KissMeData/267320/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	210100	181723925	1979	1979	1979	1979	520
3	20241216	210000	181723925	1979	1979	1979	1979	0
4	20241216	205900	181723925	1979	1979	1979	1979	0
5	20241216	205800	181723925	1979	1979	1979	1979	0
6	20241216	205700	181723925	1979	1979	1979	1979	0
7	20241216	205600	181723925	1979	1979	1979	1979	0
8	20241216	205500	181723925	1979	1979	1979	1979	0
9	20241216	205400	181723925	1979	1979	1979	1979	0
10	20241216	205300	181723925	1979	1979	1979	1979	0
11	20241216	205200	181723925	1979	1979	1979	1979	0
12	20241216	205100	181723925	1979	1979	1979	1979	0
13	20241216	205000	181723925	1979	1979	1979	1979	0
14	20241216	204900	181723925	1979	1979	1979	1979	0
15	20241216	204800	181723925	1979	1979	1979	1979	0
16	20241216	204700	181723925	1979	1979	1979	1979	0
17	20241216	204600	181723925	1979	1979	1979	1979	0
18	20241216	204500	181723925	1979	1979	1979	1979	0
19	20241216	204400	181723925	1979	1979	1979	1979	0
20	20241216	204300	181723925	1979	1979	1979	1979	0
21	20241216	204200	181723925	1979	1979	1979	1979	0
22	20241216	204100	181723925	1979	1979	1979	1979	0
23	20241216	204000	181723925	1979	1979	1979	1979	0
24	20241216	203900	181723925	1979	1979	1979	1979	0
25	20241216	203800	181723925	1979	1979	1979	1979	0
26	20241216	203700	181723925	1979	1979	1979	1979	0
27	20241216	203600	181723925	1979	1979	1979	1979	0
28	20241216	203500	181723925	1979	1979	1979	1979	0
29	20241216	203400	181723925	1979	1979	1979	1979	0
30	20241216	203300	181723925	1979	1979	1979	1979	0
31	20241216	203200	181723925	1979	1979	1979	1979	0
32	20241216	203100	181723925	1979	1979	1979	1979	520
33	20241216	203000	181723925	1979	1979	1979	1979	0
34	20241216	202900	181723925	1979	1979	1979	1979	0
35	20241216	202800	181723925	1979	1979	1979	1979	0
36	20241216	202700	181723925	1979	1979	1979	1979	0
37	20241216	202600	181723925	1979	1979	1979	1979	0
38	20241216	202500	181723925	1979	1979	1979	1979	0
39	20241216	202400	181723925	1979	1979	1979	1979	0
40	20241216	202300	181723925	1979	1979	1979	1979	0
41	20241216	202200	181723925	1979	1979	1979	1979	0
42	20241216	202100	181723925	1979	1979	1979	1979	0
43	20241216	202000	181723925	1979	1979	1979	1979	0
44	20241216	201900	181723925	1979	1979	1979	1979	0
45	20241216	201800	181723925	1979	1979	1979	1979	0
46	20241216	201700	181723925	1979	1979	1979	1979	0
47	20241216	201600	181723925	1979	1979	1979	1979	0
48	20241216	201500	181723925	1979	1979	1979	1979	0
49	20241216	201400	181723925	1979	1979	1979	1979	0
50	20241216	201300	181723925	1979	1979	1979	1979	0
51	20241216	201200	181723925	1979	1979	1979	1979	0
52	20241216	201100	181723925	1979	1979	1979	1979	0
53	20241216	201000	181723925	1979	1979	1979	1979	0
54	20241216	200900	181723925	1979	1979	1979	1979	0
55	20241216	200800	181723925	1979	1979	1979	1979	0
56	20241216	200700	181723925	1979	1979	1979	1979	0
57	20241216	200600	181723925	1979	1979	1979	1979	0
58	20241216	200500	181723925	1979	1979	1979	1979	0
59	20241216	200400	181723925	1979	1979	1979	1979	0
60	20241216	200300	181723925	1979	1979	1979	1979	0
61	20241216	200200	181723925	1979	1979	1979	1979	0
62	20241216	200100	181723925	1979	1979	1979	1979	520
63	20241216	200000	181723925	1979	1979	1979	1979	0
64	20241216	195900	181723925	1979	1979	1979	1979	0
65	20241216	195800	181723925	1979	1979	1979	1979	0
66	20241216	195700	181723925	1979	1979	1979	1979	0
67	20241216	195600	181723925	1979	1979	1979	1979	0
68	20241216	195500	181723925	1979	1979	1979	1979	0
69	20241216	195400	181723925	1979	1979	1979	1979	0
70	20241216	195300	181723925	1979	1979	1979	1979	0
71	20241216	195200	181723925	1979	1979	1979	1979	0
72	20241216	195100	181723925	1979	1979	1979	1979	0
73	20241216	195000	181723925	1979	1979	1979	1979	0
74	20241216	194900	181723925	1979	1979	1979	1979	0
75	20241216	194800	181723925	1979	1979	1979	1979	0
76	20241216	194700	181723925	1979	1979	1979	1979	0
77	20241216	194600	181723925	1979	1979	1979	1979	0
78	20241216	194500	181723925	1979	1979	1979	1979	0
79	20241216	194400	181723925	1979	1979	1979	1979	0
80	20241216	194300	181723925	1979	1979	1979	1979	0
81	20241216	194200	181723925	1979	1979	1979	1979	0
82	20241216	194100	181723925	1979	1979	1979	1979	0
83	20241216	194000	181723925	1979	1979	1979	1979	0
84	20241216	193900	181723925	1979	1979	1979	1979	0
85	20241216	193800	181723925	1979	1979	1979	1979	0
86	20241216	193700	181723925	1979	1979	1979	1979	0
87	20241216	193600	181723925	1979	1979	1979	1979	0
88	20241216	193500	181723925	1979	1979	1979	1979	0
89	20241216	193400	181723925	1979	1979	1979	1979	0
90	20241216	193300	181723925	1979	1979	1979	1979	0
91	20241216	193200	181723925	1979	1979	1979	1979	0
92	20241216	193100	181723925	1979	1979	1979	1979	520
