KissMeData/060310/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194100	367268177	1980	1980	1980	1980	3475
3	20241216	194000	367268177	1980	1980	1980	1980	0
4	20241216	193900	367268177	1980	1980	1980	1980	0
5	20241216	193800	367268177	1980	1980	1980	1980	0
6	20241216	193700	367268177	1980	1980	1980	1980	0
7	20241216	193600	367268177	1980	1980	1980	1980	0
8	20241216	193500	367268177	1980	1980	1980	1980	0
9	20241216	193400	367268177	1980	1980	1980	1980	0
10	20241216	193300	367268177	1980	1980	1980	1980	0
11	20241216	193200	367268177	1980	1980	1980	1980	0
12	20241216	193100	367268177	1980	1980	1980	1980	0
13	20241216	193000	367268177	1980	1980	1980	1980	0
14	20241216	192900	367268177	1980	1980	1980	1980	0
15	20241216	192800	367268177	1980	1980	1980	1980	0
16	20241216	192700	367268177	1980	1980	1980	1980	0
17	20241216	192600	367268177	1980	1980	1980	1980	0
18	20241216	192500	367268177	1980	1980	1980	1980	0
19	20241216	192400	367268177	1980	1980	1980	1980	0
20	20241216	192300	367268177	1980	1980	1980	1980	0
21	20241216	192200	367268177	1980	1980	1980	1980	0
22	20241216	192100	367268177	1980	1980	1980	1980	0
23	20241216	192000	367268177	1980	1980	1980	1980	0
24	20241216	191900	367268177	1980	1980	1980	1980	0
25	20241216	191800	367268177	1980	1980	1980	1980	0
26	20241216	191700	367268177	1980	1980	1980	1980	0
27	20241216	191600	367268177	1980	1980	1980	1980	0
28	20241216	191500	367268177	1980	1980	1980	1980	0
29	20241216	191400	367268177	1980	1980	1980	1980	0
30	20241216	191300	367268177	1980	1980	1980	1980	0
31	20241216	191200	367268177	1980	1980	1980	1980	0
32	20241216	191100	367268177	1980	1980	1980	1980	3475
33	20241216	191000	367268177	1980	1980	1980	1980	0
34	20241216	190900	367268177	1980	1980	1980	1980	0
35	20241216	190800	367268177	1980	1980	1980	1980	0
36	20241216	190700	367268177	1980	1980	1980	1980	0
37	20241216	190600	367268177	1980	1980	1980	1980	0
38	20241216	190500	367268177	1980	1980	1980	1980	0
39	20241216	190400	367268177	1980	1980	1980	1980	0
40	20241216	190300	367268177	1980	1980	1980	1980	0
41	20241216	190200	367268177	1980	1980	1980	1980	0
42	20241216	190100	367268177	1980	1980	1980	1980	0
43	20241216	190000	367268177	1980	1980	1980	1980	0
44	20241216	185900	367268177	1980	1980	1980	1980	0
45	20241216	185800	367268177	1980	1980	1980	1980	0
46	20241216	185700	367268177	1980	1980	1980	1980	0
47	20241216	185600	367268177	1980	1980	1980	1980	0
48	20241216	185500	367268177	1980	1980	1980	1980	0
49	20241216	185400	367268177	1980	1980	1980	1980	0
50	20241216	185300	367268177	1980	1980	1980	1980	0
51	20241216	185200	367268177	1980	1980	1980	1980	0
52	20241216	185100	367268177	1980	1980	1980	1980	0
53	20241216	185000	367268177	1980	1980	1980	1980	0
54	20241216	184900	367268177	1980	1980	1980	1980	0
55	20241216	184800	367268177	1980	1980	1980	1980	0
56	20241216	184700	367268177	1980	1980	1980	1980	0
57	20241216	184600	367268177	1980	1980	1980	1980	0
58	20241216	184500	367268177	1980	1980	1980	1980	0
59	20241216	184400	367268177	1980	1980	1980	1980	0
60	20241216	184300	367268177	1980	1980	1980	1980	0
61	20241216	184200	367268177	1980	1980	1980	1980	0
62	20241216	184100	367268177	1980	1980	1980	1980	3475
63	20241216	184000	367268177	1980	1980	1980	1980	0
64	20241216	183900	367268177	1980	1980	1980	1980	0
65	20241216	183800	367268177	1980	1980	1980	1980	0
66	20241216	183700	367268177	1980	1980	1980	1980	0
67	20241216	183600	367268177	1980	1980	1980	1980	0
68	20241216	183500	367268177	1980	1980	1980	1980	0
69	20241216	183400	367268177	1980	1980	1980	1980	0
70	20241216	183300	367268177	1980	1980	1980	1980	0
71	20241216	183200	367268177	1980	1980	1980	1980	0
72	20241216	183100	367268177	1980	1980	1980	1980	0
73	20241216	183000	367268177	1980	1980	1980	1980	0
74	20241216	182900	367268177	1980	1980	1980	1980	0
75	20241216	182800	367268177	1980	1980	1980	1980	0
76	20241216	182700	367268177	1980	1980	1980	1980	0
77	20241216	182600	367268177	1980	1980	1980	1980	0
78	20241216	182500	367268177	1980	1980	1980	1980	0
79	20241216	182400	367268177	1980	1980	1980	1980	0
80	20241216	182300	367268177	1980	1980	1980	1980	0
81	20241216	182200	367268177	1980	1980	1980	1980	0
82	20241216	182100	367268177	1980	1980	1980	1980	0
