KissMeData/246250/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	205500	145110566	1980	1980	1980	1980	2938
3	20241220	205400	145110566	1980	1980	1980	1980	0
4	20241220	205300	145110566	1980	1980	1980	1980	0
5	20241220	205200	145110566	1980	1980	1980	1980	0
6	20241220	205100	145110566	1980	1980	1980	1980	0
7	20241220	205000	145110566	1980	1980	1980	1980	0
8	20241220	204900	145110566	1980	1980	1980	1980	0
9	20241220	204800	145110566	1980	1980	1980	1980	0
10	20241220	204700	145110566	1980	1980	1980	1980	0
11	20241220	204600	145110566	1980	1980	1980	1980	0
12	20241220	204500	145110566	1980	1980	1980	1980	0
13	20241220	204400	145110566	1980	1980	1980	1980	0
14	20241220	204300	145110566	1980	1980	1980	1980	0
15	20241220	204200	145110566	1980	1980	1980	1980	0
16	20241220	204100	145110566	1980	1980	1980	1980	0
17	20241220	204000	145110566	1980	1980	1980	1980	0
18	20241220	203900	145110566	1980	1980	1980	1980	0
19	20241220	203800	145110566	1980	1980	1980	1980	0
20	20241220	203700	145110566	1980	1980	1980	1980	0
21	20241220	203600	145110566	1980	1980	1980	1980	0
22	20241220	203500	145110566	1980	1980	1980	1980	0
23	20241220	203400	145110566	1980	1980	1980	1980	0
24	20241220	203300	145110566	1980	1980	1980	1980	0
25	20241220	203200	145110566	1980	1980	1980	1980	0
26	20241220	203100	145110566	1980	1980	1980	1980	0
27	20241220	203000	145110566	1980	1980	1980	1980	0
28	20241220	202900	145110566	1980	1980	1980	1980	0
29	20241220	202800	145110566	1980	1980	1980	1980	0
30	20241220	202700	145110566	1980	1980	1980	1980	0
31	20241220	202600	145110566	1980	1980	1980	1980	0
32	20241220	202500	145110566	1980	1980	1980	1980	2938
33	20241220	202400	145110566	1980	1980	1980	1980	0
34	20241220	202300	145110566	1980	1980	1980	1980	0
35	20241220	202200	145110566	1980	1980	1980	1980	0
36	20241220	202100	145110566	1980	1980	1980	1980	0
37	20241220	202000	145110566	1980	1980	1980	1980	0
38	20241220	201900	145110566	1980	1980	1980	1980	0
39	20241220	201800	145110566	1980	1980	1980	1980	0
40	20241220	201700	145110566	1980	1980	1980	1980	0
41	20241220	201600	145110566	1980	1980	1980	1980	0
42	20241220	201500	145110566	1980	1980	1980	1980	0
43	20241220	201400	145110566	1980	1980	1980	1980	0
44	20241220	201300	145110566	1980	1980	1980	1980	0
45	20241220	201200	145110566	1980	1980	1980	1980	0
46	20241220	201100	145110566	1980	1980	1980	1980	0
47	20241220	201000	145110566	1980	1980	1980	1980	0
48	20241220	200900	145110566	1980	1980	1980	1980	0
49	20241220	200800	145110566	1980	1980	1980	1980	0
50	20241220	200700	145110566	1980	1980	1980	1980	0
51	20241220	200600	145110566	1980	1980	1980	1980	0
52	20241220	200500	145110566	1980	1980	1980	1980	0
53	20241220	200400	145110566	1980	1980	1980	1980	0
54	20241220	200300	145110566	1980	1980	1980	1980	0
55	20241220	200200	145110566	1980	1980	1980	1980	0
56	20241220	200100	145110566	1980	1980	1980	1980	0
57	20241220	200000	145110566	1980	1980	1980	1980	0
58	20241220	195900	145110566	1980	1980	1980	1980	0
59	20241220	195800	145110566	1980	1980	1980	1980	0
60	20241220	195700	145110566	1980	1980	1980	1980	0
61	20241220	195600	145110566	1980	1980	1980	1980	0
62	20241220	195500	145110566	1980	1980	1980	1980	2938