93	20241216	193000	181723925	1979	1979	1979	1979	0
94	20241216	192900	181723925	1979	1979	1979	1979	0
95	20241216	192800	181723925	1979	1979	1979	1979	0
96	20241216	192700	181723925	1979	1979	1979	1979	0
97	20241216	192600	181723925	1979	1979	1979	1979	0
98	20241216	192500	181723925	1979	1979	1979	1979	0
99	20241216	192400	181723925	1979	1979	1979	1979	0
100	20241216	192300	181723925	1979	1979	1979	1979	0
101	20241216	192200	181723925	1979	1979	1979	1979	0
102	20241216	192100	181723925	1979	1979	1979	1979	0
103	20241216	192000	181723925	1979	1979	1979	1979	0
104	20241216	191900	181723925	1979	1979	1979	1979	0
105	20241216	191800	181723925	1979	1979	1979	1979	0
106	20241216	191700	181723925	1979	1979	1979	1979	0
107	20241216	191600	181723925	1979	1979	1979	1979	0
108	20241216	191500	181723925	1979	1979	1979	1979	0
109	20241216	191400	181723925	1979	1979	1979	1979	0
110	20241216	191300	181723925	1979	1979	1979	1979	0
111	20241216	191200	181723925	1979	1979	1979	1979	0
112	20241216	191100	181723925	1979	1979	1979	1979	0
113	20241216	191000	181723925	1979	1979	1979	1979	0
114	20241216	190900	181723925	1979	1979	1979	1979	0
115	20241216	190800	181723925	1979	1979	1979	1979	0
116	20241216	190700	181723925	1979	1979	1979	1979	0
117	20241216	190600	181723925	1979	1979	1979	1979	0
118	20241216	190500	181723925	1979	1979	1979	1979	0
119	20241216	190400	181723925	1979	1979	1979	1979	0
120	20241216	190300	181723925	1979	1979	1979	1979	0
121	20241216	190200	181723925	1979	1979	1979	1979	0
122	20241216	190100	181723925	1979	1979	1979	1979	520
123	20241216	190000	181723925	1979	1979	1979	1979	0
124	20241216	185900	181723925	1979	1979	1979	1979	0
125	20241216	185800	181723925	1979	1979	1979	1979	0
126	20241216	185700	181723925	1979	1979	1979	1979	0
127	20241216	185600	181723925	1979	1979	1979	1979	0
128	20241216	185500	181723925	1979	1979	1979	1979	0
129	20241216	185400	181723925	1979	1979	1979	1979	0
130	20241216	185300	181723925	1979	1979	1979	1979	0
131	20241216	185200	181723925	1979	1979	1979	1979	0
132	20241216	185100	181723925	1979	1979	1979	1979	0
133	20241216	185000	181723925	1979	1979	1979	1979	0
134	20241216	184900	181723925	1979	1979	1979	1979	0
135	20241216	184800	181723925	1979	1979	1979	1979	0
136	20241216	184700	181723925	1979	1979	1979	1979	0
137	20241216	184600	181723925	1979	1979	1979	1979	0
138	20241216	184500	181723925	1979	1979	1979	1979	0
139	20241216	184400	181723925	1979	1979	1979	1979	0
140	20241216	184300	181723925	1979	1979	1979	1979	0
141	20241216	184200	181723925	1979	1979	1979	1979	0
142	20241216	184100	181723925	1979	1979	1979	1979	0
143	20241216	184000	181723925	1979	1979	1979	1979	0
144	20241216	183900	181723925	1979	1979	1979	1979	0
145	20241216	183800	181723925	1979	1979	1979	1979	0
146	20241216	183700	181723925	1979	1979	1979	1979	0
147	20241216	183600	181723925	1979	1979	1979	1979	0
148	20241216	183500	181723925	1979	1979	1979	1979	0
149	20241216	183400	181723925	1979	1979	1979	1979	0
150	20241216	183300	181723925	1979	1979	1979	1979	0
151	20241216	183200	181723925	1979	1979	1979	1979	0
152	20241216	183100	181723925	1979	1979	1979	1979	520
153	20241216	183000	181723925	1979	1979	1979	1979	0
154	20241216	182900	181723925	1979	1979	1979	1979	0
155	20241216	182800	181723925	1979	1979	1979	1979	0
156	20241216	182700	181723925	1979	1979	1979	1979	0
157	20241216	182600	181723925	1979	1979	1979	1979	0
158	20241216	182500	181723925	1979	1979	1979	1979	0
159	20241216	182400	181723925	1979	1979	1979	1979	0
160	20241216	182300	181723925	1979	1979	1979	1979	0
161	20241216	182200	181723925	1979	1979	1979	1979	0
162	20241216	182100	181723925	1979	1979	1979	1979	0
163	20241216	182000	181723925	1979	1979	1979	1979	0
164	20241216	181900	181723925	1979	1979	1979	1979	0
165	20241216	181800	181723925	1979	1979	1979	1979	0
166	20241216	181700	181723925	1979	1979	1979	1979	0
167	20241216	181600	181723925	1979	1979	1979	1979	0
168	20241216	181500	181723925	1979	1979	1979	1979	0
169	20241216	181400	181723925	1979	1979	1979	1979	0
170	20241216	181300	181723925	1979	1979	1979	1979	0
171	20241216	181200	181723925	1979	1979	1979	1979	0
172	20241216	181100	181723925	1979	1979	1979	1979	0
173	20241216	181000	181723925	1979	1979	1979	1979	0
174	20241216	180900	181723925	1979	1979	1979	1979	0
175	20241216	180800	181723925	1979	1979	1979	1979	0
176	20241216	180700	181723925	1979	1979	1979	1979	0
177	20241216	180600	181723925	1979	1979	1979	1979	0
178	20241216	180500	181723925	1979	1979	1979	1979	0
179	20241216	180400	181723925	1979	1979	1979	1979	0
180	20241216	180300	181723925	1979	1979	1979	1979	0
181	20241216	180200	181723925	1979	1979	1979	1979	0
182	20241216	180100	181723925	1979	1979	1979	1979	520
183	20241216	180000	181723925	1979	1979	1979	1979	0
