KissMeData/217730/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	204800	1013269960	1999	1999	1999	1999	4214
3	20241210	204700	1013269960	1999	1999	1999	1999	0
4	20241210	204600	1013269960	1999	1999	1999	1999	0
5	20241210	204500	1013269960	1999	1999	1999	1999	0
6	20241210	204400	1013269960	1999	1999	1999	1999	0
7	20241210	204300	1013269960	1999	1999	1999	1999	0
8	20241210	204200	1013269960	1999	1999	1999	1999	0
9	20241210	204100	1013269960	1999	1999	1999	1999	0
10	20241210	204000	1013269960	1999	1999	1999	1999	0
11	20241210	203900	1013269960	1999	1999	1999	1999	0
12	20241210	203800	1013269960	1999	1999	1999	1999	0
13	20241210	203700	1013269960	1999	1999	1999	1999	0
14	20241210	203600	1013269960	1999	1999	1999	1999	0
15	20241210	203500	1013269960	1999	1999	1999	1999	0
16	20241210	203400	1013269960	1999	1999	1999	1999	0
17	20241210	203300	1013269960	1999	1999	1999	1999	0
18	20241210	203200	1013269960	1999	1999	1999	1999	0
19	20241210	203100	1013269960	1999	1999	1999	1999	0
20	20241210	203000	1013269960	1999	1999	1999	1999	0
21	20241210	202900	1013269960	1999	1999	1999	1999	0
22	20241210	202800	1013269960	1999	1999	1999	1999	0
23	20241210	202700	1013269960	1999	1999	1999	1999	0
24	20241210	202600	1013269960	1999	1999	1999	1999	0
25	20241210	202500	1013269960	1999	1999	1999	1999	0
26	20241210	202400	1013269960	1999	1999	1999	1999	0
27	20241210	202300	1013269960	1999	1999	1999	1999	0
28	20241210	202200	1013269960	1999	1999	1999	1999	0
29	20241210	202100	1013269960	1999	1999	1999	1999	0
30	20241210	202000	1013269960	1999	1999	1999	1999	0
31	20241210	201900	1013269960	1999	1999	1999	1999	0
32	20241210	201800	1013269960	1999	1999	1999	1999	4214
33	20241210	201700	1013269960	1999	1999	1999	1999	0
34	20241210	201600	1013269960	1999	1999	1999	1999	0
35	20241210	201500	1013269960	1999	1999	1999	1999	0
36	20241210	201400	1013269960	1999	1999	1999	1999	0
37	20241210	201300	1013269960	1999	1999	1999	1999	0
38	20241210	201200	1013269960	1999	1999	1999	1999	0
39	20241210	201100	1013269960	1999	1999	1999	1999	0
40	20241210	201000	1013269960	1999	1999	1999	1999	0
41	20241210	200900	1013269960	1999	1999	1999	1999	0
42	20241210	200800	1013269960	1999	1999	1999	1999	0
43	20241210	200700	1013269960	1999	1999	1999	1999	0
44	20241210	200600	1013269960	1999	1999	1999	1999	0
45	20241210	200500	1013269960	1999	1999	1999	1999	0
46	20241210	200400	1013269960	1999	1999	1999	1999	0
47	20241210	200300	1013269960	1999	1999	1999	1999	0
48	20241210	200200	1013269960	1999	1999	1999	1999	0
49	20241210	200100	1013269960	1999	1999	1999	1999	0
50	20241210	200000	1013269960	1999	1999	1999	1999	0
51	20241210	195900	1013269960	1999	1999	1999	1999	0
52	20241210	195800	1013269960	1999	1999	1999	1999	0
53	20241210	195700	1013269960	1999	1999	1999	1999	0
54	20241210	195600	1013269960	1999	1999	1999	1999	0
55	20241210	195500	1013269960	1999	1999	1999	1999	0
56	20241210	195400	1013269960	1999	1999	1999	1999	0
57	20241210	195300	1013269960	1999	1999	1999	1999	0
58	20241210	195200	1013269960	1999	1999	1999	1999	0
59	20241210	195100	1013269960	1999	1999	1999	1999	0
60	20241210	195000	1013269960	1999	1999	1999	1999	0
61	20241210	194900	1013269960	1999	1999	1999	1999	0
62	20241210	194800	1013269960	1999	1999	1999	1999	4214
63	20241210	194700	1013269960	1999	1999	1999	1999	0
64	20241210	194600	1013269960	1999	1999	1999	1999	0
65	20241210	194500	1013269960	1999	1999	1999	1999	0
66	20241210	194400	1013269960	1999	1999	1999	1999	0
67	20241210	194300	1013269960	1999	1999	1999	1999	0
68	20241210	194200	1013269960	1999	1999	1999	1999	0
69	20241210	194100	1013269960	1999	1999	1999	1999	0
70	20241210	194000	1013269960	1999	1999	1999	1999	0
71	20241210	193900	1013269960	1999	1999	1999	1999	0
72	20241210	193800	1013269960	1999	1999	1999	1999	0
73	20241210	193700	1013269960	1999	1999	1999	1999	0
74	20241210	193600	1013269960	1999	1999	1999	1999	0
75	20241210	193500	1013269960	1999	1999	1999	1999	0
76	20241210	193400	1013269960	1999	1999	1999	1999	0
77	20241210	193300	1013269960	1999	1999	1999	1999	0
78	20241210	193200	1013269960	1999	1999	1999	1999	0
79	20241210	193100	1013269960	1999	1999	1999	1999	0
80	20241210	193000	1013269960	1999	1999	1999	1999	0
81	20241210	192900	1013269960	1999	1999	1999	1999	0
82	20241210	192800	1013269960	1999	1999	1999	1999	0
83	20241210	192700	1013269960	1999	1999	1999	1999	0
84	20241210	192600	1013269960	1999	1999	1999	1999	0
85	20241210	192500	1013269960	1999	1999	1999	1999	0
86	20241210	192400	1013269960	1999	1999	1999	1999	0
87	20241210	192300	1013269960	1999	1999	1999	1999	0
88	20241210	192200	1013269960	1999	1999	1999	1999	0
89	20241210	192100	1013269960	1999	1999	1999	1999	0
90	20241210	192000	1013269960	1999	1999	1999	1999	0
91	20241210	191900	1013269960	1999	1999	1999	1999	0
