KissMeData/214270/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204300	484372113	1958	1958	1958	1958	5623
3	20241217	204200	484372113	1958	1958	1958	1958	0
4	20241217	204100	484372113	1958	1958	1958	1958	0
5	20241217	204000	484372113	1958	1958	1958	1958	0
6	20241217	203900	484372113	1958	1958	1958	1958	0
7	20241217	203800	484372113	1958	1958	1958	1958	0
8	20241217	203700	484372113	1958	1958	1958	1958	0
9	20241217	203600	484372113	1958	1958	1958	1958	0
10	20241217	203500	484372113	1958	1958	1958	1958	0
11	20241217	203400	484372113	1958	1958	1958	1958	0
12	20241217	203300	484372113	1958	1958	1958	1958	0
13	20241217	203200	484372113	1958	1958	1958	1958	0
14	20241217	203100	484372113	1958	1958	1958	1958	0
15	20241217	203000	484372113	1958	1958	1958	1958	0
16	20241217	202900	484372113	1958	1958	1958	1958	0
17	20241217	202800	484372113	1958	1958	1958	1958	0
18	20241217	202700	484372113	1958	1958	1958	1958	0
19	20241217	202600	484372113	1958	1958	1958	1958	0
20	20241217	202500	484372113	1958	1958	1958	1958	0
21	20241217	202400	484372113	1958	1958	1958	1958	0
22	20241217	202300	484372113	1958	1958	1958	1958	0
23	20241217	202200	484372113	1958	1958	1958	1958	0
24	20241217	202100	484372113	1958	1958	1958	1958	0
25	20241217	202000	484372113	1958	1958	1958	1958	0
26	20241217	201900	484372113	1958	1958	1958	1958	0
27	20241217	201800	484372113	1958	1958	1958	1958	0
28	20241217	201700	484372113	1958	1958	1958	1958	0
29	20241217	201600	484372113	1958	1958	1958	1958	0
30	20241217	201500	484372113	1958	1958	1958	1958	0
31	20241217	201400	484372113	1958	1958	1958	1958	0
32	20241217	201300	484372113	1958	1958	1958	1958	5623
33	20241217	201200	484372113	1958	1958	1958	1958	0
34	20241217	201100	484372113	1958	1958	1958	1958	0
35	20241217	201000	484372113	1958	1958	1958	1958	0
36	20241217	200900	484372113	1958	1958	1958	1958	0
37	20241217	200800	484372113	1958	1958	1958	1958	0
38	20241217	200700	484372113	1958	1958	1958	1958	0
39	20241217	200600	484372113	1958	1958	1958	1958	0
40	20241217	200500	484372113	1958	1958	1958	1958	0
41	20241217	200400	484372113	1958	1958	1958	1958	0
42	20241217	200300	484372113	1958	1958	1958	1958	0
43	20241217	200200	484372113	1958	1958	1958	1958	0
44	20241217	200100	484372113	1958	1958	1958	1958	0
45	20241217	200000	484372113	1958	1958	1958	1958	0
46	20241217	195900	484372113	1958	1958	1958	1958	0
47	20241217	195800	484372113	1958	1958	1958	1958	0
48	20241217	195700	484372113	1958	1958	1958	1958	0
49	20241217	195600	484372113	1958	1958	1958	1958	0
50	20241217	195500	484372113	1958	1958	1958	1958	0
51	20241217	195400	484372113	1958	1958	1958	1958	0
52	20241217	195300	484372113	1958	1958	1958	1958	0
53	20241217	195200	484372113	1958	1958	1958	1958	0
54	20241217	195100	484372113	1958	1958	1958	1958	0
55	20241217	195000	484372113	1958	1958	1958	1958	0
56	20241217	194900	484372113	1958	1958	1958	1958	0
57	20241217	194800	484372113	1958	1958	1958	1958	0
58	20241217	194700	484372113	1958	1958	1958	1958	0
59	20241217	194600	484372113	1958	1958	1958	1958	0
60	20241217	194500	484372113	1958	1958	1958	1958	0
61	20241217	194400	484372113	1958	1958	1958	1958	0
62	20241217	194300	484372113	1958	1958	1958	1958	5623
63	20241217	194200	484372113	1958	1958	1958	1958	0
64	20241217	194100	484372113	1958	1958	1958	1958	0
65	20241217	194000	484372113	1958	1958	1958	1958	0
66	20241217	193900	484372113	1958	1958	1958	1958	0
67	20241217	193800	484372113	1958	1958	1958	1958	0
68	20241217	193700	484372113	1958	1958	1958	1958	0
69	20241217	193600	484372113	1958	1958	1958	1958	0
70	20241217	193500	484372113	1958	1958	1958	1958	0
71	20241217	193400	484372113	1958	1958	1958	1958	0
72	20241217	193300	484372113	1958	1958	1958	1958	0
73	20241217	193200	484372113	1958	1958	1958	1958	0
74	20241217	193100	484372113	1958	1958	1958	1958	0
75	20241217	193000	484372113	1958	1958	1958	1958	0
76	20241217	192900	484372113	1958	1958	1958	1958	0
77	20241217	192800	484372113	1958	1958	1958	1958	0
78	20241217	192700	484372113	1958	1958	1958	1958	0
79	20241217	192600	484372113	1958	1958	1958	1958	0
80	20241217	192500	484372113	1958	1958	1958	1958	0
81	20241217	192400	484372113	1958	1958	1958	1958	0
82	20241217	192300	484372113	1958	1958	1958	1958	0
83	20241217	192200	484372113	1958	1958	1958	1958	0
84	20241217	192100	484372113	1958	1958	1958	1958	0
85	20241217	192000	484372113	1958	1958	1958	1958	0
86	20241217	191900	484372113	1958	1958	1958	1958	0
87	20241217	191800	484372113	1958	1958	1958	1958	0
88	20241217	191700	484372113	1958	1958	1958	1958	0
89	20241217	191600	484372113	1958	1958	1958	1958	0
90	20241217	191500	484372113	1958	1958	1958	1958	0
