KissMeData/451700/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212900	39213435	1982	1982	1982	1982	10
3	20231221	212800	39213435	1982	1982	1982	1982	0
4	20231221	212700	39213435	1982	1982	1982	1982	0
5	20231221	212600	39213435	1982	1982	1982	1982	0
6	20231221	212500	39213435	1982	1982	1982	1982	0
7	20231221	212400	39213435	1982	1982	1982	1982	0
8	20231221	212300	39213435	1982	1982	1982	1982	0
9	20231221	212200	39213435	1982	1982	1982	1982	0
10	20231221	212100	39213435	1982	1982	1982	1982	0
11	20231221	212000	39213435	1982	1982	1982	1982	0
12	20231221	211900	39213435	1982	1982	1982	1982	0
13	20231221	211800	39213435	1982	1982	1982	1982	0
14	20231221	211700	39213435	1982	1982	1982	1982	0
15	20231221	211600	39213435	1982	1982	1982	1982	0
16	20231221	211500	39213435	1982	1982	1982	1982	0
17	20231221	211400	39213435	1982	1982	1982	1982	0
18	20231221	211300	39213435	1982	1982	1982	1982	0
19	20231221	211200	39213435	1982	1982	1982	1982	0
20	20231221	211100	39213435	1982	1982	1982	1982	0
21	20231221	211000	39213435	1982	1982	1982	1982	0
22	20231221	210900	39213435	1982	1982	1982	1982	0
23	20231221	210800	39213435	1982	1982	1982	1982	0
24	20231221	210700	39213435	1982	1982	1982	1982	0
25	20231221	210600	39213435	1982	1982	1982	1982	0
26	20231221	210500	39213435	1982	1982	1982	1982	0
27	20231221	210400	39213435	1982	1982	1982	1982	0
28	20231221	210300	39213435	1982	1982	1982	1982	0
29	20231221	210200	39213435	1982	1982	1982	1982	0
30	20231221	210100	39213435	1982	1982	1982	1982	0
31	20231221	210000	39213435	1982	1982	1982	1982	0
32	20231221	205900	39213435	1982	1982	1982	1982	10
33	20231221	205800	39213435	1982	1982	1982	1982	0
34	20231221	205700	39213435	1982	1982	1982	1982	0
35	20231221	205600	39213435	1982	1982	1982	1982	0
36	20231221	205500	39213435	1982	1982	1982	1982	0
37	20231221	205400	39213435	1982	1982	1982	1982	0
38	20231221	205300	39213435	1982	1982	1982	1982	0
39	20231221	205200	39213435	1982	1982	1982	1982	0
40	20231221	205100	39213435	1982	1982	1982	1982	0
41	20231221	205000	39213435	1982	1982	1982	1982	0
42	20231221	204900	39213435	1982	1982	1982	1982	0
43	20231221	204800	39213435	1982	1982	1982	1982	0
44	20231221	204700	39213435	1982	1982	1982	1982	0
45	20231221	204600	39213435	1982	1982	1982	1982	0
46	20231221	204500	39213435	1982	1982	1982	1982	0
47	20231221	204400	39213435	1982	1982	1982	1982	0
48	20231221	204300	39213435	1982	1982	1982	1982	0
49	20231221	204200	39213435	1982	1982	1982	1982	0
50	20231221	204100	39213435	1982	1982	1982	1982	0
51	20231221	204000	39213435	1982	1982	1982	1982	0
52	20231221	203900	39213435	1982	1982	1982	1982	0
53	20231221	203800	39213435	1982	1982	1982	1982	0
54	20231221	203700	39213435	1982	1982	1982	1982	0
55	20231221	203600	39213435	1982	1982	1982	1982	0
56	20231221	203500	39213435	1982	1982	1982	1982	0
57	20231221	203400	39213435	1982	1982	1982	1982	0
58	20231221	203300	39213435	1982	1982	1982	1982	0
59	20231221	203200	39213435	1982	1982	1982	1982	0
60	20231221	203100	39213435	1982	1982	1982	1982	0
61	20231221	203000	39213435	1982	1982	1982	1982	0
62	20231221	202900	39213435	1982	1982	1982	1982	10
63	20231221	202800	39213435	1982	1982	1982	1982	0
64	20231221	202700	39213435	1982	1982	1982	1982	0
65	20231221	202600	39213435	1982	1982	1982	1982	0
66	20231221	202500	39213435	1982	1982	1982	1982	0
67	20231221	202400	39213435	1982	1982	1982	1982	0
68	20231221	202300	39213435	1982	1982	1982	1982	0
69	20231221	202200	39213435	1982	1982	1982	1982	0
70	20231221	202100	39213435	1982	1982	1982	1982	0
71	20231221	202000	39213435	1982	1982	1982	1982	0
72	20231221	201900	39213435	1982	1982	1982	1982	0
73	20231221	201800	39213435	1982	1982	1982	1982	0
74	20231221	201700	39213435	1982	1982	1982	1982	0
75	20231221	201600	39213435	1982	1982	1982	1982	0
76	20231221	201500	39213435	1982	1982	1982	1982	0
77	20231221	201400	39213435	1982	1982	1982	1982	0
78	20231221	201300	39213435	1982	1982	1982	1982	0
79	20231221	201200	39213435	1982	1982	1982	1982	0
80	20231221	201100	39213435	1982	1982	1982	1982	0
81	20231221	201000	39213435	1982	1982	1982	1982	0
82	20231221	200900	39213435	1982	1982	1982	1982	0
83	20231221	200800	39213435	1982	1982	1982	1982	0
84	20231221	200700	39213435	1982	1982	1982	1982	0
85	20231221	200600	39213435	1982	1982	1982	1982	0
86	20231221	200500	39213435	1982	1982	1982	1982	0
87	20231221	200400	39213435	1982	1982	1982	1982	0
88	20231221	200300	39213435	1982	1982	1982	1982	0
89	20231221	200200	39213435	1982	1982	1982	1982	0
90	20231221	200100	39213435	1982	1982	1982	1982	0
91	20231221	200000	39213435	1982	1982	1982	1982	0
92	20231221	195900	39213435	1982	1982	1982	1982	10
93	20231221	195800	39213435	1982	1982	1982	1982	0
94	20231221	195700	39213435	1982	1982	1982	1982	0
95	20231221	195600	39213435	1982	1982	1982	1982	0
