KissMeData/246250/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205000	122043237	1996	1996	1996	1996	3725
3	20241213	204900	122043237	1996	1996	1996	1996	0
4	20241213	204800	122043237	1996	1996	1996	1996	0
5	20241213	204700	122043237	1996	1996	1996	1996	0
6	20241213	204600	122043237	1996	1996	1996	1996	0
7	20241213	204500	122043237	1996	1996	1996	1996	0
8	20241213	204400	122043237	1996	1996	1996	1996	0
9	20241213	204300	122043237	1996	1996	1996	1996	0
10	20241213	204200	122043237	1996	1996	1996	1996	0
11	20241213	204100	122043237	1996	1996	1996	1996	0
12	20241213	204000	122043237	1996	1996	1996	1996	0
13	20241213	203900	122043237	1996	1996	1996	1996	0
14	20241213	203800	122043237	1996	1996	1996	1996	0
15	20241213	203700	122043237	1996	1996	1996	1996	0
16	20241213	203600	122043237	1996	1996	1996	1996	0
17	20241213	203500	122043237	1996	1996	1996	1996	0
18	20241213	203400	122043237	1996	1996	1996	1996	0
19	20241213	203300	122043237	1996	1996	1996	1996	0
20	20241213	203200	122043237	1996	1996	1996	1996	0
21	20241213	203100	122043237	1996	1996	1996	1996	0
22	20241213	203000	122043237	1996	1996	1996	1996	0
23	20241213	202900	122043237	1996	1996	1996	1996	0
24	20241213	202800	122043237	1996	1996	1996	1996	0
25	20241213	202700	122043237	1996	1996	1996	1996	0
26	20241213	202600	122043237	1996	1996	1996	1996	0
27	20241213	202500	122043237	1996	1996	1996	1996	0
28	20241213	202400	122043237	1996	1996	1996	1996	0
29	20241213	202300	122043237	1996	1996	1996	1996	0
30	20241213	202200	122043237	1996	1996	1996	1996	0
31	20241213	202100	122043237	1996	1996	1996	1996	0
32	20241213	202000	122043237	1996	1996	1996	1996	3725
33	20241213	201900	122043237	1996	1996	1996	1996	0
34	20241213	201800	122043237	1996	1996	1996	1996	0
35	20241213	201700	122043237	1996	1996	1996	1996	0
36	20241213	201600	122043237	1996	1996	1996	1996	0
37	20241213	201500	122043237	1996	1996	1996	1996	0
38	20241213	201400	122043237	1996	1996	1996	1996	0
39	20241213	201300	122043237	1996	1996	1996	1996	0
40	20241213	201200	122043237	1996	1996	1996	1996	0
41	20241213	201100	122043237	1996	1996	1996	1996	0
42	20241213	201000	122043237	1996	1996	1996	1996	0
43	20241213	200900	122043237	1996	1996	1996	1996	0
44	20241213	200800	122043237	1996	1996	1996	1996	0
45	20241213	200700	122043237	1996	1996	1996	1996	0
46	20241213	200600	122043237	1996	1996	1996	1996	0
47	20241213	200500	122043237	1996	1996	1996	1996	0
48	20241213	200400	122043237	1996	1996	1996	1996	0
49	20241213	200300	122043237	1996	1996	1996	1996	0
50	20241213	200200	122043237	1996	1996	1996	1996	0
51	20241213	200100	122043237	1996	1996	1996	1996	0
52	20241213	200000	122043237	1996	1996	1996	1996	0
53	20241213	195900	122043237	1996	1996	1996	1996	0
54	20241213	195800	122043237	1996	1996	1996	1996	0
55	20241213	195700	122043237	1996	1996	1996	1996	0
56	20241213	195600	122043237	1996	1996	1996	1996	0
57	20241213	195500	122043237	1996	1996	1996	1996	0
58	20241213	195400	122043237	1996	1996	1996	1996	0
59	20241213	195300	122043237	1996	1996	1996	1996	0
60	20241213	195200	122043237	1996	1996	1996	1996	0
61	20241213	195100	122043237	1996	1996	1996	1996	0
62	20241213	195000	122043237	1996	1996	1996	1996	3725
63	20241213	194900	122043237	1996	1996	1996	1996	0
64	20241213	194800	122043237	1996	1996	1996	1996	0
65	20241213	194700	122043237	1996	1996	1996	1996	0
66	20241213	194600	122043237	1996	1996	1996	1996	0
67	20241213	194500	122043237	1996	1996	1996	1996	0
68	20241213	194400	122043237	1996	1996	1996	1996	0
69	20241213	194300	122043237	1996	1996	1996	1996	0
70	20241213	194200	122043237	1996	1996	1996	1996	0
71	20241213	194100	122043237	1996	1996	1996	1996	0
72	20241213	194000	122043237	1996	1996	1996	1996	0
73	20241213	193900	122043237	1996	1996	1996	1996	0
74	20241213	193800	122043237	1996	1996	1996	1996	0
75	20241213	193700	122043237	1996	1996	1996	1996	0
76	20241213	193600	122043237	1996	1996	1996	1996	0
77	20241213	193500	122043237	1996	1996	1996	1996	0
78	20241213	193400	122043237	1996	1996	1996	1996	0
79	20241213	193300	122043237	1996	1996	1996	1996	0
80	20241213	193200	122043237	1996	1996	1996	1996	0
81	20241213	193100	122043237	1996	1996	1996	1996	0
82	20241213	193000	122043237	1996	1996	1996	1996	0
83	20241213	192900	122043237	1996	1996	1996	1996	0
84	20241213	192800	122043237	1996	1996	1996	1996	0
85	20241213	192700	122043237	1996	1996	1996	1996	0
86	20241213	192600	122043237	1996	1996	1996	1996	0
87	20241213	192500	122043237	1996	1996	1996	1996	0
88	20241213	192400	122043237	1996	1996	1996	1996	0
89	20241213	192300	122043237	1996	1996	1996	1996	0
90	20241213	192200	122043237	1996	1996	1996	1996	0
