KissMeData/154030/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202900	21090251	1999	1999	1999	1999	150
3	20241220	202800	21090251	1999	1999	1999	1999	0
4	20241220	202700	21090251	1999	1999	1999	1999	0
5	20241220	202600	21090251	1999	1999	1999	1999	0
6	20241220	202500	21090251	1999	1999	1999	1999	0
7	20241220	202400	21090251	1999	1999	1999	1999	0
8	20241220	202300	21090251	1999	1999	1999	1999	0
9	20241220	202200	21090251	1999	1999	1999	1999	0
10	20241220	202100	21090251	1999	1999	1999	1999	0
11	20241220	202000	21090251	1999	1999	1999	1999	0
12	20241220	201900	21090251	1999	1999	1999	1999	0
13	20241220	201800	21090251	1999	1999	1999	1999	0
14	20241220	201700	21090251	1999	1999	1999	1999	0
15	20241220	201600	21090251	1999	1999	1999	1999	0
16	20241220	201500	21090251	1999	1999	1999	1999	0
17	20241220	201400	21090251	1999	1999	1999	1999	0
18	20241220	201300	21090251	1999	1999	1999	1999	0
19	20241220	201200	21090251	1999	1999	1999	1999	0
20	20241220	201100	21090251	1999	1999	1999	1999	0
21	20241220	201000	21090251	1999	1999	1999	1999	0
22	20241220	200900	21090251	1999	1999	1999	1999	0
23	20241220	200800	21090251	1999	1999	1999	1999	0
24	20241220	200700	21090251	1999	1999	1999	1999	0
25	20241220	200600	21090251	1999	1999	1999	1999	0
26	20241220	200500	21090251	1999	1999	1999	1999	0
27	20241220	200400	21090251	1999	1999	1999	1999	0
28	20241220	200300	21090251	1999	1999	1999	1999	0
29	20241220	200200	21090251	1999	1999	1999	1999	0
30	20241220	200100	21090251	1999	1999	1999	1999	0
31	20241220	200000	21090251	1999	1999	1999	1999	0
32	20241220	195900	21090251	1999	1999	1999	1999	150
33	20241220	195800	21090251	1999	1999	1999	1999	0
34	20241220	195700	21090251	1999	1999	1999	1999	0
35	20241220	195600	21090251	1999	1999	1999	1999	0
36	20241220	195500	21090251	1999	1999	1999	1999	0
37	20241220	195400	21090251	1999	1999	1999	1999	0
38	20241220	195300	21090251	1999	1999	1999	1999	0
39	20241220	195200	21090251	1999	1999	1999	1999	0
40	20241220	195100	21090251	1999	1999	1999	1999	0
41	20241220	195000	21090251	1999	1999	1999	1999	0
42	20241220	194900	21090251	1999	1999	1999	1999	0
43	20241220	194800	21090251	1999	1999	1999	1999	0
44	20241220	194700	21090251	1999	1999	1999	1999	0
45	20241220	194600	21090251	1999	1999	1999	1999	0
46	20241220	194500	21090251	1999	1999	1999	1999	0
47	20241220	194400	21090251	1999	1999	1999	1999	0
48	20241220	194300	21090251	1999	1999	1999	1999	0
49	20241220	194200	21090251	1999	1999	1999	1999	0
50	20241220	194100	21090251	1999	1999	1999	1999	0
51	20241220	194000	21090251	1999	1999	1999	1999	0
52	20241220	193900	21090251	1999	1999	1999	1999	0
53	20241220	193800	21090251	1999	1999	1999	1999	0
54	20241220	193700	21090251	1999	1999	1999	1999	0
55	20241220	193600	21090251	1999	1999	1999	1999	0
56	20241220	193500	21090251	1999	1999	1999	1999	0
57	20241220	193400	21090251	1999	1999	1999	1999	0
58	20241220	193300	21090251	1999	1999	1999	1999	0
59	20241220	193200	21090251	1999	1999	1999	1999	0
60	20241220	193100	21090251	1999	1999	1999	1999	0
61	20241220	193000	21090251	1999	1999	1999	1999	0
62	20241220	192900	21090251	1999	1999	1999	1999	150
63	20241220	192800	21090251	1999	1999	1999	1999	0
64	20241220	192700	21090251	1999	1999	1999	1999	0
65	20241220	192600	21090251	1999	1999	1999	1999	0
66	20241220	192500	21090251	1999	1999	1999	1999	0
67	20241220	192400	21090251	1999	1999	1999	1999	0
68	20241220	192300	21090251	1999	1999	1999	1999	0
69	20241220	192200	21090251	1999	1999	1999	1999	0
70	20241220	192100	21090251	1999	1999	1999	1999	0
71	20241220	192000	21090251	1999	1999	1999	1999	0
72	20241220	191900	21090251	1999	1999	1999	1999	0
73	20241220	191800	21090251	1999	1999	1999	1999	0
74	20241220	191700	21090251	1999	1999	1999	1999	0
75	20241220	191600	21090251	1999	1999	1999	1999	0
76	20241220	191500	21090251	1999	1999	1999	1999	0
77	20241220	191400	21090251	1999	1999	1999	1999	0
78	20241220	191300	21090251	1999	1999	1999	1999	0
79	20241220	191200	21090251	1999	1999	1999	1999	0
80	20241220	191100	21090251	1999	1999	1999	1999	0
81	20241220	191000	21090251	1999	1999	1999	1999	0
82	20241220	190900	21090251	1999	1999	1999	1999	0
83	20241220	190800	21090251	1999	1999	1999	1999	0
84	20241220	190700	21090251	1999	1999	1999	1999	0
85	20241220	190600	21090251	1999	1999	1999	1999	0
86	20241220	190500	21090251	1999	1999	1999	1999	0
87	20241220	190400	21090251	1999	1999	1999	1999	0