96	20231221	195500	39213435	1982	1982	1982	1982	0
97	20231221	195400	39213435	1982	1982	1982	1982	0
98	20231221	195300	39213435	1982	1982	1982	1982	0
99	20231221	195200	39213435	1982	1982	1982	1982	0
100	20231221	195100	39213435	1982	1982	1982	1982	0
101	20231221	195000	39213435	1982	1982	1982	1982	0
102	20231221	194900	39213435	1982	1982	1982	1982	0
103	20231221	194800	39213435	1982	1982	1982	1982	0
104	20231221	194700	39213435	1982	1982	1982	1982	0
105	20231221	194600	39213435	1982	1982	1982	1982	0
106	20231221	194500	39213435	1982	1982	1982	1982	0
107	20231221	194400	39213435	1982	1982	1982	1982	0
108	20231221	194300	39213435	1982	1982	1982	1982	0
109	20231221	194200	39213435	1982	1982	1982	1982	0
110	20231221	194100	39213435	1982	1982	1982	1982	0
111	20231221	194000	39213435	1982	1982	1982	1982	0
112	20231221	193900	39213435	1982	1982	1982	1982	0
113	20231221	193800	39213435	1982	1982	1982	1982	0
114	20231221	193700	39213435	1982	1982	1982	1982	0
115	20231221	193600	39213435	1982	1982	1982	1982	0
116	20231221	193500	39213435	1982	1982	1982	1982	0
117	20231221	193400	39213435	1982	1982	1982	1982	0
118	20231221	193300	39213435	1982	1982	1982	1982	0
119	20231221	193200	39213435	1982	1982	1982	1982	0
120	20231221	193100	39213435	1982	1982	1982	1982	0
121	20231221	193000	39213435	1982	1982	1982	1982	0
122	20231221	192900	39213435	1982	1982	1982	1982	10
123	20231221	192800	39213435	1982	1982	1982	1982	0
124	20231221	192700	39213435	1982	1982	1982	1982	0
125	20231221	192600	39213435	1982	1982	1982	1982	0
126	20231221	192500	39213435	1982	1982	1982	1982	0
127	20231221	192400	39213435	1982	1982	1982	1982	0
128	20231221	192300	39213435	1982	1982	1982	1982	0
129	20231221	192200	39213435	1982	1982	1982	1982	0
130	20231221	192100	39213435	1982	1982	1982	1982	0
131	20231221	192000	39213435	1982	1982	1982	1982	0
132	20231221	191900	39213435	1982	1982	1982	1982	0
133	20231221	191800	39213435	1982	1982	1982	1982	0
134	20231221	191700	39213435	1982	1982	1982	1982	0
135	20231221	191600	39213435	1982	1982	1982	1982	0
136	20231221	191500	39213435	1982	1982	1982	1982	0
137	20231221	191400	39213435	1982	1982	1982	1982	0
138	20231221	191300	39213435	1982	1982	1982	1982	0
139	20231221	191200	39213435	1982	1982	1982	1982	0
140	20231221	191100	39213435	1982	1982	1982	1982	0
141	20231221	191000	39213435	1982	1982	1982	1982	0
142	20231221	190900	39213435	1982	1982	1982	1982	0
143	20231221	190800	39213435	1982	1982	1982	1982	0
144	20231221	190700	39213435	1982	1982	1982	1982	0
145	20231221	190600	39213435	1982	1982	1982	1982	0
146	20231221	190500	39213435	1982	1982	1982	1982	0
147	20231221	190400	39213435	1982	1982	1982	1982	0
148	20231221	190300	39213435	1982	1982	1982	1982	0
149	20231221	190200	39213435	1982	1982	1982	1982	0
150	20231221	190100	39213435	1982	1982	1982	1982	0
151	20231221	190000	39213435	1982	1982	1982	1982	0
152	20231221	185900	39213435	1982	1982	1982	1982	10
153	20231221	185800	39213435	1982	1982	1982	1982	0
154	20231221	185700	39213435	1982	1982	1982	1982	0
155	20231221	185600	39213435	1982	1982	1982	1982	0
156	20231221	185500	39213435	1982	1982	1982	1982	0
157	20231221	185400	39213435	1982	1982	1982	1982	0
158	20231221	185300	39213435	1982	1982	1982	1982	0
159	20231221	185200	39213435	1982	1982	1982	1982	0
160	20231221	185100	39213435	1982	1982	1982	1982	0
161	20231221	185000	39213435	1982	1982	1982	1982	0
162	20231221	184900	39213435	1982	1982	1982	1982	0
163	20231221	184800	39213435	1982	1982	1982	1982	0
164	20231221	184700	39213435	1982	1982	1982	1982	0
165	20231221	184600	39213435	1982	1982	1982	1982	0
166	20231221	184500	39213435	1982	1982	1982	1982	0
167	20231221	184400	39213435	1982	1982	1982	1982	0
168	20231221	184300	39213435	1982	1982	1982	1982	0
169	20231221	184200	39213435	1982	1982	1982	1982	0
170	20231221	184100	39213435	1982	1982	1982	1982	0
171	20231221	184000	39213435	1982	1982	1982	1982	0
172	20231221	183900	39213435	1982	1982	1982	1982	0
173	20231221	183800	39213435	1982	1982	1982	1982	0
174	20231221	183700	39213435	1982	1982	1982	1982	0
175	20231221	183600	39213435	1982	1982	1982	1982	0
176	20231221	183500	39213435	1982	1982	1982	1982	0
177	20231221	183400	39213435	1982	1982	1982	1982	0
178	20231221	183300	39213435	1982	1982	1982	1982	0
179	20231221	183200	39213435	1982	1982	1982	1982	0
180	20231221	183100	39213435	1982	1982	1982	1982	0
181	20231221	183000	39213435	1982	1982	1982	1982	0
182	20231221	182900	39213435	1982	1982	1982	1982	10
183	20231221	182800	39213435	1982	1982	1982	1982	0
184	20231221	182700	39213435	1982	1982	1982	1982	0
185	20231221	182600	39213435	1982	1982	1982	1982	0
186	20231221	182500	39213435	1982	1982	1982	1982	0
187	20231221	182400	39213435	1982	1982	1982	1982	0