91	20241213	192100	122043237	1996	1996	1996	1996	0
92	20241213	192000	122043237	1996	1996	1996	1996	3725
93	20241213	191900	122043237	1996	1996	1996	1996	0
94	20241213	191800	122043237	1996	1996	1996	1996	0
95	20241213	191700	122043237	1996	1996	1996	1996	0
96	20241213	191600	122043237	1996	1996	1996	1996	0
97	20241213	191500	122043237	1996	1996	1996	1996	0
98	20241213	191400	122043237	1996	1996	1996	1996	0
99	20241213	191300	122043237	1996	1996	1996	1996	0
100	20241213	191200	122043237	1996	1996	1996	1996	0
101	20241213	191100	122043237	1996	1996	1996	1996	0
102	20241213	191000	122043237	1996	1996	1996	1996	0
103	20241213	190900	122043237	1996	1996	1996	1996	0
104	20241213	190800	122043237	1996	1996	1996	1996	0
105	20241213	190700	122043237	1996	1996	1996	1996	0
106	20241213	190600	122043237	1996	1996	1996	1996	0
107	20241213	190500	122043237	1996	1996	1996	1996	0
108	20241213	190400	122043237	1996	1996	1996	1996	0
109	20241213	190300	122043237	1996	1996	1996	1996	0
110	20241213	190200	122043237	1996	1996	1996	1996	0
111	20241213	190100	122043237	1996	1996	1996	1996	0
112	20241213	190000	122043237	1996	1996	1996	1996	0
113	20241213	185900	122043237	1996	1996	1996	1996	0
114	20241213	185800	122043237	1996	1996	1996	1996	0
115	20241213	185700	122043237	1996	1996	1996	1996	0
116	20241213	185600	122043237	1996	1996	1996	1996	0
117	20241213	185500	122043237	1996	1996	1996	1996	0
118	20241213	185400	122043237	1996	1996	1996	1996	0
119	20241213	185300	122043237	1996	1996	1996	1996	0
120	20241213	185200	122043237	1996	1996	1996	1996	0
121	20241213	185100	122043237	1996	1996	1996	1996	0
122	20241213	185000	122043237	1996	1996	1996	1996	3725
123	20241213	184900	122043237	1996	1996	1996	1996	0
124	20241213	184800	122043237	1996	1996	1996	1996	0
125	20241213	184700	122043237	1996	1996	1996	1996	0
126	20241213	184600	122043237	1996	1996	1996	1996	0
127	20241213	184500	122043237	1996	1996	1996	1996	0
128	20241213	184400	122043237	1996	1996	1996	1996	0
129	20241213	184300	122043237	1996	1996	1996	1996	0
130	20241213	184200	122043237	1996	1996	1996	1996	0
131	20241213	184100	122043237	1996	1996	1996	1996	0
132	20241213	184000	122043237	1996	1996	1996	1996	0
133	20241213	183900	122043237	1996	1996	1996	1996	0
134	20241213	183800	122043237	1996	1996	1996	1996	0
135	20241213	183700	122043237	1996	1996	1996	1996	0
136	20241213	183600	122043237	1996	1996	1996	1996	0
137	20241213	183500	122043237	1996	1996	1996	1996	0
138	20241213	183400	122043237	1996	1996	1996	1996	0
139	20241213	183300	122043237	1996	1996	1996	1996	0
140	20241213	183200	122043237	1996	1996	1996	1996	0
141	20241213	183100	122043237	1996	1996	1996	1996	0
142	20241213	183000	122043237	1996	1996	1996	1996	0
143	20241213	182900	122043237	1996	1996	1996	1996	0
144	20241213	182800	122043237	1996	1996	1996	1996	0
145	20241213	182700	122043237	1996	1996	1996	1996	0
146	20241213	182600	122043237	1996	1996	1996	1996	0
147	20241213	182500	122043237	1996	1996	1996	1996	0
148	20241213	182400	122043237	1996	1996	1996	1996	0
149	20241213	182300	122043237	1996	1996	1996	1996	0
150	20241213	182200	122043237	1996	1996	1996	1996	0
151	20241213	182100	122043237	1996	1996	1996	1996	0
152	20241213	182000	122043237	1996	1996	1996	1996	3725
153	20241213	181900	122043237	1996	1996	1996	1996	0
154	20241213	181800	122043237	1996	1996	1996	1996	0
155	20241213	181700	122043237	1996	1996	1996	1996	0
156	20241213	181600	122043237	1996	1996	1996	1996	0
157	20241213	181500	122043237	1996	1996	1996	1996	0
158	20241213	181400	122043237	1996	1996	1996	1996	0
159	20241213	181300	122043237	1996	1996	1996	1996	0
160	20241213	181200	122043237	1996	1996	1996	1996	0
161	20241213	181100	122043237	1996	1996	1996	1996	0
162	20241213	181000	122043237	1996	1996	1996	1996	0
163	20241213	180900	122043237	1996	1996	1996	1996	0
164	20241213	180800	122043237	1996	1996	1996	1996	0
165	20241213	180700	122043237	1996	1996	1996	1996	0
166	20241213	180600	122043237	1996	1996	1996	1996	0
167	20241213	180500	122043237	1996	1996	1996	1996	0
168	20241213	180400	122043237	1996	1996	1996	1996	0
169	20241213	180300	122043237	1996	1996	1996	1996	0
170	20241213	180200	122043237	1996	1996	1996	1996	0
171	20241213	180100	122043237	1996	1996	1996	1996	0
172	20241213	180000	122043237	1996	1996	1996	1996	0
173	20241213	175900	122043237	1996	1996	1996	1996	0
174	20241213	175800	122043237	1996	1996	1996	1996	0
175	20241213	175700	122043237	1996	1996	1996	1996	0
176	20241213	175600	122043237	1996	1996	1996	1996	0
177	20241213	175500	122043237	1996	1996	1996	1996	0
178	20241213	175400	122043237	1996	1996	1996	1996	0
179	20241213	175300	122043237	1996	1996	1996	1996	0