92	20241210	191800	1013269960	1999	1999	1999	1999	4214
93	20241210	191700	1013269960	1999	1999	1999	1999	0
94	20241210	191600	1013269960	1999	1999	1999	1999	0
95	20241210	191500	1013269960	1999	1999	1999	1999	0
96	20241210	191400	1013269960	1999	1999	1999	1999	0
97	20241210	191300	1013269960	1999	1999	1999	1999	0
98	20241210	191200	1013269960	1999	1999	1999	1999	0
99	20241210	191100	1013269960	1999	1999	1999	1999	0
100	20241210	191000	1013269960	1999	1999	1999	1999	0
101	20241210	190900	1013269960	1999	1999	1999	1999	0
102	20241210	190800	1013269960	1999	1999	1999	1999	0
103	20241210	190700	1013269960	1999	1999	1999	1999	0
104	20241210	190600	1013269960	1999	1999	1999	1999	0
105	20241210	190500	1013269960	1999	1999	1999	1999	0
106	20241210	190400	1013269960	1999	1999	1999	1999	0
107	20241210	190300	1013269960	1999	1999	1999	1999	0
108	20241210	190200	1013269960	1999	1999	1999	1999	0
109	20241210	190100	1013269960	1999	1999	1999	1999	0
110	20241210	190000	1013269960	1999	1999	1999	1999	0
111	20241210	185900	1013269960	1999	1999	1999	1999	0
112	20241210	185800	1013269960	1999	1999	1999	1999	0
113	20241210	185700	1013269960	1999	1999	1999	1999	0
114	20241210	185600	1013269960	1999	1999	1999	1999	0
115	20241210	185500	1013269960	1999	1999	1999	1999	0
116	20241210	185400	1013269960	1999	1999	1999	1999	0
117	20241210	185300	1013269960	1999	1999	1999	1999	0
118	20241210	185200	1013269960	1999	1999	1999	1999	0
119	20241210	185100	1013269960	1999	1999	1999	1999	0
120	20241210	185000	1013269960	1999	1999	1999	1999	0
121	20241210	184900	1013269960	1999	1999	1999	1999	0
122	20241210	184800	1013269960	1999	1999	1999	1999	4214
123	20241210	184700	1013269960	1999	1999	1999	1999	0
124	20241210	184600	1013269960	1999	1999	1999	1999	0
125	20241210	184500	1013269960	1999	1999	1999	1999	0
126	20241210	184400	1013269960	1999	1999	1999	1999	0
127	20241210	184300	1013269960	1999	1999	1999	1999	0
128	20241210	184200	1013269960	1999	1999	1999	1999	0
129	20241210	184100	1013269960	1999	1999	1999	1999	0
130	20241210	184000	1013269960	1999	1999	1999	1999	0
131	20241210	183900	1013269960	1999	1999	1999	1999	0
132	20241210	183800	1013269960	1999	1999	1999	1999	0
133	20241210	183700	1013269960	1999	1999	1999	1999	0
134	20241210	183600	1013269960	1999	1999	1999	1999	0
135	20241210	183500	1013269960	1999	1999	1999	1999	0
136	20241210	183400	1013269960	1999	1999	1999	1999	0
137	20241210	183300	1013269960	1999	1999	1999	1999	0
138	20241210	183200	1013269960	1999	1999	1999	1999	0
139	20241210	183100	1013269960	1999	1999	1999	1999	0
140	20241210	183000	1013269960	1999	1999	1999	1999	0
141	20241210	182900	1013269960	1999	1999	1999	1999	0
142	20241210	182800	1013269960	1999	1999	1999	1999	0
143	20241210	182700	1013269960	1999	1999	1999	1999	0
144	20241210	182600	1013269960	1999	1999	1999	1999	0
145	20241210	182500	1013269960	1999	1999	1999	1999	0
146	20241210	182400	1013269960	1999	1999	1999	1999	0
147	20241210	182300	1013269960	1999	1999	1999	1999	0
148	20241210	182200	1013269960	1999	1999	1999	1999	0
149	20241210	182100	1013269960	1999	1999	1999	1999	0
150	20241210	182000	1013269960	1999	1999	1999	1999	0
151	20241210	181900	1013269960	1999	1999	1999	1999	0
152	20241210	181800	1013269960	1999	1999	1999	1999	4214
153	20241210	181700	1013269960	1999	1999	1999	1999	0
154	20241210	181600	1013269960	1999	1999	1999	1999	0
155	20241210	181500	1013269960	1999	1999	1999	1999	0
156	20241210	181400	1013269960	1999	1999	1999	1999	0
157	20241210	181300	1013269960	1999	1999	1999	1999	0
158	20241210	181200	1013269960	1999	1999	1999	1999	0
159	20241210	181100	1013269960	1999	1999	1999	1999	0
160	20241210	181000	1013269960	1999	1999	1999	1999	0
161	20241210	180900	1013269960	1999	1999	1999	1999	0
162	20241210	180800	1013269960	1999	1999	1999	1999	0
163	20241210	180700	1013269960	1999	1999	1999	1999	0
164	20241210	180600	1013269960	1999	1999	1999	1999	0
165	20241210	180500	1013269960	1999	1999	1999	1999	0
166	20241210	180400	1013269960	1999	1999	1999	1999	0
167	20241210	180300	1013269960	1999	1999	1999	1999	0
168	20241210	180200	1013269960	1999	1999	1999	1999	0
169	20241210	180100	1013269960	1999	1999	1999	1999	0
170	20241210	180000	1013269960	1999	1999	1999	1999	0
171	20241210	175900	1013269960	1999	1999	1999	1999	0
172	20241210	175800	1013269960	1999	1999	1999	1999	0
173	20241210	175700	1013269960	1999	1999	1999	1999	0
174	20241210	175600	1013269960	1999	1999	1999	1999	0
175	20241210	175500	1013269960	1999	1999	1999	1999	0
176	20241210	175400	1013269960	1999	1999	1999	1999	0
177	20241210	175300	1013269960	1999	1999	1999	1999	0
178	20241210	175200	1013269960	1999	1999	1999	1999	0
179	20241210	175100	1013269960	1999	1999	1999	1999	0
180	20241210	175000	1013269960	1999	1999	1999	1999	0