188	20231221	182300	39213435	1982	1982	1982	1982	0
189	20231221	182200	39213435	1982	1982	1982	1982	0
190	20231221	182100	39213435	1982	1982	1982	1982	0
191	20231221	182000	39213435	1982	1982	1982	1982	0
192	20231221	181900	39213435	1982	1982	1982	1982	0
193	20231221	181800	39213435	1982	1982	1982	1982	0
194	20231221	181700	39213435	1982	1982	1982	1982	0
195	20231221	181600	39213435	1982	1982	1982	1982	0
196	20231221	181500	39213435	1982	1982	1982	1982	0
197	20231221	181400	39213435	1982	1982	1982	1982	0
198	20231221	181300	39213435	1982	1982	1982	1982	0
199	20231221	181200	39213435	1982	1982	1982	1982	0
200	20231221	181100	39213435	1982	1982	1982	1982	0
201	20231221	181000	39213435	1982	1982	1982	1982	0
202	20231221	180900	39213435	1982	1982	1982	1982	0
203	20231221	180800	39213435	1982	1982	1982	1982	0
204	20231221	180700	39213435	1982	1982	1982	1982	0
205	20231221	180600	39213435	1982	1982	1982	1982	0
206	20231221	180500	39213435	1982	1982	1982	1982	0
207	20231221	180400	39213435	1982	1982	1982	1982	0
208	20231221	180300	39213435	1982	1982	1982	1982	0
209	20231221	180200	39213435	1982	1982	1982	1982	0
210	20231221	180100	39213435	1982	1982	1982	1982	0
211	20231221	180000	39213435	1982	1982	1982	1982	0
212	20231221	175900	39213435	1982	1982	1982	1982	10
213	20231221	175800	39213435	1982	1982	1982	1982	0
214	20231221	175700	39213435	1982	1982	1982	1982	0
215	20231221	175600	39213435	1982	1982	1982	1982	0
216	20231221	175500	39213435	1982	1982	1982	1982	0
217	20231221	175400	39213435	1982	1982	1982	1982	0
218	20231221	175300	39213435	1982	1982	1982	1982	0
219	20231221	175200	39213435	1982	1982	1982	1982	0
220	20231221	175100	39213435	1982	1982	1982	1982	0
221	20231221	175000	39213435	1982	1982	1982	1982	0
222	20231221	174900	39213435	1982	1982	1982	1982	0
223	20231221	174800	39213435	1982	1982	1982	1982	0
224	20231221	174700	39213435	1982	1982	1982	1982	0
225	20231221	174600	39213435	1982	1982	1982	1982	0
226	20231221	174500	39213435	1982	1982	1982	1982	0
227	20231221	174400	39213435	1982	1982	1982	1982	0
228	20231221	174300	39213435	1982	1982	1982	1982	0
229	20231221	174200	39213435	1982	1982	1982	1982	0
230	20231221	174100	39213435	1982	1982	1982	1982	0
231	20231221	174000	39213435	1982	1982	1982	1982	0
232	20231221	173900	39213435	1982	1982	1982	1982	0
233	20231221	173800	39213435	1982	1982	1982	1982	0
234	20231221	173700	39213435	1982	1982	1982	1982	0
235	20231221	173600	39213435	1982	1982	1982	1982	0
236	20231221	173500	39213435	1982	1982	1982	1982	0
237	20231221	173400	39213435	1982	1982	1982	1982	0
238	20231221	173300	39213435	1982	1982	1982	1982	0
239	20231221	173200	39213435	1982	1982	1982	1982	0
240	20231221	173100	39213435	1982	1982	1982	1982	0
241	20231221	173000	39213435	1982	1982	1982	1982	0
242	20231221	172900	39213435	1982	1982	1982	1982	10
243	20231221	172800	39213435	1982	1982	1982	1982	0
244	20231221	172700	39213435	1982	1982	1982	1982	0
245	20231221	172600	39213435	1982	1982	1982	1982	0
246	20231221	172500	39213435	1982	1982	1982	1982	0
247	20231221	172400	39213435	1982	1982	1982	1982	0
248	20231221	172300	39213435	1982	1982	1982	1982	0
249	20231221	172200	39213435	1982	1982	1982	1982	0
250	20231221	172100	39213435	1982	1982	1982	1982	0
251	20231221	172000	39213435	1982	1982	1982	1982	0
252	20231221	171900	39213435	1982	1982	1982	1982	0
253	20231221	171800	39213435	1982	1982	1982	1982	0
254	20231221	171700	39213435	1982	1982	1982	1982	0
255	20231221	171600	39213435	1982	1982	1982	1982	0
256	20231221	171500	39213435	1982	1982	1982	1982	0
257	20231221	171400	39213435	1982	1982	1982	1982	0
258	20231221	171300	39213435	1982	1982	1982	1982	0
259	20231221	171200	39213435	1982	1982	1982	1982	0
260	20231221	171100	39213435	1982	1982	1982	1982	0
261	20231221	171000	39213435	1982	1982	1982	1982	0
262	20231221	170900	39213435	1982	1982	1982	1982	0
263	20231221	170800	39213435	1982	1982	1982	1982	0
264	20231221	170700	39213435	1982	1982	1982	1982	0
265	20231221	170600	39213435	1982	1982	1982	1982	0
266	20231221	170500	39213435	1982	1982	1982	1982	0
267	20231221	170400	39213435	1982	1982	1982	1982	0
268	20231221	170300	39213435	1982	1982	1982	1982	0
269	20231221	170200	39213435	1982	1982	1982	1982	0
270	20231221	170100	39213435	1982	1982	1982	1982	0
271	20231221	170000	39213435	1982	1982	1982	1982	0
272	20231221	165900	39213435	1982	1982	1982	1982	10
273	20231221	165800	39213435	1982	1982	1982	1982	0
274	20231221	165700	39213435	1982	1982	1982	1982	0
275	20231221	165600	39213435	1982	1982	1982	1982	0
276	20231221	165500	39213435	1982	1982	1982	1982	0
277	20231221	165400	39213435	1982	1982	1982	1982	0
278	20231221	165300	39213435	1982	1982	1982	1982	0
279	20231221	165200	39213435	1982	1982	1982	1982	0
280	20231221	165100	39213435	1982	1982	1982	1982	0