91	20241217	191400	484372113	1958	1958	1958	1958	0
92	20241217	191300	484372113	1958	1958	1958	1958	5623
93	20241217	191200	484372113	1958	1958	1958	1958	0
94	20241217	191100	484372113	1958	1958	1958	1958	0
95	20241217	191000	484372113	1958	1958	1958	1958	0
96	20241217	190900	484372113	1958	1958	1958	1958	0
97	20241217	190800	484372113	1958	1958	1958	1958	0
98	20241217	190700	484372113	1958	1958	1958	1958	0
99	20241217	190600	484372113	1958	1958	1958	1958	0
100	20241217	190500	484372113	1958	1958	1958	1958	0
101	20241217	190400	484372113	1958	1958	1958	1958	0
102	20241217	190300	484372113	1958	1958	1958	1958	0
103	20241217	190200	484372113	1958	1958	1958	1958	0
104	20241217	190100	484372113	1958	1958	1958	1958	0
105	20241217	190000	484372113	1958	1958	1958	1958	0
106	20241217	185900	484372113	1958	1958	1958	1958	0
107	20241217	185800	484372113	1958	1958	1958	1958	0
108	20241217	185700	484372113	1958	1958	1958	1958	0
109	20241217	185600	484372113	1958	1958	1958	1958	0
110	20241217	185500	484372113	1958	1958	1958	1958	0
111	20241217	185400	484372113	1958	1958	1958	1958	0
112	20241217	185300	484372113	1958	1958	1958	1958	0
113	20241217	185200	484372113	1958	1958	1958	1958	0
114	20241217	185100	484372113	1958	1958	1958	1958	0
115	20241217	185000	484372113	1958	1958	1958	1958	0
116	20241217	184900	484372113	1958	1958	1958	1958	0
117	20241217	184800	484372113	1958	1958	1958	1958	0
118	20241217	184700	484372113	1958	1958	1958	1958	0
119	20241217	184600	484372113	1958	1958	1958	1958	0
120	20241217	184500	484372113	1958	1958	1958	1958	0
121	20241217	184400	484372113	1958	1958	1958	1958	0
122	20241217	184300	484372113	1958	1958	1958	1958	5623
123	20241217	184200	484372113	1958	1958	1958	1958	0
124	20241217	184100	484372113	1958	1958	1958	1958	0
125	20241217	184000	484372113	1958	1958	1958	1958	0
126	20241217	183900	484372113	1958	1958	1958	1958	0
127	20241217	183800	484372113	1958	1958	1958	1958	0
128	20241217	183700	484372113	1958	1958	1958	1958	0
129	20241217	183600	484372113	1958	1958	1958	1958	0
130	20241217	183500	484372113	1958	1958	1958	1958	0
131	20241217	183400	484372113	1958	1958	1958	1958	0
132	20241217	183300	484372113	1958	1958	1958	1958	0
133	20241217	183200	484372113	1958	1958	1958	1958	0
134	20241217	183100	484372113	1958	1958	1958	1958	0
135	20241217	183000	484372113	1958	1958	1958	1958	0
136	20241217	182900	484372113	1958	1958	1958	1958	0
137	20241217	182800	484372113	1958	1958	1958	1958	0
138	20241217	182700	484372113	1958	1958	1958	1958	0
139	20241217	182600	484372113	1958	1958	1958	1958	0
140	20241217	182500	484372113	1958	1958	1958	1958	0
141	20241217	182400	484372113	1958	1958	1958	1958	0
142	20241217	182300	484372113	1958	1958	1958	1958	0
143	20241217	182200	484372113	1958	1958	1958	1958	0
144	20241217	182100	484372113	1958	1958	1958	1958	0
145	20241217	182000	484372113	1958	1958	1958	1958	0
146	20241217	181900	484372113	1958	1958	1958	1958	0
147	20241217	181800	484372113	1958	1958	1958	1958	0
148	20241217	181700	484372113	1958	1958	1958	1958	0
149	20241217	181600	484372113	1958	1958	1958	1958	0
150	20241217	181500	484372113	1958	1958	1958	1958	0
151	20241217	181400	484372113	1958	1958	1958	1958	0
152	20241217	181300	484372113	1958	1958	1958	1958	5623
153	20241217	181200	484372113	1958	1958	1958	1958	0
154	20241217	181100	484372113	1958	1958	1958	1958	0
155	20241217	181000	484372113	1958	1958	1958	1958	0
156	20241217	180900	484372113	1958	1958	1958	1958	0
157	20241217	180800	484372113	1958	1958	1958	1958	0
158	20241217	180700	484372113	1958	1958	1958	1958	0
159	20241217	180600	484372113	1958	1958	1958	1958	0
160	20241217	180500	484372113	1958	1958	1958	1958	0
161	20241217	180400	484372113	1958	1958	1958	1958	0
162	20241217	180300	484372113	1958	1958	1958	1958	0
163	20241217	180200	484372113	1958	1958	1958	1958	0
164	20241217	180100	484372113	1958	1958	1958	1958	0
165	20241217	180000	484372113	1958	1958	1958	1958	0
166	20241217	175900	484372113	1958	1958	1958	1958	0
167	20241217	175800	484372113	1958	1958	1958	1958	0
168	20241217	175700	484372113	1958	1958	1958	1958	0
169	20241217	175600	484372113	1958	1958	1958	1958	0
170	20241217	175500	484372113	1958	1958	1958	1958	0
171	20241217	175400	484372113	1958	1958	1958	1958	0
172	20241217	175300	484372113	1958	1958	1958	1958	0
173	20241217	175200	484372113	1958	1958	1958	1958	0
174	20241217	175100	484372113	1958	1958	1958	1958	0
175	20241217	175000	484372113	1958	1958	1958	1958	0
176	20241217	174900	484372113	1958	1958	1958	1958	0
177	20241217	174800	484372113	1958	1958	1958	1958	0
178	20241217	174700	484372113	1958	1958	1958	1958	0
179	20241217	174600	484372113	1958	1958	1958	1958	0