181	20241210	174900	1013269960	1999	1999	1999	1999	0
182	20241210	174800	1013269960	1999	1999	1999	1999	4214
183	20241210	174700	1013269960	1999	1999	1999	1999	0
184	20241210	174600	1013269960	1999	1999	1999	1999	0
185	20241210	174500	1013269960	1999	1999	1999	1999	0
186	20241210	174400	1013269960	1999	1999	1999	1999	0
187	20241210	174300	1013269960	1999	1999	1999	1999	0
188	20241210	174200	1013269960	1999	1999	1999	1999	0
189	20241210	174100	1013269960	1999	1999	1999	1999	0
190	20241210	174000	1013269960	1999	1999	1999	1999	0
191	20241210	173900	1013269960	1999	1999	1999	1999	0
192	20241210	173800	1013269960	1999	1999	1999	1999	0
193	20241210	173700	1013269960	1999	1999	1999	1999	0
194	20241210	173600	1013269960	1999	1999	1999	1999	0
195	20241210	173500	1013269960	1999	1999	1999	1999	0
196	20241210	173400	1013269960	1999	1999	1999	1999	0
197	20241210	173300	1013269960	1999	1999	1999	1999	0
198	20241210	173200	1013269960	1999	1999	1999	1999	0
199	20241210	173100	1013269960	1999	1999	1999	1999	0
200	20241210	173000	1013269960	1999	1999	1999	1999	0
201	20241210	172900	1013269960	1999	1999	1999	1999	0
202	20241210	172800	1013269960	1999	1999	1999	1999	0
203	20241210	172700	1013269960	1999	1999	1999	1999	0
204	20241210	172600	1013269960	1999	1999	1999	1999	0
205	20241210	172500	1013269960	1999	1999	1999	1999	0
206	20241210	172400	1013269960	1999	1999	1999	1999	0
207	20241210	172300	1013269960	1999	1999	1999	1999	0
208	20241210	172200	1013269960	1999	1999	1999	1999	0
209	20241210	172100	1013269960	1999	1999	1999	1999	0
210	20241210	172000	1013269960	1999	1999	1999	1999	0
211	20241210	171900	1013269960	1999	1999	1999	1999	0
212	20241210	171800	1013269960	1999	1999	1999	1999	4214
213	20241210	171700	1013269960	1999	1999	1999	1999	0
214	20241210	171600	1013269960	1999	1999	1999	1999	0
215	20241210	171500	1013269960	1999	1999	1999	1999	0
216	20241210	171400	1013269960	1999	1999	1999	1999	0
217	20241210	171300	1013269960	1999	1999	1999	1999	0
218	20241210	171200	1013269960	1999	1999	1999	1999	0
219	20241210	171100	1013269960	1999	1999	1999	1999	0
220	20241210	171000	1013269960	1999	1999	1999	1999	0
221	20241210	170900	1013269960	1999	1999	1999	1999	0
222	20241210	170800	1013269960	1999	1999	1999	1999	0
223	20241210	170700	1013269960	1999	1999	1999	1999	0
224	20241210	170600	1013269960	1999	1999	1999	1999	0
225	20241210	170500	1013269960	1999	1999	1999	1999	0
226	20241210	170400	1013269960	1999	1999	1999	1999	0
227	20241210	170300	1013269960	1999	1999	1999	1999	0
228	20241210	170200	1013269960	1999	1999	1999	1999	0
229	20241210	170100	1013269960	1999	1999	1999	1999	0
230	20241210	170000	1013269960	1999	1999	1999	1999	0
231	20241210	165900	1013269960	1999	1999	1999	1999	0
232	20241210	165800	1013269960	1999	1999	1999	1999	0
233	20241210	165700	1013269960	1999	1999	1999	1999	0
234	20241210	165600	1013269960	1999	1999	1999	1999	0
235	20241210	165500	1013269960	1999	1999	1999	1999	0
236	20241210	165400	1013269960	1999	1999	1999	1999	0
237	20241210	165300	1013269960	1999	1999	1999	1999	0
238	20241210	165200	1013269960	1999	1999	1999	1999	0
239	20241210	165100	1013269960	1999	1999	1999	1999	0
240	20241210	165000	1013269960	1999	1999	1999	1999	0
241	20241210	164900	1013269960	1999	1999	1999	1999	0
242	20241210	164800	1013269960	1999	1999	1999	1999	4214
243	20241210	164700	1013269960	1999	1999	1999	1999	0
244	20241210	164600	1013269960	1999	1999	1999	1999	0
245	20241210	164500	1013269960	1999	1999	1999	1999	0
246	20241210	164400	1013269960	1999	1999	1999	1999	0
247	20241210	164300	1013269960	1999	1999	1999	1999	0
248	20241210	164200	1013269960	1999	1999	1999	1999	0
249	20241210	164100	1013269960	1999	1999	1999	1999	0
250	20241210	164000	1013269960	1999	1999	1999	1999	0
251	20241210	163900	1013269960	1999	1999	1999	1999	0
252	20241210	163800	1013269960	1999	1999	1999	1999	0
253	20241210	163700	1013269960	1999	1999	1999	1999	0
254	20241210	163600	1013269960	1999	1999	1999	1999	0
255	20241210	163500	1013269960	1999	1999	1999	1999	0
256	20241210	163400	1013269960	1999	1999	1999	1999	0
257	20241210	163300	1013269960	1999	1999	1999	1999	0
258	20241210	163200	1013269960	1999	1999	1999	1999	0
259	20241210	163100	1013269960	1999	1999	1999	1999	0
260	20241210	163000	1013269960	1999	1999	1999	1999	0
261	20241210	162900	1013269960	1999	1999	1999	1999	0
262	20241210	162800	1013269960	1999	1999	1999	1999	0
263	20241210	162700	1013269960	1999	1999	1999	1999	0
264	20241210	162600	1013269960	1999	1999	1999	1999	0
265	20241210	162500	1013269960	1999	1999	1999	1999	0
266	20241210	162400	1013269960	1999	1999	1999	1999	0
267	20241210	162300	1013269960	1999	1999	1999	1999	0
268	20241210	162200	1013269960	1999	1999	1999	1999	0
269	20241210	162100	1013269960	1999	1999	1999	1999	0
