KissMeData/042510/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192300	2664819453	1996	1996	1996	1996	5124
3	20241212	192200	2664819453	1996	1996	1996	1996	0
4	20241212	192100	2664819453	1996	1996	1996	1996	0
5	20241212	192000	2664819453	1996	1996	1996	1996	0
6	20241212	191900	2664819453	1996	1996	1996	1996	0
7	20241212	191800	2664819453	1996	1996	1996	1996	0
8	20241212	191700	2664819453	1996	1996	1996	1996	0
9	20241212	191600	2664819453	1996	1996	1996	1996	0
10	20241212	191500	2664819453	1996	1996	1996	1996	0
11	20241212	191400	2664819453	1996	1996	1996	1996	0
12	20241212	191300	2664819453	1996	1996	1996	1996	0
13	20241212	191200	2664819453	1996	1996	1996	1996	0
14	20241212	191100	2664819453	1996	1996	1996	1996	0
15	20241212	191000	2664819453	1996	1996	1996	1996	0
16	20241212	190900	2664819453	1996	1996	1996	1996	0
17	20241212	190800	2664819453	1996	1996	1996	1996	0
18	20241212	190700	2664819453	1996	1996	1996	1996	0
19	20241212	190600	2664819453	1996	1996	1996	1996	0
20	20241212	190500	2664819453	1996	1996	1996	1996	0
21	20241212	190400	2664819453	1996	1996	1996	1996	0
22	20241212	190300	2664819453	1996	1996	1996	1996	0
23	20241212	190200	2664819453	1996	1996	1996	1996	0
24	20241212	190100	2664819453	1996	1996	1996	1996	0
25	20241212	190000	2664819453	1996	1996	1996	1996	0
26	20241212	185900	2664819453	1996	1996	1996	1996	0
27	20241212	185800	2664819453	1996	1996	1996	1996	0
28	20241212	185700	2664819453	1996	1996	1996	1996	0
29	20241212	185600	2664819453	1996	1996	1996	1996	0
30	20241212	185500	2664819453	1996	1996	1996	1996	0
31	20241212	185400	2664819453	1996	1996	1996	1996	0
32	20241212	185300	2664819453	1996	1996	1996	1996	5124
33	20241212	185200	2664819453	1996	1996	1996	1996	0
34	20241212	185100	2664819453	1996	1996	1996	1996	0
35	20241212	185000	2664819453	1996	1996	1996	1996	0
36	20241212	184900	2664819453	1996	1996	1996	1996	0
37	20241212	184800	2664819453	1996	1996	1996	1996	0
38	20241212	184700	2664819453	1996	1996	1996	1996	0
39	20241212	184600	2664819453	1996	1996	1996	1996	0
40	20241212	184500	2664819453	1996	1996	1996	1996	0
41	20241212	184400	2664819453	1996	1996	1996	1996	0
42	20241212	184300	2664819453	1996	1996	1996	1996	0
43	20241212	184200	2664819453	1996	1996	1996	1996	0
44	20241212	184100	2664819453	1996	1996	1996	1996	0
45	20241212	184000	2664819453	1996	1996	1996	1996	0
46	20241212	183900	2664819453	1996	1996	1996	1996	0
47	20241212	183800	2664819453	1996	1996	1996	1996	0
48	20241212	183700	2664819453	1996	1996	1996	1996	0
49	20241212	183600	2664819453	1996	1996	1996	1996	0
50	20241212	183500	2664819453	1996	1996	1996	1996	0
51	20241212	183400	2664819453	1996	1996	1996	1996	0
52	20241212	183300	2664819453	1996	1996	1996	1996	0
53	20241212	183200	2664819453	1996	1996	1996	1996	0
54	20241212	183100	2664819453	1996	1996	1996	1996	0
55	20241212	183000	2664819453	1996	1996	1996	1996	0
56	20241212	182900	2664819453	1996	1996	1996	1996	0
57	20241212	182800	2664819453	1996	1996	1996	1996	0
58	20241212	182700	2664819453	1996	1996	1996	1996	0
59	20241212	182600	2664819453	1996	1996	1996	1996	0
60	20241212	182500	2664819453	1996	1996	1996	1996	0
61	20241212	182400	2664819453	1996	1996	1996	1996	0
62	20241212	182300	2664819453	1996	1996	1996	1996	5124
63	20241212	182200	2664819453	1996	1996	1996	1996	0
64	20241212	182100	2664819453	1996	1996	1996	1996	0
65	20241212	182000	2664819453	1996	1996	1996	1996	0
66	20241212	181900	2664819453	1996	1996	1996	1996	0
67	20241212	181800	2664819453	1996	1996	1996	1996	0
68	20241212	181700	2664819453	1996	1996	1996	1996	0
69	20241212	181600	2664819453	1996	1996	1996	1996	0
70	20241212	181500	2664819453	1996	1996	1996	1996	0
71	20241212	181400	2664819453	1996	1996	1996	1996	0
72	20241212	181300	2664819453	1996	1996	1996	1996	0
73	20241212	181200	2664819453	1996	1996	1996	1996	0
74	20241212	181100	2664819453	1996	1996	1996	1996	0
75	20241212	181000	2664819453	1996	1996	1996	1996	0
76	20241212	180900	2664819453	1996	1996	1996	1996	0
77	20241212	180800	2664819453	1996	1996	1996	1996	0
78	20241212	180700	2664819453	1996	1996	1996	1996	0
79	20241212	180600	2664819453	1996	1996	1996	1996	0
80	20241212	180500	2664819453	1996	1996	1996	1996	0
81	20241212	180400	2664819453	1996	1996	1996	1996	0