281	20231221	165000	39213435	1982	1982	1982	1982	0
282	20231221	164900	39213435	1982	1982	1982	1982	0
283	20231221	164800	39213435	1982	1982	1982	1982	0
284	20231221	164700	39213435	1982	1982	1982	1982	0
285	20231221	164600	39213435	1982	1982	1982	1982	0
286	20231221	164500	39213435	1982	1982	1982	1982	0
287	20231221	164400	39213435	1982	1982	1982	1982	0
288	20231221	164300	39213435	1982	1982	1982	1982	0
289	20231221	164200	39213435	1982	1982	1982	1982	0
290	20231221	164100	39213435	1982	1982	1982	1982	0
291	20231221	164000	39213435	1982	1982	1982	1982	0
292	20231221	163900	39213435	1982	1982	1982	1982	0
293	20231221	163800	39213435	1982	1982	1982	1982	0
294	20231221	163700	39213435	1982	1982	1982	1982	0
295	20231221	163600	39213435	1982	1982	1982	1982	0
296	20231221	163500	39213435	1982	1982	1982	1982	0
297	20231221	163400	39213435	1982	1982	1982	1982	0
298	20231221	163300	39213435	1982	1982	1982	1982	0
299	20231221	163200	39213435	1982	1982	1982	1982	0
300	20231221	163100	39213435	1982	1982	1982	1982	0
301	20231221	163000	39213435	1982	1982	1982	1982	0
302	20231221	162900	39213435	1982	1982	1982	1982	10
303	20231221	162800	39213435	1982	1982	1982	1982	0
304	20231221	162700	39213435	1982	1982	1982	1982	0
305	20231221	162600	39213435	1982	1982	1982	1982	0
306	20231221	162500	39213435	1982	1982	1982	1982	0
307	20231221	162400	39213435	1982	1982	1982	1982	0
308	20231221	162300	39213435	1982	1982	1982	1982	0
309	20231221	162200	39213435	1982	1982	1982	1982	0
310	20231221	162100	39213435	1982	1982	1982	1982	0
311	20231221	162000	39213435	1982	1982	1982	1982	0
312	20231221	161900	39213435	1982	1982	1982	1982	0
313	20231221	161800	39213435	1982	1982	1982	1982	0
314	20231221	161700	39213435	1982	1982	1982	1982	0
315	20231221	161600	39213435	1982	1982	1982	1982	0
316	20231221	161500	39213435	1982	1982	1982	1982	0
317	20231221	161400	39213435	1982	1982	1982	1982	0
318	20231221	161300	39213435	1982	1982	1982	1982	0
319	20231221	161200	39213435	1982	1982	1982	1982	0
320	20231221	161100	39213435	1982	1982	1982	1982	0
321	20231221	161000	39213435	1982	1982	1982	1982	0
322	20231221	160900	39213435	1982	1982	1982	1982	0
323	20231221	160800	39213435	1982	1982	1982	1982	0
324	20231221	160700	39213435	1982	1982	1982	1982	0
325	20231221	160600	39213435	1982	1982	1982	1982	0
326	20231221	160500	39213435	1982	1982	1982	1982	0
327	20231221	160400	39213435	1982	1982	1982	1982	0
328	20231221	160300	39213435	1982	1982	1982	1982	0
329	20231221	160200	39213435	1982	1982	1982	1982	0
330	20231221	160100	39213435	1982	1982	1982	1982	0
331	20231221	160000	39213435	1982	1982	1982	1982	0
332	20231221	155900	39213435	1982	1982	1982	1982	10
333	20231221	155800	39213435	1982	1982	1982	1982	0
334	20231221	155700	39213435	1982	1982	1982	1982	0
335	20231221	155600	39213435	1982	1982	1982	1982	0
336	20231221	155500	39213435	1982	1982	1982	1982	0
337	20231221	155400	39213435	1982	1982	1982	1982	0
338	20231221	155300	39213435	1982	1982	1982	1982	0
339	20231221	155200	39213435	1982	1982	1982	1982	0
340	20231221	155100	39213435	1982	1982	1982	1982	0
341	20231221	155000	39213435	1982	1982	1982	1982	0
342	20231221	154900	39213435	1982	1982	1982	1982	0
343	20231221	154800	39213435	1982	1982	1982	1982	0
344	20231221	154700	39213435	1982	1982	1982	1982	0
345	20231221	154600	39213435	1982	1982	1982	1982	0
346	20231221	154500	39213435	1982	1982	1982	1982	0
347	20231221	154400	39213435	1982	1982	1982	1982	0
348	20231221	154300	39213435	1982	1982	1982	1982	0
349	20231221	154200	39213435	1982	1982	1982	1982	0
350	20231221	154100	39213435	1982	1982	1982	1982	0
351	20231221	154000	39213435	1982	1982	1982	1982	0
352	20231221	153900	39213435	1982	1982	1982	1982	0
353	20231221	153800	39213435	1982	1982	1982	1982	0
354	20231221	153700	39213435	1982	1982	1982	1982	0
355	20231221	153600	39213435	1982	1982	1982	1982	0
356	20231221	153500	39213435	1982	1982	1982	1982	0
357	20231221	153400	39213435	1982	1982	1982	1982	0
358	20231221	153300	39213435	1982	1982	1982	1982	0
359	20231221	153200	39213435	1982	1982	1982	1982	0
360	20231221	153100	39213435	1982	1982	1982	1982	0
361	20231221	153000	39213435	1982	1982	1982	1982	10
362	20231221	152900	39193615	1980	1980	1980	1980	0
363	20231221	152800	39193615	1980	1980	1980	1980	0
364	20231221	152700	39193615	1980	1980	1980	1980	0
365	20231221	152600	39193615	1980	1980	1980	1980	0
366	20231221	152500	39193615	1980	1980	1980	1980	0
367	20231221	152400	39193615	1980	1980	1980	1980	0
368	20231221	152300	39193615	1980	1980	1980	1980	0
369	20231221	152200	39193615	1980	1980	1980	1980	0
370	20231221	152100	39193615	1980	1980	1980	1980	0
371	20231221	152000	39193615	1980	1980	1980	1980	0
372	20231221	151900	39193615	1980	1980	1980	1980	3
373	20231221	151800	39187675	1980	1980	1980	1980	3