63	20241220	195400	145110566	1980	1980	1980	1980	0
64	20241220	195300	145110566	1980	1980	1980	1980	0
65	20241220	195200	145110566	1980	1980	1980	1980	0
66	20241220	195100	145110566	1980	1980	1980	1980	0
67	20241220	195000	145110566	1980	1980	1980	1980	0
68	20241220	194900	145110566	1980	1980	1980	1980	0
69	20241220	194800	145110566	1980	1980	1980	1980	0
70	20241220	194700	145110566	1980	1980	1980	1980	0
71	20241220	194600	145110566	1980	1980	1980	1980	0
72	20241220	194500	145110566	1980	1980	1980	1980	0
73	20241220	194400	145110566	1980	1980	1980	1980	0
74	20241220	194300	145110566	1980	1980	1980	1980	0
75	20241220	194200	145110566	1980	1980	1980	1980	0
76	20241220	194100	145110566	1980	1980	1980	1980	0
77	20241220	194000	145110566	1980	1980	1980	1980	0
78	20241220	193900	145110566	1980	1980	1980	1980	0
79	20241220	193800	145110566	1980	1980	1980	1980	0
80	20241220	193700	145110566	1980	1980	1980	1980	0
81	20241220	193600	145110566	1980	1980	1980	1980	0
82	20241220	193500	145110566	1980	1980	1980	1980	0
83	20241220	193400	145110566	1980	1980	1980	1980	0
84	20241220	193300	145110566	1980	1980	1980	1980	0
85	20241220	193200	145110566	1980	1980	1980	1980	0
86	20241220	193100	145110566	1980	1980	1980	1980	0
87	20241220	193000	145110566	1980	1980	1980	1980	0
88	20241220	192900	145110566	1980	1980	1980	1980	0
89	20241220	192800	145110566	1980	1980	1980	1980	0
90	20241220	192700	145110566	1980	1980	1980	1980	0
91	20241220	192600	145110566	1980	1980	1980	1980	0
92	20241220	192500	145110566	1980	1980	1980	1980	2938
93	20241220	192400	145110566	1980	1980	1980	1980	0
94	20241220	192300	145110566	1980	1980	1980	1980	0
95	20241220	192200	145110566	1980	1980	1980	1980	0
96	20241220	192100	145110566	1980	1980	1980	1980	0
97	20241220	192000	145110566	1980	1980	1980	1980	0
98	20241220	191900	145110566	1980	1980	1980	1980	0
99	20241220	191800	145110566	1980	1980	1980	1980	0
100	20241220	191700	145110566	1980	1980	1980	1980	0
101	20241220	191600	145110566	1980	1980	1980	1980	0
102	20241220	191500	145110566	1980	1980	1980	1980	0
103	20241220	191400	145110566	1980	1980	1980	1980	0
104	20241220	191300	145110566	1980	1980	1980	1980	0
105	20241220	191200	145110566	1980	1980	1980	1980	0
106	20241220	191100	145110566	1980	1980	1980	1980	0
107	20241220	191000	145110566	1980	1980	1980	1980	0
108	20241220	190900	145110566	1980	1980	1980	1980	0
109	20241220	190800	145110566	1980	1980	1980	1980	0
110	20241220	190700	145110566	1980	1980	1980	1980	0
111	20241220	190600	145110566	1980	1980	1980	1980	0
112	20241220	190500	145110566	1980	1980	1980	1980	0
113	20241220	190400	145110566	1980	1980	1980	1980	0
114	20241220	190300	145110566	1980	1980	1980	1980	0
115	20241220	190200	145110566	1980	1980	1980	1980	0
116	20241220	190100	145110566	1980	1980	1980	1980	0
117	20241220	190000	145110566	1980	1980	1980	1980	0
118	20241220	185900	145110566	1980	1980	1980	1980	0
119	20241220	185800	145110566	1980	1980	1980	1980	0
120	20241220	185700	145110566	1980	1980	1980	1980	0
121	20241220	185600	145110566	1980	1980	1980	1980	0
122	20241220	185500	145110566	1980	1980	1980	1980	2938
123	20241220	185400	145110566	1980	1980	1980	1980	0
