KissMeData/046120/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193000	145178763	1980	1980	1980	1980	1336
3	20241220	192900	145178763	1980	1980	1980	1980	0
4	20241220	192800	145178763	1980	1980	1980	1980	0
5	20241220	192700	145178763	1980	1980	1980	1980	0
6	20241220	192600	145178763	1980	1980	1980	1980	0
7	20241220	192500	145178763	1980	1980	1980	1980	0
8	20241220	192400	145178763	1980	1980	1980	1980	0
9	20241220	192300	145178763	1980	1980	1980	1980	0
10	20241220	192200	145178763	1980	1980	1980	1980	0
11	20241220	192100	145178763	1980	1980	1980	1980	0
12	20241220	192000	145178763	1980	1980	1980	1980	0
13	20241220	191900	145178763	1980	1980	1980	1980	0
14	20241220	191800	145178763	1980	1980	1980	1980	0
15	20241220	191700	145178763	1980	1980	1980	1980	0
16	20241220	191600	145178763	1980	1980	1980	1980	0
17	20241220	191500	145178763	1980	1980	1980	1980	0
18	20241220	191400	145178763	1980	1980	1980	1980	0
19	20241220	191300	145178763	1980	1980	1980	1980	0
20	20241220	191200	145178763	1980	1980	1980	1980	0
21	20241220	191100	145178763	1980	1980	1980	1980	0
22	20241220	191000	145178763	1980	1980	1980	1980	0
23	20241220	190900	145178763	1980	1980	1980	1980	0
24	20241220	190800	145178763	1980	1980	1980	1980	0
25	20241220	190700	145178763	1980	1980	1980	1980	0
26	20241220	190600	145178763	1980	1980	1980	1980	0
27	20241220	190500	145178763	1980	1980	1980	1980	0
28	20241220	190400	145178763	1980	1980	1980	1980	0
29	20241220	190300	145178763	1980	1980	1980	1980	0
30	20241220	190200	145178763	1980	1980	1980	1980	0
31	20241220	190100	145178763	1980	1980	1980	1980	0
32	20241220	190000	145178763	1980	1980	1980	1980	1336
33	20241220	185900	145178763	1980	1980	1980	1980	0
34	20241220	185800	145178763	1980	1980	1980	1980	0
35	20241220	185700	145178763	1980	1980	1980	1980	0
36	20241220	185600	145178763	1980	1980	1980	1980	0
37	20241220	185500	145178763	1980	1980	1980	1980	0
38	20241220	185400	145178763	1980	1980	1980	1980	0
39	20241220	185300	145178763	1980	1980	1980	1980	0
40	20241220	185200	145178763	1980	1980	1980	1980	0
41	20241220	185100	145178763	1980	1980	1980	1980	0
42	20241220	185000	145178763	1980	1980	1980	1980	0
43	20241220	184900	145178763	1980	1980	1980	1980	0
44	20241220	184800	145178763	1980	1980	1980	1980	0
45	20241220	184700	145178763	1980	1980	1980	1980	0
46	20241220	184600	145178763	1980	1980	1980	1980	0
47	20241220	184500	145178763	1980	1980	1980	1980	0
48	20241220	184400	145178763	1980	1980	1980	1980	0
49	20241220	184300	145178763	1980	1980	1980	1980	0
50	20241220	184200	145178763	1980	1980	1980	1980	0
51	20241220	184100	145178763	1980	1980	1980	1980	0
52	20241220	184000	145178763	1980	1980	1980	1980	0
53	20241220	183900	145178763	1980	1980	1980	1980	0
54	20241220	183800	145178763	1980	1980	1980	1980	0
55	20241220	183700	145178763	1980	1980	1980	1980	0
56	20241220	183600	145178763	1980	1980	1980	1980	0
57	20241220	183500	145178763	1980	1980	1980	1980	0
58	20241220	183400	145178763	1980	1980	1980	1980	0
59	20241220	183300	145178763	1980	1980	1980	1980	0
60	20241220	183200	145178763	1980	1980	1980	1980	0
61	20241220	183100	145178763	1980	1980	1980	1980	0
62	20241220	183000	145178763	1980	1980	1980	1980	1336
63	20241220	182900	145178763	1980	1980	1980	1980	0
64	20241220	182800	145178763	1980	1980	1980	1980	0
65	20241220	182700	145178763	1980	1980	1980	1980	0
66	20241220	182600	145178763	1980	1980	1980	1980	0
67	20241220	182500	145178763	1980	1980	1980	1980	0
68	20241220	182400	145178763	1980	1980	1980	1980	0
69	20241220	182300	145178763	1980	1980	1980	1980	0
70	20241220	182200	145178763	1980	1980	1980	1980	0
71	20241220	182100	145178763	1980	1980	1980	1980	0
72	20241220	182000	145178763	1980	1980	1980	1980	0
73	20241220	181900	145178763	1980	1980	1980	1980	0
74	20241220	181800	145178763	1980	1980	1980	1980	0
75	20241220	181700	145178763	1980	1980	1980	1980	0
76	20241220	181600	145178763	1980	1980	1980	1980	0
77	20241220	181500	145178763	1980	1980	1980	1980	0
78	20241220	181400	145178763	1980	1980	1980	1980	0
79	20241220	181300	145178763	1980	1980	1980	1980	0
80	20241220	181200	145178763	1980	1980	1980	1980	0