270	20241210	162000	1013269960	1999	1999	1999	1999	0
271	20241210	161900	1013269960	1999	1999	1999	1999	0
272	20241210	161800	1013269960	1999	1999	1999	1999	4214
273	20241210	161700	1013269960	1999	1999	1999	1999	0
274	20241210	161600	1013269960	1999	1999	1999	1999	0
275	20241210	161500	1013269960	1999	1999	1999	1999	0
276	20241210	161400	1013269960	1999	1999	1999	1999	0
277	20241210	161300	1013269960	1999	1999	1999	1999	0
278	20241210	161200	1013269960	1999	1999	1999	1999	0
279	20241210	161100	1013269960	1999	1999	1999	1999	0
280	20241210	161000	1013269960	1999	1999	1999	1999	0
281	20241210	160900	1013269960	1999	1999	1999	1999	0
282	20241210	160800	1013269960	1999	1999	1999	1999	0
283	20241210	160700	1013269960	1999	1999	1999	1999	0
284	20241210	160600	1013269960	1999	1999	1999	1999	0
285	20241210	160500	1013269960	1999	1999	1999	1999	0
286	20241210	160400	1013269960	1999	1999	1999	1999	0
287	20241210	160300	1013269960	1999	1999	1999	1999	0
288	20241210	160200	1013269960	1999	1999	1999	1999	0
289	20241210	160100	1013269960	1999	1999	1999	1999	0
290	20241210	160000	1013269960	1999	1999	1999	1999	0
291	20241210	155900	1013269960	1999	1999	1999	1999	0
292	20241210	155800	1013269960	1999	1999	1999	1999	0
293	20241210	155700	1013269960	1999	1999	1999	1999	0
294	20241210	155600	1013269960	1999	1999	1999	1999	0
295	20241210	155500	1013269960	1999	1999	1999	1999	0
296	20241210	155400	1013269960	1999	1999	1999	1999	0
297	20241210	155300	1013269960	1999	1999	1999	1999	0
298	20241210	155200	1013269960	1999	1999	1999	1999	0
299	20241210	155100	1013269960	1999	1999	1999	1999	0
300	20241210	155000	1013269960	1999	1999	1999	1999	0
301	20241210	154900	1013269960	1999	1999	1999	1999	0
302	20241210	154800	1013269960	1999	1999	1999	1999	4214
303	20241210	154700	1013269960	1999	1999	1999	1999	0
304	20241210	154600	1013269960	1999	1999	1999	1999	0
305	20241210	154500	1013269960	1999	1999	1999	1999	0
306	20241210	154400	1013269960	1999	1999	1999	1999	0
307	20241210	154300	1013269960	1999	1999	1999	1999	0
308	20241210	154200	1013269960	1999	1999	1999	1999	0
309	20241210	154100	1013269960	1999	1999	1999	1999	0
310	20241210	154000	1013269960	1999	1999	1999	1999	0
311	20241210	153900	1013269960	1999	1999	1999	1999	0
312	20241210	153800	1013269960	1999	1999	1999	1999	0
313	20241210	153700	1013269960	1999	1999	1999	1999	0
314	20241210	153600	1013269960	1999	1999	1999	1999	0
315	20241210	153500	1013269960	1999	1999	1999	1999	0
316	20241210	153400	1013269960	1999	1999	1999	1999	0
317	20241210	153300	1013269960	1999	1999	1999	1999	0
318	20241210	153200	1013269960	1999	1999	1999	1999	0
319	20241210	153100	1013269960	1999	1999	1999	1999	0
320	20241210	153000	1013269960	1999	1999	1999	1999	4214
321	20241210	152900	1004846174	2015	2015	2015	2015	0
322	20241210	152800	1004846174	2015	2015	2015	2015	0
323	20241210	152700	1004846174	2015	2015	2015	2015	0
324	20241210	152600	1004846174	2015	2015	2015	2015	0
325	20241210	152500	1004846174	2015	2015	2015	2015	0
326	20241210	152400	1004846174	2015	2015	2015	2015	0
327	20241210	152300	1004846174	2015	2015	2015	2015	0
328	20241210	152200	1004846174	2015	2015	2015	2015	0
329	20241210	152100	1004846174	2015	2015	2015	2015	0
330	20241210	152000	1004846174	2015	2015	2015	2015	0
331	20241210	151900	1004846174	2015	2000	2015	1999	1001
332	20241210	151800	1002836703	2000	1991	2015	1991	926
333	20241210	151700	1000978980	2025	1990	2025	1988	24528
334	20241210	151600	951358398	1990	2000	2005	1990	1356
335	20241210	151500	948650268	2005	2000	2005	2000	1122
336	20241210	151400	946405888	2000	2010	2010	2000	5510
337	20241210	151300	935332478	2010	1992	2010	1992	21707
338	20241210	151200	892025372	1992	1991	1992	1991	4271
339	20241210	151100	883517642	1991	1991	1991	1991	1001
340	20241210	151000	881524651	1992	1992	1993	1992	1667
341	20241210	150900	878203966	1993	1989	1993	1989	2800
342	20241210	150800	872633511	1989	1988	1989	1982	564
343	20241210	150700	871512290	1989	1989	1989	1989	24
344	20241210	150600	871464554	1989	1988	1989	1980	625
345	20241210	150500	870222890	1987	1982	1989	1982	2707
346	20241210	150400	864851754	1982	1977	1982	1977	3313
347	20241210	150300	858294933	1977	1974	1977	1974	721
348	20241210	150200	856871196	1974	1974	1974	1974	219
349	20241210	150100	856438890	1974	1967	1974	1967	1226
350	20241210	150000	854025766	1967	1967	1967	1967	0
351	20241210	145900	854025766	1967	1967	1967	1967	3
352	20241210	145800	854019865	1974	1967	1974	1967	12
353	20241210	145700	853996219	1974	1974	1974	1974	0
354	20241210	145600	853996219	1974	1973	1974	1973	483
355	20241210	145500	853042786	1975	1975	1975	1975	0
356	20241210	145400	853042786	1975	1967	1975	1967	505
357	20241210	145300	852045443	1975	1975	1975	1975	0