184	20241216	175900	181723925	1979	1979	1979	1979	0
185	20241216	175800	181723925	1979	1979	1979	1979	0
186	20241216	175700	181723925	1979	1979	1979	1979	0
187	20241216	175600	181723925	1979	1979	1979	1979	0
188	20241216	175500	181723925	1979	1979	1979	1979	0
189	20241216	175400	181723925	1979	1979	1979	1979	0
190	20241216	175300	181723925	1979	1979	1979	1979	0
191	20241216	175200	181723925	1979	1979	1979	1979	0
192	20241216	175100	181723925	1979	1979	1979	1979	0
193	20241216	175000	181723925	1979	1979	1979	1979	0
194	20241216	174900	181723925	1979	1979	1979	1979	0
195	20241216	174800	181723925	1979	1979	1979	1979	0
196	20241216	174700	181723925	1979	1979	1979	1979	0
197	20241216	174600	181723925	1979	1979	1979	1979	0
198	20241216	174500	181723925	1979	1979	1979	1979	0
199	20241216	174400	181723925	1979	1979	1979	1979	0
200	20241216	174300	181723925	1979	1979	1979	1979	0
201	20241216	174200	181723925	1979	1979	1979	1979	0
202	20241216	174100	181723925	1979	1979	1979	1979	0
203	20241216	174000	181723925	1979	1979	1979	1979	0
204	20241216	173900	181723925	1979	1979	1979	1979	0
205	20241216	173800	181723925	1979	1979	1979	1979	0
206	20241216	173700	181723925	1979	1979	1979	1979	0
207	20241216	173600	181723925	1979	1979	1979	1979	0
208	20241216	173500	181723925	1979	1979	1979	1979	0
209	20241216	173400	181723925	1979	1979	1979	1979	0
210	20241216	173300	181723925	1979	1979	1979	1979	0
211	20241216	173200	181723925	1979	1979	1979	1979	0
212	20241216	173100	181723925	1979	1979	1979	1979	520
213	20241216	173000	181723925	1979	1979	1979	1979	0
214	20241216	172900	181723925	1979	1979	1979	1979	0
215	20241216	172800	181723925	1979	1979	1979	1979	0
216	20241216	172700	181723925	1979	1979	1979	1979	0
217	20241216	172600	181723925	1979	1979	1979	1979	0
218	20241216	172500	181723925	1979	1979	1979	1979	0
219	20241216	172400	181723925	1979	1979	1979	1979	0
220	20241216	172300	181723925	1979	1979	1979	1979	0
221	20241216	172200	181723925	1979	1979	1979	1979	0
222	20241216	172100	181723925	1979	1979	1979	1979	0
223	20241216	172000	181723925	1979	1979	1979	1979	0
224	20241216	171900	181723925	1979	1979	1979	1979	0
225	20241216	171800	181723925	1979	1979	1979	1979	0
226	20241216	171700	181723925	1979	1979	1979	1979	0
227	20241216	171600	181723925	1979	1979	1979	1979	0
228	20241216	171500	181723925	1979	1979	1979	1979	0
229	20241216	171400	181723925	1979	1979	1979	1979	0
230	20241216	171300	181723925	1979	1979	1979	1979	0
231	20241216	171200	181723925	1979	1979	1979	1979	0
232	20241216	171100	181723925	1979	1979	1979	1979	0
233	20241216	171000	181723925	1979	1979	1979	1979	0
234	20241216	170900	181723925	1979	1979	1979	1979	0
235	20241216	170800	181723925	1979	1979	1979	1979	0
236	20241216	170700	181723925	1979	1979	1979	1979	0
237	20241216	170600	181723925	1979	1979	1979	1979	0
238	20241216	170500	181723925	1979	1979	1979	1979	0
239	20241216	170400	181723925	1979	1979	1979	1979	0
240	20241216	170300	181723925	1979	1979	1979	1979	0
241	20241216	170200	181723925	1979	1979	1979	1979	0
242	20241216	170100	181723925	1979	1979	1979	1979	520
243	20241216	170000	181723925	1979	1979	1979	1979	0
244	20241216	165900	181723925	1979	1979	1979	1979	0
245	20241216	165800	181723925	1979	1979	1979	1979	0
246	20241216	165700	181723925	1979	1979	1979	1979	0
247	20241216	165600	181723925	1979	1979	1979	1979	0
248	20241216	165500	181723925	1979	1979	1979	1979	0
249	20241216	165400	181723925	1979	1979	1979	1979	0
250	20241216	165300	181723925	1979	1979	1979	1979	0
251	20241216	165200	181723925	1979	1979	1979	1979	0
252	20241216	165100	181723925	1979	1979	1979	1979	0
253	20241216	165000	181723925	1979	1979	1979	1979	0
254	20241216	164900	181723925	1979	1979	1979	1979	0
255	20241216	164800	181723925	1979	1979	1979	1979	0
256	20241216	164700	181723925	1979	1979	1979	1979	0
257	20241216	164600	181723925	1979	1979	1979	1979	0
258	20241216	164500	181723925	1979	1979	1979	1979	0
259	20241216	164400	181723925	1979	1979	1979	1979	0
260	20241216	164300	181723925	1979	1979	1979	1979	0
261	20241216	164200	181723925	1979	1979	1979	1979	0
262	20241216	164100	181723925	1979	1979	1979	1979	0
263	20241216	164000	181723925	1979	1979	1979	1979	0
264	20241216	163900	181723925	1979	1979	1979	1979	0
265	20241216	163800	181723925	1979	1979	1979	1979	0
266	20241216	163700	181723925	1979	1979	1979	1979	0
267	20241216	163600	181723925	1979	1979	1979	1979	0
268	20241216	163500	181723925	1979	1979	1979	1979	0
269	20241216	163400	181723925	1979	1979	1979	1979	0
270	20241216	163300	181723925	1979	1979	1979	1979	0
271	20241216	163200	181723925	1979	1979	1979	1979	0
272	20241216	163100	181723925	1979	1979	1979	1979	520
273	20241216	163000	181723925	1979	1979	1979	1979	0