81	20241220	181100	145178763	1980	1980	1980	1980	0
82	20241220	181000	145178763	1980	1980	1980	1980	0
83	20241220	180900	145178763	1980	1980	1980	1980	0
84	20241220	180800	145178763	1980	1980	1980	1980	0
85	20241220	180700	145178763	1980	1980	1980	1980	0
86	20241220	180600	145178763	1980	1980	1980	1980	0
87	20241220	180500	145178763	1980	1980	1980	1980	0
88	20241220	180400	145178763	1980	1980	1980	1980	0
89	20241220	180300	145178763	1980	1980	1980	1980	0
90	20241220	180200	145178763	1980	1980	1980	1980	0
91	20241220	180100	145178763	1980	1980	1980	1980	0
92	20241220	180000	145178763	1980	1980	1980	1980	1336
93	20241220	175900	145178763	1980	1980	1980	1980	0
94	20241220	175800	145178763	1980	1980	1980	1980	0
95	20241220	175700	145178763	1980	1980	1980	1980	0
96	20241220	175600	145178763	1980	1980	1980	1980	0
97	20241220	175500	145178763	1980	1980	1980	1980	0
98	20241220	175400	145178763	1980	1980	1980	1980	0
99	20241220	175300	145178763	1980	1980	1980	1980	0
100	20241220	175200	145178763	1980	1980	1980	1980	0
101	20241220	175100	145178763	1980	1980	1980	1980	0
102	20241220	175000	145178763	1980	1980	1980	1980	0
103	20241220	174900	145178763	1980	1980	1980	1980	0
104	20241220	174800	145178763	1980	1980	1980	1980	0
105	20241220	174700	145178763	1980	1980	1980	1980	0
106	20241220	174600	145178763	1980	1980	1980	1980	0
107	20241220	174500	145178763	1980	1980	1980	1980	0
108	20241220	174400	145178763	1980	1980	1980	1980	0
109	20241220	174300	145178763	1980	1980	1980	1980	0
110	20241220	174200	145178763	1980	1980	1980	1980	0
111	20241220	174100	145178763	1980	1980	1980	1980	0
112	20241220	174000	145178763	1980	1980	1980	1980	0
113	20241220	173900	145178763	1980	1980	1980	1980	0
114	20241220	173800	145178763	1980	1980	1980	1980	0
115	20241220	173700	145178763	1980	1980	1980	1980	0
116	20241220	173600	145178763	1980	1980	1980	1980	0
117	20241220	173500	145178763	1980	1980	1980	1980	0
118	20241220	173400	145178763	1980	1980	1980	1980	0
119	20241220	173300	145178763	1980	1980	1980	1980	0
120	20241220	173200	145178763	1980	1980	1980	1980	0
121	20241220	173100	145178763	1980	1980	1980	1980	0
122	20241220	173000	145178763	1980	1980	1980	1980	1336
123	20241220	172900	145178763	1980	1980	1980	1980	0
124	20241220	172800	145178763	1980	1980	1980	1980	0
125	20241220	172700	145178763	1980	1980	1980	1980	0
126	20241220	172600	145178763	1980	1980	1980	1980	0
127	20241220	172500	145178763	1980	1980	1980	1980	0
128	20241220	172400	145178763	1980	1980	1980	1980	0
129	20241220	172300	145178763	1980	1980	1980	1980	0
130	20241220	172200	145178763	1980	1980	1980	1980	0
131	20241220	172100	145178763	1980	1980	1980	1980	0
132	20241220	172000	145178763	1980	1980	1980	1980	0
133	20241220	171900	145178763	1980	1980	1980	1980	0
134	20241220	171800	145178763	1980	1980	1980	1980	0
135	20241220	171700	145178763	1980	1980	1980	1980	0
136	20241220	171600	145178763	1980	1980	1980	1980	0
137	20241220	171500	145178763	1980	1980	1980	1980	0
138	20241220	171400	145178763	1980	1980	1980	1980	0
139	20241220	171300	145178763	1980	1980	1980	1980	0
140	20241220	171200	145178763	1980	1980	1980	1980	0
141	20241220	171100	145178763	1980	1980	1980	1980	0
142	20241220	171000	145178763	1980	1980	1980	1980	0
143	20241220	170900	145178763	1980	1980	1980	1980	0
144	20241220	170800	145178763	1980	1980	1980	1980	0
145	20241220	170700	145178763	1980	1980	1980	1980	0
146	20241220	170600	145178763	1980	1980	1980	1980	0
147	20241220	170500	145178763	1980	1980	1980	1980	0
148	20241220	170400	145178763	1980	1980	1980	1980	0
149	20241220	170300	145178763	1980	1980	1980	1980	0
150	20241220	170200	145178763	1980	1980	1980	1980	0
151	20241220	170100	145178763	1980	1980	1980	1980	0
152	20241220	170000	145178763	1980	1980	1980	1980	1336
153	20241220	165900	145178763	1980	1980	1980	1980	0
154	20241220	165800	145178763	1980	1980	1980	1980	0
155	20241220	165700	145178763	1980	1980	1980	1980	0
156	20241220	165600	145178763	1980	1980	1980	1980	0
157	20241220	165500	145178763	1980	1980	1980	1980	0
158	20241220	165400	145178763	1980	1980	1980	1980	0
159	20241220	165300	145178763	1980	1980	1980	1980	0