82	20241212	180300	2664819453	1996	1996	1996	1996	0
83	20241212	180200	2664819453	1996	1996	1996	1996	0
84	20241212	180100	2664819453	1996	1996	1996	1996	0
85	20241212	180000	2664819453	1996	1996	1996	1996	0
86	20241212	175900	2664819453	1996	1996	1996	1996	0
87	20241212	175800	2664819453	1996	1996	1996	1996	0
88	20241212	175700	2664819453	1996	1996	1996	1996	0
89	20241212	175600	2664819453	1996	1996	1996	1996	0
90	20241212	175500	2664819453	1996	1996	1996	1996	0
91	20241212	175400	2664819453	1996	1996	1996	1996	0
92	20241212	175300	2664819453	1996	1996	1996	1996	5124
93	20241212	175200	2664819453	1996	1996	1996	1996	0
94	20241212	175100	2664819453	1996	1996	1996	1996	0
95	20241212	175000	2664819453	1996	1996	1996	1996	0
96	20241212	174900	2664819453	1996	1996	1996	1996	0
97	20241212	174800	2664819453	1996	1996	1996	1996	0
98	20241212	174700	2664819453	1996	1996	1996	1996	0
99	20241212	174600	2664819453	1996	1996	1996	1996	0
100	20241212	174500	2664819453	1996	1996	1996	1996	0
101	20241212	174400	2664819453	1996	1996	1996	1996	0
102	20241212	174300	2664819453	1996	1996	1996	1996	0
103	20241212	174200	2664819453	1996	1996	1996	1996	0
104	20241212	174100	2664819453	1996	1996	1996	1996	0
105	20241212	174000	2664819453	1996	1996	1996	1996	0
106	20241212	173900	2664819453	1996	1996	1996	1996	0
107	20241212	173800	2664819453	1996	1996	1996	1996	0
108	20241212	173700	2664819453	1996	1996	1996	1996	0
109	20241212	173600	2664819453	1996	1996	1996	1996	0
110	20241212	173500	2664819453	1996	1996	1996	1996	0
111	20241212	173400	2664819453	1996	1996	1996	1996	0
112	20241212	173300	2664819453	1996	1996	1996	1996	0
113	20241212	173200	2664819453	1996	1996	1996	1996	0
114	20241212	173100	2664819453	1996	1996	1996	1996	0
115	20241212	173000	2664819453	1996	1996	1996	1996	0
116	20241212	172900	2664819453	1996	1996	1996	1996	0
117	20241212	172800	2664819453	1996	1996	1996	1996	0
118	20241212	172700	2664819453	1996	1996	1996	1996	0
119	20241212	172600	2664819453	1996	1996	1996	1996	0
120	20241212	172500	2664819453	1996	1996	1996	1996	0
121	20241212	172400	2664819453	1996	1996	1996	1996	0
122	20241212	172300	2664819453	1996	1996	1996	1996	5124
123	20241212	172200	2664819453	1996	1996	1996	1996	0
124	20241212	172100	2664819453	1996	1996	1996	1996	0
125	20241212	172000	2664819453	1996	1996	1996	1996	0
126	20241212	171900	2664819453	1996	1996	1996	1996	0
127	20241212	171800	2664819453	1996	1996	1996	1996	0
128	20241212	171700	2664819453	1996	1996	1996	1996	0
129	20241212	171600	2664819453	1996	1996	1996	1996	0
130	20241212	171500	2664819453	1996	1996	1996	1996	0
131	20241212	171400	2664819453	1996	1996	1996	1996	0
132	20241212	171300	2664819453	1996	1996	1996	1996	0
133	20241212	171200	2664819453	1996	1996	1996	1996	0
134	20241212	171100	2664819453	1996	1996	1996	1996	0
135	20241212	171000	2664819453	1996	1996	1996	1996	0
136	20241212	170900	2664819453	1996	1996	1996	1996	0
137	20241212	170800	2664819453	1996	1996	1996	1996	0
138	20241212	170700	2664819453	1996	1996	1996	1996	0
139	20241212	170600	2664819453	1996	1996	1996	1996	0
140	20241212	170500	2664819453	1996	1996	1996	1996	0
141	20241212	170400	2664819453	1996	1996	1996	1996	0
142	20241212	170300	2664819453	1996	1996	1996	1996	0
143	20241212	170200	2664819453	1996	1996	1996	1996	0
144	20241212	170100	2664819453	1996	1996	1996	1996	0
145	20241212	170000	2664819453	1996	1996	1996	1996	0
146	20241212	165900	2664819453	1996	1996	1996	1996	0
147	20241212	165800	2664819453	1996	1996	1996	1996	0
148	20241212	165700	2664819453	1996	1996	1996	1996	0
149	20241212	165600	2664819453	1996	1996	1996	1996	0
150	20241212	165500	2664819453	1996	1996	1996	1996	0
151	20241212	165400	2664819453	1996	1996	1996	1996	0
152	20241212	165300	2664819453	1996	1996	1996	1996	5124
153	20241212	165200	2664819453	1996	1996	1996	1996	0
154	20241212	165100	2664819453	1996	1996	1996	1996	0
155	20241212	165000	2664819453	1996	1996	1996	1996	0
156	20241212	164900	2664819453	1996	1996	1996	1996	0
157	20241212	164800	2664819453	1996	1996	1996	1996	0
158	20241212	164700	2664819453	1996	1996	1996	1996	0
159	20241212	164600	2664819453	1996	1996	1996	1996	0
160	20241212	164500	2664819453	1996	1996	1996	1996	0
161	20241212	164400	2664819453	1996	1996	1996	1996	0
