KissMeData/451700/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212900	31104021	1976	1976	1976	1976	10
3	20231220	212800	31104021	1976	1976	1976	1976	0
4	20231220	212700	31104021	1976	1976	1976	1976	0
5	20231220	212600	31104021	1976	1976	1976	1976	0
6	20231220	212500	31104021	1976	1976	1976	1976	0
7	20231220	212400	31104021	1976	1976	1976	1976	0
8	20231220	212300	31104021	1976	1976	1976	1976	0
9	20231220	212200	31104021	1976	1976	1976	1976	0
10	20231220	212100	31104021	1976	1976	1976	1976	0
11	20231220	212000	31104021	1976	1976	1976	1976	0
12	20231220	211900	31104021	1976	1976	1976	1976	0
13	20231220	211800	31104021	1976	1976	1976	1976	0
14	20231220	211700	31104021	1976	1976	1976	1976	0
15	20231220	211600	31104021	1976	1976	1976	1976	0
16	20231220	211500	31104021	1976	1976	1976	1976	0
17	20231220	211400	31104021	1976	1976	1976	1976	0
18	20231220	211300	31104021	1976	1976	1976	1976	0
19	20231220	211200	31104021	1976	1976	1976	1976	0
20	20231220	211100	31104021	1976	1976	1976	1976	0
21	20231220	211000	31104021	1976	1976	1976	1976	0
22	20231220	210900	31104021	1976	1976	1976	1976	0
23	20231220	210800	31104021	1976	1976	1976	1976	0
24	20231220	210700	31104021	1976	1976	1976	1976	0
25	20231220	210600	31104021	1976	1976	1976	1976	0
26	20231220	210500	31104021	1976	1976	1976	1976	0
27	20231220	210400	31104021	1976	1976	1976	1976	0
28	20231220	210300	31104021	1976	1976	1976	1976	0
29	20231220	210200	31104021	1976	1976	1976	1976	0
30	20231220	210100	31104021	1976	1976	1976	1976	0
31	20231220	210000	31104021	1976	1976	1976	1976	0
32	20231220	205900	31104021	1976	1976	1976	1976	10
33	20231220	205800	31104021	1976	1976	1976	1976	0
34	20231220	205700	31104021	1976	1976	1976	1976	0
35	20231220	205600	31104021	1976	1976	1976	1976	0
36	20231220	205500	31104021	1976	1976	1976	1976	0
37	20231220	205400	31104021	1976	1976	1976	1976	0
38	20231220	205300	31104021	1976	1976	1976	1976	0
39	20231220	205200	31104021	1976	1976	1976	1976	0
40	20231220	205100	31104021	1976	1976	1976	1976	0
41	20231220	205000	31104021	1976	1976	1976	1976	0
42	20231220	204900	31104021	1976	1976	1976	1976	0
43	20231220	204800	31104021	1976	1976	1976	1976	0
44	20231220	204700	31104021	1976	1976	1976	1976	0
45	20231220	204600	31104021	1976	1976	1976	1976	0
46	20231220	204500	31104021	1976	1976	1976	1976	0
47	20231220	204400	31104021	1976	1976	1976	1976	0
48	20231220	204300	31104021	1976	1976	1976	1976	0
49	20231220	204200	31104021	1976	1976	1976	1976	0
50	20231220	204100	31104021	1976	1976	1976	1976	0
51	20231220	204000	31104021	1976	1976	1976	1976	0
52	20231220	203900	31104021	1976	1976	1976	1976	0
53	20231220	203800	31104021	1976	1976	1976	1976	0
54	20231220	203700	31104021	1976	1976	1976	1976	0
55	20231220	203600	31104021	1976	1976	1976	1976	0
56	20231220	203500	31104021	1976	1976	1976	1976	0
57	20231220	203400	31104021	1976	1976	1976	1976	0
58	20231220	203300	31104021	1976	1976	1976	1976	0
59	20231220	203200	31104021	1976	1976	1976	1976	0
60	20231220	203100	31104021	1976	1976	1976	1976	0
61	20231220	203000	31104021	1976	1976	1976	1976	0
62	20231220	202900	31104021	1976	1976	1976	1976	10
63	20231220	202800	31104021	1976	1976	1976	1976	0
64	20231220	202700	31104021	1976	1976	1976	1976	0
65	20231220	202600	31104021	1976	1976	1976	1976	0
66	20231220	202500	31104021	1976	1976	1976	1976	0
67	20231220	202400	31104021	1976	1976	1976	1976	0
68	20231220	202300	31104021	1976	1976	1976	1976	0
69	20231220	202200	31104021	1976	1976	1976	1976	0
70	20231220	202100	31104021	1976	1976	1976	1976	0
71	20231220	202000	31104021	1976	1976	1976	1976	0
72	20231220	201900	31104021	1976	1976	1976	1976	0
73	20231220	201800	31104021	1976	1976	1976	1976	0
74	20231220	201700	31104021	1976	1976	1976	1976	0
75	20231220	201600	31104021	1976	1976	1976	1976	0
76	20231220	201500	31104021	1976	1976	1976	1976	0
77	20231220	201400	31104021	1976	1976	1976	1976	0
78	20231220	201300	31104021	1976	1976	1976	1976	0
79	20231220	201200	31104021	1976	1976	1976	1976	0
80	20231220	201100	31104021	1976	1976	1976	1976	0
81	20231220	201000	31104021	1976	1976	1976	1976	0
82	20231220	200900	31104021	1976	1976	1976	1976	0
83	20231220	200800	31104021	1976	1976	1976	1976	0
84	20231220	200700	31104021	1976	1976	1976	1976	0
85	20231220	200600	31104021	1976	1976	1976	1976	0
86	20231220	200500	31104021	1976	1976	1976	1976	0
87	20231220	200400	31104021	1976	1976	1976	1976	0
88	20231220	200300	31104021	1976	1976	1976	1976	0
89	20231220	200200	31104021	1976	1976	1976	1976	0
90	20231220	200100	31104021	1976	1976	1976	1976	0
91	20231220	200000	31104021	1976	1976	1976	1976	0
92	20231220	195900	31104021	1976	1976	1976	1976	10
93	20231220	195800	31104021	1976	1976	1976	1976	0
94	20231220	195700	31104021	1976	1976	1976	1976	0
95	20231220	195600	31104021	1976	1976	1976	1976	0