160	20241220	165200	145178763	1980	1980	1980	1980	0
161	20241220	165100	145178763	1980	1980	1980	1980	0
162	20241220	165000	145178763	1980	1980	1980	1980	0
163	20241220	164900	145178763	1980	1980	1980	1980	0
164	20241220	164800	145178763	1980	1980	1980	1980	0
165	20241220	164700	145178763	1980	1980	1980	1980	0
166	20241220	164600	145178763	1980	1980	1980	1980	0
167	20241220	164500	145178763	1980	1980	1980	1980	0
168	20241220	164400	145178763	1980	1980	1980	1980	0
169	20241220	164300	145178763	1980	1980	1980	1980	0
170	20241220	164200	145178763	1980	1980	1980	1980	0
171	20241220	164100	145178763	1980	1980	1980	1980	0
172	20241220	164000	145178763	1980	1980	1980	1980	0
173	20241220	163900	145178763	1980	1980	1980	1980	0
174	20241220	163800	145178763	1980	1980	1980	1980	0
175	20241220	163700	145178763	1980	1980	1980	1980	0
176	20241220	163600	145178763	1980	1980	1980	1980	0
177	20241220	163500	145178763	1980	1980	1980	1980	0
178	20241220	163400	145178763	1980	1980	1980	1980	0
179	20241220	163300	145178763	1980	1980	1980	1980	0
180	20241220	163200	145178763	1980	1980	1980	1980	0
181	20241220	163100	145178763	1980	1980	1980	1980	0
182	20241220	163000	145178763	1980	1980	1980	1980	1336
183	20241220	162900	145178763	1980	1980	1980	1980	0
184	20241220	162800	145178763	1980	1980	1980	1980	0
185	20241220	162700	145178763	1980	1980	1980	1980	0
186	20241220	162600	145178763	1980	1980	1980	1980	0
187	20241220	162500	145178763	1980	1980	1980	1980	0
188	20241220	162400	145178763	1980	1980	1980	1980	0
189	20241220	162300	145178763	1980	1980	1980	1980	0
190	20241220	162200	145178763	1980	1980	1980	1980	0
191	20241220	162100	145178763	1980	1980	1980	1980	0
192	20241220	162000	145178763	1980	1980	1980	1980	0
193	20241220	161900	145178763	1980	1980	1980	1980	0
194	20241220	161800	145178763	1980	1980	1980	1980	0
195	20241220	161700	145178763	1980	1980	1980	1980	0
196	20241220	161600	145178763	1980	1980	1980	1980	0
197	20241220	161500	145178763	1980	1980	1980	1980	0
198	20241220	161400	145178763	1980	1980	1980	1980	0
199	20241220	161300	145178763	1980	1980	1980	1980	0
200	20241220	161200	145178763	1980	1980	1980	1980	0
201	20241220	161100	145178763	1980	1980	1980	1980	0
202	20241220	161000	145178763	1980	1980	1980	1980	0
203	20241220	160900	145178763	1980	1980	1980	1980	0
204	20241220	160800	145178763	1980	1980	1980	1980	0
205	20241220	160700	145178763	1980	1980	1980	1980	0
206	20241220	160600	145178763	1980	1980	1980	1980	0
207	20241220	160500	145178763	1980	1980	1980	1980	0
208	20241220	160400	145178763	1980	1980	1980	1980	0
209	20241220	160300	145178763	1980	1980	1980	1980	0
210	20241220	160200	145178763	1980	1980	1980	1980	0
211	20241220	160100	145178763	1980	1980	1980	1980	0
212	20241220	160000	145178763	1980	1980	1980	1980	1336
213	20241220	155900	145178763	1980	1980	1980	1980	0
214	20241220	155800	145178763	1980	1980	1980	1980	0
215	20241220	155700	145178763	1980	1980	1980	1980	0
216	20241220	155600	145178763	1980	1980	1980	1980	0
217	20241220	155500	145178763	1980	1980	1980	1980	0
218	20241220	155400	145178763	1980	1980	1980	1980	0
219	20241220	155300	145178763	1980	1980	1980	1980	0
220	20241220	155200	145178763	1980	1980	1980	1980	0
221	20241220	155100	145178763	1980	1980	1980	1980	0
222	20241220	155000	145178763	1980	1980	1980	1980	0
223	20241220	154900	145178763	1980	1980	1980	1980	0
224	20241220	154800	145178763	1980	1980	1980	1980	0
225	20241220	154700	145178763	1980	1980	1980	1980	0
226	20241220	154600	145178763	1980	1980	1980	1980	0
227	20241220	154500	145178763	1980	1980	1980	1980	0
228	20241220	154400	145178763	1980	1980	1980	1980	0
229	20241220	154300	145178763	1980	1980	1980	1980	0
230	20241220	154200	145178763	1980	1980	1980	1980	0
231	20241220	154100	145178763	1980	1980	1980	1980	0
232	20241220	154000	145178763	1980	1980	1980	1980	0
233	20241220	153900	145178763	1980	1980	1980	1980	0
234	20241220	153800	145178763	1980	1980	1980	1980	0
235	20241220	153700	145178763	1980	1980	1980	1980	0
236	20241220	153600	145178763	1980	1980	1980	1980	0
237	20241220	153500	145178763	1980	1980	1980	1980	0
238	20241220	153400	145178763	1980	1980	1980	1980	0