162	20241212	164300	2664819453	1996	1996	1996	1996	0
163	20241212	164200	2664819453	1996	1996	1996	1996	0
164	20241212	164100	2664819453	1996	1996	1996	1996	0
165	20241212	164000	2664819453	1996	1996	1996	1996	0
166	20241212	163900	2664819453	1996	1996	1996	1996	0
167	20241212	163800	2664819453	1996	1996	1996	1996	0
168	20241212	163700	2664819453	1996	1996	1996	1996	0
169	20241212	163600	2664819453	1996	1996	1996	1996	0
170	20241212	163500	2664819453	1996	1996	1996	1996	0
171	20241212	163400	2664819453	1996	1996	1996	1996	0
172	20241212	163300	2664819453	1996	1996	1996	1996	0
173	20241212	163200	2664819453	1996	1996	1996	1996	0
174	20241212	163100	2664819453	1996	1996	1996	1996	0
175	20241212	163000	2664819453	1996	1996	1996	1996	0
176	20241212	162900	2664819453	1996	1996	1996	1996	0
177	20241212	162800	2664819453	1996	1996	1996	1996	0
178	20241212	162700	2664819453	1996	1996	1996	1996	0
179	20241212	162600	2664819453	1996	1996	1996	1996	0
180	20241212	162500	2664819453	1996	1996	1996	1996	0
181	20241212	162400	2664819453	1996	1996	1996	1996	0
182	20241212	162300	2664819453	1996	1996	1996	1996	5124
183	20241212	162200	2664819453	1996	1996	1996	1996	0
184	20241212	162100	2664819453	1996	1996	1996	1996	0
185	20241212	162000	2664819453	1996	1996	1996	1996	0
186	20241212	161900	2664819453	1996	1996	1996	1996	0
187	20241212	161800	2664819453	1996	1996	1996	1996	0
188	20241212	161700	2664819453	1996	1996	1996	1996	0
189	20241212	161600	2664819453	1996	1996	1996	1996	0
190	20241212	161500	2664819453	1996	1996	1996	1996	0
191	20241212	161400	2664819453	1996	1996	1996	1996	0
192	20241212	161300	2664819453	1996	1996	1996	1996	0
193	20241212	161200	2664819453	1996	1996	1996	1996	0
194	20241212	161100	2664819453	1996	1996	1996	1996	0
195	20241212	161000	2664819453	1996	1996	1996	1996	0
196	20241212	160900	2664819453	1996	1996	1996	1996	0
197	20241212	160800	2664819453	1996	1996	1996	1996	0
198	20241212	160700	2664819453	1996	1996	1996	1996	0
199	20241212	160600	2664819453	1996	1996	1996	1996	0
200	20241212	160500	2664819453	1996	1996	1996	1996	0
201	20241212	160400	2664819453	1996	1996	1996	1996	0
202	20241212	160300	2664819453	1996	1996	1996	1996	0
203	20241212	160200	2664819453	1996	1996	1996	1996	0
204	20241212	160100	2664819453	1996	1996	1996	1996	0
205	20241212	160000	2664819453	1996	1996	1996	1996	0
206	20241212	155900	2664819453	1996	1996	1996	1996	0
207	20241212	155800	2664819453	1996	1996	1996	1996	0
208	20241212	155700	2664819453	1996	1996	1996	1996	0
209	20241212	155600	2664819453	1996	1996	1996	1996	0
210	20241212	155500	2664819453	1996	1996	1996	1996	0
211	20241212	155400	2664819453	1996	1996	1996	1996	0
212	20241212	155300	2664819453	1996	1996	1996	1996	5124
213	20241212	155200	2664819453	1996	1996	1996	1996	0
214	20241212	155100	2664819453	1996	1996	1996	1996	0
215	20241212	155000	2664819453	1996	1996	1996	1996	0
216	20241212	154900	2664819453	1996	1996	1996	1996	0
217	20241212	154800	2664819453	1996	1996	1996	1996	0
218	20241212	154700	2664819453	1996	1996	1996	1996	0
219	20241212	154600	2664819453	1996	1996	1996	1996	0
220	20241212	154500	2664819453	1996	1996	1996	1996	0
221	20241212	154400	2664819453	1996	1996	1996	1996	0
222	20241212	154300	2664819453	1996	1996	1996	1996	0
223	20241212	154200	2664819453	1996	1996	1996	1996	0
224	20241212	154100	2664819453	1996	1996	1996	1996	0
225	20241212	154000	2664819453	1996	1996	1996	1996	0
226	20241212	153900	2664819453	1996	1996	1996	1996	0
227	20241212	153800	2664819453	1996	1996	1996	1996	0
228	20241212	153700	2664819453	1996	1996	1996	1996	0
229	20241212	153600	2664819453	1996	1996	1996	1996	0
230	20241212	153500	2664819453	1996	1996	1996	1996	0
231	20241212	153400	2664819453	1996	1996	1996	1996	0
232	20241212	153300	2664819453	1996	1996	1996	1996	0
233	20241212	153200	2664819453	1996	1996	1996	1996	0
234	20241212	153100	2664819453	1996	1996	1996	1996	0
235	20241212	153000	2664819453	1996	1996	1996	1996	5124
236	20241212	152900	2654591949	1998	1998	1998	1998	0
237	20241212	152800	2654591949	1998	1998	1998	1998	0
238	20241212	152700	2654591949	1998	1998	1998	1998	0
239	20241212	152600	2654591949	1998	1998	1998	1998	0
240	20241212	152500	2654591949	1998	1998	1998	1998	0
241	20241212	152400	2654591949	1998	1998	1998	1998	0