180	20241217	174500	484372113	1958	1958	1958	1958	0
181	20241217	174400	484372113	1958	1958	1958	1958	0
182	20241217	174300	484372113	1958	1958	1958	1958	5623
183	20241217	174200	484372113	1958	1958	1958	1958	0
184	20241217	174100	484372113	1958	1958	1958	1958	0
185	20241217	174000	484372113	1958	1958	1958	1958	0
186	20241217	173900	484372113	1958	1958	1958	1958	0
187	20241217	173800	484372113	1958	1958	1958	1958	0
188	20241217	173700	484372113	1958	1958	1958	1958	0
189	20241217	173600	484372113	1958	1958	1958	1958	0
190	20241217	173500	484372113	1958	1958	1958	1958	0
191	20241217	173400	484372113	1958	1958	1958	1958	0
192	20241217	173300	484372113	1958	1958	1958	1958	0
193	20241217	173200	484372113	1958	1958	1958	1958	0
194	20241217	173100	484372113	1958	1958	1958	1958	0
195	20241217	173000	484372113	1958	1958	1958	1958	0
196	20241217	172900	484372113	1958	1958	1958	1958	0
197	20241217	172800	484372113	1958	1958	1958	1958	0
198	20241217	172700	484372113	1958	1958	1958	1958	0
199	20241217	172600	484372113	1958	1958	1958	1958	0
200	20241217	172500	484372113	1958	1958	1958	1958	0
201	20241217	172400	484372113	1958	1958	1958	1958	0
202	20241217	172300	484372113	1958	1958	1958	1958	0
203	20241217	172200	484372113	1958	1958	1958	1958	0
204	20241217	172100	484372113	1958	1958	1958	1958	0
205	20241217	172000	484372113	1958	1958	1958	1958	0
206	20241217	171900	484372113	1958	1958	1958	1958	0
207	20241217	171800	484372113	1958	1958	1958	1958	0
208	20241217	171700	484372113	1958	1958	1958	1958	0
209	20241217	171600	484372113	1958	1958	1958	1958	0
210	20241217	171500	484372113	1958	1958	1958	1958	0
211	20241217	171400	484372113	1958	1958	1958	1958	0
212	20241217	171300	484372113	1958	1958	1958	1958	5623
213	20241217	171200	484372113	1958	1958	1958	1958	0
214	20241217	171100	484372113	1958	1958	1958	1958	0
215	20241217	171000	484372113	1958	1958	1958	1958	0
216	20241217	170900	484372113	1958	1958	1958	1958	0
217	20241217	170800	484372113	1958	1958	1958	1958	0
218	20241217	170700	484372113	1958	1958	1958	1958	0
219	20241217	170600	484372113	1958	1958	1958	1958	0
220	20241217	170500	484372113	1958	1958	1958	1958	0
221	20241217	170400	484372113	1958	1958	1958	1958	0
222	20241217	170300	484372113	1958	1958	1958	1958	0
223	20241217	170200	484372113	1958	1958	1958	1958	0
224	20241217	170100	484372113	1958	1958	1958	1958	0
225	20241217	170000	484372113	1958	1958	1958	1958	0
226	20241217	165900	484372113	1958	1958	1958	1958	0
227	20241217	165800	484372113	1958	1958	1958	1958	0
228	20241217	165700	484372113	1958	1958	1958	1958	0
229	20241217	165600	484372113	1958	1958	1958	1958	0
230	20241217	165500	484372113	1958	1958	1958	1958	0
231	20241217	165400	484372113	1958	1958	1958	1958	0
232	20241217	165300	484372113	1958	1958	1958	1958	0
233	20241217	165200	484372113	1958	1958	1958	1958	0
234	20241217	165100	484372113	1958	1958	1958	1958	0
235	20241217	165000	484372113	1958	1958	1958	1958	0
236	20241217	164900	484372113	1958	1958	1958	1958	0
237	20241217	164800	484372113	1958	1958	1958	1958	0
238	20241217	164700	484372113	1958	1958	1958	1958	0
239	20241217	164600	484372113	1958	1958	1958	1958	0
240	20241217	164500	484372113	1958	1958	1958	1958	0
241	20241217	164400	484372113	1958	1958	1958	1958	0
242	20241217	164300	484372113	1958	1958	1958	1958	5623
243	20241217	164200	484372113	1958	1958	1958	1958	0
244	20241217	164100	484372113	1958	1958	1958	1958	0
245	20241217	164000	484372113	1958	1958	1958	1958	0
246	20241217	163900	484372113	1958	1958	1958	1958	0
247	20241217	163800	484372113	1958	1958	1958	1958	0
248	20241217	163700	484372113	1958	1958	1958	1958	0
249	20241217	163600	484372113	1958	1958	1958	1958	0
250	20241217	163500	484372113	1958	1958	1958	1958	0
251	20241217	163400	484372113	1958	1958	1958	1958	0
252	20241217	163300	484372113	1958	1958	1958	1958	0
253	20241217	163200	484372113	1958	1958	1958	1958	0
254	20241217	163100	484372113	1958	1958	1958	1958	0
255	20241217	163000	484372113	1958	1958	1958	1958	0
256	20241217	162900	484372113	1958	1958	1958	1958	0
257	20241217	162800	484372113	1958	1958	1958	1958	0
258	20241217	162700	484372113	1958	1958	1958	1958	0
259	20241217	162600	484372113	1958	1958	1958	1958	0
260	20241217	162500	484372113	1958	1958	1958	1958	0
261	20241217	162400	484372113	1958	1958	1958	1958	0
262	20241217	162300	484372113	1958	1958	1958	1958	0
263	20241217	162200	484372113	1958	1958	1958	1958	0
264	20241217	162100	484372113	1958	1958	1958	1958	0
265	20241217	162000	484372113	1958	1958	1958	1958	0
266	20241217	161900	484372113	1958	1958	1958	1958	0
267	20241217	161800	484372113	1958	1958	1958	1958	0
268	20241217	161700	484372113	1958	1958	1958	1958	0