239	20241220	153300	145178763	1980	1980	1980	1980	0
240	20241220	153200	145178763	1980	1980	1980	1980	0
241	20241220	153100	145178763	1980	1980	1980	1980	0
242	20241220	153000	145178763	1980	1980	1980	1980	2672
243	20241220	152900	142533483	1976	1976	1976	1976	0
244	20241220	152800	142533483	1976	1976	1976	1976	0
245	20241220	152700	142533483	1976	1976	1976	1976	0
246	20241220	152600	142533483	1976	1976	1976	1976	0
247	20241220	152500	142533483	1976	1976	1976	1976	0
248	20241220	152400	142533483	1976	1976	1976	1976	0
249	20241220	152300	142533483	1976	1976	1976	1976	0
250	20241220	152200	142533483	1976	1976	1976	1976	0
251	20241220	152100	142533483	1976	1976	1976	1976	0
252	20241220	152000	142533483	1976	1976	1976	1976	0
253	20241220	151900	142533483	1976	1975	1976	1975	126
254	20241220	151800	142284608	1975	1975	1975	1975	1
255	20241220	151700	142282633	1976	1976	1976	1976	0
256	20241220	151600	142282633	1976	1976	1976	1976	1495
257	20241220	151500	139328513	1976	1976	1976	1976	50
258	20241220	151400	139229713	1976	1976	1976	1976	1
259	20241220	151300	139227737	1976	1976	1976	1976	0
260	20241220	151200	139227737	1976	1976	1976	1976	0
261	20241220	151100	139227737	1976	1976	1976	1976	0
262	20241220	151000	139227737	1976	1976	1976	1976	3157
263	20241220	150900	132989505	1977	1977	1977	1977	0
264	20241220	150800	132989505	1977	1977	1977	1977	0
265	20241220	150700	132989505	1977	1977	1977	1977	0
266	20241220	150600	132989505	1977	1977	1977	1977	400
267	20241220	150500	132198705	1977	1977	1977	1977	0
268	20241220	150400	132198705	1977	1977	1977	1977	0
269	20241220	150300	132198705	1977	1978	1978	1977	480
270	20241220	150200	131249715	1978	1978	1978	1978	71
271	20241220	150100	131109277	1977	1977	1977	1977	0
272	20241220	150000	131109277	1977	1977	1977	1977	50
273	20241220	145900	131010427	1976	1976	1976	1976	2
274	20241220	145800	131006475	1977	1977	1977	1977	150
275	20241220	145700	130709925	1978	1978	1978	1978	0
276	20241220	145600	130709925	1978	1978	1978	1978	0
277	20241220	145500	130709925	1978	1978	1978	1978	0
278	20241220	145400	130709925	1978	1978	1978	1978	0
279	20241220	145300	130709925	1978	1978	1978	1978	0
280	20241220	145200	130709925	1978	1978	1978	1978	0
281	20241220	145100	130709925	1978	1978	1978	1978	0
282	20241220	145000	130709925	1978	1978	1978	1978	0
283	20241220	144900	130709925	1978	1978	1978	1978	0
284	20241220	144800	130709925	1978	1978	1978	1978	0
285	20241220	144700	130709925	1978	1972	1978	1971	201
286	20241220	144600	130313706	1977	1977	1977	1977	0
287	20241220	144500	130313706	1977	1977	1977	1977	0
288	20241220	144400	130313706	1977	1972	1977	1972	319
289	20241220	144300	129684623	1972	1972	1972	1972	69
290	20241220	144200	129548555	1972	1972	1972	1972	60
291	20241220	144100	129430235	1972	1972	1972	1972	25
292	20241220	144000	129380935	1971	1971	1971	1971	0
293	20241220	143900	129380935	1971	1971	1971	1971	0
294	20241220	143800	129380935	1971	1971	1971	1971	0
295	20241220	143700	129380935	1971	1971	1971	1971	0
296	20241220	143600	129380935	1971	1971	1971	1971	0
297	20241220	143500	129380935	1971	1971	1971	1971	20
298	20241220	143400	129341515	1972	1972	1972	1972	0
299	20241220	143300	129341515	1972	1975	1975	1972	2530
300	20241220	143200	124344795	1975	1975	1975	1975	422
301	20241220	143100	123511345	1975	1975	1975	1975	0
302	20241220	143000	123511345	1975	1976	1976	1975	665
303	20241220	142900	122197965	1977	1977	1977	1977	0
304	20241220	142800	122197965	1977	1977	1977	1977	0
305	20241220	142700	122197965	1977	1977	1977	1977	0
306	20241220	142600	122197965	1977	1977	1977	1977	0
307	20241220	142500	122197965	1977	1977	1977	1977	42
308	20241220	142400	122114931	1976	1976	1976	1976	0
309	20241220	142300	122114931	1976	1976	1976	1976	0
310	20241220	142200	122114931	1976	1976	1976	1976	0
311	20241220	142100	122114931	1976	1976	1976	1976	0
312	20241220	142000	122114931	1976	1976	1976	1976	6
313	20241220	141900	122103075	1976	1976	1976	1976	0
314	20241220	141800	122103075	1976	1976	1976	1976	0
315	20241220	141700	122103075	1976	1976	1976	1976	249
316	20241220	141600	121611051	1977	1977	1977	1977	0