242	20241212	152300	2654591949	1998	1998	1998	1998	0
243	20241212	152200	2654591949	1998	1998	1998	1998	0
244	20241212	152100	2654591949	1998	1998	1998	1998	0
245	20241212	152000	2654591949	1998	1998	1998	1998	0
246	20241212	151900	2654591949	1998	1995	1999	1995	1274
247	20241212	151800	2652048342	1999	1999	1999	1994	1347
248	20241212	151700	2649360594	1999	1995	1999	1994	2774
249	20241212	151600	2643825990	1995	1996	1996	1995	304
250	20241212	151500	2643219386	1996	1996	1996	1994	721
251	20241212	151400	2641781238	2000	1998	2000	1998	3725
252	20241212	151300	2634335001	1996	1999	1999	1996	1003
253	20241212	151200	2632330007	1999	1997	1999	1996	404
254	20241212	151100	2631523215	1997	1999	1999	1996	723
255	20241212	151000	2630079892	2000	1996	2000	1995	1174
256	20241212	150900	2627733754	2000	2000	2005	1998	1657
257	20241212	150800	2624419571	2000	2005	2005	1998	5572
258	20241212	150700	2613275578	2005	1992	2005	1992	6879
259	20241212	150600	2599524602	1992	1995	1997	1992	11281
260	20241212	150500	2577007878	1995	1992	1998	1991	8352
261	20241212	150400	2560351116	1991	1985	1991	1985	9641
262	20241212	150300	2541179718	1984	1983	1986	1981	6748
263	20241212	150200	2527790346	1983	1981	1984	1981	3287
264	20241212	150100	2521278773	1981	1982	1982	1981	550
265	20241212	150000	2520188853	1982	1982	1982	1982	700
266	20241212	145900	2518801453	1982	1985	1985	1982	1158
267	20241212	145800	2516506207	1985	1985	1985	1985	4
268	20241212	145700	2516498267	1981	1985	1985	1981	201
269	20241212	145600	2516100082	1980	1982	1985	1980	1439
270	20241212	145500	2513250225	1982	1982	1982	1982	243
271	20241212	145400	2512768599	1985	1985	1985	1985	0
272	20241212	145300	2512768599	1985	1981	1985	1981	197
273	20241212	145200	2512377558	1981	1981	1981	1981	1
274	20241212	145100	2512375577	1985	1980	1985	1980	101
275	20241212	145000	2512175592	1980	1980	1980	1980	832
276	20241212	144900	2510528232	1980	1980	1980	1980	333
277	20241212	144800	2509868892	1980	1980	1980	1980	0
278	20241212	144700	2509868892	1980	1980	1980	1980	0
279	20241212	144600	2509868892	1980	1980	1980	1980	570
280	20241212	144500	2508740292	1986	1986	1986	1986	0
281	20241212	144400	2508740292	1986	1986	1986	1986	0
282	20241212	144300	2508740292	1986	1980	1986	1980	675
283	20241212	144200	2507403786	1980	1980	1980	1980	3695
284	20241212	144100	2500087686	1980	1985	1985	1976	5784
285	20241212	144000	2488634174	1986	1985	1986	1985	124
286	20241212	143900	2488387919	1985	1985	1985	1985	407
287	20241212	143800	2487580024	1985	1985	1985	1985	989
288	20241212	143700	2485616859	1985	1985	1985	1985	10
289	20241212	143600	2485597009	1985	1985	1985	1985	0
290	20241212	143500	2485597009	1985	1985	1985	1985	2005
291	20241212	143400	2481617084	1985	1985	1985	1985	80
292	20241212	143300	2481458284	1985	1985	1985	1985	10
293	20241212	143200	2481438434	1986	1986	1986	1986	0
294	20241212	143100	2481438434	1986	1986	1987	1980	2910
295	20241212	143000	2475662771	1987	1982	1987	1982	1840
296	20241212	142900	2472009689	1983	1983	1983	1983	3
297	20241212	142800	2472003740	1984	1984	1984	1984	109
298	20241212	142700	2471787484	1984	1984	1984	1984	120
299	20241212	142600	2471549404	1985	1985	1985	1985	1
300	20241212	142500	2471547419	1985	1981	1985	1981	87
301	20241212	142400	2471374736	1980	1980	1980	1980	42
302	20241212	142300	2471291576	1980	1980	1980	1980	1274
303	20241212	142200	2468769056	1980	1986	1986	1979	103
304	20241212	142100	2468565112	1985	1981	1985	1978	302
305	20241212	142000	2467967532	1978	1978	1978	1978	10
306	20241212	141900	2467947752	1986	1986	1986	1986	50
307	20241212	141800	2467848452	1987	1982	1987	1980	533
308	20241212	141700	2466792690	1982	1985	1987	1982	480
309	20241212	141600	2465840743	1986	1985	1988	1985	233
310	20241212	141500	2465377778	1985	1985	1985	1985	321
311	20241212	141400	2464740593	1985	1988	1989	1985	3990
312	20241212	141300	2456819294	1989	1988	1989	1988	1677
313	20241212	141200	2453485244	1989	1987	1989	1986	1337
314	20241212	141100	2450828528	1988	1987	1988	1987	11
315	20241212	141000	2450806670	1988	1986	1988	1986	646
316	20241212	140900	2449522432	1988	1987	1988	1985	132
317	20241212	140800	2449260079	1986	1988	1988	1986	228
318	20241212	140700	2448807101	1988	1988	1988	1988	1