83	20241216	182000	367268177	1980	1980	1980	1980	0
84	20241216	181900	367268177	1980	1980	1980	1980	0
85	20241216	181800	367268177	1980	1980	1980	1980	0
86	20241216	181700	367268177	1980	1980	1980	1980	0
87	20241216	181600	367268177	1980	1980	1980	1980	0
88	20241216	181500	367268177	1980	1980	1980	1980	0
89	20241216	181400	367268177	1980	1980	1980	1980	0
90	20241216	181300	367268177	1980	1980	1980	1980	0
91	20241216	181200	367268177	1980	1980	1980	1980	0
92	20241216	181100	367268177	1980	1980	1980	1980	3475
93	20241216	181000	367268177	1980	1980	1980	1980	0
94	20241216	180900	367268177	1980	1980	1980	1980	0
95	20241216	180800	367268177	1980	1980	1980	1980	0
96	20241216	180700	367268177	1980	1980	1980	1980	0
97	20241216	180600	367268177	1980	1980	1980	1980	0
98	20241216	180500	367268177	1980	1980	1980	1980	0
99	20241216	180400	367268177	1980	1980	1980	1980	0
100	20241216	180300	367268177	1980	1980	1980	1980	0
101	20241216	180200	367268177	1980	1980	1980	1980	0
102	20241216	180100	367268177	1980	1980	1980	1980	0
103	20241216	180000	367268177	1980	1980	1980	1980	0
104	20241216	175900	367268177	1980	1980	1980	1980	0
105	20241216	175800	367268177	1980	1980	1980	1980	0
106	20241216	175700	367268177	1980	1980	1980	1980	0
107	20241216	175600	367268177	1980	1980	1980	1980	0
108	20241216	175500	367268177	1980	1980	1980	1980	0
109	20241216	175400	367268177	1980	1980	1980	1980	0
110	20241216	175300	367268177	1980	1980	1980	1980	0
111	20241216	175200	367268177	1980	1980	1980	1980	0
112	20241216	175100	367268177	1980	1980	1980	1980	0
113	20241216	175000	367268177	1980	1980	1980	1980	0
114	20241216	174900	367268177	1980	1980	1980	1980	0
115	20241216	174800	367268177	1980	1980	1980	1980	0
116	20241216	174700	367268177	1980	1980	1980	1980	0
117	20241216	174600	367268177	1980	1980	1980	1980	0
118	20241216	174500	367268177	1980	1980	1980	1980	0
119	20241216	174400	367268177	1980	1980	1980	1980	0
120	20241216	174300	367268177	1980	1980	1980	1980	0
121	20241216	174200	367268177	1980	1980	1980	1980	0
122	20241216	174100	367268177	1980	1980	1980	1980	3475
123	20241216	174000	367268177	1980	1980	1980	1980	0
124	20241216	173900	367268177	1980	1980	1980	1980	0
125	20241216	173800	367268177	1980	1980	1980	1980	0
126	20241216	173700	367268177	1980	1980	1980	1980	0
127	20241216	173600	367268177	1980	1980	1980	1980	0
128	20241216	173500	367268177	1980	1980	1980	1980	0
129	20241216	173400	367268177	1980	1980	1980	1980	0
130	20241216	173300	367268177	1980	1980	1980	1980	0
131	20241216	173200	367268177	1980	1980	1980	1980	0
132	20241216	173100	367268177	1980	1980	1980	1980	0
133	20241216	173000	367268177	1980	1980	1980	1980	0
134	20241216	172900	367268177	1980	1980	1980	1980	0
135	20241216	172800	367268177	1980	1980	1980	1980	0
136	20241216	172700	367268177	1980	1980	1980	1980	0
137	20241216	172600	367268177	1980	1980	1980	1980	0
138	20241216	172500	367268177	1980	1980	1980	1980	0
139	20241216	172400	367268177	1980	1980	1980	1980	0
140	20241216	172300	367268177	1980	1980	1980	1980	0
141	20241216	172200	367268177	1980	1980	1980	1980	0
142	20241216	172100	367268177	1980	1980	1980	1980	0
143	20241216	172000	367268177	1980	1980	1980	1980	0
144	20241216	171900	367268177	1980	1980	1980	1980	0
145	20241216	171800	367268177	1980	1980	1980	1980	0
146	20241216	171700	367268177	1980	1980	1980	1980	0
147	20241216	171600	367268177	1980	1980	1980	1980	0
148	20241216	171500	367268177	1980	1980	1980	1980	0
149	20241216	171400	367268177	1980	1980	1980	1980	0
150	20241216	171300	367268177	1980	1980	1980	1980	0
151	20241216	171200	367268177	1980	1980	1980	1980	0
152	20241216	171100	367268177	1980	1980	1980	1980	3475
153	20241216	171000	367268177	1980	1980	1980	1980	0
154	20241216	170900	367268177	1980	1980	1980	1980	0
155	20241216	170800	367268177	1980	1980	1980	1980	0
156	20241216	170700	367268177	1980	1980	1980	1980	0
157	20241216	170600	367268177	1980	1980	1980	1980	0
158	20241216	170500	367268177	1980	1980	1980	1980	0
159	20241216	170400	367268177	1980	1980	1980	1980	0
160	20241216	170300	367268177	1980	1980	1980	1980	0
161	20241216	170200	367268177	1980	1980	1980	1980	0
162	20241216	170100	367268177	1980	1980	1980	1980	0
163	20241216	170000	367268177	1980	1980	1980	1980	0
164	20241216	165900	367268177	1980	1980	1980	1980	0
