KissMeData/046120/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193000	139462555	1990	1990	1990	1990	2544
3	20241223	192900	139462555	1990	1990	1990	1990	0
4	20241223	192800	139462555	1990	1990	1990	1990	0
5	20241223	192700	139462555	1990	1990	1990	1990	0
6	20241223	192600	139462555	1990	1990	1990	1990	0
7	20241223	192500	139462555	1990	1990	1990	1990	0
8	20241223	192400	139462555	1990	1990	1990	1990	0
9	20241223	192300	139462555	1990	1990	1990	1990	0
10	20241223	192200	139462555	1990	1990	1990	1990	0
11	20241223	192100	139462555	1990	1990	1990	1990	0
12	20241223	192000	139462555	1990	1990	1990	1990	0
13	20241223	191900	139462555	1990	1990	1990	1990	0
14	20241223	191800	139462555	1990	1990	1990	1990	0
15	20241223	191700	139462555	1990	1990	1990	1990	0
16	20241223	191600	139462555	1990	1990	1990	1990	0
17	20241223	191500	139462555	1990	1990	1990	1990	0
18	20241223	191400	139462555	1990	1990	1990	1990	0
19	20241223	191300	139462555	1990	1990	1990	1990	0
20	20241223	191200	139462555	1990	1990	1990	1990	0
21	20241223	191100	139462555	1990	1990	1990	1990	0
22	20241223	191000	139462555	1990	1990	1990	1990	0
23	20241223	190900	139462555	1990	1990	1990	1990	0
24	20241223	190800	139462555	1990	1990	1990	1990	0
25	20241223	190700	139462555	1990	1990	1990	1990	0
26	20241223	190600	139462555	1990	1990	1990	1990	0
27	20241223	190500	139462555	1990	1990	1990	1990	0
28	20241223	190400	139462555	1990	1990	1990	1990	0
29	20241223	190300	139462555	1990	1990	1990	1990	0
30	20241223	190200	139462555	1990	1990	1990	1990	0
31	20241223	190100	139462555	1990	1990	1990	1990	0
32	20241223	190000	139462555	1990	1990	1990	1990	2544
33	20241223	185900	139462555	1990	1990	1990	1990	0
34	20241223	185800	139462555	1990	1990	1990	1990	0
35	20241223	185700	139462555	1990	1990	1990	1990	0
36	20241223	185600	139462555	1990	1990	1990	1990	0
37	20241223	185500	139462555	1990	1990	1990	1990	0
38	20241223	185400	139462555	1990	1990	1990	1990	0
39	20241223	185300	139462555	1990	1990	1990	1990	0
40	20241223	185200	139462555	1990	1990	1990	1990	0
41	20241223	185100	139462555	1990	1990	1990	1990	0
42	20241223	185000	139462555	1990	1990	1990	1990	0
43	20241223	184900	139462555	1990	1990	1990	1990	0
44	20241223	184800	139462555	1990	1990	1990	1990	0
45	20241223	184700	139462555	1990	1990	1990	1990	0
46	20241223	184600	139462555	1990	1990	1990	1990	0
47	20241223	184500	139462555	1990	1990	1990	1990	0
48	20241223	184400	139462555	1990	1990	1990	1990	0
49	20241223	184300	139462555	1990	1990	1990	1990	0
50	20241223	184200	139462555	1990	1990	1990	1990	0
51	20241223	184100	139462555	1990	1990	1990	1990	0
52	20241223	184000	139462555	1990	1990	1990	1990	0
53	20241223	183900	139462555	1990	1990	1990	1990	0
54	20241223	183800	139462555	1990	1990	1990	1990	0
55	20241223	183700	139462555	1990	1990	1990	1990	0
56	20241223	183600	139462555	1990	1990	1990	1990	0
57	20241223	183500	139462555	1990	1990	1990	1990	0
58	20241223	183400	139462555	1990	1990	1990	1990	0
59	20241223	183300	139462555	1990	1990	1990	1990	0
60	20241223	183200	139462555	1990	1990	1990	1990	0
61	20241223	183100	139462555	1990	1990	1990	1990	0
62	20241223	183000	139462555	1990	1990	1990	1990	2544
63	20241223	182900	139462555	1990	1990	1990	1990	0
64	20241223	182800	139462555	1990	1990	1990	1990	0
65	20241223	182700	139462555	1990	1990	1990	1990	0
66	20241223	182600	139462555	1990	1990	1990	1990	0
67	20241223	182500	139462555	1990	1990	1990	1990	0
68	20241223	182400	139462555	1990	1990	1990	1990	0
69	20241223	182300	139462555	1990	1990	1990	1990	0
70	20241223	182200	139462555	1990	1990	1990	1990	0
71	20241223	182100	139462555	1990	1990	1990	1990	0
72	20241223	182000	139462555	1990	1990	1990	1990	0
73	20241223	181900	139462555	1990	1990	1990	1990	0
74	20241223	181800	139462555	1990	1990	1990	1990	0
75	20241223	181700	139462555	1990	1990	1990	1990	0
76	20241223	181600	139462555	1990	1990	1990	1990	0
77	20241223	181500	139462555	1990	1990	1990	1990	0
78	20241223	181400	139462555	1990	1990	1990	1990	0
79	20241223	181300	139462555	1990	1990	1990	1990	0
80	20241223	181200	139462555	1990	1990	1990	1990	0