88	20241220	190300	21090251	1999	1999	1999	1999	0
89	20241220	190200	21090251	1999	1999	1999	1999	0
90	20241220	190100	21090251	1999	1999	1999	1999	0
91	20241220	190000	21090251	1999	1999	1999	1999	0
92	20241220	185900	21090251	1999	1999	1999	1999	150
93	20241220	185800	21090251	1999	1999	1999	1999	0
94	20241220	185700	21090251	1999	1999	1999	1999	0
95	20241220	185600	21090251	1999	1999	1999	1999	0
96	20241220	185500	21090251	1999	1999	1999	1999	0
97	20241220	185400	21090251	1999	1999	1999	1999	0
98	20241220	185300	21090251	1999	1999	1999	1999	0
99	20241220	185200	21090251	1999	1999	1999	1999	0
100	20241220	185100	21090251	1999	1999	1999	1999	0
101	20241220	185000	21090251	1999	1999	1999	1999	0
102	20241220	184900	21090251	1999	1999	1999	1999	0
103	20241220	184800	21090251	1999	1999	1999	1999	0
104	20241220	184700	21090251	1999	1999	1999	1999	0
105	20241220	184600	21090251	1999	1999	1999	1999	0
106	20241220	184500	21090251	1999	1999	1999	1999	0
107	20241220	184400	21090251	1999	1999	1999	1999	0
108	20241220	184300	21090251	1999	1999	1999	1999	0
109	20241220	184200	21090251	1999	1999	1999	1999	0
110	20241220	184100	21090251	1999	1999	1999	1999	0
111	20241220	184000	21090251	1999	1999	1999	1999	0
112	20241220	183900	21090251	1999	1999	1999	1999	0
113	20241220	183800	21090251	1999	1999	1999	1999	0
114	20241220	183700	21090251	1999	1999	1999	1999	0
115	20241220	183600	21090251	1999	1999	1999	1999	0
116	20241220	183500	21090251	1999	1999	1999	1999	0
117	20241220	183400	21090251	1999	1999	1999	1999	0
118	20241220	183300	21090251	1999	1999	1999	1999	0
119	20241220	183200	21090251	1999	1999	1999	1999	0
120	20241220	183100	21090251	1999	1999	1999	1999	0
121	20241220	183000	21090251	1999	1999	1999	1999	0
122	20241220	182900	21090251	1999	1999	1999	1999	150
123	20241220	182800	21090251	1999	1999	1999	1999	0
124	20241220	182700	21090251	1999	1999	1999	1999	0
125	20241220	182600	21090251	1999	1999	1999	1999	0
126	20241220	182500	21090251	1999	1999	1999	1999	0
127	20241220	182400	21090251	1999	1999	1999	1999	0
128	20241220	182300	21090251	1999	1999	1999	1999	0
129	20241220	182200	21090251	1999	1999	1999	1999	0
130	20241220	182100	21090251	1999	1999	1999	1999	0
131	20241220	182000	21090251	1999	1999	1999	1999	0
132	20241220	181900	21090251	1999	1999	1999	1999	0
133	20241220	181800	21090251	1999	1999	1999	1999	0
134	20241220	181700	21090251	1999	1999	1999	1999	0
135	20241220	181600	21090251	1999	1999	1999	1999	0
136	20241220	181500	21090251	1999	1999	1999	1999	0
137	20241220	181400	21090251	1999	1999	1999	1999	0
138	20241220	181300	21090251	1999	1999	1999	1999	0
139	20241220	181200	21090251	1999	1999	1999	1999	0
140	20241220	181100	21090251	1999	1999	1999	1999	0
141	20241220	181000	21090251	1999	1999	1999	1999	0
142	20241220	180900	21090251	1999	1999	1999	1999	0
143	20241220	180800	21090251	1999	1999	1999	1999	0
144	20241220	180700	21090251	1999	1999	1999	1999	0
145	20241220	180600	21090251	1999	1999	1999	1999	0
146	20241220	180500	21090251	1999	1999	1999	1999	0
147	20241220	180400	21090251	1999	1999	1999	1999	0
148	20241220	180300	21090251	1999	1999	1999	1999	0
149	20241220	180200	21090251	1999	1999	1999	1999	0
150	20241220	180100	21090251	1999	1999	1999	1999	0
151	20241220	180000	21090251	1999	1999	1999	1999	0
152	20241220	175900	21090251	1999	1999	1999	1999	150
153	20241220	175800	21090251	1999	1999	1999	1999	0
154	20241220	175700	21090251	1999	1999	1999	1999	0
155	20241220	175600	21090251	1999	1999	1999	1999	0
156	20241220	175500	21090251	1999	1999	1999	1999	0
157	20241220	175400	21090251	1999	1999	1999	1999	0
158	20241220	175300	21090251	1999	1999	1999	1999	0
159	20241220	175200	21090251	1999	1999	1999	1999	0
160	20241220	175100	21090251	1999	1999	1999	1999	0
161	20241220	175000	21090251	1999	1999	1999	1999	0
162	20241220	174900	21090251	1999	1999	1999	1999	0
163	20241220	174800	21090251	1999	1999	1999	1999	0
164	20241220	174700	21090251	1999	1999	1999	1999	0
165	20241220	174600	21090251	1999	1999	1999	1999	0
166	20241220	174500	21090251	1999	1999	1999	1999	0
167	20241220	174400	21090251	1999	1999	1999	1999	0
168	20241220	174300	21090251	1999	1999	1999	1999	0
169	20241220	174200	21090251	1999	1999	1999	1999	0
170	20241220	174100	21090251	1999	1999	1999	1999	0
171	20241220	174000	21090251	1999	1999	1999	1999	0
172	20241220	173900	21090251	1999	1999	1999	1999	0
173	20241220	173800	21090251	1999	1999	1999	1999	0