274	20241216	162900	181723925	1979	1979	1979	1979	0
275	20241216	162800	181723925	1979	1979	1979	1979	0
276	20241216	162700	181723925	1979	1979	1979	1979	0
277	20241216	162600	181723925	1979	1979	1979	1979	0
278	20241216	162500	181723925	1979	1979	1979	1979	0
279	20241216	162400	181723925	1979	1979	1979	1979	0
280	20241216	162300	181723925	1979	1979	1979	1979	0
281	20241216	162200	181723925	1979	1979	1979	1979	0
282	20241216	162100	181723925	1979	1979	1979	1979	0
283	20241216	162000	181723925	1979	1979	1979	1979	0
284	20241216	161900	181723925	1979	1979	1979	1979	0
285	20241216	161800	181723925	1979	1979	1979	1979	0
286	20241216	161700	181723925	1979	1979	1979	1979	0
287	20241216	161600	181723925	1979	1979	1979	1979	0
288	20241216	161500	181723925	1979	1979	1979	1979	0
289	20241216	161400	181723925	1979	1979	1979	1979	0
290	20241216	161300	181723925	1979	1979	1979	1979	0
291	20241216	161200	181723925	1979	1979	1979	1979	0
292	20241216	161100	181723925	1979	1979	1979	1979	0
293	20241216	161000	181723925	1979	1979	1979	1979	0
294	20241216	160900	181723925	1979	1979	1979	1979	0
295	20241216	160800	181723925	1979	1979	1979	1979	0
296	20241216	160700	181723925	1979	1979	1979	1979	0
297	20241216	160600	181723925	1979	1979	1979	1979	0
298	20241216	160500	181723925	1979	1979	1979	1979	0
299	20241216	160400	181723925	1979	1979	1979	1979	0
300	20241216	160300	181723925	1979	1979	1979	1979	0
301	20241216	160200	181723925	1979	1979	1979	1979	0
302	20241216	160100	181723925	1979	1979	1979	1979	520
303	20241216	160000	181723925	1979	1979	1979	1979	0
304	20241216	155900	181723925	1979	1979	1979	1979	0
305	20241216	155800	181723925	1979	1979	1979	1979	0
306	20241216	155700	181723925	1979	1979	1979	1979	0
307	20241216	155600	181723925	1979	1979	1979	1979	0
308	20241216	155500	181723925	1979	1979	1979	1979	0
309	20241216	155400	181723925	1979	1979	1979	1979	0
310	20241216	155300	181723925	1979	1979	1979	1979	0
311	20241216	155200	181723925	1979	1979	1979	1979	0
312	20241216	155100	181723925	1979	1979	1979	1979	0
313	20241216	155000	181723925	1979	1979	1979	1979	0
314	20241216	154900	181723925	1979	1979	1979	1979	0
315	20241216	154800	181723925	1979	1979	1979	1979	0
316	20241216	154700	181723925	1979	1979	1979	1979	0
317	20241216	154600	181723925	1979	1979	1979	1979	0
318	20241216	154500	181723925	1979	1979	1979	1979	0
319	20241216	154400	181723925	1979	1979	1979	1979	0
320	20241216	154300	181723925	1979	1979	1979	1979	0
321	20241216	154200	181723925	1979	1979	1979	1979	0
322	20241216	154100	181723925	1979	1979	1979	1979	0
323	20241216	154000	181723925	1979	1979	1979	1979	0
324	20241216	153900	181723925	1979	1979	1979	1979	0
325	20241216	153800	181723925	1979	1979	1979	1979	0
326	20241216	153700	181723925	1979	1979	1979	1979	0
327	20241216	153600	181723925	1979	1979	1979	1979	0
328	20241216	153500	181723925	1979	1979	1979	1979	0
329	20241216	153400	181723925	1979	1979	1979	1979	0
330	20241216	153300	181723925	1979	1979	1979	1979	0
331	20241216	153200	181723925	1979	1979	1979	1979	0
332	20241216	153100	181723925	1979	1979	1979	1979	520
333	20241216	153000	181723925	1979	1979	1979	1979	520
334	20241216	152900	180694845	1981	1981	1981	1981	0
335	20241216	152800	180694845	1981	1981	1981	1981	0
336	20241216	152700	180694845	1981	1981	1981	1981	0
337	20241216	152600	180694845	1981	1981	1981	1981	0
338	20241216	152500	180694845	1981	1981	1981	1981	0
339	20241216	152400	180694845	1981	1981	1981	1981	0
340	20241216	152300	180694845	1981	1981	1981	1981	0
341	20241216	152200	180694845	1981	1981	1981	1981	0
342	20241216	152100	180694845	1981	1981	1981	1981	0
343	20241216	152000	180694845	1981	1981	1981	1981	0
344	20241216	151900	180694845	1981	1980	1981	1980	318
345	20241216	151800	180064958	1981	1981	1981	1981	164
346	20241216	151700	179740074	1981	1981	1981	1981	146
347	20241216	151600	179450848	1981	1981	1981	1980	183
348	20241216	151500	179088343	1980	1980	1980	1980	123
349	20241216	151400	178844803	1980	1980	1980	1980	0
350	20241216	151300	178844803	1980	1980	1980	1980	252
351	20241216	151200	178345843	1980	1980	1980	1980	30
352	20241216	151100	178286443	1979	1979	1979	1979	100
353	20241216	151000	178088543	1978	1978	1978	1978	0
354	20241216	150900	178088543	1978	1978	1978	1978	456
355	20241216	150800	177186575	1978	1978	1978	1978	0
356	20241216	150700	177186575	1978	1978	1978	1978	44
357	20241216	150600	177099543	1978	1978	1978	1978	1
358	20241216	150500	177097565	1980	1980	1980	1980	1
359	20241216	150400	177095585	1973	1978	1978	1973	174
360	20241216	150300	176751544	1979	1979	1979	1979	115
361	20241216	150200	176523959	1979	1979	1979	1979	107
362	20241216	150100	176312206	1979	1979	1979	1979	0
363	20241216	150000	176312206	1979	1979	1979	1979	1
364	20241216	145900	176310227	1978	1978	1978	1978	1