81	20241223	181100	139462555	1990	1990	1990	1990	0
82	20241223	181000	139462555	1990	1990	1990	1990	0
83	20241223	180900	139462555	1990	1990	1990	1990	0
84	20241223	180800	139462555	1990	1990	1990	1990	0
85	20241223	180700	139462555	1990	1990	1990	1990	0
86	20241223	180600	139462555	1990	1990	1990	1990	0
87	20241223	180500	139462555	1990	1990	1990	1990	0
88	20241223	180400	139462555	1990	1990	1990	1990	0
89	20241223	180300	139462555	1990	1990	1990	1990	0
90	20241223	180200	139462555	1990	1990	1990	1990	0
91	20241223	180100	139462555	1990	1990	1990	1990	0
92	20241223	180000	139462555	1990	1990	1990	1990	2544
93	20241223	175900	139462555	1990	1990	1990	1990	0
94	20241223	175800	139462555	1990	1990	1990	1990	0
95	20241223	175700	139462555	1990	1990	1990	1990	0
96	20241223	175600	139462555	1990	1990	1990	1990	0
97	20241223	175500	139462555	1990	1990	1990	1990	0
98	20241223	175400	139462555	1990	1990	1990	1990	0
99	20241223	175300	139462555	1990	1990	1990	1990	0
100	20241223	175200	139462555	1990	1990	1990	1990	0
101	20241223	175100	139462555	1990	1990	1990	1990	0
102	20241223	175000	139462555	1990	1990	1990	1990	0
103	20241223	174900	139462555	1990	1990	1990	1990	0
104	20241223	174800	139462555	1990	1990	1990	1990	0
105	20241223	174700	139462555	1990	1990	1990	1990	0
106	20241223	174600	139462555	1990	1990	1990	1990	0
107	20241223	174500	139462555	1990	1990	1990	1990	0
108	20241223	174400	139462555	1990	1990	1990	1990	0
109	20241223	174300	139462555	1990	1990	1990	1990	0
110	20241223	174200	139462555	1990	1990	1990	1990	0
111	20241223	174100	139462555	1990	1990	1990	1990	0
112	20241223	174000	139462555	1990	1990	1990	1990	0
113	20241223	173900	139462555	1990	1990	1990	1990	0
114	20241223	173800	139462555	1990	1990	1990	1990	0
115	20241223	173700	139462555	1990	1990	1990	1990	0
116	20241223	173600	139462555	1990	1990	1990	1990	0
117	20241223	173500	139462555	1990	1990	1990	1990	0
118	20241223	173400	139462555	1990	1990	1990	1990	0
119	20241223	173300	139462555	1990	1990	1990	1990	0
120	20241223	173200	139462555	1990	1990	1990	1990	0
121	20241223	173100	139462555	1990	1990	1990	1990	0
122	20241223	173000	139462555	1990	1990	1990	1990	2544
123	20241223	172900	139462555	1990	1990	1990	1990	0
124	20241223	172800	139462555	1990	1990	1990	1990	0
125	20241223	172700	139462555	1990	1990	1990	1990	0
126	20241223	172600	139462555	1990	1990	1990	1990	0
127	20241223	172500	139462555	1990	1990	1990	1990	0
128	20241223	172400	139462555	1990	1990	1990	1990	0
129	20241223	172300	139462555	1990	1990	1990	1990	0
130	20241223	172200	139462555	1990	1990	1990	1990	0
131	20241223	172100	139462555	1990	1990	1990	1990	0
132	20241223	172000	139462555	1990	1990	1990	1990	0
133	20241223	171900	139462555	1990	1990	1990	1990	0
134	20241223	171800	139462555	1990	1990	1990	1990	0
135	20241223	171700	139462555	1990	1990	1990	1990	0
136	20241223	171600	139462555	1990	1990	1990	1990	0
137	20241223	171500	139462555	1990	1990	1990	1990	0
138	20241223	171400	139462555	1990	1990	1990	1990	0
139	20241223	171300	139462555	1990	1990	1990	1990	0
140	20241223	171200	139462555	1990	1990	1990	1990	0
141	20241223	171100	139462555	1990	1990	1990	1990	0
142	20241223	171000	139462555	1990	1990	1990	1990	0
143	20241223	170900	139462555	1990	1990	1990	1990	0
144	20241223	170800	139462555	1990	1990	1990	1990	0
145	20241223	170700	139462555	1990	1990	1990	1990	0
146	20241223	170600	139462555	1990	1990	1990	1990	0
147	20241223	170500	139462555	1990	1990	1990	1990	0
148	20241223	170400	139462555	1990	1990	1990	1990	0
149	20241223	170300	139462555	1990	1990	1990	1990	0
150	20241223	170200	139462555	1990	1990	1990	1990	0
151	20241223	170100	139462555	1990	1990	1990	1990	0
152	20241223	170000	139462555	1990	1990	1990	1990	2544
153	20241223	165900	139462555	1990	1990	1990	1990	0
154	20241223	165800	139462555	1990	1990	1990	1990	0
155	20241223	165700	139462555	1990	1990	1990	1990	0
156	20241223	165600	139462555	1990	1990	1990	1990	0
157	20241223	165500	139462555	1990	1990	1990	1990	0
158	20241223	165400	139462555	1990	1990	1990	1990	0
159	20241223	165300	139462555	1990	1990	1990	1990	0