269	20241217	161600	484372113	1958	1958	1958	1958	0
270	20241217	161500	484372113	1958	1958	1958	1958	0
271	20241217	161400	484372113	1958	1958	1958	1958	0
272	20241217	161300	484372113	1958	1958	1958	1958	5623
273	20241217	161200	484372113	1958	1958	1958	1958	0
274	20241217	161100	484372113	1958	1958	1958	1958	0
275	20241217	161000	484372113	1958	1958	1958	1958	0
276	20241217	160900	484372113	1958	1958	1958	1958	0
277	20241217	160800	484372113	1958	1958	1958	1958	0
278	20241217	160700	484372113	1958	1958	1958	1958	0
279	20241217	160600	484372113	1958	1958	1958	1958	0
280	20241217	160500	484372113	1958	1958	1958	1958	0
281	20241217	160400	484372113	1958	1958	1958	1958	0
282	20241217	160300	484372113	1958	1958	1958	1958	0
283	20241217	160200	484372113	1958	1958	1958	1958	0
284	20241217	160100	484372113	1958	1958	1958	1958	0
285	20241217	160000	484372113	1958	1958	1958	1958	0
286	20241217	155900	484372113	1958	1958	1958	1958	0
287	20241217	155800	484372113	1958	1958	1958	1958	0
288	20241217	155700	484372113	1958	1958	1958	1958	0
289	20241217	155600	484372113	1958	1958	1958	1958	0
290	20241217	155500	484372113	1958	1958	1958	1958	0
291	20241217	155400	484372113	1958	1958	1958	1958	0
292	20241217	155300	484372113	1958	1958	1958	1958	0
293	20241217	155200	484372113	1958	1958	1958	1958	0
294	20241217	155100	484372113	1958	1958	1958	1958	0
295	20241217	155000	484372113	1958	1958	1958	1958	0
296	20241217	154900	484372113	1958	1958	1958	1958	0
297	20241217	154800	484372113	1958	1958	1958	1958	0
298	20241217	154700	484372113	1958	1958	1958	1958	0
299	20241217	154600	484372113	1958	1958	1958	1958	0
300	20241217	154500	484372113	1958	1958	1958	1958	0
301	20241217	154400	484372113	1958	1958	1958	1958	0
302	20241217	154300	484372113	1958	1958	1958	1958	5623
303	20241217	154200	484372113	1958	1958	1958	1958	0
304	20241217	154100	484372113	1958	1958	1958	1958	0
305	20241217	154000	484372113	1958	1958	1958	1958	0
306	20241217	153900	484372113	1958	1958	1958	1958	0
307	20241217	153800	484372113	1958	1958	1958	1958	0
308	20241217	153700	484372113	1958	1958	1958	1958	0
309	20241217	153600	484372113	1958	1958	1958	1958	0
310	20241217	153500	484372113	1958	1958	1958	1958	0
311	20241217	153400	484372113	1958	1958	1958	1958	0
312	20241217	153300	484372113	1958	1958	1958	1958	0
313	20241217	153200	484372113	1958	1958	1958	1958	0
314	20241217	153100	484372113	1958	1958	1958	1958	0
315	20241217	153000	484372113	1958	1958	1958	1958	5623
316	20241217	152900	473362279	1964	1964	1964	1964	0
317	20241217	152800	473362279	1964	1964	1964	1964	0
318	20241217	152700	473362279	1964	1964	1964	1964	0
319	20241217	152600	473362279	1964	1964	1964	1964	0
320	20241217	152500	473362279	1964	1964	1964	1964	0
321	20241217	152400	473362279	1964	1964	1964	1964	0
322	20241217	152300	473362279	1964	1964	1964	1964	0
323	20241217	152200	473362279	1964	1964	1964	1964	0
324	20241217	152100	473362279	1964	1964	1964	1964	0
325	20241217	152000	473362279	1964	1964	1964	1964	0
326	20241217	151900	473362279	1964	1964	1964	1964	598
327	20241217	151800	472187807	1964	1964	1964	1964	319
328	20241217	151700	471561291	1964	1964	1964	1964	0
329	20241217	151600	471561291	1964	1964	1964	1964	823
330	20241217	151500	469944919	1961	1960	1961	1960	378
331	20241217	151400	469203700	1960	1960	1960	1960	0
332	20241217	151300	469203700	1960	1960	1960	1960	1117
333	20241217	151200	467014380	1961	1964	1964	1961	391
334	20241217	151100	466246759	1961	1961	1961	1961	49
335	20241217	151000	466150670	1961	1961	1961	1961	0
336	20241217	150900	466150670	1961	1961	1961	1961	15
337	20241217	150800	466121255	1961	1961	1961	1961	903
338	20241217	150700	464350472	1960	1960	1960	1960	0
339	20241217	150600	464350472	1960	1960	1960	1960	0
340	20241217	150500	464350472	1960	1960	1960	1960	800
341	20241217	150400	462782472	1960	1960	1960	1960	0
342	20241217	150300	462782472	1960	1960	1960	1960	0
343	20241217	150200	462782472	1960	1960	1960	1960	0
344	20241217	150100	462782472	1960	1961	1961	1960	3154
345	20241217	150000	456599190	1962	1962	1962	1962	2
346	20241217	145900	456595266	1965	1965	1965	1965	0
347	20241217	145800	456595266	1965	1965	1965	1965	100
348	20241217	145700	456398766	1965	1961	1965	1961	369
349	20241217	145600	455674561	1960	1960	1960	1960	0
350	20241217	145500	455674561	1960	1960	1960	1960	0
351	20241217	145400	455674561	1960	1960	1960	1960	0
352	20241217	145300	455674561	1960	1960	1960	1960	0
353	20241217	145200	455674561	1960	1965	1965	1960	776
354	20241217	145100	454152116	1965	1965	1965	1965	0
355	20241217	145000	454152116	1965	1965	1965	1965	0
356	20241217	144900	454152116	1965	1965	1965	1965	0