374	20231221	151700	39181735	1982	1980	1982	1980	8
375	20231221	151600	39165885	1980	1980	1980	1980	6
376	20231221	151500	39154005	1980	1980	1980	1980	3
377	20231221	151400	39148065	1980	1980	1980	1980	3
378	20231221	151300	39142125	1980	1980	1980	1980	6
379	20231221	151200	39130245	1982	1980	1982	1980	8
380	20231221	151100	39114395	1980	1980	1980	1980	3
381	20231221	151000	39108455	1980	1980	1980	1980	6
382	20231221	150900	39096575	1980	1980	1980	1980	3
383	20231221	150800	39090635	1980	1980	1980	1980	6
384	20231221	150700	39078755	1980	1980	1980	1980	3
385	20231221	150600	39072815	1980	1980	1980	1980	3
386	20231221	150500	39066875	1980	1980	1980	1980	6
387	20231221	150400	39054995	1980	1980	1980	1980	3
388	20231221	150300	39049055	1980	1980	1980	1980	3
389	20231221	150200	39043115	1980	1980	1980	1980	6
390	20231221	150100	39031235	1980	1980	1980	1980	3
391	20231221	150000	39025295	1980	1980	1980	1980	3
392	20231221	145900	39019355	1980	1980	1980	1980	6
393	20231221	145800	39007475	1980	1980	1980	1980	3
394	20231221	145700	39001535	1980	1980	1980	1980	6
395	20231221	145600	38989655	1980	1980	1980	1980	3
396	20231221	145500	38983715	1980	1980	1980	1980	3
397	20231221	145400	38977775	1980	1980	1980	1980	6
398	20231221	145300	38965895	1980	1980	1980	1980	3
399	20231221	145200	38959955	1980	1980	1980	1980	3
400	20231221	145100	38954015	1980	1980	1980	1980	6
401	20231221	145000	38942135	1980	1980	1980	1980	3
402	20231221	144900	38936195	1980	1980	1980	1980	3
403	20231221	144800	38930255	1980	1980	1980	1980	6
404	20231221	144700	38918375	1980	1980	1980	1980	3
405	20231221	144600	38912435	1980	1980	1980	1980	6
406	20231221	144500	38900555	1980	1980	1980	1980	3
407	20231221	144400	38894615	1980	1980	1980	1980	3
408	20231221	144300	38888675	1980	1980	1980	1980	6
409	20231221	144200	38876795	1980	1980	1980	1980	3
410	20231221	144100	38870855	1980	1980	1980	1980	3
411	20231221	144000	38864915	1980	1980	1980	1980	6
412	20231221	143900	38853035	1980	1980	1980	1980	3
413	20231221	143800	38847095	1980	1980	1980	1980	3
414	20231221	143700	38841155	1980	1980	1980	1980	6
415	20231221	143600	38829275	1980	1980	1980	1980	3
416	20231221	143500	38823335	1980	1980	1980	1980	6
417	20231221	143400	38811455	1980	1980	1980	1980	3
418	20231221	143300	38805515	1980	1980	1980	1980	3
419	20231221	143200	38799575	1980	1980	1980	1980	6
420	20231221	143100	38787695	1980	1980	1980	1980	4
421	20231221	143000	38779775	1977	1977	1977	1977	3
422	20231221	142900	38773844	1977	1977	1977	1977	6
423	20231221	142800	38761982	1977	1977	1977	1977	3
424	20231221	142700	38756051	1977	1977	1977	1977	3
425	20231221	142600	38750120	1977	1980	1980	1977	7014
426	20231221	142500	24862436	1980	1980	1980	1980	3
427	20231221	142400	24856496	1980	1980	1980	1980	6
428	20231221	142300	24844616	1980	1980	1980	1980	3
429	20231221	142200	24838676	1980	1980	1980	1980	3
430	20231221	142100	24832736	1980	1980	1980	1980	6
431	20231221	142000	24820856	1980	1980	1980	1980	3
432	20231221	141900	24814916	1980	1980	1980	1980	3
433	20231221	141800	24808976	1980	1980	1980	1980	6
434	20231221	141700	24797096	1980	1980	1980	1980	3
435	20231221	141600	24791156	1980	1980	1980	1980	3
436	20231221	141500	24785216	1980	1980	1980	1980	6
437	20231221	141400	24773336	1980	1980	1980	1980	3
438	20231221	141300	24767396	1980	1980	1980	1980	6
439	20231221	141200	24755516	1980	1980	1980	1980	3
440	20231221	141100	24749576	1980	1980	1980	1980	13
441	20231221	141000	24723836	1980	1980	1980	1980	6
442	20231221	140900	24711956	1980	1980	1980	1980	3
443	20231221	140800	24706016	1980	1980	1980	1980	3
444	20231221	140700	24700076	1980	1980	1980	1980	464
445	20231221	140600	23781356	1980	1980	1980	1980	3
446	20231221	140500	23775416	1980	1980	1980	1980	3
447	20231221	140400	23769476	1980	1980	1980	1980	6
448	20231221	140300	23757596	1980	1980	1980	1980	3
449	20231221	140200	23751656	1980	1980	1980	1980	6
450	20231221	140100	23739776	1980	1980	1980	1980	3
451	20231221	140000	23733836	1980	1980	1980	1980	3
452	20231221	135900	23727896	1980	1980	1980	1980	6
453	20231221	135800	23716016	1980	1980	1980	1980	3
454	20231221	135700	23710076	1980	1980	1980	1980	3
455	20231221	135600	23704136	1980	1980	1980	1980	1400
456	20231221	135500	20932136	1980	1980	1980	1980	3
457	20231221	135400	20926196	1980	1980	1980	1980	3
458	20231221	135300	20920256	1980	1982	1982	1980	11
459	20231221	135200	20898466	1980	1980	1980	1980	3
460	20231221	135100	20892526	1980	1977	1980	1977	6
461	20231221	135000	20880655	1977	1977	1977	1977	3
462	20231221	134900	20874724	1977	1977	1977	1977	3
463	20231221	134800	20868793	1977	1977	1977	1977	6
464	20231221	134700	20856931	1980	1980	1980	1980	305
465	20231221	134600	20253031	1980	1980	1980	1980	353