180	20241213	175200	122043237	1996	1996	1996	1996	0
181	20241213	175100	122043237	1996	1996	1996	1996	0
182	20241213	175000	122043237	1996	1996	1996	1996	3725
183	20241213	174900	122043237	1996	1996	1996	1996	0
184	20241213	174800	122043237	1996	1996	1996	1996	0
185	20241213	174700	122043237	1996	1996	1996	1996	0
186	20241213	174600	122043237	1996	1996	1996	1996	0
187	20241213	174500	122043237	1996	1996	1996	1996	0
188	20241213	174400	122043237	1996	1996	1996	1996	0
189	20241213	174300	122043237	1996	1996	1996	1996	0
190	20241213	174200	122043237	1996	1996	1996	1996	0
191	20241213	174100	122043237	1996	1996	1996	1996	0
192	20241213	174000	122043237	1996	1996	1996	1996	0
193	20241213	173900	122043237	1996	1996	1996	1996	0
194	20241213	173800	122043237	1996	1996	1996	1996	0
195	20241213	173700	122043237	1996	1996	1996	1996	0
196	20241213	173600	122043237	1996	1996	1996	1996	0
197	20241213	173500	122043237	1996	1996	1996	1996	0
198	20241213	173400	122043237	1996	1996	1996	1996	0
199	20241213	173300	122043237	1996	1996	1996	1996	0
200	20241213	173200	122043237	1996	1996	1996	1996	0
201	20241213	173100	122043237	1996	1996	1996	1996	0
202	20241213	173000	122043237	1996	1996	1996	1996	0
203	20241213	172900	122043237	1996	1996	1996	1996	0
204	20241213	172800	122043237	1996	1996	1996	1996	0
205	20241213	172700	122043237	1996	1996	1996	1996	0
206	20241213	172600	122043237	1996	1996	1996	1996	0
207	20241213	172500	122043237	1996	1996	1996	1996	0
208	20241213	172400	122043237	1996	1996	1996	1996	0
209	20241213	172300	122043237	1996	1996	1996	1996	0
210	20241213	172200	122043237	1996	1996	1996	1996	0
211	20241213	172100	122043237	1996	1996	1996	1996	0
212	20241213	172000	122043237	1996	1996	1996	1996	3725
213	20241213	171900	122043237	1996	1996	1996	1996	0
214	20241213	171800	122043237	1996	1996	1996	1996	0
215	20241213	171700	122043237	1996	1996	1996	1996	0
216	20241213	171600	122043237	1996	1996	1996	1996	0
217	20241213	171500	122043237	1996	1996	1996	1996	0
218	20241213	171400	122043237	1996	1996	1996	1996	0
219	20241213	171300	122043237	1996	1996	1996	1996	0
220	20241213	171200	122043237	1996	1996	1996	1996	0
221	20241213	171100	122043237	1996	1996	1996	1996	0
222	20241213	171000	122043237	1996	1996	1996	1996	0
223	20241213	170900	122043237	1996	1996	1996	1996	0
224	20241213	170800	122043237	1996	1996	1996	1996	0
225	20241213	170700	122043237	1996	1996	1996	1996	0
226	20241213	170600	122043237	1996	1996	1996	1996	0
227	20241213	170500	122043237	1996	1996	1996	1996	0
228	20241213	170400	122043237	1996	1996	1996	1996	0
229	20241213	170300	122043237	1996	1996	1996	1996	0
230	20241213	170200	122043237	1996	1996	1996	1996	0
231	20241213	170100	122043237	1996	1996	1996	1996	0
232	20241213	170000	122043237	1996	1996	1996	1996	0
233	20241213	165900	122043237	1996	1996	1996	1996	0
234	20241213	165800	122043237	1996	1996	1996	1996	0
235	20241213	165700	122043237	1996	1996	1996	1996	0
236	20241213	165600	122043237	1996	1996	1996	1996	0
237	20241213	165500	122043237	1996	1996	1996	1996	0
238	20241213	165400	122043237	1996	1996	1996	1996	0
239	20241213	165300	122043237	1996	1996	1996	1996	0
240	20241213	165200	122043237	1996	1996	1996	1996	0
241	20241213	165100	122043237	1996	1996	1996	1996	0
242	20241213	165000	122043237	1996	1996	1996	1996	3725
243	20241213	164900	122043237	1996	1996	1996	1996	0
244	20241213	164800	122043237	1996	1996	1996	1996	0
245	20241213	164700	122043237	1996	1996	1996	1996	0
246	20241213	164600	122043237	1996	1996	1996	1996	0
247	20241213	164500	122043237	1996	1996	1996	1996	0
248	20241213	164400	122043237	1996	1996	1996	1996	0
249	20241213	164300	122043237	1996	1996	1996	1996	0
250	20241213	164200	122043237	1996	1996	1996	1996	0
251	20241213	164100	122043237	1996	1996	1996	1996	0
252	20241213	164000	122043237	1996	1996	1996	1996	0
253	20241213	163900	122043237	1996	1996	1996	1996	0
254	20241213	163800	122043237	1996	1996	1996	1996	0
255	20241213	163700	122043237	1996	1996	1996	1996	0
256	20241213	163600	122043237	1996	1996	1996	1996	0
257	20241213	163500	122043237	1996	1996	1996	1996	0
258	20241213	163400	122043237	1996	1996	1996	1996	0
259	20241213	163300	122043237	1996	1996	1996	1996	0
260	20241213	163200	122043237	1996	1996	1996	1996	0
261	20241213	163100	122043237	1996	1996	1996	1996	0
262	20241213	163000	122043237	1996	1996	1996	1996	0
263	20241213	162900	122043237	1996	1996	1996	1996	0
264	20241213	162800	122043237	1996	1996	1996	1996	0
265	20241213	162700	122043237	1996	1996	1996	1996	0
266	20241213	162600	122043237	1996	1996	1996	1996	0
267	20241213	162500	122043237	1996	1996	1996	1996	0