96	20231220	195500	31104021	1976	1976	1976	1976	0
97	20231220	195400	31104021	1976	1976	1976	1976	0
98	20231220	195300	31104021	1976	1976	1976	1976	0
99	20231220	195200	31104021	1976	1976	1976	1976	0
100	20231220	195100	31104021	1976	1976	1976	1976	0
101	20231220	195000	31104021	1976	1976	1976	1976	0
102	20231220	194900	31104021	1976	1976	1976	1976	0
103	20231220	194800	31104021	1976	1976	1976	1976	0
104	20231220	194700	31104021	1976	1976	1976	1976	0
105	20231220	194600	31104021	1976	1976	1976	1976	0
106	20231220	194500	31104021	1976	1976	1976	1976	0
107	20231220	194400	31104021	1976	1976	1976	1976	0
108	20231220	194300	31104021	1976	1976	1976	1976	0
109	20231220	194200	31104021	1976	1976	1976	1976	0
110	20231220	194100	31104021	1976	1976	1976	1976	0
111	20231220	194000	31104021	1976	1976	1976	1976	0
112	20231220	193900	31104021	1976	1976	1976	1976	0
113	20231220	193800	31104021	1976	1976	1976	1976	0
114	20231220	193700	31104021	1976	1976	1976	1976	0
115	20231220	193600	31104021	1976	1976	1976	1976	0
116	20231220	193500	31104021	1976	1976	1976	1976	0
117	20231220	193400	31104021	1976	1976	1976	1976	0
118	20231220	193300	31104021	1976	1976	1976	1976	0
119	20231220	193200	31104021	1976	1976	1976	1976	0
120	20231220	193100	31104021	1976	1976	1976	1976	0
121	20231220	193000	31104021	1976	1976	1976	1976	0
122	20231220	192900	31104021	1976	1976	1976	1976	10
123	20231220	192800	31104021	1976	1976	1976	1976	0
124	20231220	192700	31104021	1976	1976	1976	1976	0
125	20231220	192600	31104021	1976	1976	1976	1976	0
126	20231220	192500	31104021	1976	1976	1976	1976	0
127	20231220	192400	31104021	1976	1976	1976	1976	0
128	20231220	192300	31104021	1976	1976	1976	1976	0
129	20231220	192200	31104021	1976	1976	1976	1976	0
130	20231220	192100	31104021	1976	1976	1976	1976	0
131	20231220	192000	31104021	1976	1976	1976	1976	0
132	20231220	191900	31104021	1976	1976	1976	1976	0
133	20231220	191800	31104021	1976	1976	1976	1976	0
134	20231220	191700	31104021	1976	1976	1976	1976	0
135	20231220	191600	31104021	1976	1976	1976	1976	0
136	20231220	191500	31104021	1976	1976	1976	1976	0
137	20231220	191400	31104021	1976	1976	1976	1976	0
138	20231220	191300	31104021	1976	1976	1976	1976	0
139	20231220	191200	31104021	1976	1976	1976	1976	0
140	20231220	191100	31104021	1976	1976	1976	1976	0
141	20231220	191000	31104021	1976	1976	1976	1976	0
142	20231220	190900	31104021	1976	1976	1976	1976	0
143	20231220	190800	31104021	1976	1976	1976	1976	0
144	20231220	190700	31104021	1976	1976	1976	1976	0
145	20231220	190600	31104021	1976	1976	1976	1976	0
146	20231220	190500	31104021	1976	1976	1976	1976	0
147	20231220	190400	31104021	1976	1976	1976	1976	0
148	20231220	190300	31104021	1976	1976	1976	1976	0
149	20231220	190200	31104021	1976	1976	1976	1976	0
150	20231220	190100	31104021	1976	1976	1976	1976	0
151	20231220	190000	31104021	1976	1976	1976	1976	0
152	20231220	185900	31104021	1976	1976	1976	1976	10
153	20231220	185800	31104021	1976	1976	1976	1976	0
154	20231220	185700	31104021	1976	1976	1976	1976	0
155	20231220	185600	31104021	1976	1976	1976	1976	0
156	20231220	185500	31104021	1976	1976	1976	1976	0
157	20231220	185400	31104021	1976	1976	1976	1976	0
158	20231220	185300	31104021	1976	1976	1976	1976	0
159	20231220	185200	31104021	1976	1976	1976	1976	0
160	20231220	185100	31104021	1976	1976	1976	1976	0
161	20231220	185000	31104021	1976	1976	1976	1976	0
162	20231220	184900	31104021	1976	1976	1976	1976	0
163	20231220	184800	31104021	1976	1976	1976	1976	0
164	20231220	184700	31104021	1976	1976	1976	1976	0
165	20231220	184600	31104021	1976	1976	1976	1976	0
166	20231220	184500	31104021	1976	1976	1976	1976	0
167	20231220	184400	31104021	1976	1976	1976	1976	0
168	20231220	184300	31104021	1976	1976	1976	1976	0
169	20231220	184200	31104021	1976	1976	1976	1976	0
170	20231220	184100	31104021	1976	1976	1976	1976	0
171	20231220	184000	31104021	1976	1976	1976	1976	0
172	20231220	183900	31104021	1976	1976	1976	1976	0
173	20231220	183800	31104021	1976	1976	1976	1976	0
174	20231220	183700	31104021	1976	1976	1976	1976	0
175	20231220	183600	31104021	1976	1976	1976	1976	0
176	20231220	183500	31104021	1976	1976	1976	1976	0
177	20231220	183400	31104021	1976	1976	1976	1976	0
178	20231220	183300	31104021	1976	1976	1976	1976	0
179	20231220	183200	31104021	1976	1976	1976	1976	0
180	20231220	183100	31104021	1976	1976	1976	1976	0
181	20231220	183000	31104021	1976	1976	1976	1976	0
182	20231220	182900	31104021	1976	1976	1976	1976	10
183	20231220	182800	31104021	1976	1976	1976	1976	0
184	20231220	182700	31104021	1976	1976	1976	1976	0
185	20231220	182600	31104021	1976	1976	1976	1976	0
186	20231220	182500	31104021	1976	1976	1976	1976	0
187	20231220	182400	31104021	1976	1976	1976	1976	0
188	20231220	182300	31104021	1976	1976	1976	1976	0
189	20231220	182200	31104021	1976	1976	1976	1976	0