358	20241210	145200	852045443	1975	1975	1975	1975	0
359	20241210	145100	852045443	1975	1975	1975	1975	145
360	20241210	145000	851759068	1976	1967	1976	1967	1251
361	20241210	144900	849297908	1967	1968	1970	1967	952
362	20241210	144800	847424269	1977	1977	1977	1977	3
363	20241210	144700	847418338	1978	1972	1978	1972	8575
364	20241210	144600	830487484	1968	1968	1968	1968	106
365	20241210	144500	830278876	1968	1968	1968	1968	712
366	20241210	144400	828877660	1968	1970	1970	1968	1061
367	20241210	144300	826787608	1973	1972	1973	1972	144
368	20241210	144200	826503549	1970	1972	1972	1970	1011
369	20241210	144100	824509879	1969	1969	1969	1969	18
370	20241210	144000	824474437	1967	1967	1967	1967	0
371	20241210	143900	824474437	1967	1967	1967	1967	1
372	20241210	143800	824472470	1967	1968	1968	1967	510
373	20241210	143700	823469299	1966	1966	1966	1966	0
374	20241210	143600	823469299	1966	1967	1967	1966	632
375	20241210	143500	822226315	1968	1968	1972	1968	179
376	20241210	143400	821874003	1972	1969	1972	1968	1031
377	20241210	143300	819844212	1969	1969	1969	1969	79
378	20241210	143200	819688661	1969	1972	1972	1969	237
379	20241210	143100	819221309	1969	1969	1969	1969	380
380	20241210	143000	818473089	1970	1970	1970	1970	55
381	20241210	142900	818364739	1972	1972	1972	1972	2
382	20241210	142800	818360795	1969	1969	1969	1969	100
383	20241210	142700	818163895	1973	1973	1973	1973	1000
384	20241210	142600	816190895	1969	1973	1973	1969	700
385	20241210	142500	814810595	1973	1969	1973	1969	104
386	20241210	142400	814605579	1969	1969	1969	1969	0
387	20241210	142300	814605579	1969	1969	1969	1969	300
388	20241210	142200	814014879	1969	1969	1969	1969	55
389	20241210	142100	813906584	1973	1973	1973	1973	0
390	20241210	142000	813906584	1973	1973	1973	1968	1466
391	20241210	141900	811014666	1969	1974	1974	1969	12
392	20241210	141800	810990983	1974	1974	1974	1974	5
393	20241210	141700	810981113	1974	1974	1974	1974	0
394	20241210	141600	810981113	1974	1974	1974	1974	1
395	20241210	141500	810979139	1966	1966	1966	1966	1007
396	20241210	141400	808999377	1966	1966	1966	1966	0
397	20241210	141300	808999377	1966	1967	1967	1966	2500
398	20241210	141200	804083375	1967	1967	1967	1967	0
399	20241210	141100	804083375	1967	1967	1967	1967	0
400	20241210	141000	804083375	1967	1967	1967	1967	4051
401	20241210	140900	796115058	1974	1974	1974	1974	126
402	20241210	140800	795866334	1974	1974	1974	1974	50
403	20241210	140700	795767634	1966	1975	1975	1966	2
404	20241210	140600	795763693	1976	1976	1976	1976	15
405	20241210	140500	795734053	1976	1968	1976	1968	400
406	20241210	140400	794945253	1965	1965	1965	1965	256
407	20241210	140300	794442213	1965	1970	1970	1965	8293
408	20241210	140200	778146458	1970	1972	1972	1970	2542
409	20241210	140100	773135257	1973	1973	1973	1973	0
410	20241210	140000	773135257	1973	1971	1973	1971	1277
411	20241210	135900	770616680	1971	1971	1971	1971	200
412	20241210	135800	770222480	1971	1971	1971	1971	151
413	20241210	135700	769924859	1969	1969	1969	1969	100
414	20241210	135600	769727959	1968	1967	1968	1967	63
415	20241210	135500	769604027	1967	1967	1967	1967	0
416	20241210	135400	769604027	1967	1966	1967	1963	186
417	20241210	135300	769238289	1967	1967	1967	1967	0
418	20241210	135200	769238289	1967	1962	1967	1962	17
419	20241210	135100	769204860	1967	1966	1967	1966	62
420	20241210	135000	769082917	1966	1966	1966	1966	156
421	20241210	134900	768776221	1960	1960	1960	1959	3697
422	20241210	134800	761530179	1967	1967	1967	1967	20
423	20241210	134700	761490839	1967	1968	1968	1967	20
424	20241210	134600	761451480	1959	1962	1962	1959	3001
425	20241210	134500	755569289	1968	1968	1968	1962	1598
426	20241210	134400	752433425	1968	1968	1968	1968	203
427	20241210	134300	752033921	1962	1962	1962	1962	700
428	20241210	134200	750660521	1962	1965	1965	1962	70
429	20241210	134100	750522986	1967	1967	1967	1967	1304
430	20241210	134000	747958018	1968	1967	1968	1967	348
431	20241210	133900	747273174	1967	1967	1967	1967	5
432	20241210	133800	747263339	1967	1967	1967	1967	0
433	20241210	133700	747263339	1967	1967	1967	1967	7
434	20241210	133600	747249570	1960	1960	1960	1960	0
435	20241210	133500	747249570	1960	1960	1960	1960	0
436	20241210	133400	747249570	1960	1960	1960	1960	0
437	20241210	133300	747249570	1960	1960	1960	1960	0
438	20241210	133200	747249570	1960	1960	1960	1960	450
439	20241210	133100	746367570	1971	1971	1971	1971	50
440	20241210	133000	746269020	1971	1971	1971	1971	697
441	20241210	132900	744895233	1971	1971	1971	1971	0
442	20241210	132800	744895233	1971	1965	1971	1965	12
443	20241210	132700	744871600	1960	1960	1960	1960	500
444	20241210	132600	743891600	1961	1963	1963	1961	1702
445	20241210	132500	740552574	1963	1963	1963	1962	1955