268	20241213	162400	122043237	1996	1996	1996	1996	0
269	20241213	162300	122043237	1996	1996	1996	1996	0
270	20241213	162200	122043237	1996	1996	1996	1996	0
271	20241213	162100	122043237	1996	1996	1996	1996	0
272	20241213	162000	122043237	1996	1996	1996	1996	3725
273	20241213	161900	122043237	1996	1996	1996	1996	0
274	20241213	161800	122043237	1996	1996	1996	1996	0
275	20241213	161700	122043237	1996	1996	1996	1996	0
276	20241213	161600	122043237	1996	1996	1996	1996	0
277	20241213	161500	122043237	1996	1996	1996	1996	0
278	20241213	161400	122043237	1996	1996	1996	1996	0
279	20241213	161300	122043237	1996	1996	1996	1996	0
280	20241213	161200	122043237	1996	1996	1996	1996	0
281	20241213	161100	122043237	1996	1996	1996	1996	0
282	20241213	161000	122043237	1996	1996	1996	1996	0
283	20241213	160900	122043237	1996	1996	1996	1996	0
284	20241213	160800	122043237	1996	1996	1996	1996	0
285	20241213	160700	122043237	1996	1996	1996	1996	0
286	20241213	160600	122043237	1996	1996	1996	1996	0
287	20241213	160500	122043237	1996	1996	1996	1996	0
288	20241213	160400	122043237	1996	1996	1996	1996	0
289	20241213	160300	122043237	1996	1996	1996	1996	0
290	20241213	160200	122043237	1996	1996	1996	1996	0
291	20241213	160100	122043237	1996	1996	1996	1996	0
292	20241213	160000	122043237	1996	1996	1996	1996	0
293	20241213	155900	122043237	1996	1996	1996	1996	0
294	20241213	155800	122043237	1996	1996	1996	1996	0
295	20241213	155700	122043237	1996	1996	1996	1996	0
296	20241213	155600	122043237	1996	1996	1996	1996	0
297	20241213	155500	122043237	1996	1996	1996	1996	0
298	20241213	155400	122043237	1996	1996	1996	1996	0
299	20241213	155300	122043237	1996	1996	1996	1996	0
300	20241213	155200	122043237	1996	1996	1996	1996	0
301	20241213	155100	122043237	1996	1996	1996	1996	0
302	20241213	155000	122043237	1996	1996	1996	1996	3725
303	20241213	154900	122043237	1996	1996	1996	1996	0
304	20241213	154800	122043237	1996	1996	1996	1996	0
305	20241213	154700	122043237	1996	1996	1996	1996	0
306	20241213	154600	122043237	1996	1996	1996	1996	0
307	20241213	154500	122043237	1996	1996	1996	1996	0
308	20241213	154400	122043237	1996	1996	1996	1996	0
309	20241213	154300	122043237	1996	1996	1996	1996	0
310	20241213	154200	122043237	1996	1996	1996	1996	0
311	20241213	154100	122043237	1996	1996	1996	1996	0
312	20241213	154000	122043237	1996	1996	1996	1996	0
313	20241213	153900	122043237	1996	1996	1996	1996	0
314	20241213	153800	122043237	1996	1996	1996	1996	0
315	20241213	153700	122043237	1996	1996	1996	1996	0
316	20241213	153600	122043237	1996	1996	1996	1996	0
317	20241213	153500	122043237	1996	1996	1996	1996	0
318	20241213	153400	122043237	1996	1996	1996	1996	0
319	20241213	153300	122043237	1996	1996	1996	1996	0
320	20241213	153200	122043237	1996	1996	1996	1996	0
321	20241213	153100	122043237	1996	1996	1996	1996	0
322	20241213	153000	122043237	1996	1996	1996	1996	3725
323	20241213	152900	114608137	1997	1997	1997	1997	0
324	20241213	152800	114608137	1997	1997	1997	1997	0
325	20241213	152700	114608137	1997	1997	1997	1997	0
326	20241213	152600	114608137	1997	1997	1997	1997	0
327	20241213	152500	114608137	1997	1997	1997	1997	0
328	20241213	152400	114608137	1997	1997	1997	1997	0
329	20241213	152300	114608137	1997	1997	1997	1997	0
330	20241213	152200	114608137	1997	1997	1997	1997	0
331	20241213	152100	114608137	1997	1997	1997	1997	0
332	20241213	152000	114608137	1997	1997	1997	1997	0
333	20241213	151900	114608137	1997	1997	1997	1997	31
334	20241213	151800	114546230	1997	1997	1997	1989	636
335	20241213	151700	113278172	1996	1995	1996	1992	1235
336	20241213	151600	110815566	1996	1995	1996	1995	285
337	20241213	151500	110246855	1996	1996	1996	1996	0
338	20241213	151400	110246855	1996	1996	1996	1996	0
339	20241213	151300	110246855	1996	1991	1996	1987	967
340	20241213	151200	108318670	1983	1983	1983	1983	0
341	20241213	151100	108318670	1983	1983	1983	1983	0
342	20241213	151000	108318670	1983	1983	1983	1983	0
343	20241213	150900	108318670	1983	1990	1990	1983	468
344	20241213	150800	107388538	1990	1990	1990	1990	178
345	20241213	150700	107034318	1990	1990	1990	1990	75
346	20241213	150600	106885068	1990	1990	1990	1990	385
347	20241213	150500	106118918	1995	1995	1995	1995	13
348	20241213	150400	106092983	1994	1994	1994	1994	0
349	20241213	150300	106092983	1994	1995	1995	1991	254
350	20241213	150200	105586370	1995	1995	1995	1995	0
351	20241213	150100	105586370	1995	1995	1995	1995	0
352	20241213	150000	105586370	1995	1995	1995	1995	6
353	20241213	145900	105574400	1994	1994	1994	1994	126
354	20241213	145800	105323156	1994	1994	1994	1994	1
355	20241213	145700	105321162	1994	1994	1994	1994	1