160	20241223	165200	139462555	1990	1990	1990	1990	0
161	20241223	165100	139462555	1990	1990	1990	1990	0
162	20241223	165000	139462555	1990	1990	1990	1990	0
163	20241223	164900	139462555	1990	1990	1990	1990	0
164	20241223	164800	139462555	1990	1990	1990	1990	0
165	20241223	164700	139462555	1990	1990	1990	1990	0
166	20241223	164600	139462555	1990	1990	1990	1990	0
167	20241223	164500	139462555	1990	1990	1990	1990	0
168	20241223	164400	139462555	1990	1990	1990	1990	0
169	20241223	164300	139462555	1990	1990	1990	1990	0
170	20241223	164200	139462555	1990	1990	1990	1990	0
171	20241223	164100	139462555	1990	1990	1990	1990	0
172	20241223	164000	139462555	1990	1990	1990	1990	0
173	20241223	163900	139462555	1990	1990	1990	1990	0
174	20241223	163800	139462555	1990	1990	1990	1990	0
175	20241223	163700	139462555	1990	1990	1990	1990	0
176	20241223	163600	139462555	1990	1990	1990	1990	0
177	20241223	163500	139462555	1990	1990	1990	1990	0
178	20241223	163400	139462555	1990	1990	1990	1990	0
179	20241223	163300	139462555	1990	1990	1990	1990	0
180	20241223	163200	139462555	1990	1990	1990	1990	0
181	20241223	163100	139462555	1990	1990	1990	1990	0
182	20241223	163000	139462555	1990	1990	1990	1990	2544
183	20241223	162900	139462555	1990	1990	1990	1990	0
184	20241223	162800	139462555	1990	1990	1990	1990	0
185	20241223	162700	139462555	1990	1990	1990	1990	0
186	20241223	162600	139462555	1990	1990	1990	1990	0
187	20241223	162500	139462555	1990	1990	1990	1990	0
188	20241223	162400	139462555	1990	1990	1990	1990	0
189	20241223	162300	139462555	1990	1990	1990	1990	0
190	20241223	162200	139462555	1990	1990	1990	1990	0
191	20241223	162100	139462555	1990	1990	1990	1990	0
192	20241223	162000	139462555	1990	1990	1990	1990	0
193	20241223	161900	139462555	1990	1990	1990	1990	0
194	20241223	161800	139462555	1990	1990	1990	1990	0
195	20241223	161700	139462555	1990	1990	1990	1990	0
196	20241223	161600	139462555	1990	1990	1990	1990	0
197	20241223	161500	139462555	1990	1990	1990	1990	0
198	20241223	161400	139462555	1990	1990	1990	1990	0
199	20241223	161300	139462555	1990	1990	1990	1990	0
200	20241223	161200	139462555	1990	1990	1990	1990	0
201	20241223	161100	139462555	1990	1990	1990	1990	0
202	20241223	161000	139462555	1990	1990	1990	1990	0
203	20241223	160900	139462555	1990	1990	1990	1990	0
204	20241223	160800	139462555	1990	1990	1990	1990	0
205	20241223	160700	139462555	1990	1990	1990	1990	0
206	20241223	160600	139462555	1990	1990	1990	1990	0
207	20241223	160500	139462555	1990	1990	1990	1990	0
208	20241223	160400	139462555	1990	1990	1990	1990	0
209	20241223	160300	139462555	1990	1990	1990	1990	0
210	20241223	160200	139462555	1990	1990	1990	1990	0
211	20241223	160100	139462555	1990	1990	1990	1990	0
212	20241223	160000	139462555	1990	1990	1990	1990	2544
213	20241223	155900	139462555	1990	1990	1990	1990	0
214	20241223	155800	139462555	1990	1990	1990	1990	0
215	20241223	155700	139462555	1990	1990	1990	1990	0
216	20241223	155600	139462555	1990	1990	1990	1990	0
217	20241223	155500	139462555	1990	1990	1990	1990	0
218	20241223	155400	139462555	1990	1990	1990	1990	0
219	20241223	155300	139462555	1990	1990	1990	1990	0
220	20241223	155200	139462555	1990	1990	1990	1990	0
221	20241223	155100	139462555	1990	1990	1990	1990	0
222	20241223	155000	139462555	1990	1990	1990	1990	0
223	20241223	154900	139462555	1990	1990	1990	1990	0
224	20241223	154800	139462555	1990	1990	1990	1990	0
225	20241223	154700	139462555	1990	1990	1990	1990	0
226	20241223	154600	139462555	1990	1990	1990	1990	0
227	20241223	154500	139462555	1990	1990	1990	1990	0
228	20241223	154400	139462555	1990	1990	1990	1990	0
229	20241223	154300	139462555	1990	1990	1990	1990	0
230	20241223	154200	139462555	1990	1990	1990	1990	0
231	20241223	154100	139462555	1990	1990	1990	1990	0
232	20241223	154000	139462555	1990	1990	1990	1990	0
233	20241223	153900	139462555	1990	1990	1990	1990	0
234	20241223	153800	139462555	1990	1990	1990	1990	0
235	20241223	153700	139462555	1990	1990	1990	1990	0
236	20241223	153600	139462555	1990	1990	1990	1990	0
237	20241223	153500	139462555	1990	1990	1990	1990	0