190	20231220	182100	31104021	1976	1976	1976	1976	0
191	20231220	182000	31104021	1976	1976	1976	1976	0
192	20231220	181900	31104021	1976	1976	1976	1976	0
193	20231220	181800	31104021	1976	1976	1976	1976	0
194	20231220	181700	31104021	1976	1976	1976	1976	0
195	20231220	181600	31104021	1976	1976	1976	1976	0
196	20231220	181500	31104021	1976	1976	1976	1976	0
197	20231220	181400	31104021	1976	1976	1976	1976	0
198	20231220	181300	31104021	1976	1976	1976	1976	0
199	20231220	181200	31104021	1976	1976	1976	1976	0
200	20231220	181100	31104021	1976	1976	1976	1976	0
201	20231220	181000	31104021	1976	1976	1976	1976	0
202	20231220	180900	31104021	1976	1976	1976	1976	0
203	20231220	180800	31104021	1976	1976	1976	1976	0
204	20231220	180700	31104021	1976	1976	1976	1976	0
205	20231220	180600	31104021	1976	1976	1976	1976	0
206	20231220	180500	31104021	1976	1976	1976	1976	0
207	20231220	180400	31104021	1976	1976	1976	1976	0
208	20231220	180300	31104021	1976	1976	1976	1976	0
209	20231220	180200	31104021	1976	1976	1976	1976	0
210	20231220	180100	31104021	1976	1976	1976	1976	0
211	20231220	180000	31104021	1976	1976	1976	1976	0
212	20231220	175900	31104021	1976	1976	1976	1976	10
213	20231220	175800	31104021	1976	1976	1976	1976	0
214	20231220	175700	31104021	1976	1976	1976	1976	0
215	20231220	175600	31104021	1976	1976	1976	1976	0
216	20231220	175500	31104021	1976	1976	1976	1976	0
217	20231220	175400	31104021	1976	1976	1976	1976	0
218	20231220	175300	31104021	1976	1976	1976	1976	0
219	20231220	175200	31104021	1976	1976	1976	1976	0
220	20231220	175100	31104021	1976	1976	1976	1976	0
221	20231220	175000	31104021	1976	1976	1976	1976	0
222	20231220	174900	31104021	1976	1976	1976	1976	0
223	20231220	174800	31104021	1976	1976	1976	1976	0
224	20231220	174700	31104021	1976	1976	1976	1976	0
225	20231220	174600	31104021	1976	1976	1976	1976	0
226	20231220	174500	31104021	1976	1976	1976	1976	0
227	20231220	174400	31104021	1976	1976	1976	1976	0
228	20231220	174300	31104021	1976	1976	1976	1976	0
229	20231220	174200	31104021	1976	1976	1976	1976	0
230	20231220	174100	31104021	1976	1976	1976	1976	0
231	20231220	174000	31104021	1976	1976	1976	1976	0
232	20231220	173900	31104021	1976	1976	1976	1976	0
233	20231220	173800	31104021	1976	1976	1976	1976	0
234	20231220	173700	31104021	1976	1976	1976	1976	0
235	20231220	173600	31104021	1976	1976	1976	1976	0
236	20231220	173500	31104021	1976	1976	1976	1976	0
237	20231220	173400	31104021	1976	1976	1976	1976	0
238	20231220	173300	31104021	1976	1976	1976	1976	0
239	20231220	173200	31104021	1976	1976	1976	1976	0
240	20231220	173100	31104021	1976	1976	1976	1976	0
241	20231220	173000	31104021	1976	1976	1976	1976	0
242	20231220	172900	31104021	1976	1976	1976	1976	10
243	20231220	172800	31104021	1976	1976	1976	1976	0
244	20231220	172700	31104021	1976	1976	1976	1976	0
245	20231220	172600	31104021	1976	1976	1976	1976	0
246	20231220	172500	31104021	1976	1976	1976	1976	0
247	20231220	172400	31104021	1976	1976	1976	1976	0
248	20231220	172300	31104021	1976	1976	1976	1976	0
249	20231220	172200	31104021	1976	1976	1976	1976	0
250	20231220	172100	31104021	1976	1976	1976	1976	0
251	20231220	172000	31104021	1976	1976	1976	1976	0
252	20231220	171900	31104021	1976	1976	1976	1976	0
253	20231220	171800	31104021	1976	1976	1976	1976	0
254	20231220	171700	31104021	1976	1976	1976	1976	0
255	20231220	171600	31104021	1976	1976	1976	1976	0
256	20231220	171500	31104021	1976	1976	1976	1976	0
257	20231220	171400	31104021	1976	1976	1976	1976	0
258	20231220	171300	31104021	1976	1976	1976	1976	0
259	20231220	171200	31104021	1976	1976	1976	1976	0
260	20231220	171100	31104021	1976	1976	1976	1976	0
261	20231220	171000	31104021	1976	1976	1976	1976	0
262	20231220	170900	31104021	1976	1976	1976	1976	0
263	20231220	170800	31104021	1976	1976	1976	1976	0
264	20231220	170700	31104021	1976	1976	1976	1976	0
265	20231220	170600	31104021	1976	1976	1976	1976	0
266	20231220	170500	31104021	1976	1976	1976	1976	0
267	20231220	170400	31104021	1976	1976	1976	1976	0
268	20231220	170300	31104021	1976	1976	1976	1976	0
269	20231220	170200	31104021	1976	1976	1976	1976	0
270	20231220	170100	31104021	1976	1976	1976	1976	0
271	20231220	170000	31104021	1976	1976	1976	1976	0
272	20231220	165900	31104021	1976	1976	1976	1976	10
273	20231220	165800	31104021	1976	1976	1976	1976	0
274	20231220	165700	31104021	1976	1976	1976	1976	0
275	20231220	165600	31104021	1976	1976	1976	1976	0
276	20231220	165500	31104021	1976	1976	1976	1976	0
277	20231220	165400	31104021	1976	1976	1976	1976	0
278	20231220	165300	31104021	1976	1976	1976	1976	0
279	20231220	165200	31104021	1976	1976	1976	1976	0
280	20231220	165100	31104021	1976	1976	1976	1976	0
281	20231220	165000	31104021	1976	1976	1976	1976	0
282	20231220	164900	31104021	1976	1976	1976	1976	0
283	20231220	164800	31104021	1976	1976	1976	1976	0