357	20241217	144800	454152116	1965	1964	1965	1964	410
358	20241217	144700	453346469	1964	1964	1964	1964	0
359	20241217	144600	453346469	1964	1964	1964	1964	0
360	20241217	144500	453346469	1964	1964	1964	1964	2
361	20241217	144400	453342541	1964	1964	1964	1964	265
362	20241217	144300	452822081	1960	1960	1960	1960	0
363	20241217	144200	452822081	1960	1960	1960	1960	0
364	20241217	144100	452822081	1960	1960	1960	1960	0
365	20241217	144000	452822081	1960	1961	1961	1960	3386
366	20241217	143900	446185389	1965	1965	1965	1965	0
367	20241217	143800	446185389	1965	1965	1965	1965	0
368	20241217	143700	446185389	1965	1965	1965	1965	0
369	20241217	143600	446185389	1965	1965	1965	1965	431
370	20241217	143500	445338474	1964	1964	1964	1964	0
371	20241217	143400	445338474	1964	1964	1964	1964	0
372	20241217	143300	445338474	1964	1964	1964	1964	158
373	20241217	143200	445028162	1960	1960	1960	1960	3771
374	20241217	143100	437637002	1960	1960	1960	1960	0
375	20241217	143000	437637002	1960	1960	1960	1960	112
376	20241217	142900	437417482	1960	1960	1960	1960	74
377	20241217	142800	437272442	1965	1965	1965	1965	0
378	20241217	142700	437272442	1965	1964	1965	1964	305
379	20241217	142600	436673418	1959	1959	1959	1959	0
380	20241217	142500	436673418	1959	1959	1959	1959	1327
381	20241217	142400	434073825	1965	1965	1965	1965	0
382	20241217	142300	434073825	1965	1965	1965	1965	0
383	20241217	142200	434073825	1965	1965	1965	1964	519
384	20241217	142100	433054090	1965	1965	1965	1964	4
385	20241217	142000	433046232	1965	1965	1965	1965	3
386	20241217	141900	433040337	1965	1965	1965	1965	0
387	20241217	141800	433040337	1965	1965	1965	1965	228
388	20241217	141700	432592317	1955	1955	1955	1955	1000
389	20241217	141600	430637317	1955	1955	1955	1955	500
390	20241217	141500	429659817	1954	1954	1954	1954	0
391	20241217	141400	429659817	1954	1954	1954	1954	0
392	20241217	141300	429659817	1954	1954	1954	1954	0
393	20241217	141200	429659817	1954	1955	1965	1954	629
394	20241217	141100	428426600	1965	1965	1965	1965	0
395	20241217	141000	428426600	1965	1965	1965	1965	300
396	20241217	140900	427837100	1965	1965	1965	1965	309
397	20241217	140800	427229915	1955	1955	1955	1955	0
398	20241217	140700	427229915	1955	1955	1955	1955	0
399	20241217	140600	427229915	1955	1955	1955	1955	0
400	20241217	140500	427229915	1955	1965	1965	1955	318
401	20241217	140400	426605625	1956	1956	1956	1956	25
402	20241217	140300	426556725	1965	1965	1965	1965	0
403	20241217	140200	426556725	1965	1965	1965	1965	0
404	20241217	140100	426556725	1965	1965	1965	1965	0
405	20241217	140000	426556725	1965	1965	1965	1965	367
406	20241217	135900	425835570	1965	1965	1965	1965	114
407	20241217	135800	425611560	1966	1966	1966	1966	0
408	20241217	135700	425611560	1966	1966	1966	1966	0
409	20241217	135600	425611560	1966	1965	1966	1965	301
410	20241217	135500	425019973	1965	1955	1965	1955	921
411	20241217	135400	423215208	1965	1965	1965	1965	72
412	20241217	135300	423073728	1954	1954	1954	1954	507
413	20241217	135200	422083050	1954	1954	1954	1954	1000
414	20241217	135100	420129050	1954	1955	1955	1954	1590
415	20241217	135000	417021600	1954	1965	1965	1954	1406
416	20241217	134900	414269810	1954	1954	1954	1954	1000
417	20241217	134800	412315810	1965	1965	1965	1965	0
418	20241217	134700	412315810	1965	1965	1965	1965	0
419	20241217	134600	412315810	1965	1965	1965	1965	377
420	20241217	134500	411575005	1954	1954	1954	1954	588
421	20241217	134400	410426053	1965	1965	1965	1965	0
422	20241217	134300	410426053	1965	1965	1965	1965	0
423	20241217	134200	410426053	1965	1965	1965	1965	0
424	20241217	134100	410426053	1965	1965	1965	1965	428
425	20241217	134000	409585033	1964	1964	1964	1964	0
426	20241217	133900	409585033	1964	1964	1964	1964	0
427	20241217	133800	409585033	1964	1964	1964	1964	8
428	20241217	133700	409569321	1965	1963	1965	1963	433
429	20241217	133600	408718624	1963	1963	1963	1963	0
430	20241217	133500	408718624	1963	1963	1963	1963	5
431	20241217	133400	408708809	1963	1963	1963	1963	0
432	20241217	133300	408708809	1963	1963	1963	1963	0
433	20241217	133200	408708809	1963	1963	1963	1963	459
434	20241217	133100	407807792	1963	1963	1963	1963	20
435	20241217	133000	407768532	1963	1963	1963	1963	276
436	20241217	132900	407226744	1961	1961	1961	1961	0
437	20241217	132800	407226744	1961	1961	1961	1961	263
438	20241217	132700	406711001	1961	1961	1961	1961	0
439	20241217	132600	406711001	1961	1961	1961	1961	0
440	20241217	132500	406711001	1961	1961	1961	1961	287
441	20241217	132400	406148194	1961	1961	1961	1961	0
442	20241217	132300	406148194	1961	1961	1961	1961	0
443	20241217	132200	406148194	1961	1956	1961	1956	1499