466	20231221	134500	19554091	1980	1980	1980	1980	4710
467	20231221	134400	10228291	1980	1980	1980	1980	3
468	20231221	134300	10222351	1983	1980	1983	1980	8
469	20231221	134200	10206496	1980	1980	1980	1980	6
470	20231221	134100	10194616	1980	1980	1980	1980	3
471	20231221	134000	10188676	1980	1980	1980	1980	6
472	20231221	133900	10176796	1980	1980	1980	1980	3
473	20231221	133800	10170856	1980	1980	1980	1980	3
474	20231221	133700	10164916	1980	1980	1980	1980	6
475	20231221	133600	10153036	1980	1980	1980	1980	3
476	20231221	133500	10147096	1980	1980	1980	1980	3
477	20231221	133400	10141156	1980	1980	1980	1980	6
478	20231221	133300	10129276	1980	1980	1980	1980	3
479	20231221	133200	10123336	1980	1980	1980	1980	3
480	20231221	133100	10117396	1980	1980	1980	1980	6
481	20231221	133000	10105516	1980	1980	1980	1980	3
482	20231221	132900	10099576	1980	1980	1980	1980	6
483	20231221	132800	10087696	1980	1980	1980	1980	3
484	20231221	132700	10081756	1980	1979	1980	1979	260
485	20231221	132600	9566959	1979	1979	1980	1979	467
486	20231221	132500	8642305	1980	1979	1980	1979	765
487	20231221	132400	7127608	1979	1980	1980	1979	321
488	20231221	132300	6492031	1979	1979	1979	1979	6
489	20231221	132200	6480157	1979	1978	1979	1978	187
490	20231221	132100	6110087	1978	1977	1978	1977	244
491	20231221	132000	5627593	1976	1976	1977	1976	306
492	20231221	131900	5022637	1976	1976	1976	1976	3
493	20231221	131800	5016709	1976	1974	1976	1974	237
494	20231221	131700	4548409	1974	1962	1974	1962	26
495	20231221	131600	4497121	1962	1974	1974	1962	303
496	20231221	131500	3899035	1962	1962	1962	1962	6
497	20231221	131400	3887263	1962	1962	1962	1962	3
498	20231221	131300	3881377	1962	1962	1962	1962	3
499	20231221	131200	3875491	1962	1962	1962	1962	6
500	20231221	131100	3863719	1974	1962	1974	1962	603
501	20231221	131000	2673463	1962	1962	1962	1962	3
502	20231221	130900	2667577	1962	1962	1962	1962	6
503	20231221	130800	2655805	1973	1962	1973	1962	8
504	20231221	130700	2640074	1962	1962	1962	1962	6
505	20231221	130600	2628302	1962	1962	1962	1962	3
506	20231221	130500	2622416	1962	1962	1962	1962	3
507	20231221	130400	2616530	1962	1962	1962	1962	6
508	20231221	130300	2604758	1962	1962	1962	1962	3
509	20231221	130200	2598872	1962	1962	1962	1962	3
510	20231221	130100	2592986	1963	1963	1963	1963	4
511	20231221	130000	2585134	1963	1963	1963	1963	3
512	20231221	125900	2579245	1963	1963	1963	1963	3
513	20231221	125800	2573356	1963	1963	1963	1963	6
514	20231221	125700	2561578	1963	1963	1963	1963	3
515	20231221	125600	2555689	1963	1963	1963	1963	6
516	20231221	125500	2543911	1963	1963	1963	1963	3
517	20231221	125400	2538022	1963	1963	1963	1963	3
518	20231221	125300	2532133	1963	1963	1963	1963	6
519	20231221	125200	2520355	1963	1963	1963	1963	3
520	20231221	125100	2514466	1963	1963	1963	1963	3
521	20231221	125000	2508577	1963	1963	1963	1963	6
522	20231221	124900	2496799	1963	1963	1963	1963	3
523	20231221	124800	2490910	1963	1963	1963	1963	3
524	20231221	124700	2485021	1963	1963	1963	1963	6
525	20231221	124600	2473243	1963	1963	1963	1963	3
526	20231221	124500	2467354	1963	1963	1963	1963	6
527	20231221	124400	2455576	1963	1963	1963	1963	3
528	20231221	124300	2449687	1963	1963	1963	1963	3
529	20231221	124200	2443798	1963	1963	1963	1963	6
530	20231221	124100	2432020	1963	1963	1963	1963	3
531	20231221	124000	2426131	1963	1963	1963	1963	3
532	20231221	123900	2420242	1963	1963	1963	1963	6
533	20231221	123800	2408464	1963	1963	1963	1963	3
534	20231221	123700	2402575	1963	1963	1963	1963	3
535	20231221	123600	2396686	1962	1962	1962	1962	6
536	20231221	123500	2384914	1962	1962	1962	1962	3
537	20231221	123400	2379028	1962	1962	1962	1962	6
538	20231221	123300	2367256	1962	1962	1962	1962	3
539	20231221	123200	2361370	1962	1962	1962	1962	3
540	20231221	123100	2355484	1962	1962	1973	1962	11
541	20231221	123000	2333847	1973	1962	1973	1962	8
542	20231221	122900	2318096	1962	1962	1962	1962	3
543	20231221	122800	2312210	1962	1962	1962	1962	6
544	20231221	122700	2300438	1962	1962	1962	1962	3
545	20231221	122600	2294552	1962	1962	1962	1962	3
546	20231221	122500	2288666	1962	1962	1962	1962	6
547	20231221	122400	2276894	1962	1962	1962	1962	3
548	20231221	122300	2271008	1962	1962	1962	1962	6
549	20231221	122200	2259236	1962	1962	1962	1962	3
550	20231221	122100	2253350	1962	1962	1962	1962	3
551	20231221	122000	2247464	1962	1962	1962	1962	6
552	20231221	121900	2235692	1962	1962	1962	1962	3
553	20231221	121800	2229806	1962	1962	1962	1962	3
554	20231221	121700	2223920	1962	1962	1962	1962	6
555	20231221	121600	2212148	1962	1962	1962	1962	3
556	20231221	121500	2206262	1962	1962	1962	1962	3
557	20231221	121400	2200376	1962	1962	1962	1962	6
558	20231221	121300	2188604	1962	1975	1975	1962	13
559	20231221	121200	2162968	1962	1962	1962	1962	6