284	20231220	164700	31104021	1976	1976	1976	1976	0
285	20231220	164600	31104021	1976	1976	1976	1976	0
286	20231220	164500	31104021	1976	1976	1976	1976	0
287	20231220	164400	31104021	1976	1976	1976	1976	0
288	20231220	164300	31104021	1976	1976	1976	1976	0
289	20231220	164200	31104021	1976	1976	1976	1976	0
290	20231220	164100	31104021	1976	1976	1976	1976	0
291	20231220	164000	31104021	1976	1976	1976	1976	0
292	20231220	163900	31104021	1976	1976	1976	1976	0
293	20231220	163800	31104021	1976	1976	1976	1976	0
294	20231220	163700	31104021	1976	1976	1976	1976	0
295	20231220	163600	31104021	1976	1976	1976	1976	0
296	20231220	163500	31104021	1976	1976	1976	1976	0
297	20231220	163400	31104021	1976	1976	1976	1976	0
298	20231220	163300	31104021	1976	1976	1976	1976	0
299	20231220	163200	31104021	1976	1976	1976	1976	0
300	20231220	163100	31104021	1976	1976	1976	1976	0
301	20231220	163000	31104021	1976	1976	1976	1976	0
302	20231220	162900	31104021	1976	1976	1976	1976	10
303	20231220	162800	31104021	1976	1976	1976	1976	0
304	20231220	162700	31104021	1976	1976	1976	1976	0
305	20231220	162600	31104021	1976	1976	1976	1976	0
306	20231220	162500	31104021	1976	1976	1976	1976	0
307	20231220	162400	31104021	1976	1976	1976	1976	0
308	20231220	162300	31104021	1976	1976	1976	1976	0
309	20231220	162200	31104021	1976	1976	1976	1976	0
310	20231220	162100	31104021	1976	1976	1976	1976	0
311	20231220	162000	31104021	1976	1976	1976	1976	0
312	20231220	161900	31104021	1976	1976	1976	1976	0
313	20231220	161800	31104021	1976	1976	1976	1976	0
314	20231220	161700	31104021	1976	1976	1976	1976	0
315	20231220	161600	31104021	1976	1976	1976	1976	0
316	20231220	161500	31104021	1976	1976	1976	1976	0
317	20231220	161400	31104021	1976	1976	1976	1976	0
318	20231220	161300	31104021	1976	1976	1976	1976	0
319	20231220	161200	31104021	1976	1976	1976	1976	0
320	20231220	161100	31104021	1976	1976	1976	1976	0
321	20231220	161000	31104021	1976	1976	1976	1976	0
322	20231220	160900	31104021	1976	1976	1976	1976	0
323	20231220	160800	31104021	1976	1976	1976	1976	0
324	20231220	160700	31104021	1976	1976	1976	1976	0
325	20231220	160600	31104021	1976	1976	1976	1976	0
326	20231220	160500	31104021	1976	1976	1976	1976	0
327	20231220	160400	31104021	1976	1976	1976	1976	0
328	20231220	160300	31104021	1976	1976	1976	1976	0
329	20231220	160200	31104021	1976	1976	1976	1976	0
330	20231220	160100	31104021	1976	1976	1976	1976	0
331	20231220	160000	31104021	1976	1976	1976	1976	0
332	20231220	155900	31104021	1976	1976	1976	1976	10
333	20231220	155800	31104021	1976	1976	1976	1976	0
334	20231220	155700	31104021	1976	1976	1976	1976	0
335	20231220	155600	31104021	1976	1976	1976	1976	0
336	20231220	155500	31104021	1976	1976	1976	1976	0
337	20231220	155400	31104021	1976	1976	1976	1976	0
338	20231220	155300	31104021	1976	1976	1976	1976	0
339	20231220	155200	31104021	1976	1976	1976	1976	0
340	20231220	155100	31104021	1976	1976	1976	1976	0
341	20231220	155000	31104021	1976	1976	1976	1976	0
342	20231220	154900	31104021	1976	1976	1976	1976	0
343	20231220	154800	31104021	1976	1976	1976	1976	0
344	20231220	154700	31104021	1976	1976	1976	1976	0
345	20231220	154600	31104021	1976	1976	1976	1976	0
346	20231220	154500	31104021	1976	1976	1976	1976	0
347	20231220	154400	31104021	1976	1976	1976	1976	0
348	20231220	154300	31104021	1976	1976	1976	1976	0
349	20231220	154200	31104021	1976	1976	1976	1976	0
350	20231220	154100	31104021	1976	1976	1976	1976	0
351	20231220	154000	31104021	1976	1976	1976	1976	0
352	20231220	153900	31104021	1976	1976	1976	1976	0
353	20231220	153800	31104021	1976	1976	1976	1976	0
354	20231220	153700	31104021	1976	1976	1976	1976	0
355	20231220	153600	31104021	1976	1976	1976	1976	0
356	20231220	153500	31104021	1976	1976	1976	1976	0
357	20231220	153400	31104021	1976	1976	1976	1976	0
358	20231220	153300	31104021	1976	1976	1976	1976	0
359	20231220	153200	31104021	1976	1976	1976	1976	0
360	20231220	153100	31104021	1976	1976	1976	1976	0
361	20231220	153000	31104021	1976	1976	1976	1976	10
362	20231220	152900	31084261	1975	1975	1975	1975	0
363	20231220	152800	31084261	1975	1975	1975	1975	0
364	20231220	152700	31084261	1975	1975	1975	1975	0
365	20231220	152600	31084261	1975	1975	1975	1975	0
366	20231220	152500	31084261	1975	1975	1975	1975	0
367	20231220	152400	31084261	1975	1975	1975	1975	0
368	20231220	152300	31084261	1975	1975	1975	1975	0
369	20231220	152200	31084261	1975	1975	1975	1975	0
370	20231220	152100	31084261	1975	1975	1975	1975	0
371	20231220	152000	31084261	1975	1975	1975	1975	0
372	20231220	151900	31084261	1975	1975	1975	1975	3
373	20231220	151800	31078336	1975	1975	1975	1975	33
374	20231220	151700	31013161	1975	1975	1975	1975	6
375	20231220	151600	31001311	1975	1975	1975	1975	3
376	20231220	151500	30995386	1975	1975	1975	1975	6
