1961	1961	1961	26
512	20231219	130200	4136935	1961	1961	1961	1961	3
513	20231219	130100	4131052	1960	1960	1960	1960	3
514	20231219	130000	4125172	1960	1960	1960	1960	26
515	20231219	125900	4074212	1960	1960	1960	1960	3
516	20231219	125800	4068332	1960	1960	1960	1960	6
517	20231219	125700	4056572	1960	1960	1960	1960	23
518	20231219	125600	4011492	1960	1960	1960	1960	3
519	20231219	125500	4005612	1977	1960	1977	1960	11
520	20231219	125400	3983967	1960	1960	1960	1960	23
521	20231219	125300	3938887	1960	1960	1960	1960	6
522	20231219	125200	3927127	1960	1963	1977	1960	13
523	20231219	125100	3901505	1960	1960	1960	1960	23
524	20231219	125000	3856425	1960	1960	1960	1960	6
525	20231219	124900	3844665	1960	1960	1960	1960	3
526	20231219	124800	3838785	1960	1960	1960	1960	6
527	20231219	124700	3827025	1960	1960	1960	1960	23
528	20231219	124600	3781945	1960	1960	1960	1960	3
529	20231219	124500	3776065	1960	1960	1960	1960	26
530	20231219	124400	3725105	1962	1960	1962	1960	4
531	20231219	124300	3717263	1960	1960	1960	1960	6
532	20231219	124200	3705503	1960	1960	1960	1960	3
533	20231219	124100	3699623	1960	1960	1960	1960	23
534	20231219	124000	3654543	1960	1960	1960	1960	6
535	20231219	123900	3642783	1960	1960	1960	1960	3
536	20231219	123800	3636903	1960	1960	1960	1960	26
537	20231219	123700	3585943	1960	1960	1960	1960	3
538	20231219	123600	3580063	1960	1960	1960	1960	3
539	20231219	123500	3574183	1960	1960	1960	1960	26
540	20231219	123400	3523223	1960	1960	1960	1960	3
541	20231219	123300	3517343	1960	1960	1960	1960	3
542	20231219	123200	3511463	1960	1960	1960	1960	26
543	20231219	123100	3460503	1960	1960	1960	1960	3
544	20231219	123000	3454623	1960	1960	1960	1960	6
545	20231219	122900	3442863	1960	1960	1960	1960	23
546	20231219	122800	3397783	1960	1960	1960	1960	5
547	20231219	122700	3387983	1960	1960	1960	1960	6
548	20231219	122600	3376223	1960	1960	1960	1960	23
549	20231219	122500	3331143	1960	1960	1960	1960	6
550	20231219	122400	3319383	1960	1960	1960	1960	3
551	20231219	122300	3313503	1960	1960	1960	1960	23
552	20231219	122200	3268423	1960	1960	1960	1960	6
553	20231219	122100	3256663	1960	1960	1960	1960	3
554	20231219	122000	3250783	1960	1960	1960	1960	26
555	20231219	121900	3199823	1960	1960	1960	1960	3
556	20231219	121800	3193943	1960	1960	1960	1960	3
557	20231219	121700	3188063	1960	1960	1960	1960	26
558	20231219	121600	3137103	1960	1960	1960	1960	3
559	20231219	121500	3131223	1960	1960	1960	1960	6
560	20231219	121400	3119463	1960	1960	1960	1960	23
561	20231219	121300	3074383	1960	1960	1960	1960	3
562	20231219	121200	3068503	1960	1960	1960	1960	6
563	20231219	121100	3056743	1960	1961	1961	1960	23
564	20231219	121000	3011644	1961	1961	1961	1961	6
565	20231219	120900	2999878	1961	1961	1961	1961	3
566	20231219	120800	2993995	1961	1961	1961	1961	23
567	20231219	120700	2948892	1961	1961	1961	1961	6
568	20231219	120600	2937126	1961	1961	1961	1961	3
569	20231219	120500	2931243	1961	1961	1961	1961	26
570	20231219	120400	2880257	1961	1961	1961	1961	3