356	20241213	145600	105319168	1993	1993	1993	1993	4
357	20241213	145500	105311196	1991	1991	1991	1991	0
358	20241213	145400	105311196	1991	1991	1991	1991	0
359	20241213	145300	105311196	1991	1991	1991	1991	6
360	20241213	145200	105299250	1985	1985	1985	1985	0
361	20241213	145100	105299250	1985	1985	1985	1985	1
362	20241213	145000	105297265	1994	1994	1994	1994	2
363	20241213	144900	105293277	1995	1995	1995	1995	0
364	20241213	144800	105293277	1995	1995	1995	1995	0
365	20241213	144700	105293277	1995	1995	1995	1995	0
366	20241213	144600	105293277	1995	1995	1995	1995	0
367	20241213	144500	105293277	1995	1995	1995	1995	0
368	20241213	144400	105293277	1995	1995	1995	1995	0
369	20241213	144300	105293277	1995	1991	1995	1991	1233
370	20241213	144200	102835923	1986	1986	1986	1986	0
371	20241213	144100	102835923	1986	1986	1986	1986	185
372	20241213	144000	102468513	1987	1988	1992	1987	852
373	20241213	143900	100774610	1992	1992	1992	1992	0
374	20241213	143800	100774610	1992	1992	1992	1992	0
375	20241213	143700	100774610	1992	1992	1992	1992	0
376	20241213	143600	100774610	1992	1992	1992	1992	0
377	20241213	143500	100774610	1992	1992	1992	1992	0
378	20241213	143400	100774610	1992	1992	1992	1992	0
379	20241213	143300	100774610	1992	1992	1992	1992	0
380	20241213	143200	100774610	1992	1992	1992	1992	0
381	20241213	143100	100774610	1992	1989	1992	1989	14
382	20241213	143000	100746755	1992	1990	1992	1990	102
383	20241213	142900	100543771	1990	1990	1990	1990	0
384	20241213	142800	100543771	1990	1990	1990	1990	0
385	20241213	142700	100543771	1990	1990	1990	1990	217
386	20241213	142600	100111941	1990	1990	1990	1990	50
387	20241213	142500	100012441	1989	1989	1989	1989	0
388	20241213	142400	100012441	1989	1989	1989	1989	0
389	20241213	142300	100012441	1989	1989	1989	1989	0
390	20241213	142200	100012441	1989	1989	1989	1989	0
391	20241213	142100	100012441	1989	1990	1990	1989	36
392	20241213	142000	99940822	1990	1990	1990	1990	0
393	20241213	141900	99940822	1990	1990	1990	1990	0
394	20241213	141800	99940822	1990	1990	1990	1990	0
395	20241213	141700	99940822	1990	1990	1990	1990	12
396	20241213	141600	99916942	1993	1993	1993	1993	0
397	20241213	141500	99916942	1993	1993	1993	1993	6
398	20241213	141400	99904984	1988	1988	1988	1988	25
399	20241213	141300	99855284	1984	1984	1984	1984	0
400	20241213	141200	99855284	1984	1984	1984	1984	500
401	20241213	141100	98863284	1984	1984	1984	1984	5
402	20241213	141000	98853364	1994	1994	1994	1994	0
403	20241213	140900	98853364	1994	1994	1994	1994	0
404	20241213	140800	98853364	1994	1994	1994	1994	0
405	20241213	140700	98853364	1994	1994	1994	1994	0
406	20241213	140600	98853364	1994	1994	1994	1994	4
407	20241213	140500	98845388	1996	1996	1996	1996	0
408	20241213	140400	98845388	1996	1996	1996	1996	0
409	20241213	140300	98845388	1996	1996	1996	1996	4
410	20241213	140200	98837404	1995	1995	1995	1995	0
411	20241213	140100	98837404	1995	1995	1995	1995	0
412	20241213	140000	98837404	1995	1995	1995	1995	0
413	20241213	135900	98837404	1995	1995	1995	1995	0
414	20241213	135800	98837404	1995	1995	1995	1995	1
415	20241213	135700	98835409	1996	1996	1996	1996	0
416	20241213	135600	98835409	1996	1996	1996	1996	19
417	20241213	135500	98797485	1986	1988	1988	1986	366
418	20241213	135400	98069884	1988	1989	1989	1988	1046
419	20241213	135300	95989532	1996	1996	1996	1996	0
420	20241213	135200	95989532	1996	1996	1996	1996	0
421	20241213	135100	95989532	1996	1996	1996	1996	0
422	20241213	135000	95989532	1996	1996	1996	1996	5
423	20241213	134900	95979552	1997	1997	1997	1997	5
424	20241213	134800	95969567	1998	1998	1998	1998	100
425	20241213	134700	95769767	1998	1998	1998	1998	0
426	20241213	134600	95769767	1998	1998	1998	1998	0
427	20241213	134500	95769767	1998	1998	1998	1998	0
428	20241213	134400	95769767	1998	1989	1998	1989	378
429	20241213	134300	95014577	1999	1991	1999	1991	82
430	20241213	134200	94851102	1991	1991	1991	1991	0
431	20241213	134100	94851102	1991	1991	1991	1991	6
432	20241213	134000	94839156	1992	1992	1992	1992	0
433	20241213	133900	94839156	1992	1992	1992	1992	92
434	20241213	133800	94655892	2000	2000	2000	2000	0
435	20241213	133700	94655892	2000	2000	2000	2000	0
436	20241213	133600	94655892	2000	2000	2000	2000	0
437	20241213	133500	94655892	2000	1994	2000	1993	63
438	20241213	133400	94530020	2000	1995	2000	1995	1570
439	20241213	133300	91395342	1992	1991	1992	1991	79
440	20241213	133200	91238047	1989	1989	1989	1989	333
441	20241213	133100	90575710	1995	1994	1995	1994	119
442	20241213	133000	90338421	1994	1994	1994	1994	0
443	20241213	132900	90338421	1994	1994	1994	1994	466
444	20241213	132800	89409217	1994	1994	1994	1994	0