377	20231220	151400	30983536	1975	1975	1975	1975	33
378	20231220	151300	30918361	1975	1975	1975	1975	6
379	20231220	151200	30906511	1975	1975	1975	1975	3
380	20231220	151100	30900586	1975	1975	1975	1975	36
381	20231220	151000	30829486	1975	1976	1976	1975	8
382	20231220	150900	30813681	1975	1975	1975	1975	6
383	20231220	150800	30801831	1976	1976	1976	1975	9
384	20231220	150700	30784050	1975	1975	1975	1975	36
385	20231220	150600	30712950	1975	1975	1976	1975	14
386	20231220	150500	30685292	1975	1975	1975	1975	3
387	20231220	150400	30679367	1975	1975	1975	1975	36
388	20231220	150300	30608267	1975	1975	1975	1975	3
389	20231220	150200	30602342	1975	1975	1975	1975	6
390	20231220	150100	30590492	1975	1975	1975	1975	33
391	20231220	150000	30525317	1975	1975	1976	1975	11
392	20231220	145900	30503587	1975	1975	1975	1975	3
393	20231220	145800	30497662	1975	1975	1975	1975	6
394	20231220	145700	30485812	1975	1975	1975	1975	33
395	20231220	145600	30420637	1975	1975	1975	1975	6
396	20231220	145500	30408787	1975	1975	1975	1975	3
397	20231220	145400	30402862	1975	1975	1975	1975	36
398	20231220	145300	30331762	1975	1975	1976	1975	11
399	20231220	145200	30310032	1975	1975	1975	1975	1002
400	20231220	145100	28331082	1975	1975	1975	1975	6
401	20231220	145000	28319232	1975	1975	1975	1975	33
402	20231220	144900	28254057	1975	1975	1975	1975	6
403	20231220	144800	28242207	1975	1975	1975	1975	3
404	20231220	144700	28236282	1975	1975	1975	1975	36
405	20231220	144600	28165182	1975	1975	1975	1975	3
406	20231220	144500	28159257	1975	1975	1976	1975	13
407	20231220	144400	28133575	1975	1975	1975	1975	33
408	20231220	144300	28068400	1975	1975	1975	1975	6
409	20231220	144200	28056550	1975	1975	1975	1975	2493
410	20231220	144100	23132875	1975	1975	1975	1975	6
411	20231220	144000	23121025	1975	1975	1975	1975	36
412	20231220	143900	23049925	1975	1975	1975	1975	3
413	20231220	143800	23044000	1975	1975	1975	1975	6
414	20231220	143700	23032150	1975	1975	1975	1975	33
415	20231220	143600	22966975	1975	1975	1975	1975	6
416	20231220	143500	22955125	1975	1975	1975	1975	3
417	20231220	143400	22949200	1975	1975	1975	1975	6
418	20231220	143300	22937350	1975	1975	1975	1975	33
419	20231220	143200	22872175	1975	1975	1975	1975	6
420	20231220	143100	22860325	1975	1975	1975	1975	3
421	20231220	143000	22854400	1975	1975	1975	1975	36
422	20231220	142900	22783300	1975	1975	1975	1975	3
423	20231220	142800	22777375	1975	1975	1975	1975	6
424	20231220	142700	22765525	1975	1975	1975	1975	36
425	20231220	142600	22694425	1975	1975	1975	1975	3
426	20231220	142500	22688500	1975	1975	1975	1975	6
427	20231220	142400	22676650	1976	1975	1976	1975	8
428	20231220	142300	22660845	1976	1975	1976	1975	41
429	20231220	142200	22579865	1975	1975	1975	1975	3
430	20231220	142100	22573940	1975	1975	1976	1975	7
431	20231220	142000	22560114	1975	1975	1975	1975	33
432	20231220	141900	22494939	1975	1975	1975	1975	6
433	20231220	141800	22483089	1975	1975	1975	1975	3
434	20231220	141700	22477164	1975	1975	1975	1975	6
435	20231220	141600	22465314	1976	1975	1976	1975	34
436	20231220	141500	22398163	1975	1975	1975	1975	6
437	20231220	141400	22386313	1976	1975	1976	1975	7
438	20231220	141300	22372487	1975	1975	1975	1975	33
439	20231220	141200	22307312	1975	1975	1975	1975	6
440	20231220	141100	22295462	1976	1975	1976	1975	13
441	20231220	141000	22269777	1976	1975	1976	1975	46
442	20231220	140900	22178917	1975	1975	1975	1975	3
443	20231220	140800	22172992	1975	1975	1975	1975	6
444	20231220	140700	22161142	1975	1975	1975	1975	3
445	20231220	140600	22155217	1975	1975	1975	1975	36
446	20231220	140500	22084117	1975	1975	1975	1975	3
447	20231220	140400	22078192	1975	1975	1975	1975	6
448	20231220	140300	22066342	1975	1975	1975	1975	33
449	20231220	140200	22001167	1976	1975	1976	1975	11
450	20231220	140100	21979437	1975	1975	1975	1975	6
451	20231220	140000	21967587	1975	1975	1975	1975	3
452	20231220	135900	21961662	1975	1975	1975	1975	36
453	20231220	135800	21890562	1975	1975	1975	1975	3
454	20231220	135700	21884637	1975	1975	1975	1975	6
455	20231220	135600	21872787	1975	1975	1975	1975	33
456	20231220	135500	21807612	1975	1975	1975	1975	6
457	20231220	135400	21795762	1975	1975	1975	1975	3
458	20231220	135300	21789837	1975	1975	1976	1975	41
459	20231220	135200	21708857	1975	1975	1975	1975	3
460	20231220	135100	21702932	1975	1975	1975	1975	6
461	20231220	135000	21691082	1975	1975	1975	1975	3
462	20231220	134900	21685157	1975	1975	1975	1975	36
463	20231220	134800	21614057	1975	1975	1975	1975	6
464	20231220	134700	21602207	1975	1975	1975	1975	3
465	20231220	134600	21596282	1975	1975	1975	1975	36
466	20231220	134500	21525182	1975	1975	1975	1975	3
467	20231220	134400	21519257	1975	1975	1975	1975	6
468	20231220	134300	21507407	1975	1975	1975	1975	3
469	20231220	134200	21501482	1975	1975	1975	1975	36