238	20241223	153400	139462555	1990	1990	1990	1990	0
239	20241223	153300	139462555	1990	1990	1990	1990	0
240	20241223	153200	139462555	1990	1990	1990	1990	0
241	20241223	153100	139462555	1990	1990	1990	1990	0
242	20241223	153000	139462555	1990	1990	1990	1990	5088
243	20241223	152900	134399995	1999	1999	1999	1999	0
244	20241223	152800	134399995	1999	1999	1999	1999	0
245	20241223	152700	134399995	1999	1999	1999	1999	0
246	20241223	152600	134399995	1999	1999	1999	1999	0
247	20241223	152500	134399995	1999	1999	1999	1999	0
248	20241223	152400	134399995	1999	1999	1999	1999	0
249	20241223	152300	134399995	1999	1999	1999	1999	0
250	20241223	152200	134399995	1999	1999	1999	1999	0
251	20241223	152100	134399995	1999	1999	1999	1999	0
252	20241223	152000	134399995	1999	1999	1999	1999	0
253	20241223	151900	134399995	1999	1999	1999	1999	0
254	20241223	151800	134399995	1999	1997	1999	1997	500
255	20241223	151700	133401139	1983	1983	1983	1983	0
256	20241223	151600	133401139	1983	1983	1983	1983	0
257	20241223	151500	133401139	1983	1983	1983	1983	0
258	20241223	151400	133401139	1983	1993	1993	1983	688
259	20241223	151300	132036297	1994	1997	1997	1994	238
260	20241223	151200	131561196	1999	1999	1999	1999	1
261	20241223	151100	131559197	1997	1997	1997	1997	0
262	20241223	151000	131559197	1997	1997	1997	1997	0
263	20241223	150900	131559197	1997	1997	1997	1997	0
264	20241223	150800	131559197	1997	1997	1997	1997	0
265	20241223	150700	131559197	1997	1997	1997	1997	0
266	20241223	150600	131559197	1997	1997	1997	1997	0
267	20241223	150500	131559197	1997	1997	1997	1997	0
268	20241223	150400	131559197	1997	1996	1997	1996	402
269	20241223	150300	130756803	2000	2000	2000	2000	0
270	20241223	150200	130756803	2000	2000	2000	2000	1
271	20241223	150100	130754803	1997	1997	1997	1997	164
272	20241223	150000	130427295	2005	2005	2005	2005	0
273	20241223	145900	130427295	2005	2005	2005	2005	0
274	20241223	145800	130427295	2005	2005	2005	2005	0
275	20241223	145700	130427295	2005	2005	2005	2005	0
276	20241223	145600	130427295	2005	2005	2005	2005	0
277	20241223	145500	130427295	2005	2005	2005	2005	0
278	20241223	145400	130427295	2005	2005	2005	2005	0
279	20241223	145300	130427295	2005	2005	2005	2005	0
280	20241223	145200	130427295	2005	2000	2005	2000	24
281	20241223	145100	130379185	2005	2005	2005	2005	1
282	20241223	145000	130377180	2000	2000	2000	2000	0
283	20241223	144900	130377180	2000	2000	2000	2000	0
284	20241223	144800	130377180	2000	2000	2000	2000	0
285	20241223	144700	130377180	2000	2000	2000	2000	5
286	20241223	144600	130367180	2005	2005	2005	2005	0
287	20241223	144500	130367180	2005	2005	2005	2005	0
288	20241223	144400	130367180	2005	2005	2005	2005	50
289	20241223	144300	130266930	2005	2005	2005	2005	0
290	20241223	144200	130266930	2005	2005	2005	2005	0
291	20241223	144100	130266930	2005	2000	2005	2000	201
292	20241223	144000	129864925	2000	2000	2000	2000	0
293	20241223	143900	129864925	2000	2000	2000	2000	0
294	20241223	143800	129864925	2000	2000	2000	2000	0
295	20241223	143700	129864925	2000	2000	2000	2000	0
296	20241223	143600	129864925	2000	2000	2000	2000	0
297	20241223	143500	129864925	2000	2000	2000	2000	295
298	20241223	143400	129274925	2000	2000	2005	2000	260
299	20241223	143300	128753640	2005	2005	2005	2005	0
300	20241223	143200	128753640	2005	2005	2005	2005	0
301	20241223	143100	128753640	2005	2005	2005	2005	30
302	20241223	143000	128693490	2005	2005	2005	2005	0
303	20241223	142900	128693490	2005	2005	2005	2005	1
304	20241223	142800	128691485	2000	2000	2000	2000	0
305	20241223	142700	128691485	2000	1987	2000	1987	8410
306	20241223	142600	111883446	1994	1994	1994	1994	0
307	20241223	142500	111883446	1994	1994	1994	1994	0
308	20241223	142400	111883446	1994	1992	1994	1992	1354
309	20241223	142300	109186258	1992	1992	1992	1992	0
310	20241223	142200	109186258	1992	1992	1992	1992	1
311	20241223	142100	109184266	1992	1992	1992	1992	0
312	20241223	142000	109184266	1992	1992	1992	1992	0
313	20241223	141900	109184266	1992	1992	1992	1992	2
314	20241223	141800	109180282	1992	1992	1992	1992	1
315	20241223	141700	109178290	1991	1991	1991	1991	0