317	20241220	141500	121611051	1977	1977	1977	1977	100
318	20241220	141400	121413351	1980	1980	1980	1980	0
319	20241220	141300	121413351	1980	1980	1980	1980	0
320	20241220	141200	121413351	1980	1980	1980	1980	0
321	20241220	141100	121413351	1980	1980	1980	1980	0
322	20241220	141000	121413351	1980	1980	1980	1980	0
323	20241220	140900	121413351	1980	1980	1980	1980	100
324	20241220	140800	121215351	1983	1983	1983	1983	0
325	20241220	140700	121215351	1983	1983	1983	1983	1
326	20241220	140600	121213368	1983	1983	1983	1983	0
327	20241220	140500	121213368	1983	1983	1983	1983	0
328	20241220	140400	121213368	1983	1983	1983	1983	0
329	20241220	140300	121213368	1983	1983	1983	1983	1
330	20241220	140200	121211385	1979	1979	1979	1979	0
331	20241220	140100	121211385	1979	1979	1979	1979	0
332	20241220	140000	121211385	1979	1979	1979	1979	0
333	20241220	135900	121211385	1979	1979	1979	1979	0
334	20241220	135800	121211385	1979	1979	1979	1979	61
335	20241220	135700	121090666	1979	1978	1979	1978	55
336	20241220	135600	120981872	1975	1975	1975	1975	0
337	20241220	135500	120981872	1975	1975	1975	1975	0
338	20241220	135400	120981872	1975	1975	1975	1975	0
339	20241220	135300	120981872	1975	1975	1975	1975	0
340	20241220	135200	120981872	1975	1975	1975	1975	0
341	20241220	135100	120981872	1975	1975	1975	1975	0
342	20241220	135000	120981872	1975	1975	1975	1975	100
343	20241220	134900	120784372	1978	1978	1978	1978	2
344	20241220	134800	120780416	1978	1978	1978	1978	2
345	20241220	134700	120776460	1969	1969	1969	1969	0
346	20241220	134600	120776460	1969	1969	1969	1969	0
347	20241220	134500	120776460	1969	1969	1969	1969	0
348	20241220	134400	120776460	1969	1969	1969	1969	0
349	20241220	134300	120776460	1969	1969	1969	1969	0
350	20241220	134200	120776460	1969	1969	1969	1969	0
351	20241220	134100	120776460	1969	1969	1969	1969	0
352	20241220	134000	120776460	1969	1969	1969	1969	0
353	20241220	133900	120776460	1969	1969	1969	1969	0
354	20241220	133800	120776460	1969	1971	1971	1969	2508
355	20241220	133700	115836553	1971	1971	1971	1971	0
356	20241220	133600	115836553	1971	1971	1971	1971	0
357	20241220	133500	115836553	1971	1971	1971	1971	0
358	20241220	133400	115836553	1971	1971	1971	1971	100
359	20241220	133300	115639453	1971	1971	1971	1971	0
360	20241220	133200	115639453	1971	1971	1971	1971	0
361	20241220	133100	115639453	1971	1971	1971	1971	0
362	20241220	133000	115639453	1971	1971	1971	1971	0
363	20241220	132900	115639453	1971	1971	1971	1971	0
364	20241220	132800	115639453	1971	1971	1971	1971	0
365	20241220	132700	115639453	1971	1978	1978	1971	138
366	20241220	132600	115367448	1980	1980	1980	1980	0
367	20241220	132500	115367448	1980	1980	1980	1980	0
368	20241220	132400	115367448	1980	1980	1980	1980	0
369	20241220	132300	115367448	1980	1980	1980	1980	0
370	20241220	132200	115367448	1980	1980	1980	1980	0
371	20241220	132100	115367448	1980	1980	1980	1980	51
372	20241220	132000	115266468	1970	1970	1970	1970	1
373	20241220	131900	115264498	1970	1970	1970	1970	0
374	20241220	131800	115264498	1970	1970	1970	1970	0
375	20241220	131700	115264498	1970	1970	1970	1970	0
376	20241220	131600	115264498	1970	1970	1970	1970	92
377	20241220	131500	115083258	1970	1972	1972	1970	2551
378	20241220	131400	110057567	1972	1975	1975	1972	580
379	20241220	131300	108913163	1976	1977	1977	1976	656
380	20241220	131200	107616652	1977	1977	1977	1977	0
381	20241220	131100	107616652	1977	1977	1977	1977	6
382	20241220	131000	107604790	1977	1977	1977	1977	505
383	20241220	130900	106606405	1978	1978	1978	1978	0
384	20241220	130800	106606405	1978	1978	1978	1978	736
385	20241220	130700	105150597	1979	1979	1979	1979	105
386	20241220	130600	104942802	1980	1980	1980	1980	0
387	20241220	130500	104942802	1980	1980	1980	1980	0
388	20241220	130400	104942802	1980	1980	1980	1980	10
389	20241220	130300	104923002	1980	1980	1980	1980	50
390	20241220	130200	104824002	1980	1980	1980	1980	10
391	20241220	130100	104804202	1980	1980	1980	1980	0
392	20241220	130000	104804202	1980	1980	1980	1980	0
393	20241220	125900	104804202	1980	1980	1980	1980	30
394	20241220	125800	104744802	1978	1978	1978	1978	0