174	20241220	173700	21090251	1999	1999	1999	1999	0
175	20241220	173600	21090251	1999	1999	1999	1999	0
176	20241220	173500	21090251	1999	1999	1999	1999	0
177	20241220	173400	21090251	1999	1999	1999	1999	0
178	20241220	173300	21090251	1999	1999	1999	1999	0
179	20241220	173200	21090251	1999	1999	1999	1999	0
180	20241220	173100	21090251	1999	1999	1999	1999	0
181	20241220	173000	21090251	1999	1999	1999	1999	0
182	20241220	172900	21090251	1999	1999	1999	1999	150
183	20241220	172800	21090251	1999	1999	1999	1999	0
184	20241220	172700	21090251	1999	1999	1999	1999	0
185	20241220	172600	21090251	1999	1999	1999	1999	0
186	20241220	172500	21090251	1999	1999	1999	1999	0
187	20241220	172400	21090251	1999	1999	1999	1999	0
188	20241220	172300	21090251	1999	1999	1999	1999	0
189	20241220	172200	21090251	1999	1999	1999	1999	0
190	20241220	172100	21090251	1999	1999	1999	1999	0
191	20241220	172000	21090251	1999	1999	1999	1999	0
192	20241220	171900	21090251	1999	1999	1999	1999	0
193	20241220	171800	21090251	1999	1999	1999	1999	0
194	20241220	171700	21090251	1999	1999	1999	1999	0
195	20241220	171600	21090251	1999	1999	1999	1999	0
196	20241220	171500	21090251	1999	1999	1999	1999	0
197	20241220	171400	21090251	1999	1999	1999	1999	0
198	20241220	171300	21090251	1999	1999	1999	1999	0
199	20241220	171200	21090251	1999	1999	1999	1999	0
200	20241220	171100	21090251	1999	1999	1999	1999	0
201	20241220	171000	21090251	1999	1999	1999	1999	0
202	20241220	170900	21090251	1999	1999	1999	1999	0
203	20241220	170800	21090251	1999	1999	1999	1999	0
204	20241220	170700	21090251	1999	1999	1999	1999	0
205	20241220	170600	21090251	1999	1999	1999	1999	0
206	20241220	170500	21090251	1999	1999	1999	1999	0
207	20241220	170400	21090251	1999	1999	1999	1999	0
208	20241220	170300	21090251	1999	1999	1999	1999	0
209	20241220	170200	21090251	1999	1999	1999	1999	0
210	20241220	170100	21090251	1999	1999	1999	1999	0
211	20241220	170000	21090251	1999	1999	1999	1999	0
212	20241220	165900	21090251	1999	1999	1999	1999	150
213	20241220	165800	21090251	1999	1999	1999	1999	0
214	20241220	165700	21090251	1999	1999	1999	1999	0
215	20241220	165600	21090251	1999	1999	1999	1999	0
216	20241220	165500	21090251	1999	1999	1999	1999	0
217	20241220	165400	21090251	1999	1999	1999	1999	0
218	20241220	165300	21090251	1999	1999	1999	1999	0
219	20241220	165200	21090251	1999	1999	1999	1999	0
220	20241220	165100	21090251	1999	1999	1999	1999	0
221	20241220	165000	21090251	1999	1999	1999	1999	0
222	20241220	164900	21090251	1999	1999	1999	1999	0
223	20241220	164800	21090251	1999	1999	1999	1999	0
224	20241220	164700	21090251	1999	1999	1999	1999	0
225	20241220	164600	21090251	1999	1999	1999	1999	0
226	20241220	164500	21090251	1999	1999	1999	1999	0
227	20241220	164400	21090251	1999	1999	1999	1999	0
228	20241220	164300	21090251	1999	1999	1999	1999	0
229	20241220	164200	21090251	1999	1999	1999	1999	0
230	20241220	164100	21090251	1999	1999	1999	1999	0
231	20241220	164000	21090251	1999	1999	1999	1999	0
232	20241220	163900	21090251	1999	1999	1999	1999	0
233	20241220	163800	21090251	1999	1999	1999	1999	0
234	20241220	163700	21090251	1999	1999	1999	1999	0
235	20241220	163600	21090251	1999	1999	1999	1999	0
236	20241220	163500	21090251	1999	1999	1999	1999	0
237	20241220	163400	21090251	1999	1999	1999	1999	0
238	20241220	163300	21090251	1999	1999	1999	1999	0
239	20241220	163200	21090251	1999	1999	1999	1999	0
240	20241220	163100	21090251	1999	1999	1999	1999	0
241	20241220	163000	21090251	1999	1999	1999	1999	0
242	20241220	162900	21090251	1999	1999	1999	1999	150
243	20241220	162800	21090251	1999	1999	1999	1999	0
244	20241220	162700	21090251	1999	1999	1999	1999	0
245	20241220	162600	21090251	1999	1999	1999	1999	0
246	20241220	162500	21090251	1999	1999	1999	1999	0
247	20241220	162400	21090251	1999	1999	1999	1999	0
248	20241220	162300	21090251	1999	1999	1999	1999	0
249	20241220	162200	21090251	1999	1999	1999	1999	0
250	20241220	162100	21090251	1999	1999	1999	1999	0
251	20241220	162000	21090251	1999	1999	1999	1999	0
252	20241220	161900	21090251	1999	1999	1999	1999	0
253	20241220	161800	21090251	1999	1999	1999	1999	0
254	20241220	161700	21090251	1999	1999	1999	1999	0
255	20241220	161600	21090251	1999	1999	1999	1999	0
256	20241220	161500	21090251	1999	1999	1999	1999	0
257	20241220	161400	21090251	1999	1999	1999	1999	0
258	20241220	161300	21090251	1999	1999	1999	1999	0
259	20241220	161200	21090251	1999	1999	1999	1999	0