124	20241220	185300	145110566	1980	1980	1980	1980	0
125	20241220	185200	145110566	1980	1980	1980	1980	0
126	20241220	185100	145110566	1980	1980	1980	1980	0
127	20241220	185000	145110566	1980	1980	1980	1980	0
128	20241220	184900	145110566	1980	1980	1980	1980	0
129	20241220	184800	145110566	1980	1980	1980	1980	0
130	20241220	184700	145110566	1980	1980	1980	1980	0
131	20241220	184600	145110566	1980	1980	1980	1980	0
132	20241220	184500	145110566	1980	1980	1980	1980	0
133	20241220	184400	145110566	1980	1980	1980	1980	0
134	20241220	184300	145110566	1980	1980	1980	1980	0
135	20241220	184200	145110566	1980	1980	1980	1980	0
136	20241220	184100	145110566	1980	1980	1980	1980	0
137	20241220	184000	145110566	1980	1980	1980	1980	0
138	20241220	183900	145110566	1980	1980	1980	1980	0
139	20241220	183800	145110566	1980	1980	1980	1980	0
140	20241220	183700	145110566	1980	1980	1980	1980	0
141	20241220	183600	145110566	1980	1980	1980	1980	0
142	20241220	183500	145110566	1980	1980	1980	1980	0
143	20241220	183400	145110566	1980	1980	1980	1980	0
144	20241220	183300	145110566	1980	1980	1980	1980	0
145	20241220	183200	145110566	1980	1980	1980	1980	0
146	20241220	183100	145110566	1980	1980	1980	1980	0
147	20241220	183000	145110566	1980	1980	1980	1980	0
148	20241220	182900	145110566	1980	1980	1980	1980	0
149	20241220	182800	145110566	1980	1980	1980	1980	0
150	20241220	182700	145110566	1980	1980	1980	1980	0
151	20241220	182600	145110566	1980	1980	1980	1980	0
152	20241220	182500	145110566	1980	1980	1980	1980	2938
153	20241220	182400	145110566	1980	1980	1980	1980	0
154	20241220	182300	145110566	1980	1980	1980	1980	0
155	20241220	182200	145110566	1980	1980	1980	1980	0
156	20241220	182100	145110566	1980	1980	1980	1980	0
157	20241220	182000	145110566	1980	1980	1980	1980	0
158	20241220	181900	145110566	1980	1980	1980	1980	0
159	20241220	181800	145110566	1980	1980	1980	1980	0
160	20241220	181700	145110566	1980	1980	1980	1980	0
161	20241220	181600	145110566	1980	1980	1980	1980	0
162	20241220	181500	145110566	1980	1980	1980	1980	0
163	20241220	181400	145110566	1980	1980	1980	1980	0
164	20241220	181300	145110566	1980	1980	1980	1980	0
165	20241220	181200	145110566	1980	1980	1980	1980	0
166	20241220	181100	145110566	1980	1980	1980	1980	0
167	20241220	181000	145110566	1980	1980	1980	1980	0
168	20241220	180900	145110566	1980	1980	1980	1980	0
169	20241220	180800	145110566	1980	1980	1980	1980	0
170	20241220	180700	145110566	1980	1980	1980	1980	0
171	20241220	180600	145110566	1980	1980	1980	1980	0
172	20241220	180500	145110566	1980	1980	1980	1980	0
173	20241220	180400	145110566	1980	1980	1980	1980	0
174	20241220	180300	145110566	1980	1980	1980	1980	0
175	20241220	180200	145110566	1980	1980	1980	1980	0
176	20241220	180100	145110566	1980	1980	1980	1980	0
177	20241220	180000	145110566	1980	1980	1980	1980	0
178	20241220	175900	145110566	1980	1980	1980	1980	0
179	20241220	175800	145110566	1980	1980	1980	1980	0
180	20241220	175700	145110566	1980	1980	1980	1980	0
181	20241220	175600	145110566	1980	1980	1980	1980	0
182	20241220	175500	145110566	1980	1980	1980	1980	2938
183	20241220	175400	145110566	1980	1980	1980	1980	0
184	20241220	175300	145110566	1980	1980	1980	1980	0