445	20241213	132700	89409217	1994	1994	1994	1994	0
446	20241213	132600	89409217	1994	1994	1994	1994	0
447	20241213	132500	89409217	1994	1990	1994	1990	690
448	20241213	132400	88034566	1990	1990	1990	1990	1
449	20241213	132300	88032576	1990	1990	1990	1990	0
450	20241213	132200	88032576	1990	1990	1990	1990	0
451	20241213	132100	88032576	1990	1990	1990	1990	323
452	20241213	132000	87389806	1994	1994	1994	1994	0
453	20241213	131900	87389806	1994	1994	1994	1994	0
454	20241213	131800	87389806	1994	1994	1994	1994	0
455	20241213	131700	87389806	1994	1994	1994	1994	0
456	20241213	131600	87389806	1994	1994	1994	1994	0
457	20241213	131500	87389806	1994	1994	1994	1994	50
458	20241213	131400	87290106	1990	1991	1991	1990	89
459	20241213	131300	87112992	1991	1991	1991	1991	2
460	20241213	131200	87109010	1991	1992	1992	1991	218
461	20241213	131100	86674968	1992	1992	1992	1992	250
462	20241213	131000	86176968	1992	1992	1992	1992	3
463	20241213	130900	86170992	1995	1995	1995	1995	0
464	20241213	130800	86170992	1995	1995	1995	1995	0
465	20241213	130700	86170992	1995	1995	1995	1995	0
466	20241213	130600	86170992	1995	1995	1995	1995	80
467	20241213	130500	86011392	1995	1986	1995	1986	3800
468	20241213	130400	78451251	1983	1985	1985	1983	895
469	20241213	130300	76675248	1985	1985	1985	1985	0
470	20241213	130200	76675248	1985	1985	1985	1985	0
471	20241213	130100	76675248	1985	1985	1985	1985	0
472	20241213	130000	76675248	1985	1985	1985	1985	0
473	20241213	125900	76675248	1985	1985	1985	1985	0
474	20241213	125800	76675248	1985	1985	1985	1985	0
475	20241213	125700	76675248	1985	1985	1985	1985	0
476	20241213	125600	76675248	1985	1985	1985	1985	0
477	20241213	125500	76675248	1985	1985	1985	1985	0
478	20241213	125400	76675248	1985	1985	1985	1985	0
479	20241213	125300	76675248	1985	1985	1985	1985	0
480	20241213	125200	76675248	1985	1985	1985	1985	0
481	20241213	125100	76675248	1985	1985	1985	1985	0
482	20241213	125000	76675248	1985	1985	1985	1985	0
483	20241213	124900	76675248	1985	1985	1985	1985	16
484	20241213	124800	76643488	1985	1985	1985	1985	0
485	20241213	124700	76643488	1985	1985	1985	1985	1
486	20241213	124600	76641503	1980	1980	1980	1980	6
487	20241213	124500	76629623	1985	1985	1985	1985	1
488	20241213	124400	76627638	1981	1981	1981	1981	6
489	20241213	124300	76615752	1986	1986	1986	1986	0
490	20241213	124200	76615752	1986	1986	1986	1986	0
491	20241213	124100	76615752	1986	1986	1986	1986	0
492	20241213	124000	76615752	1986	1984	1986	1984	141
493	20241213	123900	76335869	1976	1976	1985	1976	11
494	20241213	123800	76314107	1985	1985	1985	1985	0
495	20241213	123700	76314107	1985	1974	1985	1973	501
496	20241213	123600	75325581	1986	1985	1986	1985	66
497	20241213	123500	75194570	1986	1978	1986	1976	819
498	20241213	123400	73575326	1978	1978	1978	1978	0
499	20241213	123300	73575326	1978	1978	1978	1978	0
500	20241213	123200	73575326	1978	1978	1978	1978	7
501	20241213	123100	73561480	1985	1985	1985	1985	50
502	20241213	123000	73462230	1985	1985	1985	1985	0
503	20241213	122900	73462230	1985	1985	1985	1985	0
504	20241213	122800	73462230	1985	1985	1985	1985	0
505	20241213	122700	73462230	1985	1985	1985	1985	0
506	20241213	122600	73462230	1985	1985	1985	1985	0
507	20241213	122500	73462230	1985	1985	1985	1985	0
508	20241213	122400	73462230	1985	1985	1985	1985	10
509	20241213	122300	73442380	1985	1985	1985	1985	10
510	20241213	122200	73422530	1985	1985	1985	1985	0
511	20241213	122100	73422530	1985	1985	1985	1985	0
512	20241213	122000	73422530	1985	1985	1985	1985	401
513	20241213	121900	72626545	1979	1983	1983	1979	1242
514	20241213	121800	70167650	1984	1984	1984	1984	4
515	20241213	121700	70159714	1984	1984	1984	1984	0
516	20241213	121600	70159714	1984	1987	1987	1984	398
517	20241213	121500	69368894	1984	1985	1985	1984	5
518	20241213	121400	69358971	1985	1985	1985	1985	0
519	20241213	121300	69358971	1985	1985	1985	1985	2
520	20241213	121200	69355001	1987	1987	1987	1987	1
521	20241213	121100	69353014	1987	1987	1987	1987	3
522	20241213	121000	69347053	1988	1988	1988	1988	0
523	20241213	120900	69347053	1988	1988	1988	1988	1
524	20241213	120800	69345065	1988	1988	1988	1988	46
525	20241213	120700	69253617	1988	1988	1988	1988	0
526	20241213	120600	69253617	1988	1988	1988	1988	0
527	20241213	120500	69253617	1988	1988	1988	1988	1
528	20241213	120400	69251629	1987	1987	1987	1987	0
529	20241213	120300	69251629	1987	1987	1987	1987	0
530	20241213	120200	69251629	1987	1981	1987	1980	746
531	20241213	120100	67770931	1988	1984	1988	1984	666
532	20241213	120000	66448613	1983	1983	1983	1983	0
533	20241213	115900	66448613	1983	1983	1983	1983	0