319	20241212	140600	2448805113	1983	1983	1983	1983	0
320	20241212	140500	2448805113	1983	1983	1983	1983	100
321	20241212	140400	2448606813	1983	1988	1988	1983	1673
322	20241212	140300	2445282463	1988	1985	1988	1985	2303
323	20241212	140200	2440706348	1984	1981	1984	1981	1362
324	20241212	140100	2438006349	1980	1980	1980	1980	11
325	20241212	140000	2437984569	1982	1981	1982	1981	847
326	20241212	135900	2436306414	1981	1980	1981	1980	1032
327	20241212	135800	2434263053	1980	1980	1980	1980	2
328	20241212	135700	2434259093	1980	1980	1980	1977	928
329	20241212	135600	2432421851	1980	1974	1980	1974	90
330	20241212	135500	2432244125	1978	1979	1979	1978	73
331	20241212	135400	2432099681	1980	1980	1982	1980	1352
332	20241212	135300	2429421904	1979	1972	1979	1970	6315
333	20241212	135200	2416939610	1971	1971	1971	1971	1000
334	20241212	135100	2414968610	1972	1972	1972	1972	84
335	20241212	135000	2414802962	1972	1970	1972	1970	481
336	20241212	134900	2413855388	1970	1971	1971	1970	187
337	20241212	134800	2413486815	1971	1971	1971	1971	113
338	20241212	134700	2413264092	1971	1971	1971	1971	0
339	20241212	134600	2413264092	1971	1972	1972	1971	204
340	20241212	134500	2412861958	1971	1971	1971	1971	812
341	20241212	134400	2411261506	1971	1971	1971	1971	1
342	20241212	134300	2411259535	1971	1971	1971	1971	15
343	20241212	134200	2411229970	1971	1970	1971	1970	68
344	20241212	134100	2411095943	1970	1970	1970	1970	1
345	20241212	134000	2411093973	1971	1972	1972	1971	49
346	20241212	133900	2410997389	1972	1973	1973	1972	301
347	20241212	133800	2410403546	1972	1972	1973	1972	103
348	20241212	133700	2410200429	1970	1970	1970	1970	30
349	20241212	133600	2410141329	1970	1970	1970	1970	16
350	20241212	133500	2410109809	1970	1970	1970	1970	107
351	20241212	133400	2409899019	1971	1971	1971	1971	181
352	20241212	133300	2409542268	1971	1972	1972	1971	250
353	20241212	133200	2409049318	1972	1973	1974	1972	311
354	20241212	133100	2408435407	1974	1974	1974	1974	1
355	20241212	133000	2408433433	1973	1973	1973	1973	163
356	20241212	132900	2408111834	1973	1973	1973	1973	0
357	20241212	132800	2408111834	1973	1973	1973	1973	253
358	20241212	132700	2407612665	1973	1973	1973	1973	155
359	20241212	132600	2407306850	1973	1973	1973	1973	197
360	20241212	132500	2406918169	1969	1963	1969	1963	1219
361	20241212	132400	2404518382	1963	1963	1963	1963	74
362	20241212	132300	2404373120	1963	1964	1964	1963	756
363	20241212	132200	2402889091	1962	1962	1962	1962	0
364	20241212	132100	2402889091	1962	1963	1963	1962	1733
365	20241212	132000	2399488413	1962	1963	1963	1962	377
366	20241212	131900	2398748514	1964	1965	1965	1964	543
367	20241212	131800	2397682025	1966	1968	1968	1966	340
368	20241212	131700	2397013020	1968	1968	1968	1968	423
369	20241212	131600	2396180556	1968	1967	1968	1967	105
370	20241212	131500	2395974017	1967	1964	1967	1964	21
371	20241212	131400	2395932743	1968	1965	1968	1965	1138
372	20241212	131300	2393696267	1965	1965	1965	1964	65
373	20241212	131200	2393568588	1963	1963	1963	1963	0
374	20241212	131100	2393568588	1963	1963	1963	1963	0
375	20241212	131000	2393568588	1963	1963	1963	1963	100
376	20241212	130900	2393372288	1965	1962	1965	1962	7
377	20241212	130800	2393358551	1961	1961	1961	1961	97
378	20241212	130700	2393168334	1961	1965	1965	1961	506
379	20241212	130600	2392176031	1965	1968	1968	1965	475
380	20241212	130500	2391242653	1964	1961	1964	1961	80
381	20241212	130400	2391085560	1962	1963	1963	1962	735
382	20241212	130300	2389642885	1963	1963	1963	1963	0
383	20241212	130200	2389642885	1963	1968	1968	1963	1427
384	20241212	130100	2386838944	1968	1967	1968	1967	102
385	20241212	130000	2386638273	1967	1966	1967	1966	100
386	20241212	125900	2386441574	1967	1967	1967	1967	0
387	20241212	125800	2386441574	1967	1967	1967	1967	275
388	20241212	125700	2385900649	1967	1965	1967	1963	2049
389	20241212	125600	2381876079	1963	1963	1963	1963	1006
390	20241212	125500	2379901301	1957	1957	1957	1957	1000
391	20241212	125400	2377944301	1957	1958	1958	1957	231
392	20241212	125300	2377492232	1958	1962	1962	1958	1601
393	20241212	125200	2374355448	1963	1963	1963	1963	6
394	20241212	125100	2374343670	1963	1966	1966	1963	418
395	20241212	125000	2373522686	1966	1966	1966	1966	1