365	20241216	145800	176308249	1979	1979	1979	1979	0
366	20241216	145700	176308249	1979	1979	1979	1979	0
367	20241216	145600	176308249	1979	1979	1979	1979	0
368	20241216	145500	176308249	1979	1979	1979	1979	1
369	20241216	145400	176306270	1981	1981	1981	1981	0
370	20241216	145300	176306270	1981	1981	1981	1981	418
371	20241216	145200	175478212	1981	1979	1981	1979	2807
372	20241216	145100	169918062	1979	1979	1979	1979	11
373	20241216	145000	169896293	1980	1978	1980	1978	1795
374	20241216	144900	166345769	1980	1975	1980	1975	6000
375	20241216	144800	154467405	1975	1975	1975	1974	354
376	20241216	144700	153768256	1974	1974	1974	1974	77
377	20241216	144600	153616258	1974	1974	1974	1974	0
378	20241216	144500	153616258	1974	1974	1974	1974	1
379	20241216	144400	153614284	1973	1973	1973	1973	0
380	20241216	144300	153614284	1973	1973	1973	1973	0
381	20241216	144200	153614284	1973	1971	1973	1971	185
382	20241216	144100	153249631	1971	1972	1972	1971	565
383	20241216	144000	152136013	1973	1973	1973	1973	0
384	20241216	143900	152136013	1973	1973	1973	1973	0
385	20241216	143800	152136013	1973	1973	1973	1973	30
386	20241216	143700	152076823	1973	1973	1973	1973	3
387	20241216	143600	152070904	1973	1973	1973	1973	0
388	20241216	143500	152070904	1973	1973	1973	1973	143
389	20241216	143400	151788765	1973	1973	1973	1973	0
390	20241216	143300	151788765	1973	1974	1974	1973	178
391	20241216	143200	151437488	1977	1977	1977	1977	0
392	20241216	143100	151437488	1977	1977	1977	1977	0
393	20241216	143000	151437488	1977	1977	1977	1977	0
394	20241216	142900	151437488	1977	1977	1977	1977	0
395	20241216	142800	151437488	1977	1977	1977	1977	1
396	20241216	142700	151435511	1974	1974	1974	1974	2
397	20241216	142600	151431563	1975	1977	1977	1975	18
398	20241216	142500	151396000	1979	1979	1979	1979	0
399	20241216	142400	151396000	1979	1979	1979	1979	0
400	20241216	142300	151396000	1979	1979	1979	1979	1
401	20241216	142200	151394021	1977	1977	1977	1977	1
402	20241216	142100	151392044	1979	1979	1979	1979	0
403	20241216	142000	151392044	1979	1979	1979	1979	0
404	20241216	141900	151392044	1979	1979	1979	1979	0
405	20241216	141800	151392044	1979	1979	1979	1979	0
406	20241216	141700	151392044	1979	1978	1979	1978	301
407	20241216	141600	150796368	1978	1978	1978	1978	1
408	20241216	141500	150794390	1978	1978	1978	1978	1
409	20241216	141400	150792412	1974	1974	1974	1974	0
410	20241216	141300	150792412	1974	1974	1974	1974	0
411	20241216	141200	150792412	1974	1974	1974	1974	0
412	20241216	141100	150792412	1974	1974	1974	1974	31
413	20241216	141000	150731218	1974	1974	1974	1974	0
414	20241216	140900	150731218	1974	1974	1974	1974	0
415	20241216	140800	150731218	1974	1974	1974	1974	0
416	20241216	140700	150731218	1974	1974	1974	1974	218
417	20241216	140600	150300886	1974	1974	1974	1974	0
418	20241216	140500	150300886	1974	1974	1974	1974	0
419	20241216	140400	150300886	1974	1974	1974	1974	0
420	20241216	140300	150300886	1974	1974	1974	1974	0
421	20241216	140200	150300886	1974	1973	1974	1973	100
422	20241216	140100	150103493	1974	1974	1974	1974	10
423	20241216	140000	150083753	1974	1974	1974	1974	1
424	20241216	135900	150081779	1970	1974	1974	1970	3005
425	20241216	135800	144161798	1973	1973	1973	1973	0
426	20241216	135700	144161798	1973	1973	1973	1973	0
427	20241216	135600	144161798	1973	1973	1973	1973	341
428	20241216	135500	143489005	1973	1973	1973	1973	119
429	20241216	135400	143254218	1973	1973	1973	1973	0
430	20241216	135300	143254218	1973	1973	1973	1973	2
431	20241216	135200	143250272	1970	1970	1970	1970	502
432	20241216	135100	142261332	1970	1970	1970	1970	0
433	20241216	135000	142261332	1970	1970	1970	1970	0
434	20241216	134900	142261332	1970	1970	1970	1970	395
435	20241216	134800	141483182	1973	1973	1973	1973	0
436	20241216	134700	141483182	1973	1970	1973	1970	850
437	20241216	134600	139808679	1971	1971	1971	1971	0
438	20241216	134500	139808679	1971	1971	1971	1971	187
439	20241216	134400	139440102	1974	1974	1974	1974	0
440	20241216	134300	139440102	1974	1974	1974	1974	192
441	20241216	134200	139061094	1978	1978	1978	1978	0
442	20241216	134100	139061094	1978	1978	1978	1978	0
443	20241216	134000	139061094	1978	1978	1978	1978	0
444	20241216	133900	139061094	1978	1978	1978	1978	0
445	20241216	133800	139061094	1978	1978	1978	1978	0
446	20241216	133700	139061094	1978	1978	1978	1978	0
447	20241216	133600	139061094	1978	1976	1978	1976	26
448	20241216	133500	139009669	1974	1974	1974	1974	0
449	20241216	133400	139009669	1974	1974	1974	1974	3
450	20241216	133300	139003747	1974	1974	1974	1974	0
451	20241216	133200	139003747	1974	1974	1974	1974	0
452	20241216	133100	139003747	1974	1974	1974	1974	0
453	20241216	133000	139003747	1974	1974	1974	1974	0