165	20241216	165800	367268177	1980	1980	1980	1980	0
166	20241216	165700	367268177	1980	1980	1980	1980	0
167	20241216	165600	367268177	1980	1980	1980	1980	0
168	20241216	165500	367268177	1980	1980	1980	1980	0
169	20241216	165400	367268177	1980	1980	1980	1980	0
170	20241216	165300	367268177	1980	1980	1980	1980	0
171	20241216	165200	367268177	1980	1980	1980	1980	0
172	20241216	165100	367268177	1980	1980	1980	1980	0
173	20241216	165000	367268177	1980	1980	1980	1980	0
174	20241216	164900	367268177	1980	1980	1980	1980	0
175	20241216	164800	367268177	1980	1980	1980	1980	0
176	20241216	164700	367268177	1980	1980	1980	1980	0
177	20241216	164600	367268177	1980	1980	1980	1980	0
178	20241216	164500	367268177	1980	1980	1980	1980	0
179	20241216	164400	367268177	1980	1980	1980	1980	0
180	20241216	164300	367268177	1980	1980	1980	1980	0
181	20241216	164200	367268177	1980	1980	1980	1980	0
182	20241216	164100	367268177	1980	1980	1980	1980	3475
183	20241216	164000	367268177	1980	1980	1980	1980	0
184	20241216	163900	367268177	1980	1980	1980	1980	0
185	20241216	163800	367268177	1980	1980	1980	1980	0
186	20241216	163700	367268177	1980	1980	1980	1980	0
187	20241216	163600	367268177	1980	1980	1980	1980	0
188	20241216	163500	367268177	1980	1980	1980	1980	0
189	20241216	163400	367268177	1980	1980	1980	1980	0
190	20241216	163300	367268177	1980	1980	1980	1980	0
191	20241216	163200	367268177	1980	1980	1980	1980	0
192	20241216	163100	367268177	1980	1980	1980	1980	0
193	20241216	163000	367268177	1980	1980	1980	1980	0
194	20241216	162900	367268177	1980	1980	1980	1980	0
195	20241216	162800	367268177	1980	1980	1980	1980	0
196	20241216	162700	367268177	1980	1980	1980	1980	0
197	20241216	162600	367268177	1980	1980	1980	1980	0
198	20241216	162500	367268177	1980	1980	1980	1980	0
199	20241216	162400	367268177	1980	1980	1980	1980	0
200	20241216	162300	367268177	1980	1980	1980	1980	0
201	20241216	162200	367268177	1980	1980	1980	1980	0
202	20241216	162100	367268177	1980	1980	1980	1980	0
203	20241216	162000	367268177	1980	1980	1980	1980	0
204	20241216	161900	367268177	1980	1980	1980	1980	0
205	20241216	161800	367268177	1980	1980	1980	1980	0
206	20241216	161700	367268177	1980	1980	1980	1980	0
207	20241216	161600	367268177	1980	1980	1980	1980	0
208	20241216	161500	367268177	1980	1980	1980	1980	0
209	20241216	161400	367268177	1980	1980	1980	1980	0
210	20241216	161300	367268177	1980	1980	1980	1980	0
211	20241216	161200	367268177	1980	1980	1980	1980	0
212	20241216	161100	367268177	1980	1980	1980	1980	3475
213	20241216	161000	367268177	1980	1980	1980	1980	0
214	20241216	160900	367268177	1980	1980	1980	1980	0
215	20241216	160800	367268177	1980	1980	1980	1980	0
216	20241216	160700	367268177	1980	1980	1980	1980	0
217	20241216	160600	367268177	1980	1980	1980	1980	0
218	20241216	160500	367268177	1980	1980	1980	1980	0
219	20241216	160400	367268177	1980	1980	1980	1980	0
220	20241216	160300	367268177	1980	1980	1980	1980	0
221	20241216	160200	367268177	1980	1980	1980	1980	0
222	20241216	160100	367268177	1980	1980	1980	1980	0
223	20241216	160000	367268177	1980	1980	1980	1980	0
224	20241216	155900	367268177	1980	1980	1980	1980	0
225	20241216	155800	367268177	1980	1980	1980	1980	0
226	20241216	155700	367268177	1980	1980	1980	1980	0
227	20241216	155600	367268177	1980	1980	1980	1980	0
228	20241216	155500	367268177	1980	1980	1980	1980	0
229	20241216	155400	367268177	1980	1980	1980	1980	0
230	20241216	155300	367268177	1980	1980	1980	1980	0
231	20241216	155200	367268177	1980	1980	1980	1980	0
232	20241216	155100	367268177	1980	1980	1980	1980	0
233	20241216	155000	367268177	1980	1980	1980	1980	0
234	20241216	154900	367268177	1980	1980	1980	1980	0
235	20241216	154800	367268177	1980	1980	1980	1980	0
236	20241216	154700	367268177	1980	1980	1980	1980	0
237	20241216	154600	367268177	1980	1980	1980	1980	0
238	20241216	154500	367268177	1980	1980	1980	1980	0
239	20241216	154400	367268177	1980	1980	1980	1980	0
240	20241216	154300	367268177	1980	1980	1980	1980	0
241	20241216	154200	367268177	1980	1980	1980	1980	0
242	20241216	154100	367268177	1980	1980	1980	1980	3475
243	20241216	154000	367268177	1980	1980	1980	1980	0
244	20241216	153900	367268177	1980	1980	1980	1980	0