260	20241220	161100	21090251	1999	1999	1999	1999	0
261	20241220	161000	21090251	1999	1999	1999	1999	0
262	20241220	160900	21090251	1999	1999	1999	1999	0
263	20241220	160800	21090251	1999	1999	1999	1999	0
264	20241220	160700	21090251	1999	1999	1999	1999	0
265	20241220	160600	21090251	1999	1999	1999	1999	0
266	20241220	160500	21090251	1999	1999	1999	1999	0
267	20241220	160400	21090251	1999	1999	1999	1999	0
268	20241220	160300	21090251	1999	1999	1999	1999	0
269	20241220	160200	21090251	1999	1999	1999	1999	0
270	20241220	160100	21090251	1999	1999	1999	1999	0
271	20241220	160000	21090251	1999	1999	1999	1999	0
272	20241220	155900	21090251	1999	1999	1999	1999	150
273	20241220	155800	21090251	1999	1999	1999	1999	0
274	20241220	155700	21090251	1999	1999	1999	1999	0
275	20241220	155600	21090251	1999	1999	1999	1999	0
276	20241220	155500	21090251	1999	1999	1999	1999	0
277	20241220	155400	21090251	1999	1999	1999	1999	0
278	20241220	155300	21090251	1999	1999	1999	1999	0
279	20241220	155200	21090251	1999	1999	1999	1999	0
280	20241220	155100	21090251	1999	1999	1999	1999	0
281	20241220	155000	21090251	1999	1999	1999	1999	0
282	20241220	154900	21090251	1999	1999	1999	1999	0
283	20241220	154800	21090251	1999	1999	1999	1999	0
284	20241220	154700	21090251	1999	1999	1999	1999	0
285	20241220	154600	21090251	1999	1999	1999	1999	0
286	20241220	154500	21090251	1999	1999	1999	1999	0
287	20241220	154400	21090251	1999	1999	1999	1999	0
288	20241220	154300	21090251	1999	1999	1999	1999	0
289	20241220	154200	21090251	1999	1999	1999	1999	0
290	20241220	154100	21090251	1999	1999	1999	1999	0
291	20241220	154000	21090251	1999	1999	1999	1999	0
292	20241220	153900	21090251	1999	1999	1999	1999	0
293	20241220	153800	21090251	1999	1999	1999	1999	0
294	20241220	153700	21090251	1999	1999	1999	1999	0
295	20241220	153600	21090251	1999	1999	1999	1999	0
296	20241220	153500	21090251	1999	1999	1999	1999	0
297	20241220	153400	21090251	1999	1999	1999	1999	0
298	20241220	153300	21090251	1999	1999	1999	1999	0
299	20241220	153200	21090251	1999	1999	1999	1999	0
300	20241220	153100	21090251	1999	1999	1999	1999	0
301	20241220	153000	21090251	1999	1999	1999	1999	150
302	20241220	152900	20790401	2000	2000	2000	2000	0
303	20241220	152800	20790401	2000	2000	2000	2000	0
304	20241220	152700	20790401	2000	2000	2000	2000	0
305	20241220	152600	20790401	2000	2000	2000	2000	0
306	20241220	152500	20790401	2000	2000	2000	2000	0
307	20241220	152400	20790401	2000	2000	2000	2000	0
308	20241220	152300	20790401	2000	2000	2000	2000	0
309	20241220	152200	20790401	2000	2000	2000	2000	0
310	20241220	152100	20790401	2000	2000	2000	2000	0
311	20241220	152000	20790401	2000	2000	2000	2000	0
312	20241220	151900	20790401	2000	1986	2000	1986	115
313	20241220	151800	20561767	1986	1986	1986	1986	0
314	20241220	151700	20561767	1986	1986	1986	1986	1
315	20241220	151600	20559781	1987	1987	1987	1987	0
316	20241220	151500	20559781	1987	1987	1987	1987	0
317	20241220	151400	20559781	1987	1987	1987	1987	0
318	20241220	151300	20559781	1987	1987	1987	1987	0
319	20241220	151200	20559781	1987	1987	1987	1987	0
320	20241220	151100	20559781	1987	1987	1987	1987	0
321	20241220	151000	20559781	1987	1987	1987	1987	0
322	20241220	150900	20559781	1987	1987	1987	1987	0
323	20241220	150800	20559781	1987	1987	1987	1987	0
324	20241220	150700	20559781	1987	1987	1987	1987	0
325	20241220	150600	20559781	1987	1987	1987	1987	0
326	20241220	150500	20559781	1987	1984	1987	1984	20
327	20241220	150400	20520095	1984	1984	1984	1984	10
328	20241220	150300	20500255	1984	1981	1984	1981	104
329	20241220	150200	20294092	1980	1972	1980	1972	250
330	20241220	150100	19799426	1962	1962	1962	1962	0
331	20241220	150000	19799426	1962	1962	1962	1962	0
332	20241220	145900	19799426	1962	1962	1962	1962	0
333	20241220	145800	19799426	1962	1962	1962	1962	0
334	20241220	145700	19799426	1962	1962	1962	1962	0
335	20241220	145600	19799426	1962	1962	1962	1962	0
336	20241220	145500	19799426	1962	1962	1962	1962	0
337	20241220	145400	19799426	1962	1962	1962	1962	0
338	20241220	145300	19799426	1962	1962	1962	1962	0
339	20241220	145200	19799426	1962	1962	1962	1962	0
340	20241220	145100	19799426	1962	1962	1962	1962	0
341	20241220	145000	19799426	1962	1962	1962	1962	0
342	20241220	144900	19799426	1962	1962	1962	1962	0
343	20241220	144800	19799426	1962	1962	1962	1962	40
344	20241220	144700	19720946	1962	1962	1962	1962	5