454	20241216	132900	139003747	1974	1974	1974	1974	0
455	20241216	132800	139003747	1974	1972	1974	1972	100
456	20241216	132700	138806381	1974	1974	1974	1974	0
457	20241216	132600	138806381	1974	1974	1974	1974	1
458	20241216	132500	138804407	1964	1964	1964	1964	0
459	20241216	132400	138804407	1964	1964	1964	1964	507
460	20241216	132300	137808659	1964	1966	1966	1964	493
461	20241216	132200	136840404	1964	1964	1964	1964	1024
462	20241216	132100	134829268	1964	1963	1964	1961	1135
463	20241216	132000	132600479	1961	1963	1963	1961	55
464	20241216	131900	132492594	1963	1964	1964	1963	28
465	20241216	131800	132437613	1964	1966	1966	1964	285
466	20241216	131700	131877858	1964	1964	1964	1964	0
467	20241216	131600	131877858	1964	1964	1964	1964	0
468	20241216	131500	131877858	1964	1968	1968	1964	337
469	20241216	131400	131214706	1969	1969	1969	1969	88
470	20241216	131300	131041434	1969	1969	1969	1969	100
471	20241216	131200	130844534	1970	1970	1970	1970	53
472	20241216	131100	130740124	1969	1969	1969	1969	100
473	20241216	131000	130543224	1969	1969	1969	1969	100
474	20241216	130900	130346324	1969	1969	1969	1969	0
475	20241216	130800	130346324	1969	1969	1969	1969	1363
476	20241216	130700	127662577	1969	1969	1969	1969	0
477	20241216	130600	127662577	1969	1969	1969	1969	54
478	20241216	130500	127556251	1969	1970	1970	1969	46
479	20241216	130400	127465637	1969	1974	1974	1969	2606
480	20241216	130300	122326508	1974	1977	1977	1974	2395
481	20241216	130200	117596000	1981	1981	1981	1981	0
482	20241216	130100	117596000	1981	1981	1981	1981	0
483	20241216	130000	117596000	1981	1981	1981	1981	0
484	20241216	125900	117596000	1981	1980	1981	1980	65
485	20241216	125800	117467236	1982	1982	1982	1982	0
486	20241216	125700	117467236	1982	1982	1982	1982	0
487	20241216	125600	117467236	1982	1982	1982	1982	0
488	20241216	125500	117467236	1982	1982	1982	1982	0
489	20241216	125400	117467236	1982	1982	1982	1982	0
490	20241216	125300	117467236	1982	1982	1982	1982	0
491	20241216	125200	117467236	1982	1982	1982	1982	0
492	20241216	125100	117467236	1982	1982	1982	1982	0
493	20241216	125000	117467236	1982	1982	1982	1982	0
494	20241216	124900	117467236	1982	1982	1982	1982	0
495	20241216	124800	117467236	1982	1982	1982	1982	0
496	20241216	124700	117467236	1982	1982	1982	1982	0
497	20241216	124600	117467236	1982	1982	1982	1982	59
498	20241216	124500	117350298	1981	1981	1981	1981	0
499	20241216	124400	117350298	1981	1981	1981	1981	0
500	20241216	124300	117350298	1981	1981	1981	1981	0
501	20241216	124200	117350298	1981	1981	1981	1981	20
502	20241216	124100	117310678	1982	1982	1982	1982	0
503	20241216	124000	117310678	1982	1982	1982	1982	0
504	20241216	123900	117310678	1982	1982	1982	1982	0
505	20241216	123800	117310678	1982	1982	1982	1982	500
506	20241216	123700	116319678	1982	1982	1982	1982	0
507	20241216	123600	116319678	1982	1982	1982	1982	0
508	20241216	123500	116319678	1982	1982	1982	1982	0
509	20241216	123400	116319678	1982	1982	1982	1982	50
510	20241216	123300	116220578	1982	1982	1982	1982	0
511	20241216	123200	116220578	1982	1982	1982	1982	500
512	20241216	123100	115229578	1983	1983	1983	1983	0
513	20241216	123000	115229578	1983	1983	1983	1983	0
514	20241216	122900	115229578	1983	1983	1983	1983	0
515	20241216	122800	115229578	1983	1983	1983	1983	0
516	20241216	122700	115229578	1983	1983	1983	1983	0
517	20241216	122600	115229578	1983	1983	1983	1983	0
518	20241216	122500	115229578	1983	1983	1983	1983	0
519	20241216	122400	115229578	1983	1983	1983	1983	0
520	20241216	122300	115229578	1983	1983	1983	1983	7
521	20241216	122200	115215697	1983	1979	1983	1979	21
522	20241216	122100	115174104	1983	1983	1983	1983	0
523	20241216	122000	115174104	1983	1983	1983	1983	0
524	20241216	121900	115174104	1983	1983	1983	1983	0
525	20241216	121800	115174104	1983	1983	1983	1983	0
526	20241216	121700	115174104	1983	1983	1983	1983	0
527	20241216	121600	115174104	1983	1983	1983	1983	0
528	20241216	121500	115174104	1983	1983	1983	1983	0
529	20241216	121400	115174104	1983	1983	1983	1983	0
530	20241216	121300	115174104	1983	1983	1983	1983	0
531	20241216	121200	115174104	1983	1983	1983	1983	1
532	20241216	121100	115172121	1976	1976	1983	1976	721
533	20241216	121000	113747145	1983	1979	1983	1976	237
534	20241216	120900	113278646	1983	1983	1983	1983	0
535	20241216	120800	113278646	1983	1983	1983	1983	0
536	20241216	120700	113278646	1983	1983	1983	1983	129
537	20241216	120600	113022839	1983	1983	1983	1983	167
538	20241216	120500	112691678	1983	1983	1983	1983	0
539	20241216	120400	112691678	1983	1983	1983	1983	0
540	20241216	120300	112691678	1983	1983	1983	1983	9
541	20241216	120200	112673831	1977	1977	1977	1977	0
542	20241216	120100	112673831	1977	1977	1977	1977	0
543	20241216	120000	112673831	1977	1977	1977	1977	0