245	20241216	153800	367268177	1980	1980	1980	1980	0
246	20241216	153700	367268177	1980	1980	1980	1980	0
247	20241216	153600	367268177	1980	1980	1980	1980	0
248	20241216	153500	367268177	1980	1980	1980	1980	0
249	20241216	153400	367268177	1980	1980	1980	1980	0
250	20241216	153300	367268177	1980	1980	1980	1980	0
251	20241216	153200	367268177	1980	1980	1980	1980	0
252	20241216	153100	367268177	1980	1980	1980	1980	0
253	20241216	153000	367268177	1980	1980	1980	1980	3475
254	20241216	152900	360387677	1975	1975	1975	1975	0
255	20241216	152800	360387677	1975	1975	1975	1975	0
256	20241216	152700	360387677	1975	1975	1975	1975	0
257	20241216	152600	360387677	1975	1975	1975	1975	0
258	20241216	152500	360387677	1975	1975	1975	1975	0
259	20241216	152400	360387677	1975	1975	1975	1975	0
260	20241216	152300	360387677	1975	1975	1975	1975	0
261	20241216	152200	360387677	1975	1975	1975	1975	0
262	20241216	152100	360387677	1975	1975	1975	1975	0
263	20241216	152000	360387677	1975	1975	1975	1975	0
264	20241216	151900	360387677	1975	1979	1979	1975	602
265	20241216	151800	359197359	1979	1975	1979	1975	311
266	20241216	151700	358582800	1978	1978	1978	1978	330
267	20241216	151600	357930060	1978	1978	1978	1978	106
268	20241216	151500	357720392	1978	1979	1979	1974	300
269	20241216	151400	357127783	1975	1979	1979	1975	103
270	20241216	151300	356923950	1979	1979	1979	1979	82
271	20241216	151200	356761672	1979	1979	1979	1979	157
272	20241216	151100	356450969	1979	1979	1979	1979	0
273	20241216	151000	356450969	1979	1979	1979	1979	48
274	20241216	150900	356355977	1979	1978	1979	1978	983
275	20241216	150800	354411602	1978	1978	1978	1978	16
276	20241216	150700	354379954	1978	1977	1978	1977	742
277	20241216	150600	352912748	1977	1976	1977	1976	489
278	20241216	150500	351946251	1976	1976	1976	1976	117
279	20241216	150400	351715059	1977	1977	1977	1977	0
280	20241216	150300	351715059	1977	1977	1977	1977	0
281	20241216	150200	351715059	1977	1975	1977	1975	3
282	20241216	150100	351709131	1975	1975	1975	1975	48
283	20241216	150000	351614331	1975	1975	1975	1975	0
284	20241216	145900	351614331	1975	1975	1975	1975	500
285	20241216	145800	350626831	1975	1975	1975	1975	42
286	20241216	145700	350543881	1975	1974	1975	1974	527
287	20241216	145600	349503072	1974	1974	1974	1974	0
288	20241216	145500	349503072	1974	1974	1974	1974	1100
289	20241216	145400	347331672	1974	1974	1974	1974	1
290	20241216	145300	347329698	1968	1968	1968	1968	30
291	20241216	145200	347270658	1974	1975	1975	1974	139
292	20241216	145100	346996140	1975	1975	1975	1975	57
293	20241216	145000	346883565	1972	1972	1972	1972	1
294	20241216	144900	346881593	1975	1975	1975	1975	0
295	20241216	144800	346881593	1975	1975	1975	1975	1
296	20241216	144700	346879618	1967	1967	1967	1967	0
297	20241216	144600	346879618	1967	1970	1970	1967	301
298	20241216	144500	346287385	1971	1972	1972	1971	1098
299	20241216	144400	344122144	1976	1976	1976	1976	0
300	20241216	144300	344122144	1976	1976	1976	1976	0
301	20241216	144200	344122144	1976	1976	1976	1976	0
302	20241216	144100	344122144	1976	1976	1976	1976	0
303	20241216	144000	344122144	1976	1976	1976	1976	1
304	20241216	143900	344120168	1975	1976	1976	1975	10
305	20241216	143800	344100413	1976	1976	1976	1976	0
306	20241216	143700	344100413	1976	1976	1976	1976	0
307	20241216	143600	344100413	1976	1974	1976	1974	108
308	20241216	143500	343887009	1976	1976	1976	1976	0
309	20241216	143400	343887009	1976	1976	1976	1976	0
310	20241216	143300	343887009	1976	1976	1976	1976	0
311	20241216	143200	343887009	1976	1976	1976	1976	53
312	20241216	143100	343782281	1976	1973	1976	1972	104
313	20241216	143000	343577095	1977	1977	1977	1977	0
314	20241216	142900	343577095	1977	1977	1977	1977	0
315	20241216	142800	343577095	1977	1977	1977	1977	0
316	20241216	142700	343577095	1977	1973	1977	1973	100
317	20241216	142600	343379463	1977	1977	1977	1977	0
318	20241216	142500	343379463	1977	1977	1977	1977	0
319	20241216	142400	343379463	1977	1977	1977	1977	0
320	20241216	142300	343379463	1977	1977	1977	1977	0
321	20241216	142200	343379463	1977	1977	1977	1977	0
322	20241216	142100	343379463	1977	1977	1977	1977	13
323	20241216	142000	343353762	1977	1977	1977	1977	0
324	20241216	141900	343353762	1977	1977	1977	1977	0