571	20231219	120300	2874374	1961	1961	1961	1961	3
572	20231219	120200	2868491	1961	1961	1961	1961	26
573	20231219	120100	2817505	1961	1961	1961	1961	3
574	20231219	120000	2811622	1961	1961	1961	1961	6
575	20231219	115900	2799856	1961	1961	1961	1961	23
576	20231219	115800	2754753	1961	1961	1961	1961	3
577	20231219	115700	2748870	1961	1961	1961	1961	6
578	20231219	115600	2737104	1961	1961	1961	1961	23
579	20231219	115500	2692001	1961	1961	1961	1961	6
580	20231219	115400	2680235	1961	1961	1961	1961	3
581	20231219	115300	2674352	1961	1961	1961	1961	23
582	20231219	115200	2629249	1961	1961	1961	1961	6
583	20231219	115100	2617483	1961	1961	1961	1961	3
584	20231219	115000	2611600	1961	1961	1961	1961	23
585	20231219	114900	2566497	1961	1961	1961	1961	6
586	20231219	114800	2554731	1961	1961	1961	1961	3
587	20231219	114700	2548848	1961	1963	1963	1961	11
588	20231219	114600	2527274	1964	1964	1964	1964	17
589	20231219	114500	2493886	1964	1964	1964	1964	3
590	20231219	114400	2487994	1964	1964	1964	1964	6
591	20231219	114300	2476210	1964	1964	1964	1964	23
592	20231219	114200	2431038	1964	1964	1964	1964	6
593	20231219	114100	2419254	1964	1964	1964	1964	3
594	20231219	114000	2413362	1964	1964	1964	1964	23
595	20231219	113900	2368190	1964	1964	1964	1964	6
596	20231219	113800	2356406	1964	1964	1964	1964	3
597	20231219	113700	2350514	1964	1964	1964	1964	26
598	20231219	113600	2299450	1964	1964	1964	1964	3
599	20231219	113500	2293558	1964	1964	1964	1964	3
600	20231219	113400	2287666	1964	1964	1964	1964	26
601	20231219	113300	2236602	1976	1964	1976	1964	4
602	20231219	113200	2228734	1964	1964	1964	1964	6
603	20231219	113100	2216950	1964	1964	1964	1964	23
604	20231219	113000	2171778	1964	1964	1964	1964	3
605	20231219	112900	2165886	1964	1964	1964	1964	6
606	20231219	112800	2154102	1964	1964	1964	1964	23
607	20231219	112700	2108930	1964	1964	1964	1964	6
608	20231219	112600	2097146	1964	1964	1964	1964	3
609	20231219	112500	2091254	1964	1965	1965	1964	23
610	20231219	112400	2046079	1965	1965	1965	1965	6
611	20231219	112300	2034289	1965	1965	1965	1965	3
612	20231219	112200	2028394	1965	1965	1965	1965	26
613	20231219	112100	1977304	1964	1964	1964	1964	3
614	20231219	112000	1971412	1964	1964	1964	1964	3
615	20231219	111900	1965520	1965	1965	1965	1965	26
616	20231219	111800	1914430	1965	1965	1965	1965	3
617	20231219	111700	1908535	1965	1964	1965	1964	7
618	20231219	111600	1894783	1964	1964	1964	1964	23
619	20231219	111500	1849611	1964	1964	1964	1964	3
620	20231219	111400	1843719	1965	1964	1965	1964	5
621	20231219	111300	1833897	1964	1964	1964	1964	23
622	20231219	111200	1788725	1964	1964	1964	1964	6
623	20231219	111100	1776941	1964	1964	1964	1964	3
624	20231219	111000	1771049	1964	1964	1964	1964	23
625	20231219	110900	1725877	1964	1964	1964	1964	6
626	20231219	110800	1714093	1964	1964	1964	1964	3
627	20231219	110700	1708201	1964	1964	1964	1964	23
628	20231219	110600	1663029	1964	1964	1964	1964	6
629	20231219	110500	1651245	1964	1964	1964	1964	3
630	20231219	110400	1645353	1964	1964	1964	1964	26