444	20241217	132100	403215985	1956	1956	1956	1956	662
445	20241217	132000	401921113	1956	1956	1956	1956	400
446	20241217	131900	401138713	1956	1956	1956	1956	200
447	20241217	131800	400747513	1956	1956	1956	1956	434
448	20241217	131700	399898609	1956	1956	1956	1956	0
449	20241217	131600	399898609	1956	1956	1956	1956	0
450	20241217	131500	399898609	1956	1955	1956	1955	350
451	20241217	131400	399214015	1956	1956	1956	1956	0
452	20241217	131300	399214015	1956	1956	1956	1956	0
453	20241217	131200	399214015	1956	1956	1956	1956	0
454	20241217	131100	399214015	1956	1956	1956	1956	0
455	20241217	131000	399214015	1956	1956	1956	1956	0
456	20241217	130900	399214015	1956	1956	1956	1956	500
457	20241217	130800	398236015	1956	1956	1956	1956	158
458	20241217	130700	397926967	1949	1949	1949	1949	0
459	20241217	130600	397926967	1949	1949	1949	1949	0
460	20241217	130500	397926967	1949	1949	1949	1949	0
461	20241217	130400	397926967	1949	1950	1950	1949	366
462	20241217	130300	397213400	1951	1951	1951	1951	0
463	20241217	130200	397213400	1951	1951	1951	1951	2
464	20241217	130100	397209498	1949	1949	1949	1949	0
465	20241217	130000	397209498	1949	1949	1949	1949	0
466	20241217	125900	397209498	1949	1949	1949	1949	50
467	20241217	125800	397112048	1949	1949	1949	1949	0
468	20241217	125700	397112048	1949	1949	1949	1949	100
469	20241217	125600	396917148	1950	1950	1950	1950	0
470	20241217	125500	396917148	1950	1950	1950	1950	0
471	20241217	125400	396917148	1950	1951	1951	1950	5059
472	20241217	125300	387050718	1952	1952	1952	1952	0
473	20241217	125200	387050718	1952	1960	1960	1952	975
474	20241217	125100	385147502	1961	1961	1961	1961	5
475	20241217	125000	385137697	1961	1961	1961	1961	4
476	20241217	124900	385129853	1952	1952	1952	1952	0
477	20241217	124800	385129853	1952	1952	1952	1952	0
478	20241217	124700	385129853	1952	1952	1952	1952	308
479	20241217	124600	384528637	1952	1952	1952	1952	0
480	20241217	124500	384528637	1952	1952	1952	1952	0
481	20241217	124400	384528637	1952	1953	1953	1952	1026
482	20241217	124300	382525633	1952	1952	1952	1952	0
483	20241217	124200	382525633	1952	1952	1952	1952	0
484	20241217	124100	382525633	1952	1952	1952	1952	0
485	20241217	124000	382525633	1952	1952	1952	1952	0
486	20241217	123900	382525633	1952	1952	1952	1952	136
487	20241217	123800	382260161	1952	1952	1952	1952	0
488	20241217	123700	382260161	1952	1954	1954	1952	2466
489	20241217	123600	377444433	1954	1954	1954	1954	0
490	20241217	123500	377444433	1954	1954	1954	1954	0
491	20241217	123400	377444433	1954	1954	1954	1954	0
492	20241217	123300	377444433	1954	1954	1954	1954	0
493	20241217	123200	377444433	1954	1964	1964	1954	503
494	20241217	123100	376456571	1964	1964	1964	1964	0
495	20241217	123000	376456571	1964	1963	1964	1963	154
496	20241217	122900	376154125	1953	1953	1953	1953	0
497	20241217	122800	376154125	1953	1953	1953	1953	0
498	20241217	122700	376154125	1953	1953	1953	1953	10
499	20241217	122600	376134595	1953	1953	1953	1953	0
500	20241217	122500	376134595	1953	1953	1953	1953	20
501	20241217	122400	376095535	1965	1965	1965	1965	0
502	20241217	122300	376095535	1965	1965	1965	1965	0
503	20241217	122200	376095535	1965	1965	1965	1965	0
504	20241217	122100	376095535	1965	1965	1965	1965	0
505	20241217	122000	376095535	1965	1965	1965	1965	0
506	20241217	121900	376095535	1965	1965	1965	1965	0
507	20241217	121800	376095535	1965	1965	1965	1965	30
508	20241217	121700	376036585	1966	1966	1966	1966	85
509	20241217	121600	375869475	1966	1966	1966	1966	0
510	20241217	121500	375869475	1966	1966	1966	1966	0
511	20241217	121400	375869475	1966	1966	1966	1966	254
512	20241217	121300	375370111	1966	1966	1966	1966	0
513	20241217	121200	375370111	1966	1966	1966	1966	0
514	20241217	121100	375370111	1966	1966	1966	1966	0
515	20241217	121000	375370111	1966	1966	1966	1966	0
516	20241217	120900	375370111	1966	1966	1966	1966	0
517	20241217	120800	375370111	1966	1966	1966	1966	0
518	20241217	120700	375370111	1966	1966	1966	1966	0
519	20241217	120600	375370111	1966	1955	1966	1952	452
520	20241217	120500	374486722	1967	1967	1967	1967	50
521	20241217	120400	374388372	1956	1956	1956	1956	258
522	20241217	120300	373883724	1969	1969	1969	1969	0
523	20241217	120200	373883724	1969	1969	1969	1969	0
524	20241217	120100	373883724	1969	1969	1969	1969	0
525	20241217	120000	373883724	1969	1969	1969	1969	1
526	20241217	115900	373881755	1959	1958	1959	1958	1642
527	20241217	115800	370666662	1970	1970	1970	1970	0
528	20241217	115700	370666662	1970	1970	1970	1970	0
529	20241217	115600	370666662	1970	1970	1970	1970	50
530	20241217	115500	370568162	1970	1961	1970	1958	1297
531	20241217	115400	368026121	1972	1972	1972	1972	0