316	20241223	141600	109178290	1991	1991	1991	1991	0
317	20241223	141500	109178290	1991	1991	1991	1991	0
318	20241223	141400	109178290	1991	1991	1991	1991	0
319	20241223	141300	109178290	1991	1991	1991	1991	0
320	20241223	141200	109178290	1991	1991	1991	1991	0
321	20241223	141100	109178290	1991	1991	1991	1991	0
322	20241223	141000	109178290	1991	1991	1991	1991	0
323	20241223	140900	109178290	1991	1991	1991	1991	0
324	20241223	140800	109178290	1991	1991	1991	1991	0
325	20241223	140700	109178290	1991	1991	1991	1991	0
326	20241223	140600	109178290	1991	1991	1991	1991	0
327	20241223	140500	109178290	1991	1981	1991	1981	7
328	20241223	140400	109164413	1992	1992	1992	1992	0
329	20241223	140300	109164413	1992	1992	1992	1992	0
330	20241223	140200	109164413	1992	1992	1992	1992	0
331	20241223	140100	109164413	1992	1992	1992	1992	0
332	20241223	140000	109164413	1992	1992	1992	1992	0
333	20241223	135900	109164413	1992	1992	1992	1992	0
334	20241223	135800	109164413	1992	1992	1992	1992	0
335	20241223	135700	109164413	1992	1981	1992	1981	2
336	20241223	135600	109160440	1992	1992	1992	1992	1
337	20241223	135500	109158448	1989	1989	1989	1989	0
338	20241223	135400	109158448	1989	1989	1989	1989	232
339	20241223	135300	108697000	1990	1990	1990	1990	10
340	20241223	135200	108677100	1995	1995	1995	1995	1
341	20241223	135100	108675105	1996	1996	1996	1996	0
342	20241223	135000	108675105	1996	1996	1996	1996	0
343	20241223	134900	108675105	1996	1996	1996	1996	0
344	20241223	134800	108675105	1996	1996	1996	1996	192
345	20241223	134700	108291873	1996	1993	1996	1993	452
346	20241223	134600	107390143	1993	1993	1993	1993	53
347	20241223	134500	107284514	1993	1993	1993	1993	0
348	20241223	134400	107284514	1993	1993	1993	1993	1
349	20241223	134300	107282521	1989	1989	1989	1989	0
350	20241223	134200	107282521	1989	1989	1989	1989	0
351	20241223	134100	107282521	1989	1989	1989	1989	170
352	20241223	134000	106944391	1993	1993	1993	1993	0
353	20241223	133900	106944391	1993	1993	1993	1993	0
354	20241223	133800	106944391	1993	1993	1993	1993	0
355	20241223	133700	106944391	1993	1993	1993	1993	0
356	20241223	133600	106944391	1993	1993	1993	1993	0
357	20241223	133500	106944391	1993	1993	1993	1993	0
358	20241223	133400	106944391	1993	1993	1993	1993	107
359	20241223	133300	106731140	1993	1993	1993	1993	1
360	20241223	133200	106729147	1992	1989	1992	1989	662
361	20241223	133100	105412035	1989	1989	1989	1989	2
362	20241223	133000	105408057	1989	1989	1989	1989	0
363	20241223	132900	105408057	1989	1989	1989	1989	0
364	20241223	132800	105408057	1989	1989	1989	1989	0
365	20241223	132700	105408057	1989	1989	1989	1989	0
366	20241223	132600	105408057	1989	1989	1989	1989	1
367	20241223	132500	105406068	1982	1982	1982	1982	0
368	20241223	132400	105406068	1982	1982	1982	1982	0
369	20241223	132300	105406068	1982	1982	1982	1982	0
370	20241223	132200	105406068	1982	1982	1982	1982	0
371	20241223	132100	105406068	1982	1982	1982	1982	0
372	20241223	132000	105406068	1982	1979	1987	1979	185
373	20241223	131900	105039153	1978	1978	1978	1978	0
374	20241223	131800	105039153	1978	1978	1978	1978	0
375	20241223	131700	105039153	1978	1978	1978	1978	0
376	20241223	131600	105039153	1978	1978	1978	1978	0
377	20241223	131500	105039153	1978	1978	1978	1978	0
378	20241223	131400	105039153	1978	1978	1978	1978	0
379	20241223	131300	105039153	1978	1978	1978	1978	0
380	20241223	131200	105039153	1978	1978	1978	1978	0
381	20241223	131100	105039153	1978	1979	1979	1978	1742
382	20241223	131000	101593473	1979	1979	1979	1979	100
383	20241223	130900	101395573	1979	1979	1979	1979	192
384	20241223	130800	101015605	1980	1980	1980	1980	0
385	20241223	130700	101015605	1980	1980	1980	1980	0
386	20241223	130600	101015605	1980	1981	1981	1980	9
387	20241223	130500	100997780	1980	1980	1980	1980	0
388	20241223	130400	100997780	1980	1981	1981	1980	341
389	20241223	130300	100322539	1981	1981	1981	1981	20
390	20241223	130200	100282919	1980	1980	1980	1980	0
391	20241223	130100	100282919	1980	1980	1980	1980	0
392	20241223	130000	100282919	1980	1980	1980	1980	0
393	20241223	125900	100282919	1980	1980	1980	1980	0