560	20231221	121100	2151196	1962	1962	1962	1962	3
561	20231221	121000	2145310	1962	1962	1962	1962	3
562	20231221	120900	2139424	1962	1962	1962	1962	6
563	20231221	120800	2127652	1962	1962	1962	1962	3
564	20231221	120700	2121766	1962	1962	1962	1962	3
565	20231221	120600	2115880	1962	1962	1962	1962	6
566	20231221	120500	2104108	1962	1962	1962	1962	3
567	20231221	120400	2098222	1962	1962	1962	1962	3
568	20231221	120300	2092336	1962	1962	1962	1962	6
569	20231221	120200	2080564	1962	1962	1962	1962	3
570	20231221	120100	2074678	1962	1962	1962	1962	6
571	20231221	120000	2062906	1962	1962	1962	1962	3
572	20231221	115900	2057020	1962	1962	1962	1962	3
573	20231221	115800	2051134	1962	1962	1962	1962	6
574	20231221	115700	2039362	1962	1962	1962	1962	3
575	20231221	115600	2033476	1962	1962	1962	1962	3
576	20231221	115500	2027590	1962	1962	1962	1962	6
577	20231221	115400	2015818	1962	1962	1962	1962	3
578	20231221	115300	2009932	1962	1962	1962	1962	3
579	20231221	115200	2004046	1962	1962	1962	1962	6
580	20231221	115100	1992274	1962	1962	1962	1962	3
581	20231221	115000	1986388	1962	1962	1962	1962	6
582	20231221	114900	1974616	1962	1962	1962	1962	3
583	20231221	114800	1968730	1962	1962	1962	1962	3
584	20231221	114700	1962844	1962	1962	1962	1962	6
585	20231221	114600	1951072	1962	1962	1962	1962	3
586	20231221	114500	1945186	1962	1962	1962	1962	3
587	20231221	114400	1939300	1962	1962	1962	1962	6
588	20231221	114300	1927528	1962	1962	1962	1962	3
589	20231221	114200	1921642	1962	1962	1962	1962	3
590	20231221	114100	1915756	1962	1962	1962	1962	6
591	20231221	114000	1903984	1962	1962	1962	1962	3
592	20231221	113900	1898098	1962	1962	1962	1962	6
593	20231221	113800	1886326	1962	1962	1962	1962	3
594	20231221	113700	1880440	1962	1962	1962	1962	3
595	20231221	113600	1874554	1962	1962	1962	1962	6
596	20231221	113500	1862782	1962	1962	1962	1962	3
597	20231221	113400	1856896	1962	1962	1962	1962	3
598	20231221	113300	1851010	1962	1962	1962	1962	6
599	20231221	113200	1839238	1962	1962	1962	1962	3
600	20231221	113100	1833352	1962	1962	1962	1962	3
601	20231221	113000	1827466	1962	1962	1962	1962	6
602	20231221	112900	1815694	1962	1962	1962	1962	3
603	20231221	112800	1809808	1962	1962	1962	1962	6
604	20231221	112700	1798036	1962	1962	1962	1962	3
605	20231221	112600	1792150	1962	1962	1962	1962	3
606	20231221	112500	1786264	1962	1962	1962	1962	6
607	20231221	112400	1774492	1962	1962	1962	1962	3
608	20231221	112300	1768606	1962	1962	1962	1962	3
609	20231221	112200	1762720	1962	1962	1962	1962	6
610	20231221	112100	1750948	1962	1962	1962	1962	3
611	20231221	112000	1745062	1962	1962	1962	1962	3
612	20231221	111900	1739176	1962	1962	1962	1962	6
613	20231221	111800	1727404	1962	1962	1962	1962	3
614	20231221	111700	1721518	1962	1962	1962	1962	6
615	20231221	111600	1709746	1962	1962	1962	1962	3
616	20231221	111500	1703860	1962	1962	1962	1962	3
617	20231221	111400	1697974	1962	1962	1962	1962	6
618	20231221	111300	1686202	1962	1962	1962	1962	3
619	20231221	111200	1680316	1963	1962	1963	1962	5
620	20231221	111100	1670504	1962	1962	1962	1962	6
621	20231221	111000	1658732	1962	1962	1962	1962	3
622	20231221	110900	1652846	1962	1962	1962	1962	3
623	20231221	110800	1646960	1962	1962	1962	1962	6
624	20231221	110700	1635188	1962	1962	1962	1962	3
625	20231221	110600	1629302	1962	1962	1962	1962	6
626	20231221	110500	1617530	1962	1962	1962	1962	3
627	20231221	110400	1611644	1962	1962	1962	1962	3
628	20231221	110300	1605758	1962	1963	1963	1962	4
629	20231221	110200	1597909	1963	1964	1964	1963	234
630	20231221	110100	1138336	1963	1963	1963	1963	3
631	20231221	110000	1132447	1963	1962	1963	1962	6
632	20231221	105900	1120672	1964	1962	1964	1962	8
633	20231221	105800	1104966	1962	1962	1962	1962	3
634	20231221	105700	1099080	1962	1962	1962	1962	6
635	20231221	105600	1087308	1962	1964	1964	1962	8
636	20231221	105500	1071602	1962	1962	1962	1962	6
637	20231221	105400	1059830	1962	1962	1962	1962	3
638	20231221	105300	1053944	1962	1962	1962	1962	3
639	20231221	105200	1048058	1962	1962	1964	1962	11
640	20231221	105100	1026467	1962	1962	1962	1962	3
641	20231221	105000	1020581	1962	1962	1962	1962	3
642	20231221	104900	1014695	1962	1962	1962	1962	6
643	20231221	104800	1002923	1962	1962	1962	1962	3
644	20231221	104700	997037	1963	1962	1963	1962	4
645	20231221	104600	989188	1962	1962	1962	1962	6
646	20231221	104500	977416	1962	1962	1962	1962	3
647	20231221	104400	971530	1962	1962	1962	1962	6
648	20231221	104300	959758	1962	1962	1962	1962	3
649	20231221	104200	953872	1962	1962	1962	1962	3
650	20231221	104100	947986	1962	1962	1962	1962	6
651	20231221	104000	936214	1962	1962	1962	1962	3
652	20231221	103900	930328	1962	1962	1962	1962	3
653	20231221	103800	924442	1962	1962	1962	1962	6
654	20231221	103700	912670	1962	1962	1962	1962	3