534	20241213	115800	66448613	1983	1980	1983	1980	2568
535	20241213	115700	61359197	1979	1979	1979	1979	276
536	20241213	115600	60812993	1978	1978	1978	1978	0
537	20241213	115500	60812993	1978	1978	1978	1978	0
538	20241213	115400	60812993	1978	1978	1978	1978	0
539	20241213	115300	60812993	1978	1978	1978	1978	369
540	20241213	115200	60083111	1980	1980	1980	1980	0
541	20241213	115100	60083111	1980	1980	1980	1980	0
542	20241213	115000	60083111	1980	1980	1980	1980	0
543	20241213	114900	60083111	1980	1980	1980	1980	0
544	20241213	114800	60083111	1980	1980	1980	1980	0
545	20241213	114700	60083111	1980	1980	1980	1980	0
546	20241213	114600	60083111	1980	1980	1980	1980	1
547	20241213	114500	60081131	1976	1976	1976	1976	0
548	20241213	114400	60081131	1976	1976	1976	1976	0
549	20241213	114300	60081131	1976	1976	1976	1976	0
550	20241213	114200	60081131	1976	1976	1976	1976	0
551	20241213	114100	60081131	1976	1976	1976	1976	0
552	20241213	114000	60081131	1976	1979	1979	1976	42
553	20241213	113900	59998127	1980	1980	1980	1980	0
554	20241213	113800	59998127	1980	1980	1980	1980	0
555	20241213	113700	59998127	1980	1980	1980	1980	0
556	20241213	113600	59998127	1980	1977	1980	1976	72
557	20241213	113500	59855828	1980	1979	1980	1979	450
558	20241213	113400	58965275	1979	1979	1979	1979	1
559	20241213	113300	58963296	1976	1977	1977	1976	8
560	20241213	113200	58947484	1979	1979	1979	1979	0
561	20241213	113100	58947484	1979	1979	1979	1979	0
562	20241213	113000	58947484	1979	1979	1979	1979	1
563	20241213	112900	58945505	1974	1978	1978	1974	518
564	20241213	112800	57920967	1974	1974	1974	1974	3
565	20241213	112700	57915045	1973	1974	1978	1973	193
566	20241213	112600	57533587	1978	1978	1978	1978	0
567	20241213	112500	57533587	1978	1978	1978	1978	0
568	20241213	112400	57533587	1978	1978	1978	1978	0
569	20241213	112300	57533587	1978	1978	1978	1978	0
570	20241213	112200	57533587	1978	1978	1978	1978	0
571	20241213	112100	57533587	1978	1978	1978	1978	0
572	20241213	112000	57533587	1978	1978	1978	1978	0
573	20241213	111900	57533587	1978	1974	1978	1974	7
574	20241213	111800	57519761	1978	1971	1978	1971	154
575	20241213	111700	57216220	1971	1971	1971	1971	0
576	20241213	111600	57216220	1971	1971	1971	1971	0
577	20241213	111500	57216220	1971	1972	1972	1971	116
578	20241213	111400	56987471	1973	1973	1973	1973	25
579	20241213	111300	56938146	1974	1978	1978	1974	42
580	20241213	111200	56855169	1978	1978	1978	1978	0
581	20241213	111100	56855169	1978	1978	1978	1978	43
582	20241213	111000	56770115	1967	1967	1967	1967	0
583	20241213	110900	56770115	1967	1973	1973	1967	1280
584	20241213	110800	54249234	1979	1978	1979	1977	558
585	20241213	110700	53145756	1979	1978	1979	1978	855
586	20241213	110600	51454531	1977	1976	1977	1976	862
587	20241213	110500	49750619	1976	1973	1976	1973	157
588	20241213	110400	49440822	1973	1973	1973	1973	5
589	20241213	110300	49430957	1973	1973	1973	1973	765
590	20241213	110200	47921612	1976	1976	1976	1976	0
591	20241213	110100	47921612	1976	1976	1976	1976	1
592	20241213	110000	47919636	1968	1968	1968	1968	148
593	20241213	105900	47628372	1976	1976	1976	1976	0
594	20241213	105800	47628372	1976	1976	1976	1976	0
595	20241213	105700	47628372	1976	1972	1976	1972	374
596	20241213	105600	46889406	1972	1972	1972	1972	12
597	20241213	105500	46865742	1976	1976	1976	1976	0
598	20241213	105400	46865742	1976	1976	1976	1976	0
599	20241213	105300	46865742	1976	1976	1976	1976	0
600	20241213	105200	46865742	1976	1976	1976	1976	0
601	20241213	105100	46865742	1976	1965	1976	1965	197
602	20241213	105000	46476670	1974	1974	1974	1974	0
603	20241213	104900	46476670	1974	1974	1974	1974	0
604	20241213	104800	46476670	1974	1974	1974	1974	0
605	20241213	104700	46476670	1974	1974	1974	1974	145
606	20241213	104600	46190440	1974	1974	1974	1974	5
607	20241213	104500	46180570	1962	1962	1962	1962	0
608	20241213	104400	46180570	1962	1962	1962	1962	0
609	20241213	104300	46180570	1962	1962	1962	1962	0
610	20241213	104200	46180570	1962	1962	1962	1962	0
611	20241213	104100	46180570	1962	1962	1962	1962	0
612	20241213	104000	46180570	1962	1962	1962	1962	2
613	20241213	103900	46176646	1974	1974	1974	1974	0
614	20241213	103800	46176646	1974	1974	1974	1974	0
615	20241213	103700	46176646	1974	1974	1974	1974	0
616	20241213	103600	46176646	1974	1974	1974	1974	1
617	20241213	103500	46174672	1967	1967	1967	1967	123
618	20241213	103400	45932731	1973	1973	1973	1973	0
619	20241213	103300	45932731	1973	1973	1973	1973	141
620	20241213	103200	45654538	1973	1973	1973	1973	0
621	20241213	103100	45654538	1973	1972	1973	1972	130
622	20241213	103000	45398177	1972	1972	1972	1972	0
623	20241213	102900	45398177	1972	1972	1972	1972	0