325	20241216	141800	343353762	1977	1977	1977	1977	120
326	20241216	141700	343116522	1977	1977	1977	1977	20
327	20241216	141600	343076982	1974	1974	1974	1974	0
328	20241216	141500	343076982	1974	1974	1974	1974	0
329	20241216	141400	343076982	1974	1974	1974	1974	0
330	20241216	141300	343076982	1974	1974	1974	1974	40
331	20241216	141200	342998022	1974	1977	1977	1974	574
332	20241216	141100	341863273	1978	1978	1978	1978	0
333	20241216	141000	341863273	1978	1978	1978	1978	0
334	20241216	140900	341863273	1978	1978	1978	1978	132
335	20241216	140800	341602177	1978	1978	1978	1978	0
336	20241216	140700	341602177	1978	1978	1978	1978	0
337	20241216	140600	341602177	1978	1978	1978	1978	0
338	20241216	140500	341602177	1978	1978	1978	1978	1
339	20241216	140400	341600199	1977	1977	1977	1977	0
340	20241216	140300	341600199	1977	1977	1977	1977	20
341	20241216	140200	341560659	1978	1978	1978	1978	0
342	20241216	140100	341560659	1978	1977	1978	1977	460
343	20241216	140000	340651237	1977	1976	1977	1967	544
344	20241216	135900	339580792	1967	1976	1976	1967	1056
345	20241216	135800	337503631	1967	1967	1967	1967	500
346	20241216	135700	336520131	1976	1967	1976	1967	501
347	20241216	135600	335534655	1967	1967	1967	1967	500
348	20241216	135500	334551155	1976	1976	1976	1976	0
349	20241216	135400	334551155	1976	1967	1976	1967	104
350	20241216	135300	334345831	1976	1976	1976	1976	0
351	20241216	135200	334345831	1976	1976	1976	1976	0
352	20241216	135100	334345831	1976	1976	1976	1976	0
353	20241216	135000	334345831	1976	1976	1976	1976	84
354	20241216	134900	334179847	1976	1976	1976	1976	41
355	20241216	134800	334098831	1966	1966	1966	1966	0
356	20241216	134700	334098831	1966	1966	1966	1966	0
357	20241216	134600	334098831	1966	1966	1966	1966	0
358	20241216	134500	334098831	1966	1971	1971	1966	1388
359	20241216	134400	331366378	1976	1976	1976	1976	0
360	20241216	134300	331366378	1976	1976	1976	1976	0
361	20241216	134200	331366378	1976	1976	1976	1976	0
362	20241216	134100	331366378	1976	1975	1976	1975	98
363	20241216	134000	331172826	1975	1975	1975	1975	4
364	20241216	133900	331164926	1975	1975	1975	1975	0
365	20241216	133800	331164926	1975	1975	1975	1975	0
366	20241216	133700	331164926	1975	1975	1975	1975	0
367	20241216	133600	331164926	1975	1975	1975	1975	0
368	20241216	133500	331164926	1975	1975	1975	1975	154
369	20241216	133400	330860776	1975	1975	1975	1975	0
370	20241216	133300	330860776	1975	1975	1975	1975	0
371	20241216	133200	330860776	1975	1975	1975	1975	11
372	20241216	133100	330839051	1975	1975	1975	1975	0
373	20241216	133000	330839051	1975	1975	1975	1975	0
374	20241216	132900	330839051	1975	1975	1975	1975	0
375	20241216	132800	330839051	1975	1975	1975	1975	0
376	20241216	132700	330839051	1975	1975	1975	1975	1
377	20241216	132600	330837076	1970	1970	1970	1970	20
378	20241216	132500	330797676	1975	1975	1975	1975	2
379	20241216	132400	330793726	1970	1970	1970	1970	20
380	20241216	132300	330754326	1975	1975	1975	1975	0
381	20241216	132200	330754326	1975	1975	1975	1975	51
382	20241216	132100	330653601	1975	1975	1975	1975	0
383	20241216	132000	330653601	1975	1975	1975	1975	0
384	20241216	131900	330653601	1975	1975	1975	1975	0
385	20241216	131800	330653601	1975	1975	1975	1975	0
386	20241216	131700	330653601	1975	1975	1975	1975	0
387	20241216	131600	330653601	1975	1975	1975	1975	0
388	20241216	131500	330653601	1975	1975	1975	1975	0
389	20241216	131400	330653601	1975	1975	1975	1975	2
390	20241216	131300	330649651	1974	1974	1974	1974	0
391	20241216	131200	330649651	1974	1974	1974	1974	502
392	20241216	131100	329658703	1974	1974	1974	1974	0
393	20241216	131000	329658703	1974	1974	1974	1974	0
394	20241216	130900	329658703	1974	1974	1974	1974	0
395	20241216	130800	329658703	1974	1974	1974	1974	0
396	20241216	130700	329658703	1974	1974	1974	1974	0
397	20241216	130600	329658703	1974	1974	1974	1974	0
398	20241216	130500	329658703	1974	1974	1974	1974	0
399	20241216	130400	329658703	1974	1974	1974	1974	0
400	20241216	130300	329658703	1974	1974	1974	1974	0
401	20241216	130200	329658703	1974	1974	1974	1974	0
402	20241216	130100	329658703	1974	1974	1974	1974	0
403	20241216	130000	329658703	1974	1973	1974	1973	702
404	20241216	125900	328273656	1972	1972	1972	1972	388
405	20241216	125800	327508520	1972	1972	1972	1972	0