345	20241220	144600	19711136	1960	1962	1962	1960	45
346	20241220	144500	19622891	1962	1962	1962	1962	2
347	20241220	144400	19618967	1961	1961	1961	1961	0
348	20241220	144300	19618967	1961	1961	1961	1961	0
349	20241220	144200	19618967	1961	1961	1961	1961	0
350	20241220	144100	19618967	1961	1961	1961	1961	0
351	20241220	144000	19618967	1961	1961	1961	1961	0
352	20241220	143900	19618967	1961	1961	1961	1961	0
353	20241220	143800	19618967	1961	1961	1961	1961	0
354	20241220	143700	19618967	1961	1961	1961	1961	0
355	20241220	143600	19618967	1961	1961	1961	1961	0
356	20241220	143500	19618967	1961	1961	1961	1961	0
357	20241220	143400	19618967	1961	1961	1961	1961	0
358	20241220	143300	19618967	1961	1961	1961	1961	0
359	20241220	143200	19618967	1961	1961	1961	1961	0
360	20241220	143100	19618967	1961	1961	1961	1961	2
361	20241220	143000	19615045	1960	1960	1960	1960	0
362	20241220	142900	19615045	1960	1960	1960	1960	0
363	20241220	142800	19615045	1960	1960	1960	1960	0
364	20241220	142700	19615045	1960	1960	1960	1960	10
365	20241220	142600	19595445	1960	1960	1960	1960	0
366	20241220	142500	19595445	1960	1975	1975	1960	150
367	20241220	142400	19301430	1982	1982	1982	1982	0
368	20241220	142300	19301430	1982	1982	1982	1982	0
369	20241220	142200	19301430	1982	1982	1982	1982	0
370	20241220	142100	19301430	1982	1982	1982	1982	22
371	20241220	142000	19257826	1982	1982	1982	1982	0
372	20241220	141900	19257826	1982	1982	1982	1982	21
373	20241220	141800	19216204	1982	1982	1982	1982	1
374	20241220	141700	19214222	1957	1957	1957	1957	2
375	20241220	141600	19210308	1957	1957	1957	1957	0
376	20241220	141500	19210308	1957	1957	1957	1957	2
377	20241220	141400	19206394	1985	1985	1985	1985	0
378	20241220	141300	19206394	1985	1985	1985	1985	0
379	20241220	141200	19206394	1985	1985	1985	1985	0
380	20241220	141100	19206394	1985	1985	1985	1985	0
381	20241220	141000	19206394	1985	1985	1985	1985	0
382	20241220	140900	19206394	1985	1985	1985	1985	20
383	20241220	140800	19166694	1960	1960	1960	1960	0
384	20241220	140700	19166694	1960	1963	1963	1960	1350
385	20241220	140600	16520284	1957	1957	1957	1957	0
386	20241220	140500	16520284	1957	1957	1957	1957	0
387	20241220	140400	16520284	1957	1957	1957	1957	0
388	20241220	140300	16520284	1957	1964	1997	1957	22
389	20241220	140200	16476677	1953	1953	1953	1953	0
390	20241220	140100	16476677	1953	1953	1953	1953	0
391	20241220	140000	16476677	1953	1953	1953	1953	20
392	20241220	135900	16437617	1953	1953	1953	1953	10
393	20241220	135800	16418087	1953	1953	1953	1953	20
394	20241220	135700	16379027	1948	1948	1948	1948	0
395	20241220	135600	16379027	1948	1948	1948	1948	0
396	20241220	135500	16379027	1948	1948	1948	1948	0
397	20241220	135400	16379027	1948	1948	1948	1948	0
398	20241220	135300	16379027	1948	1948	1948	1948	0
399	20241220	135200	16379027	1948	1948	1948	1948	0
400	20241220	135100	16379027	1948	1948	1948	1948	21
401	20241220	135000	16338119	1950	1960	1960	1950	677
402	20241220	134900	15017402	1960	1967	1967	1960	462
403	20241220	134800	14111257	1968	1971	1971	1968	859
404	20241220	134700	12418856	1972	1977	1977	1972	365
405	20241220	134600	11697610	1977	1981	1981	1977	643
406	20241220	134500	10425442	1985	1985	1985	1985	2
407	20241220	134400	10421472	1985	1985	1985	1985	0
408	20241220	134300	10421472	1985	1985	1985	1985	0
409	20241220	134200	10421472	1985	1985	1985	1985	0
410	20241220	134100	10421472	1985	1985	1985	1985	0
411	20241220	134000	10421472	1985	1985	1985	1985	0
412	20241220	133900	10421472	1985	1985	1985	1985	0
413	20241220	133800	10421472	1985	1985	1985	1985	0
414	20241220	133700	10421472	1985	1985	1985	1985	20
415	20241220	133600	10381772	1981	1981	1981	1981	30
416	20241220	133500	10322342	1981	1981	1981	1981	2
417	20241220	133400	10318380	1992	1992	1992	1992	0
418	20241220	133300	10318380	1992	1992	1992	1992	0
419	20241220	133200	10318380	1992	1992	1992	1992	0
420	20241220	133100	10318380	1992	1992	1992	1992	0
421	20241220	133000	10318380	1992	1992	1992	1992	2
422	20241220	132900	10314396	1982	1982	1982	1982	0
423	20241220	132800	10314396	1982	1982	1982	1982	0
424	20241220	132700	10314396	1982	1982	1982	1982	0
425	20241220	132600	10314396	1982	1982	1982	1982	0
426	20241220	132500	10314396	1982	1982	1982	1982	0
427	20241220	132400	10314396	1982	1982	1982	1982	0
428	20241220	132300	10314396	1982	1982	1982	1982	0
429	20241220	132200	10314396	1982	1982	1982	1982	0
430	20241220	132100	10314396	1982	1982	1982	1982	6