624	20241213	102800	45398177	1972	1972	1972	1972	1
625	20241213	102700	45396205	1971	1971	1971	1971	125
626	20241213	102600	45149830	1971	1971	1971	1971	0
627	20241213	102500	45149830	1971	1971	1971	1971	1
628	20241213	102400	45147859	1960	1960	1960	1960	0
629	20241213	102300	45147859	1960	1960	1960	1960	0
630	20241213	102200	45147859	1960	1960	1960	1960	28
631	20241213	102100	45092979	1959	1959	1959	1959	0
632	20241213	102000	45092979	1959	1959	1959	1959	0
633	20241213	101900	45092979	1959	1959	1959	1959	0
634	20241213	101800	45092979	1959	1959	1959	1959	95
635	20241213	101700	44906874	1968	1968	1968	1968	78
636	20241213	101600	44753370	1968	1968	1968	1968	1
637	20241213	101500	44751402	1959	1959	1959	1959	0
638	20241213	101400	44751402	1959	1968	1968	1959	60
639	20241213	101300	44633772	1972	1972	1972	1972	0
640	20241213	101200	44633772	1972	1972	1972	1972	0
641	20241213	101100	44633772	1972	1972	1972	1972	1
642	20241213	101000	44631800	1959	1959	1959	1959	29
643	20241213	100900	44574989	1960	1960	1960	1960	0
644	20241213	100800	44574989	1960	1972	1972	1960	333
645	20241213	100700	43922285	1972	1972	1972	1972	0
646	20241213	100600	43922285	1972	1972	1972	1972	0
647	20241213	100500	43922285	1972	1972	1972	1972	1
648	20241213	100400	43920313	1972	1972	1972	1972	0
649	20241213	100300	43920313	1972	1960	1972	1960	3
650	20241213	100200	43914421	1960	1960	1960	1960	9
651	20241213	100100	43896781	1972	1972	1972	1972	0
652	20241213	100000	43896781	1972	1972	1972	1972	42
653	20241213	095900	43813957	1973	1973	1973	1973	0
654	20241213	095800	43813957	1973	1973	1973	1973	0
655	20241213	095700	43813957	1973	1973	1973	1973	56
656	20241213	095600	43703469	1973	1973	1973	1973	0
657	20241213	095500	43703469	1973	1973	1973	1973	0
658	20241213	095400	43703469	1973	1973	1973	1973	0
659	20241213	095300	43703469	1973	1973	1973	1973	0
660	20241213	095200	43703469	1973	1973	1973	1973	159
661	20241213	095100	43389762	1972	1972	1972	1972	25
662	20241213	095000	43340462	1972	1972	1972	1972	1
663	20241213	094900	43338490	1953	1953	1953	1953	30
664	20241213	094800	43279900	1974	1974	1974	1974	3
665	20241213	094700	43273978	1975	1975	1975	1975	0
666	20241213	094600	43273978	1975	1975	1975	1975	1
667	20241213	094500	43272003	1975	1972	1976	1972	782
668	20241213	094400	41728123	1970	1970	1970	1970	130
669	20241213	094300	41472023	1970	1966	1970	1966	271
670	20241213	094200	40938977	1947	1947	1947	1947	0
671	20241213	094100	40938977	1947	1948	1948	1947	1397
672	20241213	094000	38218268	1948	1948	1948	1948	388
673	20241213	093900	37462444	1947	1972	1972	1947	362
674	20241213	093800	36755130	1974	1974	1974	1974	0
675	20241213	093700	36755130	1974	1974	1974	1974	12
676	20241213	093600	36731442	1947	1949	1949	1946	3530
677	20241213	093500	29858462	1975	1960	1975	1960	250
678	20241213	093400	29364981	1960	1960	1960	1960	0
679	20241213	093300	29364981	1960	1947	1960	1947	2
680	20241213	093200	29361074	1960	1960	1960	1960	0
681	20241213	093100	29361074	1960	1946	1960	1946	182
682	20241213	093000	29005054	1960	1960	1960	1960	100
683	20241213	092900	28809054	1960	1960	1960	1960	255
684	20241213	092800	28309254	1960	1960	1960	1960	148
685	20241213	092700	28019174	1960	1960	1960	1960	397
686	20241213	092600	27241054	1960	1960	1960	1960	1419
687	20241213	092500	24459814	1942	1942	1942	1942	0
688	20241213	092400	24459814	1942	1942	1942	1942	0
689	20241213	092300	24459814	1942	1942	1942	1942	1000
690	20241213	092200	22517814	1960	1960	1960	1960	0
691	20241213	092100	22517814	1960	1960	1960	1960	100
692	20241213	092000	22321814	1960	1960	1960	1960	0
693	20241213	091900	22321814	1960	1960	1960	1960	0
694	20241213	091800	22321814	1960	1960	1960	1960	15
695	20241213	091700	22292414	1940	1940	1940	1940	0
696	20241213	091600	22292414	1940	1951	1951	1940	6100
697	20241213	091500	10447174	1975	1975	1975	1975	0
698	20241213	091400	10447174	1975	1975	1975	1975	2
699	20241213	091300	10443224	1977	1977	1977	1977	0
700	20241213	091200	10443224	1977	1977	1977	1977	1
701	20241213	091100	10441247	1950	1955	1955	1950	2243
702	20241213	091000	6063532	1959	1959	1959	1959	30
703	20241213	090900	6004762	1956	1959	1959	1956	249
704	20241213	090800	5517344	1959	1959	1959	1959	500
705	20241213	090700	4537844	1984	1984	1984	1984	1
706	20241213	090600	4535860	1955	1955	1955	1955	0
707	20241213	090500	4535860	1955	1984	1984	1955	168
708	20241213	090400	4205332	1985	1955	1985	1955	101
709	20241213	090300	4007847	1986	1966	1986	1966	75
710	20241213	090200	3860109	1989	1989	1989	1989	0
711	20241213	090100	3860109	1989	1989	1989	1989	1
712	20241213	090000	3858120	1954	1990	1990	1954	1950