406	20241216	125700	327508520	1972	1972	1972	1972	0
407	20241216	125600	327508520	1972	1972	1972	1972	0
408	20241216	125500	327508520	1972	1972	1972	1972	192
409	20241216	125400	327129896	1972	1972	1972	1972	817
410	20241216	125300	325518772	1972	1972	1972	1972	0
411	20241216	125200	325518772	1972	1972	1972	1972	0
412	20241216	125100	325518772	1972	1972	1972	1972	8
413	20241216	125000	325502996	1972	1972	1972	1972	0
414	20241216	124900	325502996	1972	1972	1972	1972	100
415	20241216	124800	325305796	1972	1972	1972	1972	2502
416	20241216	124700	320371852	1965	1965	1965	1965	0
417	20241216	124600	320371852	1965	1965	1965	1965	400
418	20241216	124500	319585852	1972	1972	1972	1972	0
419	20241216	124400	319585852	1972	1972	1972	1972	0
420	20241216	124300	319585852	1972	1972	1972	1972	0
421	20241216	124200	319585852	1972	1970	1972	1970	8
422	20241216	124100	319570090	1970	1970	1970	1970	7
423	20241216	124000	319556300	1970	1970	1970	1970	0
424	20241216	123900	319556300	1970	1970	1970	1970	102
425	20241216	123800	319355360	1970	1970	1970	1970	0
426	20241216	123700	319355360	1970	1970	1970	1970	0
427	20241216	123600	319355360	1970	1970	1970	1970	1
428	20241216	123500	319353390	1965	1965	1965	1965	200
429	20241216	123400	318960390	1970	1970	1970	1970	0
430	20241216	123300	318960390	1970	1970	1970	1970	0
431	20241216	123200	318960390	1970	1970	1970	1970	2
432	20241216	123100	318956450	1970	1970	1970	1970	197
433	20241216	123000	318568360	1970	1970	1970	1970	0
434	20241216	122900	318568360	1970	1970	1970	1970	501
435	20241216	122800	317581390	1964	1964	1964	1964	0
436	20241216	122700	317581390	1964	1964	1964	1964	0
437	20241216	122600	317581390	1964	1964	1964	1964	0
438	20241216	122500	317581390	1964	1970	1970	1964	1007
439	20241216	122400	315597642	1970	1970	1970	1970	0
440	20241216	122300	315597642	1970	1970	1970	1970	0
441	20241216	122200	315597642	1970	1970	1970	1970	1000
442	20241216	122100	313627642	1970	1970	1970	1970	3
443	20241216	122000	313621732	1970	1970	1970	1970	2004
444	20241216	121900	309673852	1970	1970	1970	1970	1
445	20241216	121800	309671882	1965	1965	1965	1965	0
446	20241216	121700	309671882	1965	1970	1970	1965	2005
447	20241216	121600	305731059	1966	1965	1970	1965	81
448	20241216	121500	305571517	1965	1965	1965	1965	0
449	20241216	121400	305571517	1965	1965	1965	1965	0
450	20241216	121300	305571517	1965	1965	1965	1965	59
451	20241216	121200	305455582	1965	1965	1965	1965	25
452	20241216	121100	305406457	1970	1970	1970	1970	0
453	20241216	121000	305406457	1970	1970	1970	1970	6000
454	20241216	120900	293586457	1970	1970	1970	1970	0
455	20241216	120800	293586457	1970	1969	1970	1969	1645
456	20241216	120700	290347451	1969	1969	1969	1969	0
457	20241216	120600	290347451	1969	1969	1969	1969	0
458	20241216	120500	290347451	1969	1969	1969	1969	0
459	20241216	120400	290347451	1969	1969	1969	1969	0
460	20241216	120300	290347451	1969	1969	1969	1969	0
461	20241216	120200	290347451	1969	1969	1969	1969	0
462	20241216	120100	290347451	1969	1969	1969	1969	188
463	20241216	120000	289977279	1969	1969	1969	1969	1304
464	20241216	115900	287409703	1969	1969	1969	1969	0
465	20241216	115800	287409703	1969	1969	1969	1969	0
466	20241216	115700	287409703	1969	1969	1969	1969	30
467	20241216	115600	287350633	1969	1969	1969	1969	0
468	20241216	115500	287350633	1969	1969	1969	1969	0
469	20241216	115400	287350633	1969	1969	1969	1969	27
470	20241216	115300	287297470	1969	1969	1969	1969	0
471	20241216	115200	287297470	1969	1969	1969	1969	0
472	20241216	115100	287297470	1969	1969	1969	1969	0
473	20241216	115000	287297470	1969	1969	1969	1969	1
474	20241216	114900	287295501	1963	1963	1963	1963	0
475	20241216	114800	287295501	1963	1963	1963	1963	150
476	20241216	114700	287001051	1969	1969	1969	1969	151
477	20241216	114600	286703732	1969	1969	1969	1969	0
478	20241216	114500	286703732	1969	1969	1969	1969	30
479	20241216	114400	286644662	1963	1963	1963	1963	20
480	20241216	114300	286605402	1969	1969	1969	1969	2
481	20241216	114200	286601464	1963	1963	1963	1963	0
482	20241216	114100	286601464	1963	1963	1963	1963	0
483	20241216	114000	286601464	1963	1963	1963	1963	0
484	20241216	113900	286601464	1963	1964	1964	1963	617