631	20231219	110300	1594289	1964	1964	1964	1964	3
632	20231219	110200	1588397	1964	1964	1964	1964	3
633	20231219	110100	1582505	1964	1964	1964	1964	26
634	20231219	110000	1531441	1964	1964	1964	1964	3
635	20231219	105900	1525549	1964	1964	1964	1964	6
636	20231219	105800	1513765	1964	1964	1964	1964	23
637	20231219	105700	1468593	1964	1964	1964	1964	3
638	20231219	105600	1462701	1964	1964	1964	1964	6
639	20231219	105500	1450917	1964	1964	1964	1964	23
640	20231219	105400	1405745	1964	1964	1964	1964	6
641	20231219	105300	1393961	1964	1964	1964	1964	3
642	20231219	105200	1388069	1964	1964	1964	1964	23
643	20231219	105100	1342897	1964	1964	1964	1964	6
644	20231219	105000	1331113	1964	1964	1964	1964	3
645	20231219	104900	1325221	1964	1964	1964	1964	26
646	20231219	104800	1274157	1964	1964	1964	1964	3
647	20231219	104700	1268265	1964	1964	1964	1964	3
648	20231219	104600	1262373	1964	1964	1964	1964	6
649	20231219	104500	1250589	1964	1964	1964	1964	23
650	20231219	104400	1205417	1964	1964	1964	1964	6
651	20231219	104300	1193633	1964	1964	1964	1964	3
652	20231219	104200	1187741	1964	1964	1964	1964	23
653	20231219	104100	1142569	1964	1964	1964	1964	6
654	20231219	104000	1130785	1964	1964	1964	1964	3
655	20231219	103900	1124893	1964	1964	1964	1964	26
656	20231219	103800	1073829	1964	1964	1964	1964	3
657	20231219	103700	1067937	1964	1964	1964	1964	3
658	20231219	103600	1062045	1964	1977	1977	1964	31
659	20231219	103500	1001096	1964	1964	1964	1964	3
660	20231219	103400	995204	1964	1964	1964	1964	6
661	20231219	103300	983420	1964	1964	1964	1964	23
662	20231219	103200	938248	1977	1964	1977	1964	8
663	20231219	103100	922471	1964	1964	1964	1964	6
664	20231219	103000	910687	1964	1964	1964	1964	23
665	20231219	102900	865515	1964	1964	1964	1964	6
666	20231219	102800	853731	1964	1964	1964	1964	3
667	20231219	102700	847839	1964	1964	1964	1964	23
668	20231219	102600	802667	1964	1964	1964	1964	6
669	20231219	102500	790883	1964	1964	1964	1964	3
670	20231219	102400	784991	1964	1964	1964	1964	23
671	20231219	102300	739819	1964	1964	1964	1964	6
672	20231219	102200	728035	1964	1964	1964	1964	3
673	20231219	102100	722143	1964	1964	1964	1964	26
674	20231219	102000	671079	1978	1964	1978	1964	8
675	20231219	101900	655298	1964	1964	1964	1964	3
676	20231219	101800	649406	1964	1964	1964	1964	26
677	20231219	101700	598342	1964	1964	1964	1964	3
678	20231219	101600	592450	1964	1964	1964	1964	6
679	20231219	101500	580666	1964	1964	1964	1964	23
680	20231219	101400	535494	1977	1964	1977	1964	8
681	20231219	101300	519717	1964	1965	1977	1964	9
682	20231219	101200	501999	1964	1964	1964	1964	3
683	20231219	101100	496107	1964	1964	1964	1964	6
684	20231219	101000	484323	1977	1964	1977	1964	8
685	20231219	100900	468546	1964	1964	1964	1964	3
686	20231219	100800	462654	1964	1964	1964	1964	6
687	20231219	100700	450870	1964	1964	1964	1964	3
688	20231219	100600	444978	1964	1964	1964	1964	6
689	20231219	100500	433194	1964	1964	1964	1964	3
690	20231219	100400	427302	1964	1964	1964	1964	3
691	20231219	100300	421410	1964	1964	1964	1964	6