431	20241220	132000	10302504	1983	1984	1984	1983	6
432	20241220	131900	10290605	1985	1985	1985	1985	0
433	20241220	131800	10290605	1985	1985	1985	1985	0
434	20241220	131700	10290605	1985	1985	1985	1985	50
435	20241220	131600	10191355	1985	1985	1985	1985	0
436	20241220	131500	10191355	1985	1985	1985	1985	0
437	20241220	131400	10191355	1985	1985	1985	1985	0
438	20241220	131300	10191355	1985	1985	1985	1985	0
439	20241220	131200	10191355	1985	1985	1985	1985	0
440	20241220	131100	10191355	1985	1985	1985	1985	0
441	20241220	131000	10191355	1985	1985	1985	1985	182
442	20241220	130900	9830085	1985	1985	1985	1985	0
443	20241220	130800	9830085	1985	1985	1985	1985	0
444	20241220	130700	9830085	1985	1986	1986	1985	271
445	20241220	130600	9291904	1987	1987	1987	1987	0
446	20241220	130500	9291904	1987	1987	1987	1987	2
447	20241220	130400	9287930	1986	1986	1986	1986	0
448	20241220	130300	9287930	1986	1986	1986	1986	0
449	20241220	130200	9287930	1986	1986	1986	1986	0
450	20241220	130100	9287930	1986	1986	1986	1986	0
451	20241220	130000	9287930	1986	1986	1986	1986	0
452	20241220	125900	9287930	1986	1986	1986	1986	55
453	20241220	125800	9178700	1986	1986	1986	1986	0
454	20241220	125700	9178700	1986	1986	1986	1986	0
455	20241220	125600	9178700	1986	1986	1986	1986	0
456	20241220	125500	9178700	1986	1986	1986	1986	0
457	20241220	125400	9178700	1986	1986	1986	1986	0
458	20241220	125300	9178700	1986	1986	1986	1986	3
459	20241220	125200	9172742	1985	1985	1985	1985	0
460	20241220	125100	9172742	1985	1985	1985	1985	0
461	20241220	125000	9172742	1985	1985	1985	1985	0
462	20241220	124900	9172742	1985	1985	1985	1985	0
463	20241220	124800	9172742	1985	1985	1985	1985	0
464	20241220	124700	9172742	1985	1985	1985	1985	0
465	20241220	124600	9172742	1985	1985	1985	1985	0
466	20241220	124500	9172742	1985	1985	1985	1985	24
467	20241220	124400	9125102	1985	1985	1985	1985	0
468	20241220	124300	9125102	1985	1985	1985	1985	0
469	20241220	124200	9125102	1985	1985	1985	1985	0
470	20241220	124100	9125102	1985	1985	1985	1985	0
471	20241220	124000	9125102	1985	1985	1985	1985	0
472	20241220	123900	9125102	1985	1985	1985	1985	3
473	20241220	123800	9119147	1985	1985	1985	1985	0
474	20241220	123700	9119147	1985	1985	1985	1985	0
475	20241220	123600	9119147	1985	1985	1985	1985	0
476	20241220	123500	9119147	1985	1985	1985	1985	0
477	20241220	123400	9119147	1985	1985	1985	1985	0
478	20241220	123300	9119147	1985	1985	1985	1985	0
479	20241220	123200	9119147	1985	1985	1985	1985	0
480	20241220	123100	9119147	1985	1985	1985	1985	0
481	20241220	123000	9119147	1985	1985	1985	1985	0
482	20241220	122900	9119147	1985	1985	1985	1985	0
483	20241220	122800	9119147	1985	1985	1985	1985	0
484	20241220	122700	9119147	1985	1985	1985	1985	0
485	20241220	122600	9119147	1985	1985	1985	1985	0
486	20241220	122500	9119147	1985	1985	1985	1985	3
487	20241220	122400	9113192	1985	1986	1986	1985	343
488	20241220	122300	8432285	1985	1985	1985	1985	0
489	20241220	122200	8432285	1985	1985	1985	1985	0
490	20241220	122100	8432285	1985	1985	1985	1985	0
491	20241220	122000	8432285	1985	1985	1985	1985	0
492	20241220	121900	8432285	1985	1985	1985	1985	0
493	20241220	121800	8432285	1985	1985	1985	1985	0
494	20241220	121700	8432285	1985	1985	1985	1985	0
495	20241220	121600	8432285	1985	1985	1985	1985	0
496	20241220	121500	8432285	1985	1985	1985	1985	0
497	20241220	121400	8432285	1985	1985	1985	1985	0
498	20241220	121300	8432285	1985	1986	1986	1985	90
499	20241220	121200	8253625	1985	1985	1985	1985	0
500	20241220	121100	8253625	1985	1985	1985	1985	3
501	20241220	121000	8247670	1985	1985	1985	1985	450
502	20241220	120900	7354420	1985	1985	1985	1985	0
503	20241220	120800	7354420	1985	1985	1985	1985	0
504	20241220	120700	7354420	1985	1985	1985	1985	0
505	20241220	120600	7354420	1985	1985	1985	1985	0
506	20241220	120500	7354420	1985	1985	1985	1985	0
507	20241220	120400	7354420	1985	1985	1985	1985	0
508	20241220	120300	7354420	1985	1985	1985	1985	0
509	20241220	120200	7354420	1985	1985	1985	1985	0
510	20241220	120100	7354420	1985	1985	1985	1985	0
511	20241220	120000	7354420	1985	1985	1985	1985	0
512	20241220	115900	7354420	1985	1985	1985	1985	0
513	20241220	115800	7354420	1985	1985	1985	1985	0
514	20241220	115700	7354420	1985	1985	1985	1985	3
515	20241220	115600	7348465	1985	1986	1986	1985	200
516	20241220	115500	6951268	1998	1998	1998	1998	0
517	20241220	115400	6951268	1998	1998	1998	1998	0