396	20241212	124900	2373520720	1962	1962	1962	1962	499
397	20241212	124800	2372541682	1961	1962	1966	1961	1059
398	20241212	124700	2370460712	1960	1960	1960	1960	50
399	20241212	124600	2370362712	1965	1965	1965	1965	3
400	20241212	124500	2370356817	1958	1964	1964	1958	505
401	20241212	124400	2369367547	1958	1958	1958	1958	550
402	20241212	124300	2368290647	1958	1960	1961	1958	2651
403	20241212	124200	2363097838	1960	1964	1964	1960	101
404	20241212	124100	2362899874	1965	1965	1965	1965	0
405	20241212	124000	2362899874	1965	1965	1965	1965	31
406	20241212	123900	2362838959	1966	1966	1966	1966	676
407	20241212	123800	2361509943	1969	1968	1969	1967	108
408	20241212	123700	2361297301	1969	1968	1969	1968	8
409	20241212	123600	2361281554	1967	1967	1967	1967	553
410	20241212	123500	2360193803	1967	1960	1967	1956	1358
411	20241212	123400	2357526074	1967	1966	1967	1966	178
412	20241212	123300	2357176074	1967	1953	1967	1953	7700
413	20241212	123200	2342047759	1953	1963	1963	1953	332
414	20241212	123100	2341398643	1962	1956	1962	1950	9624
415	20241212	123000	2322610344	1956	1957	1957	1955	3736
416	20241212	122900	2315302228	1956	1964	1964	1956	6970
417	20241212	122800	2301646688	1965	1964	1965	1964	444
418	20241212	122700	2300774670	1965	1966	1966	1965	1762
419	20241212	122600	2297312253	1967	1967	1967	1966	1259
420	20241212	122500	2294836794	1968	1969	1969	1968	875
421	20241212	122400	2293114075	1969	1969	1969	1969	0
422	20241212	122300	2293114075	1969	1979	1979	1969	5
423	20241212	122200	2293104192	1979	1971	1979	1970	779
424	20241212	122100	2291569505	1970	1970	1970	1970	0
425	20241212	122000	2291569505	1970	1970	1970	1970	0
426	20241212	121900	2291569505	1970	1970	1970	1970	450
427	20241212	121800	2290683005	1970	1970	1970	1970	1
428	20241212	121700	2290681035	1968	1986	1986	1968	1107
429	20241212	121600	2288482685	1986	1986	1986	1986	1
430	20241212	121500	2288480699	1987	1987	1987	1987	501
431	20241212	121400	2287485212	1988	1967	1989	1966	4295
432	20241212	121300	2279004765	1966	1966	1966	1966	328
433	20241212	121200	2278359917	1966	1978	1978	1966	513
434	20241212	121100	2277350919	1978	1978	1980	1978	117
435	20241212	121000	2277119491	1978	1981	1981	1965	5114
436	20241212	120900	2267056330	1969	1968	1970	1968	706
437	20241212	120800	2265666915	1968	1971	1971	1968	312
438	20241212	120700	2265052693	1990	1967	1990	1967	1520
439	20241212	120600	2262061703	1966	1979	1980	1965	454
440	20241212	120500	2261168453	1980	1972	1980	1972	19
441	20241212	120400	2261130881	1984	1984	1984	1984	0
442	20241212	120300	2261130881	1984	1984	1984	1984	0
443	20241212	120200	2261130881	1984	1970	1993	1967	4298
444	20241212	120100	2252596039	1979	1979	1979	1979	141
445	20241212	120000	2252317000	1979	1965	1979	1964	7151
446	20241212	115900	2238224257	1964	1965	1966	1964	2470
447	20241212	115800	2233370677	1965	1971	1971	1965	7835
448	20241212	115700	2217957172	1971	1982	1983	1971	18391
449	20241212	115600	2181564109	1983	1987	1987	1983	8389
450	20241212	115500	2164907034	1987	1987	1987	1987	3
451	20241212	115400	2164901073	1986	1989	1989	1986	6000
452	20241212	115300	2152978977	1999	1989	1999	1988	1291
453	20241212	115200	2150399882	1988	1992	1997	1987	3010
454	20241212	115100	2144403455	1991	1992	1992	1991	643
455	20241212	115000	2143122600	1992	1992	1992	1992	0
456	20241212	114900	2143122600	1992	1987	1992	1987	2537
457	20241212	114800	2138072065	1987	1987	1987	1987	13
458	20241212	114700	2138046234	1986	1986	1986	1986	1510
459	20241212	114600	2135047374	1986	1985	1986	1985	526
460	20241212	114500	2134003248	1986	1986	1986	1986	311
461	20241212	114400	2133385602	1985	1985	1985	1985	729
462	20241212	114300	2131938537	1985	1986	1986	1985	390
463	20241212	114200	2131164087	1986	1989	1989	1985	4403
464	20241212	114100	2122417912	1990	1992	1992	1990	8400
465	20241212	114000	2105696350	1992	1994	1994	1992	10934
466	20241212	113900	2083904279	1994	1996	1996	1994	520
467	20241212	113800	2082867389	1997	1995	1997	1995	806
468	20241212	113700	2081258807	1996	1999	1999	1996	1386
469	20241212	113600	2078489938	2000	2000	2000	2000	1046
470	20241212	113500	2076397938	2000	1999	2000	1999	780
471	20241212	113400	2074838586	1999	1999	1999	1999	1
472	20241212	113300	2074836587	1999	1999	2000	1999	1390