395	20241220	125700	104744802	1978	1978	1978	1978	0
396	20241220	125600	104744802	1978	1978	1978	1978	0
397	20241220	125500	104744802	1978	1978	1978	1978	372
398	20241220	125400	104008986	1978	1978	1978	1978	20
399	20241220	125300	103969426	1978	1978	1978	1978	0
400	20241220	125200	103969426	1978	1978	1978	1978	0
401	20241220	125100	103969426	1978	1978	1978	1978	0
402	20241220	125000	103969426	1978	1978	1978	1978	0
403	20241220	124900	103969426	1978	1979	1979	1978	854
404	20241220	124800	102279941	1980	1980	1980	1980	0
405	20241220	124700	102279941	1980	1980	1980	1980	2
406	20241220	124600	102275981	1980	1980	1980	1980	0
407	20241220	124500	102275981	1980	1980	1980	1980	9
408	20241220	124400	102258161	1980	1980	1980	1980	0
409	20241220	124300	102258161	1980	1980	1980	1980	0
410	20241220	124200	102258161	1980	1980	1980	1980	0
411	20241220	124100	102258161	1980	1980	1980	1980	0
412	20241220	124000	102258161	1980	1980	1980	1980	0
413	20241220	123900	102258161	1980	1980	1980	1980	0
414	20241220	123800	102258161	1980	1980	1980	1980	0
415	20241220	123700	102258161	1980	1980	1980	1980	0
416	20241220	123600	102258161	1980	1980	1980	1980	30
417	20241220	123500	102198761	1980	1980	1980	1980	0
418	20241220	123400	102198761	1980	1980	1980	1980	100
419	20241220	123300	102000761	1980	1980	1980	1980	0
420	20241220	123200	102000761	1980	1980	1980	1980	0
421	20241220	123100	102000761	1980	1980	1980	1980	0
422	20241220	123000	102000761	1980	1980	1980	1980	0
423	20241220	122900	102000761	1980	1980	1980	1980	0
424	20241220	122800	102000761	1980	1980	1980	1980	0
425	20241220	122700	102000761	1980	1980	1980	1980	0
426	20241220	122600	102000761	1980	1980	1980	1980	0
427	20241220	122500	102000761	1980	1980	1980	1980	0
428	20241220	122400	102000761	1980	1980	1980	1980	100
429	20241220	122300	101802761	1985	1985	1985	1985	0
430	20241220	122200	101802761	1985	1985	1985	1985	0
431	20241220	122100	101802761	1985	1985	1985	1985	0
432	20241220	122000	101802761	1985	1985	1985	1985	0
433	20241220	121900	101802761	1985	1985	1985	1985	0
434	20241220	121800	101802761	1985	1985	1985	1985	0
435	20241220	121700	101802761	1985	1985	1985	1985	0
436	20241220	121600	101802761	1985	1985	1985	1985	0
437	20241220	121500	101802761	1985	1985	1985	1985	5
438	20241220	121400	101792836	1985	1985	1985	1985	0
439	20241220	121300	101792836	1985	1985	1985	1985	1
440	20241220	121200	101790851	1980	1980	1980	1980	0
441	20241220	121100	101790851	1980	1980	1980	1980	0
442	20241220	121000	101790851	1980	1980	1980	1980	0
443	20241220	120900	101790851	1980	1980	1980	1980	0
444	20241220	120800	101790851	1980	1980	1980	1980	0
445	20241220	120700	101790851	1980	1980	1980	1980	0
446	20241220	120600	101790851	1980	1980	1980	1980	0
447	20241220	120500	101790851	1980	1980	1980	1980	0
448	20241220	120400	101790851	1980	1980	1980	1980	0
449	20241220	120300	101790851	1980	1980	1980	1980	0
450	20241220	120200	101790851	1980	1984	1984	1980	2885
451	20241220	120100	96072636	1984	1984	1984	1984	13
452	20241220	120000	96046844	1985	1985	1985	1985	0
453	20241220	115900	96046844	1985	1985	1985	1985	0
454	20241220	115800	96046844	1985	1985	1985	1985	0
455	20241220	115700	96046844	1985	1985	1985	1985	10
456	20241220	115600	96026994	1985	1985	1985	1985	0
457	20241220	115500	96026994	1985	1985	1985	1985	10
458	20241220	115400	96007144	1984	1984	1984	1984	0
459	20241220	115300	96007144	1984	1984	1984	1984	10
460	20241220	115200	95987304	1985	1985	1985	1985	30
461	20241220	115100	95927754	1985	1984	1985	1984	64
462	20241220	115000	95800715	1985	1985	1985	1985	19
463	20241220	114900	95763000	1985	1985	1985	1985	0
464	20241220	114800	95763000	1985	1985	1985	1985	0
465	20241220	114700	95763000	1985	1985	1985	1985	0
466	20241220	114600	95763000	1985	1985	1985	1985	0
467	20241220	114500	95763000	1985	1985	1985	1985	0
468	20241220	114400	95763000	1985	1985	1985	1985	0
469	20241220	114300	95763000	1985	1985	1985	1985	0
470	20241220	114200	95763000	1985	1985	1985	1985	0
471	20241220	114100	95763000	1985	1985	1985	1985	0
472	20241220	114000	95763000	1985	1985	1985	1985	0
473	20241220	113900	95763000	1985	1985	1985	1985	0