692	20231219	100200	409626	1977	1964	1977	1964	8
693	20231219	100100	393849	1964	1964	1964	1964	6
694	20231219	100000	382065	1977	1964	1977	1964	8
695	20231219	095900	366288	1964	1964	1964	1964	3
696	20231219	095800	360396	1964	1964	1964	1964	6
697	20231219	095700	348612	1964	1964	1964	1964	3
698	20231219	095600	342720	1964	1964	1964	1964	6
699	20231219	095500	330936	1977	1964	1977	1964	13
700	20231219	095400	305330	1964	1964	1964	1964	3
701	20231219	095300	299438	1964	1964	1964	1964	6
702	20231219	095200	287654	1964	1964	1964	1964	3
703	20231219	095100	281762	1964	1964	1964	1964	6
704	20231219	095000	269978	1965	1965	1965	1965	1
705	20231219	094900	268013	1965	1965	1965	1965	3
706	20231219	094800	262118	1965	1965	1965	1965	6
707	20231219	094700	250328	1965	1965	1965	1965	3
708	20231219	094600	244433	1965	1965	1965	1965	3
709	20231219	094500	238538	1965	1965	1965	1965	6
710	20231219	094400	226748	1965	1965	1965	1965	3
711	20231219	094300	220853	1964	1964	1964	1964	6
712	20231219	094200	209069	1964	1964	1964	1964	3
713	20231219	094100	203177	1964	1964	1964	1964	3
714	20231219	094000	197285	1964	1964	1964	1964	6
715	20231219	093900	185501	1964	1964	1964	1964	3
716	20231219	093800	179609	1964	1964	1964	1964	3
717	20231219	093700	173717	1964	1967	1967	1964	4
718	20231219	093600	165858	1967	1967	1967	1967	3
719	20231219	093500	159957	1967	1967	1967	1967	3
720	20231219	093400	154056	1967	1971	1971	1967	4
721	20231219	093300	146184	1971	1971	1971	1971	3
722	20231219	093200	140271	1971	1977	1977	1971	16
723	20231219	093100	108675	1975	1976	1976	1975	40
724	20231219	093000	29665	1977	1977	1977	1977	10
725	20231219	092900	9895	1979	1979	1979	1979	0
726	20231219	092800	9895	1979	1979	1979	1979	0
727	20231219	092700	9895	1979	1979	1979	1979	0
728	20231219	092600	9895	1979	1979	1979	1979	0
729	20231219	092500	9895	1979	1979	1979	1979	0
730	20231219	092400	9895	1979	1979	1979	1979	0
731	20231219	092300	9895	1979	1979	1979	1979	0
732	20231219	092200	9895	1979	1979	1979	1979	0
733	20231219	092100	9895	1979	1979	1979	1979	0
734	20231219	092000	9895	1979	1979	1979	1979	0
735	20231219	091900	9895	1979	1979	1979	1979	0
736	20231219	091800	9895	1979	1979	1979	1979	0
737	20231219	091700	9895	1979	1979	1979	1979	0
738	20231219	091600	9895	1979	1979	1979	1979	0
739	20231219	091500	9895	1979	1979	1979	1979	0
740	20231219	091400	9895	1979	1979	1979	1979	0
741	20231219	091300	9895	1979	1979	1979	1979	0
742	20231219	091200	9895	1979	1979	1979	1979	0
743	20231219	091100	9895	1979	1979	1979	1979	0
744	20231219	091000	9895	1979	1979	1979	1979	5
745	20231219	090900	0	1971	1971	1971	1971	0
746	20231219	090800	0	1971	1971	1971	1971	0
747	20231219	090700	0	1971	1971	1971	1971	0
748	20231219	090600	0	1971	1971	1971	1971	0
749	20231219	090500	0	1971	1971	1971	1971	0
750	20231219	090400	0	1971	1971	1971	1971	0
751	20231219	090300	0	1971	1971	1971	1971	0
752	20231219	090200	0	1971	1971	1971	1971	0
753	20231219	090100	0	1971	1971	1971	1971	0
754	20231219	090000	0	1971	1971	1971	1971	0