473	20241212	113200	2072057967	1999	1999	1999	1999	55
474	20241212	113100	2071948022	1998	1998	1999	1998	7757
475	20241212	113000	2056448739	1997	1998	1998	1993	3321
476	20241212	112900	2049822568	1998	1999	1999	1998	567
477	20241212	112800	2048689692	1999	1999	1999	1999	430
478	20241212	112700	2047830122	1999	1999	1999	1999	121
479	20241212	112600	2047588243	1999	2010	2010	1999	118
480	20241212	112500	2047352173	2000	2005	2005	2000	4232
481	20241212	112400	2038876638	2005	2000	2005	2000	1025
482	20241212	112300	2036822313	2000	2000	2000	1998	1713
483	20241212	112200	2033396315	1998	2005	2005	1998	428
484	20241212	112100	2032540219	2005	1998	2005	1998	4925
485	20241212	112000	2022698873	1997	1996	1997	1996	222
486	20241212	111900	2022255760	1996	1992	1996	1992	977
487	20241212	111800	2020306588	1996	1993	1996	1993	7
488	20241212	111700	2020292628	1993	2000	2000	1993	7079
489	20241212	111600	2006149786	2000	2005	2005	2000	1104
490	20241212	111500	2003941711	2005	2005	2005	2000	365
491	20241212	111400	2003209891	2010	2010	2010	2005	247
492	20241212	111300	2002713496	2010	2005	2010	2005	499
493	20241212	111200	2001711651	2005	2005	2005	2005	260
494	20241212	111100	2001190351	2005	2005	2005	2000	878
495	20241212	111000	1999431211	2005	2005	2005	2005	15
496	20241212	110900	1999401136	2000	2005	2005	2000	408
497	20241212	110800	1998584106	2005	1995	2005	1995	601
498	20241212	110700	1997382491	1999	1995	1999	1995	4525
499	20241212	110600	1988349145	1996	1996	1996	1995	167
500	20241212	110500	1988015973	1996	1997	1997	1996	735
501	20241212	110400	1986548413	1997	1997	1997	1995	1004
502	20241212	110300	1984543782	1996	1987	1996	1987	4697
503	20241212	110200	1975183298	1987	1986	1987	1986	130
504	20241212	110100	1974925076	1986	1986	1986	1986	1005
505	20241212	110000	1972929146	1987	1989	1989	1987	1065
506	20241212	105900	1970812611	1987	1991	1991	1987	254
507	20241212	105800	1970307084	1995	1995	1995	1995	10
508	20241212	105700	1970287134	1996	1987	1996	1986	1061
509	20241212	105600	1968177788	1986	1989	1990	1985	1759
510	20241212	105500	1964682597	1988	1993	1993	1988	11678
511	20241212	105400	1941437212	1993	1997	1997	1993	1651
512	20241212	105300	1938146725	1997	1997	1998	1993	20823
513	20241212	105200	1896579593	1998	1999	2000	1998	5264
514	20241212	105100	1886057901	2000	1999	2000	1999	486
515	20241212	105000	1885085933	1999	2000	2000	1999	6019
516	20241212	104900	1873047934	2005	2000	2005	2000	622
517	20241212	104800	1871800834	2010	2005	2010	2005	491
518	20241212	104700	1870816374	2005	2005	2005	2005	362
519	20241212	104600	1870090564	2005	2005	2005	2005	639
520	20241212	104500	1868809369	2005	2000	2005	2000	1864
521	20241212	104400	1865075759	2005	2005	2005	2005	500
522	20241212	104300	1864073259	2005	2005	2010	2005	621
523	20241212	104200	1862825644	2010	2010	2010	2010	100
524	20241212	104100	1862624644	2010	2000	2010	2000	502
525	20241212	104000	1861617634	2000	2000	2010	2000	2589
526	20241212	103900	1856433909	2000	2005	2005	2000	608
527	20241212	103800	1855215214	2005	2000	2005	1999	1144
528	20241212	103700	1852925864	2000	2005	2005	2000	3117
529	20241212	103600	1846691849	2000	2000	2005	1997	11026
530	20241212	103500	1824655150	2000	2015	2015	2000	17552
531	20241212	103400	1789415675	2015	2020	2025	2015	1424
532	20241212	103300	1786538970	2020	2025	2030	2020	2779
533	20241212	103200	1780912335	2025	2025	2025	2015	11518
534	20241212	103100	1757652545	2025	2030	2030	2020	1840
535	20241212	103000	1753925970	2030	2025	2030	2025	9136
536	20241212	102900	1735392475	2020	2015	2020	2015	5474
537	20241212	102800	1724340095	2015	2015	2020	2015	1886
538	20241212	102700	1720535435	2015	2020	2020	2015	3725
539	20241212	102600	1713021285	2015	2020	2020	2015	2722
540	20241212	102500	1707531085	2020	2015	2020	2015	229
541	20241212	102400	1707069630	2020	2020	2020	2015	5809
542	20241212	102300	1695363155	2025	2015	2025	2015	6987
543	20241212	102200	1681265500	2020	2015	2025	2015	5913
544	20241212	102100	1669327425	2015	2010	2015	2010	3406
545	20241212	102000	1662469780	2010	2015	2015	2010	251
546	20241212	101900	1661964145	2015	2005	2015	2005	619
547	20241212	101800	1660722230	2010	2020	2020	2010	4316
548	20241212	101700	1652038010	2010	2025	2025	2010	2708