470	20231220	134100	21430382	1975	1975	1975	1975	3
471	20231220	134000	21424457	1975	1975	1975	1975	6
472	20231220	133900	21412607	1975	1976	1976	1975	38
473	20231220	133800	21337552	1975	1975	1975	1975	6
474	20231220	133700	21325702	1975	1975	1975	1975	3
475	20231220	133600	21319777	1975	1975	1976	1975	41
476	20231220	133500	21238797	1976	1975	1976	1975	11
477	20231220	133400	21217067	1975	1975	1975	1975	3
478	20231220	133300	21211142	1975	1975	1975	1975	6
479	20231220	133200	21199292	1975	1975	1975	1975	33
480	20231220	133100	21134117	1975	1975	1975	1975	6
481	20231220	133000	21122267	1975	1975	1975	1975	1103
482	20231220	132900	18943842	1975	1975	1975	1975	36
483	20231220	132800	18872742	1975	1975	1975	1975	3
484	20231220	132700	18866817	1975	1975	1975	1975	6
485	20231220	132600	18854967	1975	1975	1975	1975	3
486	20231220	132500	18849042	1975	1975	1975	1975	36
487	20231220	132400	18777942	1975	1975	1975	1975	3
488	20231220	132300	18772017	1975	1975	1975	1975	6
489	20231220	132200	18760167	1975	1975	1975	1975	36
490	20231220	132100	18689067	1975	1975	1975	1975	3
491	20231220	132000	18683142	1975	1975	1975	1975	6
492	20231220	131900	18671292	1975	1975	1975	1975	33
493	20231220	131800	18606117	1975	1975	1975	1975	6
494	20231220	131700	18594267	1975	1975	1975	1975	3
495	20231220	131600	18588342	1975	1975	1976	1975	11
496	20231220	131500	18566612	1975	1975	1975	1975	33
497	20231220	131400	18501437	1975	1975	1975	1975	6
498	20231220	131300	18489587	1975	1975	1975	1975	3
499	20231220	131200	18483662	1975	1975	1975	1975	36
500	20231220	131100	18412562	1975	1975	1975	1975	3
501	20231220	131000	18406637	1975	1975	1975	1975	6
502	20231220	130900	18394787	1975	1975	1975	1975	6
503	20231220	130800	18382937	1975	1975	1975	1975	33
504	20231220	130700	18317762	1975	1975	1975	1975	6
505	20231220	130600	18305912	1975	1975	1975	1975	3
506	20231220	130500	18299987	1975	1975	1975	1975	36
507	20231220	130400	18228887	1975	1975	1975	1975	3
508	20231220	130300	18222962	1975	1975	1975	1975	6
509	20231220	130200	18211112	1975	1975	1975	1975	33
510	20231220	130100	18145937	1975	1975	1975	1975	6
511	20231220	130000	18134087	1975	1975	1975	1975	3
512	20231220	125900	18128162	1975	1975	1975	1975	6
513	20231220	125800	18116312	1975	1975	1975	1975	33
514	20231220	125700	18051137	1975	1975	1975	1975	6
515	20231220	125600	18039287	1976	1975	1976	1975	16
516	20231220	125500	18007677	1975	1975	1975	1975	33
517	20231220	125400	17942502	1975	1975	1975	1975	6
518	20231220	125300	17930652	1975	1975	1975	1975	3
519	20231220	125200	17924727	1975	1975	1975	1975	6
520	20231220	125100	17912877	1975	1976	1976	1975	38
521	20231220	125000	17837822	1975	1975	1975	1975	6
522	20231220	124900	17825972	1975	1975	1975	1975	3
523	20231220	124800	17820047	1975	1975	1976	1975	41
524	20231220	124700	17739067	1975	1975	1975	1975	3
525	20231220	124600	17733142	1975	1975	1975	1975	6
526	20231220	124500	17721292	1975	1975	1975	1975	33
527	20231220	124400	17656117	1975	1975	1975	1975	6
528	20231220	124300	17644267	1975	1975	1975	1975	1024
529	20231220	124200	15621867	1975	1975	1975	1975	3
530	20231220	124100	15615942	1975	1975	1975	1975	36
531	20231220	124000	15544842	1975	1975	1975	1975	3
532	20231220	123900	15538917	1975	1975	1975	1975	6
533	20231220	123800	15527067	1975	1975	1975	1975	33
534	20231220	123700	15461892	1975	1975	1975	1975	6
535	20231220	123600	15450042	1975	1975	1975	1975	3
536	20231220	123500	15444117	1975	1975	1975	1975	6
537	20231220	123400	15432267	1975	1975	1975	1975	33
538	20231220	123300	15367092	1975	1975	1975	1975	6
539	20231220	123200	15355242	1975	1975	1975	1975	3
540	20231220	123100	15349317	1975	1975	1975	1975	36
541	20231220	123000	15278217	1975	1975	1975	1975	6
542	20231220	122900	15266367	1975	1975	1975	1975	3
543	20231220	122800	15260442	1975	1975	1975	1975	36
544	20231220	122700	15189342	1975	1975	1975	1975	3
545	20231220	122600	15183417	1975	1975	1975	1975	6
546	20231220	122500	15171567	1975	1975	1975	1975	3
547	20231220	122400	15165642	1975	1975	1975	1975	36
548	20231220	122300	15094542	1975	1975	1975	1975	3
549	20231220	122200	15088617	1975	1975	1975	1975	6
550	20231220	122100	15076767	1975	1975	1975	1975	33
551	20231220	122000	15011592	1975	1975	1975	1975	6
552	20231220	121900	14999742	1975	1975	1975	1975	3
553	20231220	121800	14993817	1975	1975	1975	1975	6
554	20231220	121700	14981967	1975	1975	1975	1975	36
555	20231220	121600	14910867	1975	1975	1975	1975	3
556	20231220	121500	14904942	1975	1975	1975	1975	6
557	20231220	121400	14893092	1975	1975	1975	1975	33
558	20231220	121300	14827917	1975	1975	1975	1975	6
559	20231220	121200	14816067	1975	1975	1975	1975	3
560	20231220	121100	14810142	1975	1975	1975	1975	36
561	20231220	121000	14739042	1975	1975	1975	1975	3
562	20231220	120900	14733117	1975	1975	1975	1975	6