485	20241216	113800	285390043	1969	1969	1969	1969	1
486	20241216	113700	285388074	1963	1963	1963	1963	0
487	20241216	113600	285388074	1963	1963	1963	1963	0
488	20241216	113500	285388074	1963	1963	1963	1963	0
489	20241216	113400	285388074	1963	1963	1963	1963	0
490	20241216	113300	285388074	1963	1968	1968	1963	1010
491	20241216	113200	283404194	1969	1969	1969	1969	0
492	20241216	113100	283404194	1969	1969	1969	1969	0
493	20241216	113000	283404194	1969	1964	1969	1964	429
494	20241216	112900	282560593	1969	1969	1969	1969	0
495	20241216	112800	282560593	1969	1969	1969	1969	0
496	20241216	112700	282560593	1969	1969	1969	1969	0
497	20241216	112600	282560593	1969	1969	1969	1969	152
498	20241216	112500	282261305	1969	1969	1969	1969	147
499	20241216	112400	281971862	1963	1963	1963	1963	62
500	20241216	112300	281850156	1963	1963	1963	1963	4000
501	20241216	112200	273998156	1969	1969	1969	1969	0
502	20241216	112100	273998156	1969	1968	1969	1968	201
503	20241216	112000	273602469	1963	1963	1963	1963	0
504	20241216	111900	273602469	1963	1964	1964	1963	393
505	20241216	111800	272830819	1964	1965	1965	1964	347
506	20241216	111700	272149131	1965	1965	1965	1965	243
507	20241216	111600	271671636	1968	1968	1968	1968	2
508	20241216	111500	271667700	1965	1965	1965	1965	0
509	20241216	111400	271667700	1965	1965	1965	1965	0
510	20241216	111300	271667700	1965	1968	1968	1965	52
511	20241216	111200	271565508	1969	1969	1969	1969	120
512	20241216	111100	271329228	1970	1970	1970	1970	0
513	20241216	111000	271329228	1970	1970	1970	1970	0
514	20241216	110900	271329228	1970	1970	1970	1970	0
515	20241216	110800	271329228	1970	1970	1970	1970	0
516	20241216	110700	271329228	1970	1970	1970	1970	0
517	20241216	110600	271329228	1970	1971	1971	1970	122
518	20241216	110500	271088768	1972	1972	1972	1972	2
519	20241216	110400	271084824	1973	1973	1973	1973	57
520	20241216	110300	270972363	1974	1974	1974	1974	0
521	20241216	110200	270972363	1974	1974	1974	1974	2
522	20241216	110100	270968415	1970	1966	1972	1965	706
523	20241216	110000	269580924	1966	1966	1966	1966	300
524	20241216	105900	268991124	1974	1974	1974	1966	2004
525	20241216	105800	265051228	1966	1974	1974	1966	1002
526	20241216	105700	263081080	1966	1966	1974	1966	1004
527	20241216	105600	261107144	1974	1966	1974	1966	1280
528	20241216	105500	258584824	1966	1966	1966	1966	550
529	20241216	105400	257503524	1973	1973	1973	1973	0
530	20241216	105300	257503524	1973	1970	1973	1967	11285
531	20241216	105200	235302509	1974	1974	1974	1974	0
532	20241216	105100	235302509	1974	1974	1974	1974	0
533	20241216	105000	235302509	1974	1974	1974	1974	0
534	20241216	104900	235302509	1974	1974	1974	1974	0
535	20241216	104800	235302509	1974	1975	1975	1974	131
536	20241216	104700	235043890	1974	1974	1974	1974	0
537	20241216	104600	235043890	1974	1974	1974	1974	0
538	20241216	104500	235043890	1974	1974	1974	1974	100
539	20241216	104400	234846490	1974	1975	1975	1974	485
540	20241216	104300	233888682	1980	1980	1980	1980	0
541	20241216	104200	233888682	1980	1980	1980	1980	0
542	20241216	104100	233888682	1980	1980	1980	1980	0
543	20241216	104000	233888682	1980	1980	1980	1980	50
544	20241216	103900	233789682	1980	1980	1980	1980	0
545	20241216	103800	233789682	1980	1980	1980	1980	0
546	20241216	103700	233789682	1980	1980	1980	1980	0
547	20241216	103600	233789682	1980	1980	1980	1980	0
548	20241216	103500	233789682	1980	1984	1985	1980	303
549	20241216	103400	233189733	1983	1983	1983	1983	25
550	20241216	103300	233140158	1985	1985	1985	1985	4
551	20241216	103200	233132218	1985	1985	1985	1985	0
552	20241216	103100	233132218	1985	1985	1985	1985	0
553	20241216	103000	233132218	1985	1985	1985	1985	0
554	20241216	102900	233132218	1985	1985	1985	1985	284
555	20241216	102800	232568478	1985	1985	1985	1985	0
556	20241216	102700	232568478	1985	1985	1985	1985	0
557	20241216	102600	232568478	1985	1985	1985	1985	1
558	20241216	102500	232566493	1985	1985	1985	1985	2000
559	20241216	102400	228596493	1985	1985	1985	1985	212
560	20241216	102300	228175673	1985	1985	1985	1985	0
561	20241216	102200	228175673	1985	1985	1985	1985	0
562	20241216	102100	228175673	1985	1981	1985	1981	264
563	20241216	102000	227651637	1984	1980	1984	1980	1785
564	20241216	101900	224113291	1981	1981	1981	1981	0