446	20241210	132400	736715498	1963	1963	1963	1963	5
447	20241210	132300	736705683	1971	1971	1971	1962	905
448	20241210	132200	734928228	1972	1972	1972	1972	0
449	20241210	132100	734928228	1972	1972	1972	1972	0
450	20241210	132000	734928228	1972	1972	1972	1972	44
451	20241210	131900	734841460	1972	1972	1972	1972	3462
452	20241210	131800	728014396	1972	1972	1972	1972	0
453	20241210	131700	728014396	1972	1972	1972	1972	0
454	20241210	131600	728014396	1972	1972	1972	1972	510
455	20241210	131500	727008676	1972	1972	1972	1972	600
456	20241210	131400	725825476	1972	1972	1972	1972	0
457	20241210	131300	725825476	1972	1972	1972	1972	50
458	20241210	131200	725726876	1978	1978	1978	1978	0
459	20241210	131100	725726876	1978	1978	1978	1978	0
460	20241210	131000	725726876	1978	1978	1978	1978	0
461	20241210	130900	725726876	1978	1978	1978	1978	0
462	20241210	130800	725726876	1978	1976	1978	1976	3632
463	20241210	130700	718543688	1978	1978	1978	1978	100
464	20241210	130600	718345888	1979	1979	1979	1979	0
465	20241210	130500	718345888	1979	1979	1979	1979	1500
466	20241210	130400	715377388	1979	1979	1979	1979	0
467	20241210	130300	715377388	1979	1977	1979	1972	5
468	20241210	130200	715367502	1978	1978	1978	1978	6000
469	20241210	130100	703499502	1978	1978	1978	1978	0
470	20241210	130000	703499502	1978	1965	1978	1965	1800
471	20241210	125900	699951804	1966	1965	1966	1965	3880
472	20241210	125800	692327509	1965	1960	1966	1960	517
473	20241210	125700	691312412	1956	1960	1960	1956	617
474	20241210	125600	690105114	1960	1963	1963	1960	100
475	20241210	125500	689908847	1954	1955	1962	1953	4258
476	20241210	125400	681589334	1954	1959	1962	1954	1546
477	20241210	125300	678566090	1959	1959	1959	1959	111
478	20241210	125200	678348641	1959	1959	1959	1959	124
479	20241210	125100	678105725	1962	1960	1962	1960	71
480	20241210	125000	677966533	1960	1960	1960	1960	1
481	20241210	124900	677964573	1963	1963	1963	1963	79
482	20241210	124800	677809496	1963	1963	1963	1963	0
483	20241210	124700	677809496	1963	1963	1963	1963	9
484	20241210	124600	677791829	1963	1963	1963	1963	1
485	20241210	124500	677789866	1963	1962	1963	1962	10
486	20241210	124400	677770244	1962	1962	1962	1962	38
487	20241210	124300	677695688	1962	1962	1962	1962	0
488	20241210	124200	677695688	1962	1962	1962	1962	0
489	20241210	124100	677695688	1962	1961	1962	1961	62
490	20241210	124000	677574095	1968	1968	1968	1968	0
491	20241210	123900	677574095	1968	1962	1968	1962	1310
492	20241210	123800	674996931	1967	1959	1967	1959	315
493	20241210	123700	674379810	1959	1959	1959	1959	58
494	20241210	123600	674266188	1959	1956	1959	1956	1438
495	20241210	123500	671451778	1956	1956	1956	1956	22
496	20241210	123400	671408746	1956	1953	1956	1953	1570
497	20241210	123300	668341156	1944	1944	1944	1944	0
498	20241210	123200	668341156	1944	1944	1944	1944	0
499	20241210	123100	668341156	1944	1944	1944	1944	0
500	20241210	123000	668341156	1944	1944	1944	1944	219
501	20241210	122900	667915420	1944	1945	1945	1944	166
502	20241210	122800	667592714	1948	1944	1948	1944	1442
503	20241210	122700	664787016	1944	1944	1944	1944	39
504	20241210	122600	664711200	1944	1944	1944	1944	32
505	20241210	122500	664648992	1944	1944	1944	1944	0
506	20241210	122400	664648992	1944	1944	1944	1944	0
507	20241210	122300	664648992	1944	1944	1944	1944	276
508	20241210	122200	664112448	1944	1944	1944	1944	101
509	20241210	122100	663916104	1945	1945	1945	1945	0
510	20241210	122000	663916104	1945	1945	1945	1945	0
511	20241210	121900	663916104	1945	1940	1945	1940	1281
512	20241210	121800	661427040	1943	1943	1943	1933	470
513	20241210	121700	660515830	1943	1943	1943	1943	70
514	20241210	121600	660379820	1943	1930	1943	1930	502
515	20241210	121500	659410934	1929	1929	1929	1929	0
516	20241210	121400	659410934	1929	1929	1945	1927	4684
517	20241210	121300	650375616	1929	1933	1935	1929	2623
518	20241210	121200	645309373	1934	1942	1942	1934	5055
519	20241210	121100	635507050	1942	1942	1942	1942	0
520	20241210	121000	635507050	1942	1943	1943	1942	1012
521	20241210	120900	633541734	1941	1943	1943	1941	597
522	20241210	120800	632382478	1949	1949	1949	1949	100
523	20241210	120700	632187578	1949	1949	1949	1949	110
524	20241210	120600	631973188	1949	1949	1949	1949	3
525	20241210	120500	631967341	1942	1942	1942	1942	0
526	20241210	120400	631967341	1942	1942	1942	1942	0
527	20241210	120300	631967341	1942	1942	1942	1942	790
528	20241210	120200	630433161	1950	1950	1950	1950	6
529	20241210	120100	630421461	1953	1953	1953	1953	31
530	20241210	120000	630360918	1942	1943	1943	1941	2987
531	20241210	115900	624559666	1942	1947	1947	1942	1500
532	20241210	115800	621642179	1947	1947	1947	1947	1000
533	20241210	115700	619695179	1947	1951	1951	1947	9071
534	20241210	115600	602007116	1951	1955	1962	1951	4047