394	20241223	125800	100282919	1980	1980	1980	1980	0
395	20241223	125700	100282919	1980	1982	1982	1980	528
396	20241223	125600	99237231	1989	1989	1989	1989	0
397	20241223	125500	99237231	1989	1989	1989	1989	0
398	20241223	125400	99237231	1989	1989	1989	1989	0
399	20241223	125300	99237231	1989	1989	1989	1989	0
400	20241223	125200	99237231	1989	1989	1989	1989	0
401	20241223	125100	99237231	1989	1989	1989	1989	0
402	20241223	125000	99237231	1989	1989	1989	1989	2
403	20241223	124900	99233253	1989	1989	1989	1989	0
404	20241223	124800	99233253	1989	1989	1989	1989	0
405	20241223	124700	99233253	1989	1989	1989	1989	1
406	20241223	124600	99231264	1982	1982	1982	1982	0
407	20241223	124500	99231264	1982	1982	1982	1982	4
408	20241223	124400	99223336	1992	1992	1992	1992	0
409	20241223	124300	99223336	1992	1992	1992	1992	0
410	20241223	124200	99223336	1992	1992	1992	1992	0
411	20241223	124100	99223336	1992	1992	1992	1992	0
412	20241223	124000	99223336	1992	1992	1992	1992	0
413	20241223	123900	99223336	1992	1992	1992	1992	0
414	20241223	123800	99223336	1992	1992	1992	1992	0
415	20241223	123700	99223336	1992	1992	1992	1992	0
416	20241223	123600	99223336	1992	1992	1992	1992	1
417	20241223	123500	99221344	1982	1982	1982	1982	0
418	20241223	123400	99221344	1982	1982	1982	1982	0
419	20241223	123300	99221344	1982	1982	1982	1982	0
420	20241223	123200	99221344	1982	1983	1983	1982	309
421	20241223	123100	98608707	1993	1993	1993	1993	0
422	20241223	123000	98608707	1993	1993	1993	1993	0
423	20241223	122900	98608707	1993	1993	1993	1993	0
424	20241223	122800	98608707	1993	1993	1993	1993	0
425	20241223	122700	98608707	1993	1993	1993	1993	0
426	20241223	122600	98608707	1993	1993	1993	1993	0
427	20241223	122500	98608707	1993	1989	1993	1989	217
428	20241223	122400	98176526	1983	1983	1983	1983	0
429	20241223	122300	98176526	1983	1983	1983	1983	0
430	20241223	122200	98176526	1983	1984	1984	1983	2368
431	20241223	122100	93478487	1983	1983	1983	1983	0
432	20241223	122000	93478487	1983	1983	1983	1983	0
433	20241223	121900	93478487	1983	1983	1983	1983	0
434	20241223	121800	93478487	1983	1985	1985	1983	61
435	20241223	121700	93357414	1983	1983	1983	1983	0
436	20241223	121600	93357414	1983	1995	1995	1983	89
437	20241223	121500	93180915	1995	1995	1995	1995	1
438	20241223	121400	93178920	1983	1983	1983	1983	0
439	20241223	121300	93178920	1983	1983	1983	1983	0
440	20241223	121200	93178920	1983	1983	1983	1983	0
441	20241223	121100	93178920	1983	1983	1983	1983	0
442	20241223	121000	93178920	1983	1983	1983	1983	0
443	20241223	120900	93178920	1983	1983	1983	1983	10
444	20241223	120800	93159090	1996	1996	1996	1996	1
445	20241223	120700	93157094	1996	1996	1996	1996	0
446	20241223	120600	93157094	1996	1996	1996	1996	0
447	20241223	120500	93157094	1996	1996	1996	1996	0
448	20241223	120400	93157094	1996	1995	1996	1995	47
449	20241223	120300	93063283	1995	1995	1995	1995	0
450	20241223	120200	93063283	1995	1995	1995	1995	0
451	20241223	120100	93063283	1995	1992	1995	1992	104
452	20241223	120000	92855809	1991	1991	1991	1991	0
453	20241223	115900	92855809	1991	1990	1991	1990	796
454	20241223	115800	91271073	1990	1990	1990	1990	0
455	20241223	115700	91271073	1990	1990	1990	1990	1
456	20241223	115600	91269083	1979	1979	1979	1979	20
457	20241223	115500	91229503	1991	1991	1991	1991	0
458	20241223	115400	91229503	1991	1991	1991	1991	0
459	20241223	115300	91229503	1991	1991	1991	1991	1
460	20241223	115200	91227512	1991	1992	1992	1991	4
461	20241223	115100	91219547	1978	1983	1983	1978	3000
462	20241223	115000	85283125	1983	1983	1983	1983	20
463	20241223	114900	85243465	1996	1996	1996	1996	0
464	20241223	114800	85243465	1996	1996	1996	1996	0
465	20241223	114700	85243465	1996	1996	1996	1996	0
466	20241223	114600	85243465	1996	1996	1996	1996	0
467	20241223	114500	85243465	1996	1996	1996	1996	0
468	20241223	114400	85243465	1996	1996	1996	1996	0
469	20241223	114300	85243465	1996	1996	1996	1996	0
470	20241223	114200	85243465	1996	1996	1996	1996	200
471	20241223	114100	84844265	1981	1981	1981	1981	0
472	20241223	114000	84844265	1981	1981	1981	1981	147
473	20241223	113900	84553058	1997	1997	1997	1997	0