544	20241216	115900	112673831	1977	1977	1977	1977	507
545	20241216	115800	111671492	1983	1983	1983	1983	0
546	20241216	115700	111671492	1983	1983	1983	1983	0
547	20241216	115600	111671492	1983	1983	1983	1983	119
548	20241216	115500	111435515	1980	1980	1980	1980	7
549	20241216	115400	111421655	1978	1978	1978	1978	0
550	20241216	115300	111421655	1978	1978	1978	1978	1
551	20241216	115200	111419677	1978	1983	1983	1978	212
552	20241216	115100	111000138	1983	1981	1983	1981	46
553	20241216	115000	110909008	1981	1981	1981	1981	0
554	20241216	114900	110909008	1981	1980	1981	1980	100
555	20241216	114800	110710928	1981	1981	1981	1981	0
556	20241216	114700	110710928	1981	1981	1981	1981	0
557	20241216	114600	110710928	1981	1981	1981	1981	0
558	20241216	114500	110710928	1981	1981	1981	1981	0
559	20241216	114400	110710928	1981	1981	1981	1981	1
560	20241216	114300	110708947	1978	1978	1978	1978	40
561	20241216	114200	110629827	1979	1979	1979	1979	0
562	20241216	114100	110629827	1979	1979	1979	1979	0
563	20241216	114000	110629827	1979	1979	1979	1979	24
564	20241216	113900	110582331	1981	1981	1981	1981	0
565	20241216	113800	110582331	1981	1981	1981	1981	0
566	20241216	113700	110582331	1981	1981	1981	1981	1
567	20241216	113600	110580350	1980	1980	1980	1980	0
568	20241216	113500	110580350	1980	1980	1980	1980	5
569	20241216	113400	110570450	1981	1981	1981	1981	0
570	20241216	113300	110570450	1981	1981	1981	1981	0
571	20241216	113200	110570450	1981	1981	1981	1981	0
572	20241216	113100	110570450	1981	1981	1981	1981	100
573	20241216	113000	110372350	1980	1980	1980	1980	0
574	20241216	112900	110372350	1980	1980	1980	1980	2
575	20241216	112800	110368390	1981	1981	1981	1981	0
576	20241216	112700	110368390	1981	1981	1981	1981	1
577	20241216	112600	110366409	1977	1977	1977	1977	1
578	20241216	112500	110364432	1981	1980	1981	1980	140
579	20241216	112400	110087167	1980	1980	1980	1980	495
580	20241216	112300	109107067	1980	1980	1980	1980	500
581	20241216	112200	108117067	1980	1980	1980	1980	0
582	20241216	112100	108117067	1980	1980	1980	1980	0
583	20241216	112000	108117067	1980	1980	1980	1980	0
584	20241216	111900	108117067	1980	1980	1980	1980	11
585	20241216	111800	108095287	1980	1980	1980	1980	20
586	20241216	111700	108055687	1980	1977	1980	1977	51
587	20241216	111600	107954857	1980	1980	1980	1980	101
588	20241216	111500	107754877	1980	1980	1980	1980	40
589	20241216	111400	107675677	1980	1980	1980	1980	0
590	20241216	111300	107675677	1980	1980	1980	1980	0
591	20241216	111200	107675677	1980	1980	1980	1980	50
592	20241216	111100	107576677	1984	1984	1984	1984	0
593	20241216	111000	107576677	1984	1984	1984	1984	0
594	20241216	110900	107576677	1984	1983	1984	1983	40
595	20241216	110800	107497318	1984	1984	1984	1984	0
596	20241216	110700	107497318	1984	1984	1984	1984	0
597	20241216	110600	107497318	1984	1984	1984	1984	0
598	20241216	110500	107497318	1984	1984	1984	1984	0
599	20241216	110400	107497318	1984	1983	1984	1983	12
600	20241216	110300	107473511	1984	1984	1984	1984	1
601	20241216	110200	107471527	1975	1975	1975	1975	0
602	20241216	110100	107471527	1975	1975	1975	1975	0
603	20241216	110000	107471527	1975	1975	1975	1975	190
604	20241216	105900	107096277	1975	1975	1975	1975	10
605	20241216	105800	107076527	1975	1975	1975	1975	0
606	20241216	105700	107076527	1975	1975	1975	1975	0
607	20241216	105600	107076527	1975	1975	1975	1975	0
608	20241216	105500	107076527	1975	1975	1975	1975	0
609	20241216	105400	107076527	1975	1975	1975	1975	156
610	20241216	105300	106768427	1975	1975	1975	1975	76
611	20241216	105200	106618327	1975	1975	1975	1975	50
612	20241216	105100	106519577	1975	1975	1975	1975	0
613	20241216	105000	106519577	1975	1975	1975	1975	0
614	20241216	104900	106519577	1975	1975	1975	1975	0
615	20241216	104800	106519577	1975	1975	1975	1975	0
616	20241216	104700	106519577	1975	1975	1975	1975	0
617	20241216	104600	106519577	1975	1975	1975	1975	0
618	20241216	104500	106519577	1975	1975	1975	1975	0
619	20241216	104400	106519577	1975	1975	1975	1975	0
620	20241216	104300	106519577	1975	1975	1975	1975	29
621	20241216	104200	106462302	1970	1970	1970	1970	0
622	20241216	104100	106462302	1970	1970	1970	1970	0
623	20241216	104000	106462302	1970	1970	1970	1970	2
624	20241216	103900	106458362	1970	1970	1970	1970	0
625	20241216	103800	106458362	1970	1970	1970	1970	110
626	20241216	103700	106241662	1971	1972	1972	1971	103
627	20241216	103600	106038599	1975	1981	1981	1975	10399
628	20241216	103500	85449036	1982	1983	1983	1982	541
629	20241216	103400	84376755	1984	1984	1984	1984	147
630	20241216	103300	84085107	1984	1984	1984	1984	9
631	20241216	103200	84067251	1984	1984	1984	1984	1
632	20241216	103100	84065267	1984	1986	1986	1984	19
633	20241216	103000	84027569	1984	1984	1984	1984	13