518	20241220	115300	6951268	1998	1998	1998	1998	1
519	20241220	115200	6949270	2000	1991	2000	1991	68
520	20241220	115100	6813604	1986	1986	1986	1986	0
521	20241220	115000	6813604	1986	1986	1986	1986	0
522	20241220	114900	6813604	1986	1986	1986	1986	0
523	20241220	114800	6813604	1986	1986	1986	1986	0
524	20241220	114700	6813604	1986	1986	1986	1986	0
525	20241220	114600	6813604	1986	1986	1986	1986	0
526	20241220	114500	6813604	1986	1986	1986	1986	0
527	20241220	114400	6813604	1986	1986	1986	1986	0
528	20241220	114300	6813604	1986	1986	1986	1986	3
529	20241220	114200	6807646	1985	1985	1985	1985	0
530	20241220	114100	6807646	1985	1985	1985	1985	0
531	20241220	114000	6807646	1985	1985	1985	1985	0
532	20241220	113900	6807646	1985	1985	1985	1985	0
533	20241220	113800	6807646	1985	1985	1985	1985	0
534	20241220	113700	6807646	1985	1985	1985	1985	0
535	20241220	113600	6807646	1985	1985	1985	1985	0
536	20241220	113500	6807646	1985	1985	1985	1985	0
537	20241220	113400	6807646	1985	1985	1985	1985	0
538	20241220	113300	6807646	1985	1985	1985	1985	0
539	20241220	113200	6807646	1985	1985	1985	1985	0
540	20241220	113100	6807646	1985	1985	1985	1985	0
541	20241220	113000	6807646	1985	1985	1985	1985	0
542	20241220	112900	6807646	1985	1985	1985	1985	3
543	20241220	112800	6801691	1990	1990	1990	1990	0
544	20241220	112700	6801691	1990	1990	1990	1990	0
545	20241220	112600	6801691	1990	1990	1990	1990	0
546	20241220	112500	6801691	1990	1990	1990	1990	0
547	20241220	112400	6801691	1990	1990	1990	1990	0
548	20241220	112300	6801691	1990	1990	1990	1990	0
549	20241220	112200	6801691	1990	1990	1990	1990	0
550	20241220	112100	6801691	1990	1990	1990	1990	0
551	20241220	112000	6801691	1990	1990	1990	1990	0
552	20241220	111900	6801691	1990	1990	1990	1990	0
553	20241220	111800	6801691	1990	1990	1990	1990	0
554	20241220	111700	6801691	1990	1990	1990	1990	0
555	20241220	111600	6801691	1990	1990	1990	1990	13
556	20241220	111500	6775821	1985	1986	1986	1985	3
557	20241220	111400	6769865	1998	1998	1998	1998	0
558	20241220	111300	6769865	1998	1998	1998	1998	0
559	20241220	111200	6769865	1998	1998	1998	1998	0
560	20241220	111100	6769865	1998	1998	1998	1998	0
561	20241220	111000	6769865	1998	1998	1998	1998	0
562	20241220	110900	6769865	1998	1991	1998	1991	30
563	20241220	110800	6710093	1988	1988	1988	1988	0
564	20241220	110700	6710093	1988	1988	1988	1988	2
565	20241220	110600	6706117	1987	1987	1987	1987	0
566	20241220	110500	6706117	1987	1987	1987	1987	0
567	20241220	110400	6706117	1987	1987	1987	1987	0
568	20241220	110300	6706117	1987	1987	1987	1987	0
569	20241220	110200	6706117	1987	1987	1987	1987	0
570	20241220	110100	6706117	1987	1987	1987	1987	3
571	20241220	110000	6700156	1990	1990	1990	1990	0
572	20241220	105900	6700156	1990	1990	1990	1990	0
573	20241220	105800	6700156	1990	1990	1990	1990	0
574	20241220	105700	6700156	1990	1990	1990	1990	0
575	20241220	105600	6700156	1990	1990	1990	1990	0
576	20241220	105500	6700156	1990	1990	1990	1990	0
577	20241220	105400	6700156	1990	1990	1990	1990	0
578	20241220	105300	6700156	1990	1990	1990	1990	0
579	20241220	105200	6700156	1990	1990	1990	1990	0
580	20241220	105100	6700156	1990	1990	1990	1990	1
581	20241220	105000	6698166	1999	1999	1999	1999	0
582	20241220	104900	6698166	1999	1999	1999	1999	0
583	20241220	104800	6698166	1999	1990	1999	1990	10
584	20241220	104700	6678221	1987	1987	1987	1987	3
585	20241220	104600	6672260	1995	1995	1995	1995	0
586	20241220	104500	6672260	1995	1995	1995	1995	1
587	20241220	104400	6670265	2005	2005	2005	2005	0
588	20241220	104300	6670265	2005	2005	2005	2005	0
589	20241220	104200	6670265	2005	2005	2005	2005	0
590	20241220	104100	6670265	2005	2005	2005	2005	0
591	20241220	104000	6670265	2005	2005	2005	2005	0
592	20241220	103900	6670265	2005	2005	2005	2005	0
593	20241220	103800	6670265	2005	2005	2005	2005	0
594	20241220	103700	6670265	2005	2005	2005	2005	0
595	20241220	103600	6670265	2005	2005	2005	2005	0
596	20241220	103500	6670265	2005	1996	2005	1996	6
597	20241220	103400	6658270	1995	1995	1995	1995	0
598	20241220	103300	6658270	1995	1985	1995	1985	4
599	20241220	103200	6650320	1994	1990	1994	1990	5
600	20241220	103100	6640360	2005	2005	2005	2005	0
601	20241220	103000	6640360	2005	2005	2005	2005	0
602	20241220	102900	6640360	2005	1990	2005	1990	20
603	20241220	102800	6600382	1990	1990	1990	1990	1
604	20241220	102700	6598392	1981	1981	1981	1981	0