474	20241223	113800	84553058	1997	1997	1997	1997	46
475	20241223	113700	84461196	1998	1998	1998	1998	0
476	20241223	113600	84461196	1998	1998	1998	1998	0
477	20241223	113500	84461196	1998	1996	1998	1996	996
478	20241223	113400	82471230	1980	1980	1980	1980	0
479	20241223	113300	82471230	1980	1980	1980	1980	0
480	20241223	113200	82471230	1980	1981	1981	1980	60
481	20241223	113100	82352418	1998	1998	1998	1998	0
482	20241223	113000	82352418	1998	1998	1998	1998	0
483	20241223	112900	82352418	1998	1998	1998	1998	0
484	20241223	112800	82352418	1998	1996	1998	1996	1373
485	20241223	112700	79609912	1997	1997	1997	1997	0
486	20241223	112600	79609912	1997	1997	1997	1997	0
487	20241223	112500	79609912	1997	1995	1997	1995	1000
488	20241223	112400	77613122	1998	1998	1998	1998	0
489	20241223	112300	77613122	1998	1998	1998	1998	0
490	20241223	112200	77613122	1998	1998	1998	1998	0
491	20241223	112100	77613122	1998	1994	1998	1994	1792
492	20241223	112000	74035128	1995	1995	1995	1995	0
493	20241223	111900	74035128	1995	1995	1995	1995	0
494	20241223	111800	74035128	1995	1981	1995	1981	1556
495	20241223	111700	70940604	1982	1982	1982	1982	0
496	20241223	111600	70940604	1982	1982	1982	1982	0
497	20241223	111500	70940604	1982	1982	1982	1982	0
498	20241223	111400	70940604	1982	1982	1982	1982	19
499	20241223	111300	70902946	1980	1980	1980	1980	0
500	20241223	111200	70902946	1980	1980	1980	1980	0
501	20241223	111100	70902946	1980	1980	1980	1980	453
502	20241223	111000	70006006	1980	1980	1980	1980	0
503	20241223	110900	70006006	1980	1980	1980	1980	26
504	20241223	110800	69954526	1980	1980	1980	1980	0
505	20241223	110700	69954526	1980	1980	1982	1980	295
506	20241223	110600	69370178	1982	1975	1982	1975	4
507	20241223	110500	69362271	1982	1982	1982	1982	0
508	20241223	110400	69362271	1982	1982	1982	1982	0
509	20241223	110300	69362271	1982	1982	1982	1982	0
510	20241223	110200	69362271	1982	1982	1982	1982	0
511	20241223	110100	69362271	1982	1982	1982	1982	16
512	20241223	110000	69330559	1982	1982	1982	1982	0
513	20241223	105900	69330559	1982	1982	1982	1982	1
514	20241223	105800	69328577	1982	1982	1982	1982	0
515	20241223	105700	69328577	1982	1979	1982	1979	140
516	20241223	105600	69051424	1980	1980	1980	1980	0
517	20241223	105500	69051424	1980	1980	1980	1980	1
518	20241223	105400	69049444	1980	1980	1980	1978	14
519	20241223	105300	69021744	1980	1980	1980	1980	2
520	20241223	105200	69017784	1980	1971	1981	1971	54
521	20241223	105100	68911295	1965	1973	1973	1965	5771
522	20241223	105000	57546567	1973	1973	1973	1973	0
523	20241223	104900	57546567	1973	1973	1973	1973	0
524	20241223	104800	57546567	1973	1973	1973	1973	0
525	20241223	104700	57546567	1973	1973	1973	1973	0
526	20241223	104600	57546567	1973	1973	1973	1973	0
527	20241223	104500	57546567	1973	1973	1973	1973	0
528	20241223	104400	57546567	1973	1976	1976	1973	2000
529	20241223	104300	53598934	1975	1975	1975	1975	0
530	20241223	104200	53598934	1975	1975	1975	1975	500
531	20241223	104100	52611434	1974	1974	1974	1974	0
532	20241223	104000	52611434	1974	1974	1974	1974	0
533	20241223	103900	52611434	1974	1974	1974	1974	0
534	20241223	103800	52611434	1974	1974	1974	1974	0
535	20241223	103700	52611434	1974	1974	1974	1974	0
536	20241223	103600	52611434	1974	1974	1974	1974	0
537	20241223	103500	52611434	1974	1974	1974	1974	500
538	20241223	103400	51624434	1974	1974	1974	1974	0
539	20241223	103300	51624434	1974	1974	1974	1974	0
540	20241223	103200	51624434	1974	1974	1974	1974	0
541	20241223	103100	51624434	1974	1974	1974	1974	0
542	20241223	103000	51624434	1974	1974	1974	1974	0
543	20241223	102900	51624434	1974	1975	1975	1974	466
544	20241223	102800	50704451	1989	1989	1989	1989	0
545	20241223	102700	50704451	1989	1985	1989	1985	1000
546	20241223	102600	48717122	1975	1975	1975	1975	200
547	20241223	102500	48322122	1975	1975	1975	1975	0
548	20241223	102400	48322122	1975	1975	1975	1975	0
549	20241223	102300	48322122	1975	1976	1976	1975	919
550	20241223	102200	46506992	1975	1975	1975	1975	0
551	20241223	102100	46506992	1975	1975	1975	1975	0
552	20241223	102000	46506992	1975	1975	1975	1975	0