185	20241220	175200	145110566	1980	1980	1980	1980	0
186	20241220	175100	145110566	1980	1980	1980	1980	0
187	20241220	175000	145110566	1980	1980	1980	1980	0
188	20241220	174900	145110566	1980	1980	1980	1980	0
189	20241220	174800	145110566	1980	1980	1980	1980	0
190	20241220	174700	145110566	1980	1980	1980	1980	0
191	20241220	174600	145110566	1980	1980	1980	1980	0
192	20241220	174500	145110566	1980	1980	1980	1980	0
193	20241220	174400	145110566	1980	1980	1980	1980	0
194	20241220	174300	145110566	1980	1980	1980	1980	0
195	20241220	174200	145110566	1980	1980	1980	1980	0
196	20241220	174100	145110566	1980	1980	1980	1980	0
197	20241220	174000	145110566	1980	1980	1980	1980	0
198	20241220	173900	145110566	1980	1980	1980	1980	0
199	20241220	173800	145110566	1980	1980	1980	1980	0
200	20241220	173700	145110566	1980	1980	1980	1980	0
201	20241220	173600	145110566	1980	1980	1980	1980	0
202	20241220	173500	145110566	1980	1980	1980	1980	0
203	20241220	173400	145110566	1980	1980	1980	1980	0
204	20241220	173300	145110566	1980	1980	1980	1980	0
205	20241220	173200	145110566	1980	1980	1980	1980	0
206	20241220	173100	145110566	1980	1980	1980	1980	0
207	20241220	173000	145110566	1980	1980	1980	1980	0
208	20241220	172900	145110566	1980	1980	1980	1980	0
209	20241220	172800	145110566	1980	1980	1980	1980	0
210	20241220	172700	145110566	1980	1980	1980	1980	0
211	20241220	172600	145110566	1980	1980	1980	1980	0
212	20241220	172500	145110566	1980	1980	1980	1980	2938
213	20241220	172400	145110566	1980	1980	1980	1980	0
214	20241220	172300	145110566	1980	1980	1980	1980	0
215	20241220	172200	145110566	1980	1980	1980	1980	0
216	20241220	172100	145110566	1980	1980	1980	1980	0
217	20241220	172000	145110566	1980	1980	1980	1980	0
218	20241220	171900	145110566	1980	1980	1980	1980	0
219	20241220	171800	145110566	1980	1980	1980	1980	0
220	20241220	171700	145110566	1980	1980	1980	1980	0
221	20241220	171600	145110566	1980	1980	1980	1980	0
222	20241220	171500	145110566	1980	1980	1980	1980	0
223	20241220	171400	145110566	1980	1980	1980	1980	0
224	20241220	171300	145110566	1980	1980	1980	1980	0
225	20241220	171200	145110566	1980	1980	1980	1980	0
226	20241220	171100	145110566	1980	1980	1980	1980	0
227	20241220	171000	145110566	1980	1980	1980	1980	0
228	20241220	170900	145110566	1980	1980	1980	1980	0
229	20241220	170800	145110566	1980	1980	1980	1980	0
230	20241220	170700	145110566	1980	1980	1980	1980	0
231	20241220	170600	145110566	1980	1980	1980	1980	0
232	20241220	170500	145110566	1980	1980	1980	1980	0
233	20241220	170400	145110566	1980	1980	1980	1980	0
234	20241220	170300	145110566	1980	1980	1980	1980	0
235	20241220	170200	145110566	1980	1980	1980	1980	0
236	20241220	170100	145110566	1980	1980	1980	1980	0
237	20241220	170000	145110566	1980	1980	1980	1980	0
238	20241220	165900	145110566	1980	1980	1980	1980	0
239	20241220	165800	145110566	1980	1980	1980	1980	0
240	20241220	165700	145110566	1980	1980	1980	1980	0
241	20241220	165600	145110566	1980	1980	1980	1980	0
242	20241220	165500	145110566	1980	1980	1980	1980	2938
243	20241220	165400	145110566	1980	1980	1980	1980	0
244	20241220	165300	145110566	1980	1980	1980	1980	0