474	20241220	113800	95763000	1985	1985	1985	1985	1
475	20241220	113700	95761015	1984	1984	1984	1984	0
476	20241220	113600	95761015	1984	1984	1984	1984	0
477	20241220	113500	95761015	1984	1984	1984	1984	0
478	20241220	113400	95761015	1984	1984	1984	1984	0
479	20241220	113300	95761015	1984	1984	1984	1984	144
480	20241220	113200	95475319	1984	1984	1984	1984	144
481	20241220	113100	95189623	1983	1983	1983	1983	0
482	20241220	113000	95189623	1983	1983	1983	1983	0
483	20241220	112900	95189623	1983	1983	1983	1983	0
484	20241220	112800	95189623	1983	1983	1983	1983	0
485	20241220	112700	95189623	1983	1981	1983	1981	100
486	20241220	112600	94991325	1983	1983	1983	1983	1
487	20241220	112500	94989342	1981	1981	1981	1981	194
488	20241220	112400	94605028	1981	1981	1981	1981	0
489	20241220	112300	94605028	1981	1983	1983	1981	1008
490	20241220	112200	92607570	1982	1983	1983	1982	1025
491	20241220	112100	90575703	1984	1984	1984	1984	0
492	20241220	112000	90575703	1984	1984	1984	1984	0
493	20241220	111900	90575703	1984	1984	1984	1984	0
494	20241220	111800	90575703	1984	1984	1984	1984	0
495	20241220	111700	90575703	1984	1984	1984	1984	86
496	20241220	111600	90405079	1984	1984	1984	1984	0
497	20241220	111500	90405079	1984	1984	1984	1984	0
498	20241220	111400	90405079	1984	1984	1984	1984	0
499	20241220	111300	90405079	1984	1985	1985	1984	152
500	20241220	111200	90103510	1985	1985	1985	1985	0
501	20241220	111100	90103510	1985	1985	1985	1985	1
502	20241220	111000	90101525	1985	1985	1985	1985	1
503	20241220	110900	90099540	1985	1987	1987	1985	487
504	20241220	110800	89132841	1988	1988	1988	1988	1
505	20241220	110700	89130853	1985	1985	1985	1985	0
506	20241220	110600	89130853	1985	1985	1985	1985	0
507	20241220	110500	89130853	1985	1985	1985	1985	0
508	20241220	110400	89130853	1985	1985	1985	1985	0
509	20241220	110300	89130853	1985	1985	1985	1985	16
510	20241220	110200	89099093	1985	1985	1985	1985	0
511	20241220	110100	89099093	1985	1985	1985	1985	0
512	20241220	110000	89099093	1985	1987	1987	1985	4385
513	20241220	105900	80391015	1987	1987	1987	1987	0
514	20241220	105800	80391015	1987	1987	1987	1987	0
515	20241220	105700	80391015	1987	1987	1987	1987	0
516	20241220	105600	80391015	1987	1987	1987	1987	0
517	20241220	105500	80391015	1987	1987	1987	1987	0
518	20241220	105400	80391015	1987	1987	1987	1987	0
519	20241220	105300	80391015	1987	1987	1987	1987	0
520	20241220	105200	80391015	1987	1987	1987	1987	1
521	20241220	105100	80389028	1987	1988	1988	1987	532
522	20241220	105000	79331445	1988	1988	1988	1988	1
523	20241220	104900	79329457	1988	1988	1988	1988	89
524	20241220	104800	79152525	1988	1988	1988	1988	0
525	20241220	104700	79152525	1988	1988	1988	1988	11
526	20241220	104600	79130657	1987	1990	1990	1987	256
527	20241220	104500	78621779	1990	1990	1990	1990	0
528	20241220	104400	78621779	1990	1990	1990	1990	1000
529	20241220	104300	76631779	1987	1987	1987	1987	0
530	20241220	104200	76631779	1987	1987	1987	1987	0
531	20241220	104100	76631779	1987	1987	1987	1987	0
532	20241220	104000	76631779	1987	1987	1987	1987	0
533	20241220	103900	76631779	1987	1987	1987	1987	0
534	20241220	103800	76631779	1987	1987	1987	1987	65
535	20241220	103700	76502624	1987	1989	1989	1987	2592
536	20241220	103600	71349724	1990	1990	1990	1990	0
537	20241220	103500	71349724	1990	1990	1990	1990	0
538	20241220	103400	71349724	1990	1990	1990	1990	0
539	20241220	103300	71349724	1990	1990	1990	1990	12
540	20241220	103200	71325844	1990	1990	1990	1990	0
541	20241220	103100	71325844	1990	1990	1990	1990	0
542	20241220	103000	71325844	1990	1990	1990	1990	0
543	20241220	102900	71325844	1990	1990	1990	1990	0
544	20241220	102800	71325844	1990	1990	1990	1990	0
545	20241220	102700	71325844	1990	1991	1991	1990	521
546	20241220	102600	70289023	1991	1991	1991	1991	0
547	20241220	102500	70289023	1991	1991	1991	1991	0
548	20241220	102400	70289023	1991	1992	1992	1991	1469
549	20241220	102300	67363895	1993	1993	1993	1993	0
550	20241220	102200	67363895	1993	1993	1993	1993	0
551	20241220	102100	67363895	1993	1993	1993	1993	0
552	20241220	102000	67363895	1993	1993	1993	1993	0
553	20241220	101900	67363895	1993	1993	1993	1993	4