532	20241217	115300	368026121	1972	1972	1972	1972	282
533	20241217	115200	367470017	1972	1972	1972	1972	0
534	20241217	115100	367470017	1972	1972	1972	1972	150
535	20241217	115000	367174217	1972	1972	1972	1972	1
536	20241217	114900	367172245	1972	1972	1972	1972	0
537	20241217	114800	367172245	1972	1972	1972	1972	0
538	20241217	114700	367172245	1972	1972	1972	1972	0
539	20241217	114600	367172245	1972	1972	1972	1972	0
540	20241217	114500	367172245	1972	1972	1972	1972	1
541	20241217	114400	367170273	1972	1972	1972	1972	0
542	20241217	114300	367170273	1972	1972	1972	1972	0
543	20241217	114200	367170273	1972	1972	1972	1972	50
544	20241217	114100	367071673	1974	1974	1974	1974	0
545	20241217	114000	367071673	1974	1974	1974	1974	0
546	20241217	113900	367071673	1974	1974	1974	1974	1
547	20241217	113800	367069699	1974	1974	1974	1974	500
548	20241217	113700	366082699	1974	1974	1974	1974	20
549	20241217	113600	366043219	1975	1975	1975	1975	0
550	20241217	113500	366043219	1975	1960	1975	1959	1190
551	20241217	113400	363711029	1962	1964	1964	1962	600
552	20241217	113300	362533429	1966	1966	1966	1966	0
553	20241217	113200	362533429	1966	1966	1966	1966	217
554	20241217	113100	362106807	1966	1966	1966	1966	0
555	20241217	113000	362106807	1966	1966	1966	1966	210
556	20241217	112900	361693947	1977	1977	1977	1977	257
557	20241217	112800	361185858	1966	1966	1966	1966	3
558	20241217	112700	361179960	1964	1964	1964	1964	3
559	20241217	112600	361174068	1978	1978	1978	1978	500
560	20241217	112500	360185068	1978	1978	1978	1978	0
561	20241217	112400	360185068	1978	1978	1978	1978	1
562	20241217	112300	360183090	1978	1978	1978	1978	0
563	20241217	112200	360183090	1978	1978	1978	1978	0
564	20241217	112100	360183090	1978	1968	1979	1968	27
565	20241217	112000	360129703	1968	1968	1968	1968	22
566	20241217	111900	360086407	1968	1968	1968	1968	50
567	20241217	111800	359988007	1968	1968	1968	1968	300
568	20241217	111700	359397607	1968	1968	1968	1968	100
569	20241217	111600	359200807	1968	1968	1968	1968	275
570	20241217	111500	358659607	1959	1959	1959	1959	51
571	20241217	111400	358559698	1959	1959	1959	1959	26
572	20241217	111300	358508764	1959	1960	1960	1959	84
573	20241217	111200	358344198	1968	1968	1968	1968	0
574	20241217	111100	358344198	1968	1968	1968	1968	1
575	20241217	111000	358342230	1968	1968	1968	1968	0
576	20241217	110900	358342230	1968	1965	1968	1965	510
577	20241217	110800	357339477	1965	1965	1965	1965	510
578	20241217	110700	356337327	1960	1960	1960	1960	0
579	20241217	110600	356337327	1960	1965	1965	1960	20
580	20241217	110500	356298077	1965	1965	1965	1965	0
581	20241217	110400	356298077	1965	1965	1965	1965	262
582	20241217	110300	355783247	1952	1952	1952	1952	0
583	20241217	110200	355783247	1952	1952	1952	1952	0
584	20241217	110100	355783247	1952	1952	1952	1952	0
585	20241217	110000	355783247	1952	1952	1952	1952	0
586	20241217	105900	355783247	1952	1957	1957	1952	912
587	20241217	105800	354000056	1957	1957	1957	1957	2
588	20241217	105700	353996142	1956	1956	1956	1956	0
589	20241217	105600	353996142	1956	1963	1963	1956	837
590	20241217	105500	352353370	1963	1962	1963	1962	269
591	20241217	105400	351825328	1961	1961	1961	1961	0
592	20241217	105300	351825328	1961	1961	1961	1961	0
593	20241217	105200	351825328	1961	1961	1961	1961	0
594	20241217	105100	351825328	1961	1960	1961	1960	3
595	20241217	105000	351819447	1959	1959	1959	1959	1000
596	20241217	104900	349860447	1959	1959	1959	1959	201
597	20241217	104800	349466688	1959	1959	1959	1959	0
598	20241217	104700	349466688	1959	1959	1959	1959	0
599	20241217	104600	349466688	1959	1959	1959	1959	510
600	20241217	104500	348467598	1959	1959	1959	1959	0
601	20241217	104400	348467598	1959	1959	1959	1959	2
602	20241217	104300	348463680	1959	1959	1959	1959	10
603	20241217	104200	348444090	1959	1959	1959	1959	0
604	20241217	104100	348444090	1959	1959	1959	1959	0
605	20241217	104000	348444090	1959	1959	1959	1959	0
606	20241217	103900	348444090	1959	1959	1959	1959	25
607	20241217	103800	348395115	1959	1959	1959	1959	36
608	20241217	103700	348324591	1947	1947	1947	1947	0
609	20241217	103600	348324591	1947	1947	1947	1947	2000
610	20241217	103500	344430591	1947	1947	1947	1947	0
611	20241217	103400	344430591	1947	1947	1947	1947	0
612	20241217	103300	344430591	1947	1947	1947	1947	0
613	20241217	103200	344430591	1947	1960	1960	1947	1804
614	20241217	103100	340910507	1960	1960	1960	1960	0
615	20241217	103000	340910507	1960	1960	1960	1960	0
616	20241217	102900	340910507	1960	1960	1960	1960	0
617	20241217	102800	340910507	1960	1960	1960	1960	0
618	20241217	102700	340910507	1960	1960	1960	1960	0