535	20241210	115500	594104745	1955	1955	1955	1955	500
536	20241210	115400	593127245	1955	1957	1957	1955	765
537	20241210	115300	591630460	1962	1962	1962	1962	0
538	20241210	115200	591630460	1962	1962	1962	1962	2
539	20241210	115100	591626536	1955	1956	1956	1955	200
540	20241210	115000	591235436	1957	1957	1957	1957	212
541	20241210	114900	590820552	1955	1956	1958	1955	825
542	20241210	114800	589207173	1957	1962	1963	1957	5639
543	20241210	114700	578159760	1968	1968	1968	1968	0
544	20241210	114600	578159760	1968	1968	1968	1968	0
545	20241210	114500	578159760	1968	1968	1968	1961	419
546	20241210	114400	577337317	1962	1968	1968	1962	103
547	20241210	114300	577134631	1968	1967	1968	1967	234
548	20241210	114200	576674253	1968	1968	1968	1968	240
549	20241210	114100	576201933	1968	1968	1968	1968	5
550	20241210	114000	576192093	1968	1968	1968	1968	0
551	20241210	113900	576192093	1968	1968	1968	1968	1
552	20241210	113800	576190125	1958	1958	1958	1958	0
553	20241210	113700	576190125	1958	1958	1958	1958	500
554	20241210	113600	575211125	1957	1958	1958	1957	45
555	20241210	113500	575123059	1957	1957	1957	1957	498
556	20241210	113400	574148473	1958	1962	1962	1958	1246
557	20241210	113300	571704229	1962	1962	1970	1962	415
558	20241210	113200	570889975	1962	1962	1962	1962	280
559	20241210	113100	570340615	1957	1957	1957	1957	5
560	20241210	113000	570330830	1957	1959	1959	1957	7
561	20241210	112900	570317128	1960	1965	1970	1960	6985
562	20241210	112800	556617067	1971	1971	1971	1971	15
563	20241210	112700	556587502	1961	1961	1961	1960	3229
564	20241210	112600	550256633	1960	1962	1962	1960	7298
565	20241210	112500	535949423	1963	1975	1975	1963	3767
566	20241210	112400	528534720	1975	1971	1975	1971	2410
567	20241210	112300	523779798	1971	1973	1973	1968	8820
568	20241210	112200	506402094	1973	1973	1973	1973	0
569	20241210	112100	506402094	1973	1973	1973	1973	0
570	20241210	112000	506402094	1973	1981	1981	1973	975
571	20241210	111900	504478145	1975	1975	1975	1972	2608
572	20241210	111800	499330029	1981	1981	1981	1981	100
573	20241210	111700	499131929	1974	1974	1974	1974	0
574	20241210	111600	499131929	1974	1974	1974	1974	0
575	20241210	111500	499131929	1974	1975	1975	1974	1609
576	20241210	111400	495955749	1975	1976	1976	1975	5738
577	20241210	111300	484618846	1976	1977	1978	1976	551
578	20241210	111200	483529022	1977	1977	1977	1977	17
579	20241210	111100	483495413	1977	1977	1977	1977	0
580	20241210	111000	483495413	1977	1977	1977	1977	3
581	20241210	110900	483489482	1976	1976	1976	1976	1000
582	20241210	110800	481513482	1976	1976	1976	1976	0
583	20241210	110700	481513482	1976	1976	1976	1976	1387
584	20241210	110600	478772770	1976	1976	1976	1976	0
585	20241210	110500	478772770	1976	1977	1977	1975	1911
586	20241210	110400	474996992	1985	1985	1985	1985	11
587	20241210	110300	474975157	1985	1985	1985	1985	60
588	20241210	110200	474856057	1976	1976	1976	1976	0
589	20241210	110100	474856057	1976	1976	1976	1976	105
590	20241210	110000	474648577	1980	1980	1980	1980	30
591	20241210	105900	474589177	1980	1975	1980	1975	4020
592	20241210	105800	466629677	1975	1977	1977	1975	974
593	20241210	105700	464705338	1980	1980	1980	1978	353
594	20241210	105600	464006712	1978	1980	1980	1978	341
595	20241210	105500	463331536	1980	1979	1980	1979	842
596	20241210	105400	461665050	1979	1979	1979	1979	9
597	20241210	105300	461647239	1980	1980	1980	1980	0
598	20241210	105200	461647239	1980	1989	1989	1980	2723
599	20241210	105100	456248806	1989	1989	1989	1989	520
600	20241210	105000	455214526	1989	1988	1989	1988	600
601	20241210	104900	454021518	1988	1988	1988	1988	4
602	20241210	104800	454013566	1979	1979	1979	1979	0
603	20241210	104700	454013566	1979	1979	1979	1979	1000
604	20241210	104600	452034566	1988	1985	1989	1980	4288
605	20241210	104500	443528119	1985	1985	1985	1985	78
606	20241210	104400	443373289	1985	1985	1985	1985	0
607	20241210	104300	443373289	1985	1985	1985	1985	0
608	20241210	104200	443373289	1985	1985	1985	1985	0
609	20241210	104100	443373289	1985	1985	1985	1985	54
610	20241210	104000	443266099	1985	1986	1986	1984	129
611	20241210	103900	443010043	1971	1971	1971	1971	0
612	20241210	103800	443010043	1971	1971	1971	1971	0
613	20241210	103700	443010043	1971	1978	1978	1971	6000
614	20241210	103600	431162365	1989	1986	1989	1986	2300
615	20241210	103500	426587923	1987	1986	1987	1986	12301
616	20241210	103400	402157644	1986	1980	1986	1980	210
617	20241210	103300	401741650	1974	1978	1978	1974	5
618	20241210	103200	401731776	1980	1980	1980	1976	36
619	20241210	103100	401660579	1977	1977	1977	1977	10
620	20241210	103000	401640809	1981	1981	1981	1977	4142
621	20241210	102900	393451793	1981	1982	1983	1981	71
622	20241210	102800	393311032	1981	1980	1981	1979	17