563	20231220	120800	14721267	1975	1975	1975	1975	3
564	20231220	120700	14715342	1975	1975	1975	1975	36
565	20231220	120600	14644242	1975	1975	1975	1975	3
566	20231220	120500	14638317	1975	1976	1976	1975	606
567	20231220	120400	13440867	1975	1975	1975	1975	36
568	20231220	120300	13369767	1975	1975	1975	1975	3
569	20231220	120200	13363842	1975	1975	1975	1975	6
570	20231220	120100	13351992	1975	1975	1975	1975	3
571	20231220	120000	13346067	1975	1975	1975	1975	36
572	20231220	115900	13274967	1975	1975	1975	1975	3
573	20231220	115800	13269042	1975	1975	1975	1975	6
574	20231220	115700	13257192	1975	1975	1975	1975	33
575	20231220	115600	13192017	1975	1975	1975	1975	6
576	20231220	115500	13180167	1975	1975	1975	1975	3
577	20231220	115400	13174242	1975	1975	1975	1975	36
578	20231220	115300	13103142	1975	1975	1975	1975	3
579	20231220	115200	13097217	1975	1975	1975	1975	6
580	20231220	115100	13085367	1975	1975	1975	1975	6
581	20231220	115000	13073517	1975	1975	1975	1975	33
582	20231220	114900	13008342	1975	1975	1975	1975	6
583	20231220	114800	12996492	1975	1975	1975	1975	3
584	20231220	114700	12990567	1975	1975	1975	1975	36
585	20231220	114600	12919467	1975	1975	1975	1975	3
586	20231220	114500	12913542	1975	1975	1975	1975	6
587	20231220	114400	12901692	1975	1975	1975	1975	3
588	20231220	114300	12895767	1975	1975	1975	1975	36
589	20231220	114200	12824667	1975	1975	1975	1975	3
590	20231220	114100	12818742	1975	1975	1975	1975	6
591	20231220	114000	12806892	1975	1975	1975	1975	33
592	20231220	113900	12741717	1975	1975	1975	1975	6
593	20231220	113800	12729867	1975	1975	1975	1975	6
594	20231220	113700	12718017	1975	1975	1975	1975	33
595	20231220	113600	12652842	1975	1975	1975	1975	6
596	20231220	113500	12640992	1975	1975	1975	1975	3
597	20231220	113400	12635067	1975	1975	1975	1975	6
598	20231220	113300	12623217	1975	1975	1975	1975	33
599	20231220	113200	12558042	1975	1975	1975	1975	6
600	20231220	113100	12546192	1975	1975	1975	1975	3
601	20231220	113000	12540267	1975	1975	1975	1975	36
602	20231220	112900	12469167	1975	1975	1975	1975	3
603	20231220	112800	12463242	1975	1975	1975	1975	6
604	20231220	112700	12451392	1975	1975	1975	1975	3
605	20231220	112600	12445467	1975	1975	1975	1975	36
606	20231220	112500	12374367	1976	1975	1976	1975	21
607	20231220	112400	12332877	1975	1975	1975	1975	3
608	20231220	112300	12326952	1975	1975	1975	1975	36
609	20231220	112200	12255852	1975	1975	1975	1975	3
610	20231220	112100	12249927	1975	1975	1975	1975	6
611	20231220	112000	12238077	1975	1975	1975	1975	33
612	20231220	111900	12172902	1975	1975	1975	1975	6
613	20231220	111800	12161052	1975	1975	1975	1975	3
614	20231220	111700	12155127	1975	1975	1975	1975	106
615	20231220	111600	11945777	1975	1975	1975	1975	33
616	20231220	111500	11880602	1975	1975	1975	1975	6
617	20231220	111400	11868752	1975	1975	1975	1975	3
618	20231220	111300	11862827	1975	1975	1975	1975	36
619	20231220	111200	11791727	1975	1975	1975	1975	6
620	20231220	111100	11779877	1975	1975	1975	1975	3
621	20231220	111000	11773952	1975	1975	1975	1975	36
622	20231220	110900	11702852	1975	1975	1975	1975	3
623	20231220	110800	11696927	1975	1975	1975	1975	6
624	20231220	110700	11685077	1975	1975	1975	1975	3
625	20231220	110600	11679152	1975	1975	1975	1975	36
626	20231220	110500	11608052	1975	1975	1975	1975	3
627	20231220	110400	11602127	1975	1974	1976	1974	281
628	20231220	110300	11047005	1974	1974	1974	1974	33
629	20231220	110200	10981863	1974	1974	1974	1974	6
630	20231220	110100	10970019	1974	1975	1975	1974	203
631	20231220	110000	10569097	1974	1974	1974	1974	6
632	20231220	105900	10557253	1974	1974	1974	1974	36
633	20231220	105800	10486189	1974	1974	1974	1974	3
634	20231220	105700	10480267	1974	1974	1975	1974	206
635	20231220	105600	10073423	1974	1974	1974	1974	33
636	20231220	105500	10008281	1974	1974	1974	1974	6
637	20231220	105400	9996437	1974	1975	1975	1974	203
638	20231220	105300	9595515	1974	1974	1975	1974	41
639	20231220	105200	9514576	1974	1974	1974	1974	3
640	20231220	105100	9508654	1974	1974	1975	1974	11
641	20231220	105000	9486935	1975	1973	1975	1973	8
642	20231220	104900	9471141	1973	1973	1973	1973	36
643	20231220	104800	9400113	1973	1973	1973	1973	3
644	20231220	104700	9394194	1973	1973	1973	1973	6
645	20231220	104600	9382356	1975	1972	1975	1972	38
646	20231220	104500	9307405	1972	1972	1975	1972	11
647	20231220	104400	9285698	1975	1975	1975	1972	13
648	20231220	104300	9260032	1972	1971	1972	1971	36
649	20231220	104200	9189073	1971	1971	1971	1971	3
650	20231220	104100	9183160	1971	1971	1975	1971	11
651	20231220	104000	9161459	1971	1971	1971	1971	3
652	20231220	103900	9155546	1970	1970	1970	1970	36
653	20231220	103800	9084626	1970	1972	1972	1970	461
654	20231220	103700	8175948	1972	1972	1972	1972	6
655	20231220	103600	8164116	1971	1971	1971	1971	33