554	20241220	101800	67355923	1993	1993	1993	1993	0
555	20241220	101700	67355923	1993	1993	1993	1993	0
556	20241220	101600	67355923	1993	1993	1993	1993	6
557	20241220	101500	67343965	1993	1993	1993	1993	0
558	20241220	101400	67343965	1993	1993	1993	1993	65
559	20241220	101300	67214420	1992	1992	1992	1992	0
560	20241220	101200	67214420	1992	1992	1992	1992	0
561	20241220	101100	67214420	1992	1992	1992	1992	0
562	20241220	101000	67214420	1992	1992	1992	1992	0
563	20241220	100900	67214420	1992	1992	1992	1992	0
564	20241220	100800	67214420	1992	1992	1992	1992	0
565	20241220	100700	67214420	1992	1992	1992	1992	0
566	20241220	100600	67214420	1992	1992	1992	1992	40
567	20241220	100500	67134740	2000	2000	2000	2000	10
568	20241220	100400	67114740	2000	2000	2000	2000	1
569	20241220	100300	67112740	2000	2000	2000	2000	1
570	20241220	100200	67110740	2000	2000	2000	2000	4
571	20241220	100100	67102740	2000	2000	2000	2000	0
572	20241220	100000	67102740	2000	2000	2000	2000	0
573	20241220	095900	67102740	2000	2000	2000	2000	9
574	20241220	095800	67084740	2000	2000	2000	2000	0
575	20241220	095700	67084740	2000	2000	2000	2000	0
576	20241220	095600	67084740	2000	2000	2000	2000	0
577	20241220	095500	67084740	2000	2000	2000	2000	0
578	20241220	095400	67084740	2000	2000	2000	2000	0
579	20241220	095300	67084740	2000	2000	2000	2000	0
580	20241220	095200	67084740	2000	2000	2000	2000	50
581	20241220	095100	66984740	1991	1991	1991	1991	0
582	20241220	095000	66984740	1991	1991	1991	1991	400
583	20241220	094900	66188340	1991	1991	1991	1991	0
584	20241220	094800	66188340	1991	1991	1991	1991	353
585	20241220	094700	65485517	2000	2000	2000	2000	50
586	20241220	094600	65385517	2000	2000	2000	2000	251
587	20241220	094500	64883517	2000	2000	2000	2000	4
588	20241220	094400	64875517	2000	2000	2000	2000	253
589	20241220	094300	64369517	2000	2000	2000	2000	2
590	20241220	094200	64365517	2000	2000	2000	2000	3
591	20241220	094100	64359517	2000	2000	2000	1999	97
592	20241220	094000	64165548	2000	2000	2000	2000	25
593	20241220	093900	64115548	2000	2000	2000	2000	0
594	20241220	093800	64115548	2000	1999	2000	1999	552
595	20241220	093700	63011558	1998	1995	1998	1995	2067
596	20241220	093600	58887878	1994	1989	1994	1989	44
597	20241220	093500	58800171	1993	1993	1993	1993	10
598	20241220	093400	58780241	1994	1988	1994	1988	2
599	20241220	093300	58776259	1994	1994	1994	1994	49
600	20241220	093200	58678553	1995	1995	1995	1995	0
601	20241220	093100	58678553	1995	1995	1995	1995	2
602	20241220	093000	58674563	1988	1988	1988	1988	30
603	20241220	092900	58614923	1987	1989	1989	1987	732
604	20241220	092800	57159827	1989	1989	1989	1989	0
605	20241220	092700	57159827	1989	1996	1996	1989	97
606	20241220	092600	56966887	1989	1991	1991	1989	2194
607	20241220	092500	52600812	1992	1995	2000	1992	218
608	20241220	092400	52166495	1996	1994	1996	1994	3
609	20241220	092300	52160510	1993	1993	1993	1993	218
610	20241220	092200	51726036	1993	2000	2000	1993	12
611	20241220	092100	51702043	1993	1993	1993	1993	11
612	20241220	092000	51680120	1993	1993	1993	1993	32
613	20241220	091900	51616344	1993	1993	1993	1993	0
614	20241220	091800	51616344	1993	1992	1993	1992	394
615	20241220	091700	50831493	1993	1995	1995	1993	1572
616	20241220	091600	47696575	1995	1995	1995	1995	0
617	20241220	091500	47696575	1995	1995	1995	1995	2
618	20241220	091400	47692585	1995	1995	1995	1995	0
619	20241220	091300	47692585	1995	2000	2000	1995	1406
620	20241220	091200	44884615	2000	2000	2000	2000	331
621	20241220	091100	44222615	2000	2000	2000	2000	872
622	20241220	091000	42478615	2005	2005	2005	2005	275
623	20241220	090900	41927240	2005	2015	2015	2005	2181
624	20241220	090800	37541130	2015	2025	2025	2015	1090
625	20241220	090700	35338680	2030	2030	2030	2030	0
626	20241220	090600	35338680	2030	2030	2030	2030	0
627	20241220	090500	35338680	2030	2045	2060	2030	3371
628	20241220	090400	28470480	2060	2050	2065	2045	3148
629	20241220	090300	21998575	2055	2060	2060	2055	196
630	20241220	090200	21595495	2060	2050	2060	2050	821
631	20241220	090100	19910345	2045	2060	2065	2045	3173
632	20241220	090000	13381645	2060	2050	2065	2045	6514