634	20241216	102900	84001777	1987	1987	1987	1987	2
635	20241216	102800	83997803	1987	1987	1987	1987	0
636	20241216	102700	83997803	1987	1987	1987	1987	570
637	20241216	102600	82865213	1985	1985	1985	1985	0
638	20241216	102500	82865213	1985	1985	1985	1985	17
639	20241216	102400	82831468	1985	1985	1985	1985	0
640	20241216	102300	82831468	1985	1985	1985	1985	0
641	20241216	102200	82831468	1985	1985	1985	1985	10
642	20241216	102100	82811618	1985	1985	1985	1985	0
643	20241216	102000	82811618	1985	1987	1987	1985	327
644	20241216	101900	82162491	1987	1987	1987	1987	6
645	20241216	101800	82150569	1988	1988	1988	1988	0
646	20241216	101700	82150569	1988	1988	1988	1988	12
647	20241216	101600	82126713	1990	1990	1990	1990	5
648	20241216	101500	82116763	1988	1990	1990	1988	1339
649	20241216	101400	79454148	1990	1990	1990	1990	55
650	20241216	101300	79344698	1990	1990	1990	1990	905
651	20241216	101200	77543748	1990	1985	1990	1985	2374
652	20241216	101100	72824763	1984	1980	1984	1980	1015
653	20241216	101000	70813643	1980	1980	1980	1980	71
654	20241216	100900	70673063	1980	1980	1980	1980	0
655	20241216	100800	70673063	1980	1980	1980	1980	116
656	20241216	100700	70443383	1980	1980	1980	1980	20
657	20241216	100600	70403783	1980	1980	1980	1980	1
658	20241216	100500	70401803	1980	1980	1980	1980	0
659	20241216	100400	70401803	1980	1980	1980	1980	1
660	20241216	100300	70399823	1979	1977	1979	1977	2122
661	20241216	100200	66202813	1977	1977	1977	1977	134
662	20241216	100100	65937895	1977	1974	1977	1974	1536
663	20241216	100000	62903436	1972	1972	1972	1972	1167
664	20241216	095900	60602112	1972	1972	1972	1972	0
665	20241216	095800	60602112	1972	1972	1972	1972	1
666	20241216	095700	60600140	1969	1969	1969	1969	49
667	20241216	095600	60503659	1972	1972	1972	1972	0
668	20241216	095500	60503659	1972	1972	1972	1972	7
669	20241216	095400	60489855	1971	1971	1971	1971	0
670	20241216	095300	60489855	1971	1968	1971	1968	34
671	20241216	095200	60422913	1968	1971	1971	1968	234
672	20241216	095100	59962179	1971	1971	1971	1971	0
673	20241216	095000	59962179	1971	1970	1972	1969	218
674	20241216	094900	59532732	1972	1974	1974	1971	1391
675	20241216	094800	56790184	1974	1974	1974	1974	28
676	20241216	094700	56734912	1974	1974	1974	1974	9
677	20241216	094600	56717146	1974	1974	1974	1973	358
678	20241216	094500	56010754	1974	1974	1974	1974	250
679	20241216	094400	55517254	1974	1974	1974	1974	83
680	20241216	094300	55353412	1974	1972	1974	1972	148
681	20241216	094200	55061262	1972	1972	1972	1972	1
682	20241216	094100	55059290	1975	1975	1976	1975	31
683	20241216	094000	54998064	1973	1973	1973	1973	0
684	20241216	093900	54998064	1973	1973	1973	1973	0
685	20241216	093800	54998064	1973	1973	1973	1973	1150
686	20241216	093700	52729114	1972	1973	1973	1972	2
687	20241216	093600	52725169	1973	1973	1973	1973	83
688	20241216	093500	52561410	1973	1973	1973	1972	2024
689	20241216	093400	48570068	1974	1974	1974	1974	0
690	20241216	093300	48570068	1974	1979	1979	1974	194
691	20241216	093200	48186760	1979	1980	1980	1979	872
692	20241216	093100	46460220	1980	1988	1988	1980	2696
693	20241216	093000	41114737	1988	1987	1988	1987	126
694	20241216	092900	40864269	1987	1987	1987	1987	0
695	20241216	092800	40864269	1987	1988	1988	1987	22
696	20241216	092700	40820543	1989	1988	1989	1988	120
697	20241216	092600	40581879	1989	1989	1989	1989	133
698	20241216	092500	40317342	1990	1989	1990	1989	5
699	20241216	092400	40307395	1982	1982	1982	1982	0
700	20241216	092300	40307395	1982	1990	1992	1982	345
701	20241216	092200	39621642	1990	1984	1990	1982	2557
702	20241216	092100	34543157	1983	1981	1984	1981	1805
703	20241216	092000	30962450	1983	1982	1983	1982	20
704	20241216	091900	30922805	1983	1982	1983	1970	400
705	20241216	091800	30133798	1983	1980	1983	1980	2283
706	20241216	091700	25610905	1979	1978	1979	1978	1229
707	20241216	091600	23179231	1980	1970	1980	1970	1246
708	20241216	091500	20712161	1980	1980	1980	1975	3545
709	20241216	091400	13709986	1980	1980	1980	1980	805
710	20241216	091300	12116086	1978	1975	1978	1975	612
711	20241216	091200	10907290	1970	1970	1975	1970	168
712	20241216	091100	10576325	1970	1964	1970	1964	1225
713	20241216	091000	8166118	1958	1958	1958	1958	50
714	20241216	090900	8068218	1948	1954	1957	1948	2256
715	20241216	090800	3659098	1954	1954	1954	1954	284
716	20241216	090700	3104162	1954	1955	1955	1954	24
717	20241216	090600	3057243	1955	1955	1955	1955	100
718	20241216	090500	2861743	1955	1946	1955	1946	465
719	20241216	090400	1953185	1946	1946	1946	1946	287
720	20241216	090300	1394683	1955	1955	1955	1955	25
721	20241216	090200	1345808	1955	1955	1955	1955	242
722	20241216	090100	872698	1954	1944	1954	1944	290
723	20241216	090000	306778	1954	1954	1954	1954	157