549	20241212	101600	1646561810	2015	2020	2030	2010	10844
550	20241212	101500	1624663565	2010	1997	2015	1996	14963
551	20241212	101400	1594698580	1997	2000	2005	1997	20722
552	20241212	101300	1553270845	2000	2005	2010	2000	6013
553	20241212	101200	1541238670	2000	2010	2020	2000	14883
554	20241212	101100	1511381205	2010	2000	2030	2000	7579
555	20241212	101000	1496103840	2005	2020	2025	1999	26113
556	20241212	100900	1443650148	2020	2040	2050	2020	46993
557	20241212	100800	1348019978	2050	2045	2065	2030	62479
558	20241212	100700	1219727333	2050	2025	2060	2020	72998
559	20241212	100600	1070730283	2020	2025	2030	2015	15148
560	20241212	100500	1040072283	2030	2030	2035	2020	28057
561	20241212	100400	983187603	2030	2025	2035	2020	26440
562	20241212	100300	929552903	2030	2020	2040	2020	36932
563	20241212	100200	854595843	2035	1971	2040	1971	94298
564	20241212	100100	666023450	1978	1978	1979	1971	1380
565	20241212	100000	663293606	1978	1971	1978	1971	3373
566	20241212	095900	656628938	1978	1978	1979	1971	721
567	20241212	095800	655203489	1979	1980	1980	1970	955
568	20241212	095700	653314337	1979	1982	1982	1979	2058
569	20241212	095600	649238456	1982	1960	1983	1960	18932
570	20241212	095500	611875818	1960	1949	1960	1949	2425
571	20241212	095400	607143168	1943	1945	1945	1943	910
572	20241212	095300	605375028	1945	1951	1951	1945	629
573	20241212	095200	604148419	1946	1947	1947	1945	1811
574	20241212	095100	600624609	1946	1946	1946	1946	0
575	20241212	095000	600624609	1946	1946	1952	1946	1115
576	20241212	094900	598451913	1946	1946	1952	1946	882
577	20241212	094800	596735480	1945	1945	1945	1945	556
578	20241212	094700	595654060	1945	1953	1953	1945	1642
579	20241212	094600	592454019	1954	1962	1963	1954	928
580	20241212	094500	590639983	1964	1954	1964	1954	232
581	20241212	094400	590186635	1954	1957	1957	1954	4804
582	20241212	094300	580793277	1967	1957	1967	1957	1913
583	20241212	094200	577038283	1955	1965	1968	1954	1255
584	20241212	094100	574569712	1965	1960	1968	1952	3228
585	20241212	094000	568225183	1967	1979	1984	1967	30309
586	20241212	093900	508247027	1979	1950	1981	1950	18042
587	20241212	093800	472750561	1946	1950	1950	1945	2611
588	20241212	093700	467665599	1946	1953	1953	1946	1659
589	20241212	093600	464433094	1953	1955	1955	1947	576
590	20241212	093500	463308168	1956	1965	1966	1956	6236
591	20241212	093400	451090969	1962	1964	1968	1946	12220
592	20241212	093300	427137165	1964	1958	1964	1956	4254
593	20241212	093200	418803790	1958	1955	1960	1955	5783
594	20241212	093100	407475725	1955	1936	1955	1935	31497
595	20241212	093000	346222109	1937	1933	1937	1933	280
596	20241212	092900	345680114	1935	1936	1936	1935	121
597	20241212	092800	345445973	1936	1936	1936	1936	11
598	20241212	092700	345424677	1932	1932	1933	1932	3130
599	20241212	092600	339377487	1932	1938	1938	1932	8366
600	20241212	092500	323200957	1938	1938	1939	1938	606
601	20241212	092400	322026273	1935	1938	1938	1935	1121
602	20241212	092300	319853778	1934	1935	1935	1934	476
603	20241212	092200	318933080	1933	1933	1933	1932	3012
604	20241212	092100	313112660	1932	1934	1934	1932	1000
605	20241212	092000	311179530	1932	1940	1940	1932	5659
606	20241212	091900	300233019	1940	1946	1950	1940	6093
607	20241212	091800	288391547	1946	1950	1952	1946	5167
608	20241212	091700	278317094	1950	1950	1951	1949	461
609	20241212	091600	277418141	1950	1947	1950	1946	3776
610	20241212	091500	270066046	1947	1945	1949	1944	1822
611	20241212	091400	266520541	1945	1942	1948	1942	16549
612	20241212	091300	234315718	1941	1936	1941	1933	9098
613	20241212	091200	216670664	1938	1938	1938	1938	19
614	20241212	091100	216633842	1938	1938	1938	1932	1217
615	20241212	091000	214275678	1938	1931	1939	1931	4224
616	20241212	090900	206106079	1931	1930	1933	1930	1208
617	20241212	090800	203772038	1929	1939	1939	1929	3521
618	20241212	090700	196972311	1940	1941	1943	1935	8045
619	20241212	090600	181359239	1942	1932	1942	1932	8602
620	20241212	090500	164689476	1928	1939	1939	1927	5956
621	20241212	090400	153184745	1939	1930	1939	1930	8797
622	20241212	090300	136139712	1929	1929	1938	1927	6824
623	20241212	090200	122979979	1929	1941	1941	1928	4936
624	20241212	090100	113449564	1928	1955	1955	1925	21577
625	20241212	090000	71631644	1955	1966	1969	1955	36448