605	20241220	102600	6598392	1981	1981	1981	1981	0
606	20241220	102500	6598392	1981	1981	1981	1981	0
607	20241220	102400	6598392	1981	1981	1981	1981	0
608	20241220	102300	6598392	1981	1981	1981	1981	0
609	20241220	102200	6598392	1981	1981	1981	1981	0
610	20241220	102100	6598392	1981	1981	1981	1981	0
611	20241220	102000	6598392	1981	1981	1981	1981	0
612	20241220	101900	6598392	1981	1981	1981	1981	3
613	20241220	101800	6592449	2015	2015	2015	2015	0
614	20241220	101700	6592449	2015	2015	2015	2015	0
615	20241220	101600	6592449	2015	2015	2015	2015	0
616	20241220	101500	6592449	2015	1993	2015	1993	10
617	20241220	101400	6572436	1992	1982	1992	1982	10
618	20241220	101300	6552564	1981	1981	1981	1981	0
619	20241220	101200	6552564	1981	1981	1981	1981	0
620	20241220	101100	6552564	1981	1981	1981	1981	1
621	20241220	101000	6550583	1980	1980	1980	1980	1
622	20241220	100900	6548603	1979	1979	1979	1979	0
623	20241220	100800	6548603	1979	1979	1979	1979	0
624	20241220	100700	6548603	1979	1979	1979	1979	0
625	20241220	100600	6548603	1979	1979	1979	1979	94
626	20241220	100500	6362577	1979	1979	1979	1979	2
627	20241220	100400	6358619	1979	1979	1979	1979	5
628	20241220	100300	6348724	1973	1973	1973	1973	867
629	20241220	100200	4638133	1972	1973	1973	1972	230
630	20241220	100100	4184443	1973	1973	1973	1973	0
631	20241220	100000	4184443	1973	1973	1973	1973	40
632	20241220	095900	4105523	1973	1973	1973	1973	2
633	20241220	095800	4101577	1973	1973	1974	1973	250
634	20241220	095700	3608323	1974	1974	1974	1974	28
635	20241220	095600	3553051	1977	1977	1977	1977	0
636	20241220	095500	3553051	1977	1975	1977	1975	3
637	20241220	095400	3547123	1975	1975	1975	1975	1
638	20241220	095300	3545148	1978	1975	1978	1975	5
639	20241220	095200	3535264	1975	1975	1975	1975	3
640	20241220	095100	3529339	1975	1975	1975	1975	1
641	20241220	095000	3527364	1978	1978	1978	1978	0
642	20241220	094900	3527364	1978	1978	1978	1978	0
643	20241220	094800	3527364	1978	1978	1978	1978	0
644	20241220	094700	3527364	1978	1978	1978	1978	0
645	20241220	094600	3527364	1978	1978	1978	1978	0
646	20241220	094500	3527364	1978	1978	1978	1978	1
647	20241220	094400	3525386	1978	1978	1978	1978	7
648	20241220	094300	3511540	1978	1978	1978	1978	5
649	20241220	094200	3501650	1978	1978	1978	1978	1
650	20241220	094100	3499672	1978	1978	1978	1978	22
651	20241220	094000	3456156	1977	1977	1977	1977	0
652	20241220	093900	3456156	1977	1977	1977	1977	10
653	20241220	093800	3436386	1972	1972	1972	1972	0
654	20241220	093700	3436386	1972	1973	1973	1971	114
655	20241220	093600	3211580	1977	1977	1977	1977	199
656	20241220	093500	2818157	1977	1978	1978	1977	94
657	20241220	093400	2632226	1978	1978	1978	1978	10
658	20241220	093300	2612446	1979	1979	1979	1979	0
659	20241220	093200	2612446	1979	1979	1979	1979	0
660	20241220	093100	2612446	1979	1979	1979	1979	16
661	20241220	093000	2580782	1979	1979	1979	1979	0
662	20241220	092900	2580782	1979	1979	1979	1979	100
663	20241220	092800	2382882	1980	1980	1980	1980	0
664	20241220	092700	2382882	1980	1980	1980	1980	10
665	20241220	092600	2363082	1980	1982	1982	1980	111
666	20241220	092500	2143273	1982	1987	1987	1982	183
667	20241220	092400	1779733	2000	2000	2000	2000	0
668	20241220	092300	1779733	2000	2000	2000	2000	0
669	20241220	092200	1779733	2000	2000	2000	2000	50
670	20241220	092100	1679733	2000	2000	2000	2000	0
671	20241220	092000	1679733	2000	2000	2000	2000	0
672	20241220	091900	1679733	2000	2000	2000	2000	3
673	20241220	091800	1673733	2000	2000	2000	2000	4
674	20241220	091700	1665733	2000	2000	2000	2000	35
675	20241220	091600	1595733	2000	1997	2000	1997	31
676	20241220	091500	1533736	1996	1996	1996	1996	0
677	20241220	091400	1533736	1996	1996	1996	1996	1
678	20241220	091300	1531740	1995	1995	1995	1995	7
679	20241220	091200	1517775	1995	1995	1995	1995	1
680	20241220	091100	1515780	1990	1990	1990	1990	0
681	20241220	091000	1515780	1990	1995	1995	1990	56
682	20241220	090900	1404310	1980	1980	1980	1980	0
683	20241220	090800	1404310	1980	1980	1980	1980	0
684	20241220	090700	1404310	1980	1980	1980	1980	0
685	20241220	090600	1404310	1980	1980	1980	1980	0
686	20241220	090500	1404310	1980	1980	1980	1980	0
687	20241220	090400	1404310	1980	1980	1980	1980	0
688	20241220	090300	1404310	1980	1980	1980	1980	0
689	20241220	090200	1404310	1980	1980	1980	1980	0
690	20241220	090100	1404310	1980	1981	1981	1980	6
691	20241220	090000	1392428	2000	1991	2000	1961	703