553	20241223	101900	46506992	1975	1975	1975	1975	0
554	20241223	101800	46506992	1975	1975	1975	1975	0
555	20241223	101700	46506992	1975	1975	1975	1975	0
556	20241223	101600	46506992	1975	1975	1975	1975	0
557	20241223	101500	46506992	1975	1975	1975	1975	0
558	20241223	101400	46506992	1975	1975	1975	1975	155
559	20241223	101300	46200867	1974	1974	1974	1974	0
560	20241223	101200	46200867	1974	1974	1974	1974	0
561	20241223	101100	46200867	1974	1974	1974	1974	0
562	20241223	101000	46200867	1974	1975	1975	1974	10260
563	20241223	100900	25946877	1985	1985	1985	1985	0
564	20241223	100800	25946877	1985	1985	1985	1985	0
565	20241223	100700	25946877	1985	1985	1985	1985	0
566	20241223	100600	25946877	1985	1985	1985	1985	305
567	20241223	100500	25341452	1974	1974	1974	1974	11
568	20241223	100400	25319738	1985	1974	1985	1974	475
569	20241223	100300	24382044	1974	1974	1974	1974	0
570	20241223	100200	24382044	1974	1974	1974	1974	29
571	20241223	100100	24324798	1974	1974	1974	1974	32
572	20241223	100000	24261630	1974	1974	1974	1974	0
573	20241223	095900	24261630	1974	1974	1974	1974	12
574	20241223	095800	24237942	1985	1985	1985	1985	0
575	20241223	095700	24237942	1985	1985	1985	1985	0
576	20241223	095600	24237942	1985	1985	1985	1985	0
577	20241223	095500	24237942	1985	1985	1985	1985	0
578	20241223	095400	24237942	1985	1985	1985	1985	0
579	20241223	095300	24237942	1985	1985	1985	1985	0
580	20241223	095200	24237942	1985	1985	1985	1985	1
581	20241223	095100	24235957	1986	1986	1986	1986	1
582	20241223	095000	24233971	1986	1986	1986	1986	0
583	20241223	094900	24233971	1986	1986	1986	1986	0
584	20241223	094800	24233971	1986	1986	1986	1986	3
585	20241223	094700	24228013	1985	1985	1985	1985	6
586	20241223	094600	24216103	1985	1985	1985	1985	1
587	20241223	094500	24214118	1987	1987	1987	1987	0
588	20241223	094400	24214118	1987	1987	1987	1987	0
589	20241223	094300	24214118	1987	1987	1987	1987	0
590	20241223	094200	24214118	1987	1987	1987	1987	0
591	20241223	094100	24214118	1987	1987	1987	1987	1
592	20241223	094000	24212131	1989	1989	1989	1989	0
593	20241223	093900	24212131	1989	1989	1989	1989	0
594	20241223	093800	24212131	1989	1989	1989	1989	10
595	20241223	093700	24192241	1969	1969	1969	1969	12
596	20241223	093600	24168613	1968	1968	1968	1968	33
597	20241223	093500	24103669	1968	1969	1969	1968	251
598	20241223	093400	23609601	1968	1968	1968	1968	0
599	20241223	093300	23609601	1968	1968	1968	1968	0
600	20241223	093200	23609601	1968	1969	1969	1968	550
601	20241223	093100	22526701	1970	1969	1970	1969	500
602	20241223	093000	21541801	1970	1970	1970	1970	665
603	20241223	092900	20231751	1970	1972	1972	1970	106
604	20241223	092800	20022896	1970	1970	1970	1970	0
605	20241223	092700	20022896	1970	1970	1970	1970	10
606	20241223	092600	20003196	1980	1968	1980	1967	2970
607	20241223	092500	14149009	1976	1976	1976	1976	0
608	20241223	092400	14149009	1976	1976	1976	1976	42
609	20241223	092300	14066017	1968	1968	1968	1968	100
610	20241223	092200	13869217	1967	1968	1968	1967	2374
611	20241223	092100	9197195	1968	1980	1980	1968	1448
612	20241223	092000	6337542	1990	1990	1990	1990	0
613	20241223	091900	6337542	1990	1990	1990	1990	0
614	20241223	091800	6337542	1990	1990	1990	1990	0
615	20241223	091700	6337542	1990	1990	1990	1990	0
616	20241223	091600	6337542	1990	1990	1990	1990	50
617	20241223	091500	6238042	1990	1990	1990	1990	2000
618	20241223	091400	2258042	1990	1989	1990	1989	251
619	20241223	091300	1758572	1990	1990	1990	1990	0
620	20241223	091200	1758572	1990	1990	1990	1990	0
621	20241223	091100	1758572	1990	1990	1990	1990	0
622	20241223	091000	1758572	1990	1990	1990	1990	0
623	20241223	090900	1758572	1990	1990	1990	1990	3
624	20241223	090800	1752602	1990	1989	1990	1989	296
625	20241223	090700	1163857	1989	1989	1989	1989	1
626	20241223	090600	1161868	1980	1980	1980	1980	0
627	20241223	090500	1161868	1980	1980	1980	1980	0
628	20241223	090400	1161868	1980	1980	1980	1980	300
629	20241223	090300	567868	1980	1980	1980	1980	17
630	20241223	090200	534208	1989	1989	1989	1989	0
631	20241223	090100	534208	1989	1989	1989	1989	0
632	20241223	090000	534208	1989	1983	1989	1980	269