565	20241216	101800	224113291	1981	1981	1981	1981	0
566	20241216	101700	224113291	1981	1981	1981	1981	0
567	20241216	101600	224113291	1981	1981	1981	1981	0
568	20241216	101500	224113291	1981	1981	1981	1981	0
569	20241216	101400	224113291	1981	1981	1981	1981	50
570	20241216	101300	224014241	1981	1981	1981	1981	1
571	20241216	101200	224012260	1981	1981	1981	1981	3
572	20241216	101100	224006317	1981	1981	1981	1981	10
573	20241216	101000	223986507	1981	1981	1981	1981	4
574	20241216	100900	223978583	1981	1981	1981	1981	1
575	20241216	100800	223976602	1974	1981	1981	1974	199
576	20241216	100700	223583755	1981	1981	1981	1981	169
577	20241216	100600	223248966	1981	1981	1981	1981	36
578	20241216	100500	223177650	1981	1981	1982	1981	254
579	20241216	100400	222674475	1981	1981	1981	1981	1
580	20241216	100300	222672494	1976	1976	1976	1976	21
581	20241216	100200	222630998	1976	1981	1981	1976	10
582	20241216	100100	222611199	1981	1981	1981	1981	0
583	20241216	100000	222611199	1981	1970	1981	1968	14
584	20241216	095900	222583583	1980	1980	1980	1980	0
585	20241216	095800	222583583	1980	1980	1980	1980	0
586	20241216	095700	222583583	1980	1980	1980	1980	0
587	20241216	095600	222583583	1980	1978	1980	1978	1413
588	20241216	095500	219786215	1970	1970	1970	1970	42
589	20241216	095400	219703475	1970	1970	1970	1970	45
590	20241216	095300	219614825	1964	1964	1964	1964	148
591	20241216	095200	219324153	1964	1967	1982	1964	1025
592	20241216	095100	217308456	1967	1967	1982	1967	1142
593	20241216	095000	215060012	1967	1967	1967	1967	0
594	20241216	094900	215060012	1967	1967	1967	1967	400
595	20241216	094800	214273212	1983	1976	1984	1964	419
596	20241216	094700	213445867	1984	1984	1984	1976	1430
597	20241216	094600	210619947	1984	1984	1984	1976	567
598	20241216	094500	209498219	1984	1976	1984	1976	358
599	20241216	094400	208790347	1984	1977	1984	1977	575
600	20241216	094300	207652760	1977	1977	1977	1977	400
601	20241216	094200	206861960	1980	1980	1980	1980	906
602	20241216	094100	205068080	1980	1980	1980	1980	400
603	20241216	094000	204276080	1980	1980	1980	1980	400
604	20241216	093900	203484080	1980	1985	1985	1980	450
605	20241216	093800	202591844	1985	1980	1986	1980	3698
606	20241216	093700	195266396	1980	1980	1980	1980	2069
607	20241216	093600	191169776	1980	1980	1980	1980	32
608	20241216	093500	191106416	1980	1977	1980	1977	738
609	20241216	093400	189646976	1977	1977	1977	1977	200
610	20241216	093300	189251576	1978	1983	1983	1978	3182
611	20241216	093200	182951088	1981	1987	1987	1981	427
612	20241216	093100	182105141	1988	1988	1988	1988	99
613	20241216	093000	181908329	1981	1981	1981	1981	657
614	20241216	092900	180606812	1981	1981	1981	1981	2342
615	20241216	092800	175967310	1981	1989	1989	1980	2473
616	20241216	092700	171069257	1980	1981	1981	1980	320
617	20241216	092600	170435537	1981	1994	1994	1981	310
618	20241216	092500	169820075	1978	1990	1990	1978	410
619	20241216	092400	169008587	1998	1990	1998	1977	290
620	20241216	092300	168431488	1990	1976	1990	1976	5853
621	20241216	092200	156848496	1976	1964	1976	1963	1226
622	20241216	092100	154430976	1974	1973	1974	1973	18162
623	20241216	092000	118597130	1974	1969	1974	1963	20968
624	20241216	091900	77288940	1970	1963	1970	1963	8463
625	20241216	091800	60623129	1968	1963	1968	1963	383
626	20241216	091700	59869985	1963	1962	1963	1962	251
627	20241216	091600	59377372	1961	1961	1961	1961	0
628	20241216	091500	59377372	1961	1961	1961	1961	1
629	20241216	091400	59375411	1960	1960	1960	1960	0
630	20241216	091300	59375411	1960	1971	1971	1960	743
631	20241216	091200	57910969	1971	1960	1971	1960	982
632	20241216	091100	55975997	1971	1971	1971	1971	2525
633	20241216	091000	50999222	1971	1971	1971	1971	171
634	20241216	090900	50662181	1970	1963	1970	1963	2963
635	20241216	090800	44834269	1964	1964	1964	1964	25
636	20241216	090700	44785169	1964	1964	1964	1964	0
637	20241216	090600	44785169	1964	1962	1964	1950	6531
638	20241216	090500	32027350	1953	1958	1961	1953	847
639	20241216	090400	30366893	1960	1960	1960	1960	0
640	20241216	090300	30366893	1960	1950	1960	1950	3295
641	20241216	090200	23931229	1954	1954	1954	1954	850
642	20241216	090100	22270329	1954	1954	1956	1954	7298
643	20241216	090000	8009430	1954	1950	1954	1950	4104