655	20231221	103600	906784	1962	1962	1962	1962	3
656	20231221	103500	900898	1962	1962	1962	1962	6
657	20231221	103400	889126	1962	1962	1962	1962	3
658	20231221	103300	883240	1963	1963	1963	1963	4
659	20231221	103200	875388	1963	1963	1963	1963	3
660	20231221	103100	869499	1963	1963	1963	1963	3
661	20231221	103000	863610	1963	1964	1964	1963	11
662	20231221	102900	842009	1964	1964	1964	1964	3
663	20231221	102800	836117	1964	1964	1964	1964	3
664	20231221	102700	830225	1964	1964	1964	1964	6
665	20231221	102600	818441	1964	1964	1964	1964	3
666	20231221	102500	812549	1964	1964	1964	1964	3
667	20231221	102400	806657	1964	1964	1964	1964	6
668	20231221	102300	794873	1964	1964	1964	1964	3
669	20231221	102200	788981	1964	1964	1964	1964	6
670	20231221	102100	777197	1964	1964	1964	1964	3
671	20231221	102000	771305	1964	1964	1964	1964	3
672	20231221	101900	765413	1964	1964	1964	1964	6
673	20231221	101800	753629	1976	1976	1976	1976	30
674	20231221	101700	694349	1963	1972	1976	1963	8
675	20231221	101600	678588	1963	1963	1963	1963	6
676	20231221	101500	666810	1963	1963	1963	1963	3
677	20231221	101400	660921	1963	1963	1963	1963	3
678	20231221	101300	655032	1963	1963	1963	1963	6
679	20231221	101200	643254	1963	1963	1963	1963	3
680	20231221	101100	637365	1963	1963	1963	1963	6
681	20231221	101000	625587	1963	1963	1963	1963	3
682	20231221	100900	619698	1963	1963	1963	1963	3
683	20231221	100800	613809	1963	1963	1963	1963	6
684	20231221	100700	602031	1963	1963	1963	1963	3
685	20231221	100600	596142	1963	1963	1963	1963	3
686	20231221	100500	590253	1964	1964	1964	1964	6
687	20231221	100400	578469	1964	1964	1964	1964	3
688	20231221	100300	572577	1964	1964	1964	1964	3
689	20231221	100200	566685	1964	1964	1964	1964	6
690	20231221	100100	554901	1964	1964	1964	1964	3
691	20231221	100000	549009	1964	1964	1964	1964	6
692	20231221	095900	537225	1964	1964	1964	1964	3
693	20231221	095800	531333	1964	1964	1964	1964	3
694	20231221	095700	525441	1964	1964	1964	1964	6
695	20231221	095600	513657	1964	1964	1964	1964	3
696	20231221	095500	507765	1963	1963	1963	1963	3
697	20231221	095400	501876	1963	1972	1972	1963	4
698	20231221	095300	494015	1972	1972	1972	1972	3
699	20231221	095200	488099	1972	1972	1972	1972	3
700	20231221	095100	482183	1972	1963	1972	1963	13
701	20231221	095000	456604	1963	1963	1963	1963	3
702	20231221	094900	450715	1964	1964	1964	1964	5
703	20231221	094800	440895	1964	1964	1964	1964	3
704	20231221	094700	435003	1964	1964	1964	1964	3
705	20231221	094600	429111	1964	1964	1964	1964	6
706	20231221	094500	417327	1964	1964	1964	1964	3
707	20231221	094400	411435	1963	1963	1963	1963	3
708	20231221	094300	405546	1963	1963	1963	1963	6
709	20231221	094200	393768	1964	1963	1964	1963	5
710	20231221	094100	383951	1963	1963	1963	1963	3
711	20231221	094000	378062	1963	1963	1963	1963	6
712	20231221	093900	366284	1964	1964	1964	1964	1
713	20231221	093800	364320	1964	1964	1964	1964	3
714	20231221	093700	358428	1964	1964	1964	1964	6
715	20231221	093600	346644	1964	1964	1964	1964	3
716	20231221	093500	340752	1964	1964	1964	1964	3
717	20231221	093400	334860	1964	1965	1965	1964	4
718	20231221	093300	327003	1965	1965	1965	1965	3
719	20231221	093200	321108	1965	1965	1965	1965	3
720	20231221	093100	315213	1965	1968	1968	1965	4
721	20231221	093000	307350	1968	1968	1968	1968	3
722	20231221	092900	301446	1968	1968	1968	1968	3
723	20231221	092800	295542	1968	1972	1972	1968	4
724	20231221	092700	287666	1972	1972	1972	1972	3
725	20231221	092600	281750	1972	1972	1972	1972	3
726	20231221	092500	275834	1972	1975	1975	1972	6
727	20231221	092400	263993	1975	1975	1975	1975	3
728	20231221	092300	258068	1975	1977	1977	1975	13
729	20231221	092200	232373	1975	1975	1977	1975	11
730	20231221	092100	210638	1975	1975	1975	1975	3
731	20231221	092000	204713	1977	1975	1977	1975	8
732	20231221	091900	188903	1975	1975	1977	1975	11
733	20231221	091800	167169	1975	1975	1975	1975	3
734	20231221	091700	161244	1976	1964	1976	1964	20
735	20231221	091600	121748	1963	1964	1964	1963	4
736	20231221	091500	113895	1964	1964	1964	1964	3
737	20231221	091400	108003	1962	1962	1962	1962	3
738	20231221	091300	102117	1962	1962	1962	1962	6
739	20231221	091200	90345	1962	1962	1962	1962	3
740	20231221	091100	84459	1978	1978	1978	1978	0
741	20231221	091000	84459	1978	1978	1978	1978	5
742	20231221	090900	74569	1961	1961	1961	1961	35
743	20231221	090800	5934	1978	1978	1978	1978	0
744	20231221	090700	5934	1978	1978	1978	1978	0
745	20231221	090600	5934	1978	1978	1978	1978	0
746	20231221	090500	5934	1978	1978	1978	1978	0
747	20231221	090400	5934	1978	1978	1978	1978	0
748	20231221	090300	5934	1978	1978	1978	1978	0
749	20231221	090200	5934	1978	1978	1978	1978	0
750	20231221	090100	5934	1978	1978	1978	1978	0
751	20231221	090000	5934	1978	1978	1978	1978	3