619	20241217	102600	340910507	1960	1960	1960	1960	0
620	20241217	102500	340910507	1960	1960	1960	1960	19
621	20241217	102400	340873267	1948	1948	1948	1948	0
622	20241217	102300	340873267	1948	1948	1948	1948	3
623	20241217	102200	340867423	1948	1948	1948	1948	0
624	20241217	102100	340867423	1948	1948	1948	1948	927
625	20241217	102000	339061627	1948	1948	1948	1948	870
626	20241217	101900	337366867	1948	1948	1948	1948	10
627	20241217	101800	337347387	1963	1963	1963	1963	86
628	20241217	101700	337178569	1948	1948	1948	1948	0
629	20241217	101600	337178569	1948	1948	1948	1948	650
630	20241217	101500	335912369	1948	1965	1965	1948	5
631	20241217	101400	335902578	1947	1953	1953	1947	3894
632	20241217	101300	328312433	1960	1960	1960	1960	50
633	20241217	101200	328214433	1960	1959	1960	1959	1275
634	20241217	101100	325715493	1952	1953	1953	1952	5
635	20241217	101000	325705732	1953	1953	1953	1953	20
636	20241217	100900	325666672	1958	1958	1958	1958	13
637	20241217	100800	325641218	1960	1960	1960	1960	29
638	20241217	100700	325584378	1960	1950	1960	1950	503
639	20241217	100600	324603498	1960	1960	1960	1960	1
640	20241217	100500	324601538	1946	1953	1960	1946	511
641	20241217	100400	323601001	1945	1952	1952	1945	2269
642	20241217	100300	319177906	1953	1953	1953	1953	3
643	20241217	100200	319172047	1953	1953	1953	1953	1061
644	20241217	100100	317099914	1960	1955	1960	1955	619
645	20241217	100000	315888559	1960	1960	1960	1960	0
646	20241217	095900	315888559	1960	1960	1960	1960	0
647	20241217	095800	315888559	1960	1960	1960	1960	0
648	20241217	095700	315888559	1960	1960	1960	1960	100
649	20241217	095600	315692559	1960	1960	1960	1960	14
650	20241217	095500	315665119	1960	1956	1960	1955	1391
651	20241217	095400	312945532	1960	1960	1960	1960	537
652	20241217	095300	311893012	1960	1960	1960	1960	36
653	20241217	095200	311822452	1964	1965	1968	1960	5465
654	20241217	095100	301093385	1964	1964	1964	1964	0
655	20241217	095000	301093385	1964	1968	1968	1964	4441
656	20241217	094900	292362329	1985	1985	1985	1985	25
657	20241217	094800	292312704	1985	1968	1985	1968	7753
658	20241217	094700	277052981	1968	1968	1968	1968	0
659	20241217	094600	277052981	1968	1968	1968	1968	0
660	20241217	094500	277052981	1968	1968	1968	1968	100
661	20241217	094400	276856181	1986	1976	1986	1976	500
662	20241217	094300	275865033	1965	1970	1977	1965	592
663	20241217	094200	274700746	1970	1982	1983	1965	8813
664	20241217	094100	257324820	1982	1997	1997	1982	2024
665	20241217	094000	253311317	1997	1999	1999	1997	2
666	20241217	093900	253307321	1981	1986	1987	1981	2310
667	20241217	093800	248722591	1986	2010	2010	1986	2994
668	20241217	093700	242763613	2010	1984	2020	1984	21879
669	20241217	093600	198903045	1997	1990	2000	1990	3498
670	20241217	093500	191916422	1999	1985	2000	1980	8242
671	20241217	093400	175526197	1985	1986	1986	1985	30
672	20241217	093300	175466618	1986	1983	1986	1983	3049
673	20241217	093200	169413588	1983	1963	1983	1963	2983
674	20241217	093100	163547459	1963	1963	1963	1963	0
675	20241217	093000	163547459	1963	1963	1963	1963	0
676	20241217	092900	163547459	1963	1956	1964	1956	29
677	20241217	092800	163490601	1965	1965	1965	1965	0
678	20241217	092700	163490601	1965	1955	1965	1955	6545
679	20241217	092600	150666396	1955	1955	1955	1955	67
680	20241217	092500	150535411	1955	1955	1955	1955	10
681	20241217	092400	150515861	1959	1959	1959	1959	50
682	20241217	092300	150417911	1959	1960	1960	1959	7
683	20241217	092200	150404192	1960	1975	1975	1938	17245
684	20241217	092100	116634271	1983	1986	1986	1970	24
685	20241217	092000	116586930	1969	2000	2000	1969	6093
686	20241217	091900	104483189	1999	1990	2015	1985	17204
687	20241217	091800	70063639	1985	1979	1989	1972	13668
688	20241217	091700	42949958	1979	1965	1979	1965	7256
689	20241217	091600	28631754	1962	1959	1965	1959	2049
690	20241217	091500	24614331	1938	1960	1960	1938	2515
691	20241217	091400	19697941	1960	1958	1960	1958	706
692	20241217	091300	18314784	1958	1933	1958	1933	706
693	20241217	091200	16938914	1933	1933	1933	1933	500
694	20241217	091100	15972414	1946	1946	1946	1946	1017
695	20241217	091000	13993332	1945	1945	1945	1945	0
696	20241217	090900	13993332	1945	1945	1945	1945	221
697	20241217	090800	13563487	1945	1945	1945	1945	100
698	20241217	090700	13368987	1945	1947	1947	1945	42
699	20241217	090600	13287253	1947	1947	1947	1947	400
700	20241217	090500	12508453	1947	1947	1947	1947	103
701	20241217	090400	12307912	1930	1933	1933	1930	5421
702	20241217	090300	1838558	1933	1933	1933	1933	0
703	20241217	090200	1838558	1933	1936	1936	1933	601
704	20241217	090100	676672	1936	1936	1936	1936	0
705	20241217	090000	676672	1936	1960	1960	1936	349