623	20241210	102700	393277360	1979	1981	1981	1979	210
624	20241210	102600	392861552	1981	1982	1982	1981	226
625	20241210	102500	392413844	1982	1982	1982	1982	155
626	20241210	102400	392106634	1981	1981	1981	1981	70
627	20241210	102300	391967964	1981	1981	1981	1981	254
628	20241210	102200	391464790	1981	1981	1981	1981	0
629	20241210	102100	391464790	1981	1980	1981	1980	105
630	20241210	102000	391256786	1970	1970	1970	1970	10
631	20241210	101900	391237086	1970	1970	1978	1970	2409
632	20241210	101800	386480964	1970	1979	1979	1970	875
633	20241210	101700	384750014	1979	1970	1979	1969	3200
634	20241210	101600	378441671	1980	1973	1980	1970	4454
635	20241210	101500	369659591	1974	1981	1981	1974	4995
636	20241210	101400	359779304	1982	1982	1982	1982	101
637	20241210	101300	359579122	1981	1984	1984	1981	2017
638	20241210	101200	355578633	1989	1989	1989	1989	157
639	20241210	101100	355266360	1989	1989	1989	1989	21
640	20241210	101000	355224591	1989	1982	1989	1981	2117
641	20241210	100900	351021778	1983	1984	1984	1983	200
642	20241210	100800	350625078	1983	1983	1983	1983	0
643	20241210	100700	350625078	1983	1983	1983	1983	925
644	20241210	100600	348790803	1981	1983	1983	1981	500
645	20241210	100500	347800095	1983	1985	1985	1983	5768
646	20241210	100400	336356779	1994	1994	1994	1994	8
647	20241210	100300	336340827	1994	1994	1994	1994	1
648	20241210	100200	336338833	1994	1994	1994	1994	1
649	20241210	100100	336336839	1985	1995	1995	1985	1011
650	20241210	100000	334322904	1995	1995	1995	1995	0
651	20241210	095900	334322904	1995	1995	1995	1995	941
652	20241210	095800	332445609	1984	1984	1984	1984	1
653	20241210	095700	332443625	1984	1984	1984	1984	110
654	20241210	095600	332225385	1984	1984	1984	1984	20
655	20241210	095500	332185705	1984	1985	1985	1984	425
656	20241210	095400	331342312	1985	1999	1999	1985	3063
657	20241210	095300	325234757	1999	1991	1999	1985	10212
658	20241210	095200	304903918	1990	1991	2000	1990	11007
659	20241210	095100	282998880	1992	1992	1992	1992	314
660	20241210	095000	282373392	1993	1996	2000	1993	5362
661	20241210	094900	271676824	1996	1996	1996	1994	9410
662	20241210	094800	252906744	1997	2000	2000	1997	678
663	20241210	094700	251551874	2000	2000	2000	2000	87
664	20241210	094600	251377874	2000	2010	2010	2000	981
665	20241210	094500	249414874	2010	2010	2010	2010	2002
666	20241210	094400	245390854	2010	2010	2010	2010	896
667	20241210	094300	243589894	2010	2010	2015	2010	2419
668	20241210	094200	238727644	2010	2000	2010	2000	5718
669	20241210	094100	227287194	2000	2000	2000	2000	310
670	20241210	094000	226667194	2005	1995	2005	1995	22
671	20241210	093900	226623284	1994	2000	2005	1994	3460
672	20241210	093800	219715568	2010	2010	2010	2010	1
673	20241210	093700	219713558	2010	2000	2010	1999	122
674	20241210	093600	219468539	2000	1999	2000	1999	697
675	20241210	093500	218075122	2000	2015	2015	2000	7245
676	20241210	093400	203547102	2015	2015	2015	2010	559
677	20241210	093300	202421577	2020	2020	2020	2005	2389
678	20241210	093200	197607707	2020	2010	2025	2005	2834
679	20241210	093100	191908757	2010	2005	2015	1996	3798
680	20241210	093000	184282324	2000	2005	2005	1995	5086
681	20241210	092900	174114932	2000	1996	2020	1995	11374
682	20241210	092800	151343581	1996	1991	1996	1991	1256
683	20241210	092700	148838378	1978	1978	1979	1978	1108
684	20241210	092600	146646750	1980	1980	1980	1979	4682
685	20241210	092500	137376391	1980	1980	1995	1980	4562
686	20241210	092400	128306206	1985	1977	1985	1977	236
687	20241210	092300	127839338	1977	1989	1989	1977	1003
688	20241210	092200	125855171	1989	1976	1989	1976	151
689	20241210	092100	125556782	1980	1990	1990	1980	6059
690	20241210	092000	113520863	1990	1985	1991	1981	3050
691	20241210	091900	107456327	1984	1984	1984	1984	660
692	20241210	091800	106146887	1985	1985	1985	1985	1
693	20241210	091700	106144902	1985	1972	1985	1972	3215
694	20241210	091600	99797062	1972	1979	1979	1972	11174
695	20241210	091500	77755325	1985	1990	1990	1985	4
696	20241210	091400	77747377	1992	1995	1996	1992	906
697	20241210	091300	75942257	1996	1967	1996	1967	7420
698	20241210	091200	61195686	1967	1987	1987	1967	126
699	20241210	091100	60945804	1989	1989	1989	1989	0
700	20241210	091000	60945804	1989	1989	1989	1988	171
701	20241210	090900	60605735	1973	1966	1980	1966	10589
702	20241210	090800	39734041	1966	1943	1966	1943	7442
703	20241210	090700	25246788	1942	1942	1942	1942	100
704	20241210	090600	25052588	1942	1942	1965	1942	178
705	20241210	090500	24706647	1941	1967	1967	1941	1250
706	20241210	090400	22279097	1968	1968	1968	1968	0
707	20241210	090300	22279097	1968	1968	1969	1968	916
708	20241210	090200	20476119	1969	1968	1969	1940	767
709	20241210	090100	18973382	1950	1950	1950	1950	1053
710	20241210	090000	16920032	1950	1910	1950	1910	8849