656	20231220	103500	8099073	1971	1971	1971	1971	6
657	20231220	103400	8087247	1971	1971	1971	1971	3
658	20231220	103300	8081334	1975	1971	1975	1971	43
659	20231220	103200	7996561	1971	1974	1974	1971	467
660	20231220	103100	7075384	1975	1974	1975	1974	16
661	20231220	103000	7043790	1975	1975	1975	1975	1156
662	20231220	102900	4760690	1975	1975	1976	1975	41
663	20231220	102800	4679710	1975	1975	1975	1975	3
664	20231220	102700	4673785	1975	1975	1975	1975	6
665	20231220	102600	4661935	1975	1975	1975	1975	33
666	20231220	102500	4596760	1975	1975	1975	1975	6
667	20231220	102400	4584910	1975	1975	1975	1975	3
668	20231220	102300	4578985	1975	1975	1975	1975	6
669	20231220	102200	4567135	1975	1975	1975	1975	33
670	20231220	102100	4501960	1975	1975	1975	1975	6
671	20231220	102000	4490110	1975	1975	1975	1975	3
672	20231220	101900	4484185	1975	1975	1975	1975	36
673	20231220	101800	4413085	1975	1975	1975	1975	3
674	20231220	101700	4407160	1975	1975	1975	1975	6
675	20231220	101600	4395310	1975	1975	1975	1975	3
676	20231220	101500	4389385	1975	1975	1975	1975	36
677	20231220	101400	4318285	1975	1975	1975	1975	3
678	20231220	101300	4312360	1975	1975	1975	1975	6
679	20231220	101200	4300510	1975	1975	1975	1975	33
680	20231220	101100	4235335	1975	1975	1975	1975	6
681	20231220	101000	4223485	1975	1975	1975	1975	3
682	20231220	100900	4217560	1975	1975	1975	1975	36
683	20231220	100800	4146460	1975	1975	1975	1975	3
684	20231220	100700	4140535	1975	1975	1975	1975	6
685	20231220	100600	4128685	1975	1975	1975	1975	3
686	20231220	100500	4122760	1975	1975	1975	1975	126
687	20231220	100400	3873910	1974	1974	1974	1974	3
688	20231220	100300	3867988	1974	1974	1974	1974	6
689	20231220	100200	3856144	1974	1974	1974	1974	33
690	20231220	100100	3791002	1974	1974	1975	1974	206
691	20231220	100000	3384158	1974	1974	1974	1974	3
692	20231220	095900	3378236	1974	1974	1974	1974	36
693	20231220	095800	3307172	1974	1975	1975	1974	8
694	20231220	095700	3291375	1973	1973	1973	1973	6
695	20231220	095600	3279537	1973	1975	1975	1973	8
696	20231220	095500	3263743	1973	1974	1974	1973	36
697	20231220	095400	3192712	1974	1973	1974	1973	200
698	20231220	095300	2797915	1973	1973	1973	1973	6
699	20231220	095200	2786077	1974	1973	1974	1973	35
700	20231220	095100	2717017	1974	1974	1974	1974	0
701	20231220	095000	2717017	1974	1974	1974	1974	0
702	20231220	094900	2717017	1974	1972	1974	1972	60
703	20231220	094800	2598637	1974	1974	1974	1974	0
704	20231220	094700	2598637	1974	1974	1974	1974	5
705	20231220	094600	2588767	1971	1971	1971	1971	30
706	20231220	094500	2529637	1974	1971	1974	1971	101
707	20231220	094400	2330551	1971	1971	1971	1971	0
708	20231220	094300	2330551	1971	1971	1971	1971	0
709	20231220	094200	2330551	1971	1971	1971	1971	200
710	20231220	094100	1936351	1970	1970	1970	1970	0
711	20231220	094000	1936351	1970	1970	1970	1970	0
712	20231220	093900	1936351	1970	1970	1970	1970	0
713	20231220	093800	1936351	1970	1970	1970	1970	0
714	20231220	093700	1936351	1970	1970	1970	1970	0
715	20231220	093600	1936351	1970	1970	1970	1970	0
716	20231220	093500	1936351	1970	1970	1970	1970	200
717	20231220	093400	1542351	1969	1969	1969	1969	0
718	20231220	093300	1542351	1969	1970	1970	1969	508
719	20231220	093200	542095	1970	1970	1970	1970	200
720	20231220	093100	148095	1973	1973	1973	1973	0
721	20231220	093000	148095	1973	1973	1973	1973	0
722	20231220	092900	148095	1973	1973	1973	1973	5
723	20231220	092800	138230	1971	1971	1971	1971	0
724	20231220	092700	138230	1971	1971	1971	1971	0
725	20231220	092600	138230	1971	1971	1971	1971	0
726	20231220	092500	138230	1971	1971	1971	1971	0
727	20231220	092400	138230	1971	1971	1971	1971	0
728	20231220	092300	138230	1971	1971	1971	1971	0
729	20231220	092200	138230	1971	1971	1971	1971	0
730	20231220	092100	138230	1971	1971	1971	1971	10
731	20231220	092000	118520	1972	1974	1974	1972	30
732	20231220	091900	59330	1975	1975	1975	1975	0
733	20231220	091800	59330	1975	1975	1975	1975	10
734	20231220	091700	39580	1979	1979	1979	1979	0
735	20231220	091600	39580	1979	1979	1979	1979	0
736	20231220	091500	39580	1979	1979	1979	1979	0
737	20231220	091400	39580	1979	1979	1979	1979	0
738	20231220	091300	39580	1979	1979	1979	1979	0
739	20231220	091200	39580	1979	1979	1979	1979	0
740	20231220	091100	39580	1979	1979	1979	1979	0
741	20231220	091000	39580	1979	1979	1979	1979	0
742	20231220	090900	39580	1979	1979	1979	1979	0
743	20231220	090800	39580	1979	1979	1979	1979	0
744	20231220	090700	39580	1979	1979	1979	1979	0
745	20231220	090600	39580	1979	1979	1979	1979	0
746	20231220	090500	39580	1979	1979	1979	1979	0
747	20231220	090400	39580	1979	1979	1979	1979	0
748	20231220	090300	39580	1979	1979	1979	1979	0
749	20231220	090200	39580	1979	1979	1979	1979	0
750	20231220	090100	39580	1979	1979	1979	1979	0
751	20231220	090000	39580	1979	1979	1979	1979	20