245	20241220	165200	145110566	1980	1980	1980	1980	0
246	20241220	165100	145110566	1980	1980	1980	1980	0
247	20241220	165000	145110566	1980	1980	1980	1980	0
248	20241220	164900	145110566	1980	1980	1980	1980	0
249	20241220	164800	145110566	1980	1980	1980	1980	0
250	20241220	164700	145110566	1980	1980	1980	1980	0
251	20241220	164600	145110566	1980	1980	1980	1980	0
252	20241220	164500	145110566	1980	1980	1980	1980	0
253	20241220	164400	145110566	1980	1980	1980	1980	0
254	20241220	164300	145110566	1980	1980	1980	1980	0
255	20241220	164200	145110566	1980	1980	1980	1980	0
256	20241220	164100	145110566	1980	1980	1980	1980	0
257	20241220	164000	145110566	1980	1980	1980	1980	0
258	20241220	163900	145110566	1980	1980	1980	1980	0
259	20241220	163800	145110566	1980	1980	1980	1980	0
260	20241220	163700	145110566	1980	1980	1980	1980	0
261	20241220	163600	145110566	1980	1980	1980	1980	0
262	20241220	163500	145110566	1980	1980	1980	1980	0
263	20241220	163400	145110566	1980	1980	1980	1980	0
264	20241220	163300	145110566	1980	1980	1980	1980	0
265	20241220	163200	145110566	1980	1980	1980	1980	0
266	20241220	163100	145110566	1980	1980	1980	1980	0
267	20241220	163000	145110566	1980	1980	1980	1980	0
268	20241220	162900	145110566	1980	1980	1980	1980	0
269	20241220	162800	145110566	1980	1980	1980	1980	0
270	20241220	162700	145110566	1980	1980	1980	1980	0
271	20241220	162600	145110566	1980	1980	1980	1980	0
272	20241220	162500	145110566	1980	1980	1980	1980	2938
273	20241220	162400	145110566	1980	1980	1980	1980	0
274	20241220	162300	145110566	1980	1980	1980	1980	0
275	20241220	162200	145110566	1980	1980	1980	1980	0
276	20241220	162100	145110566	1980	1980	1980	1980	0
277	20241220	162000	145110566	1980	1980	1980	1980	0
278	20241220	161900	145110566	1980	1980	1980	1980	0
279	20241220	161800	145110566	1980	1980	1980	1980	0
280	20241220	161700	145110566	1980	1980	1980	1980	0
281	20241220	161600	145110566	1980	1980	1980	1980	0
282	20241220	161500	145110566	1980	1980	1980	1980	0
283	20241220	161400	145110566	1980	1980	1980	1980	0
284	20241220	161300	145110566	1980	1980	1980	1980	0
285	20241220	161200	145110566	1980	1980	1980	1980	0
286	20241220	161100	145110566	1980	1980	1980	1980	0
287	20241220	161000	145110566	1980	1980	1980	1980	0
288	20241220	160900	145110566	1980	1980	1980	1980	0
289	20241220	160800	145110566	1980	1980	1980	1980	0
290	20241220	160700	145110566	1980	1980	1980	1980	0
291	20241220	160600	145110566	1980	1980	1980	1980	0
292	20241220	160500	145110566	1980	1980	1980	1980	0
293	20241220	160400	145110566	1980	1980	1980	1980	0
294	20241220	160300	145110566	1980	1980	1980	1980	0
295	20241220	160200	145110566	1980	1980	1980	1980	0
296	20241220	160100	145110566	1980	1980	1980	1980	0
297	20241220	160000	145110566	1980	1980	1980	1980	0
298	20241220	155900	145110566	1980	1980	1980	1980	0
299	20241220	155800	145110566	1980	1980	1980	1980	0
300	20241220	155700	145110566	1980	1980	1980	1980	0
301	20241220	155600	145110566	1980	1980	1980	1980	0
302	20241220	155500	145110566	1980	1980	1980	1980	2938
303	20241220	155400	145110566	1980	1980	1980	1980	0
304	20241220	155300	145110566	1980	1980	1980	1980	0
305	20241220	155200	145110566	1980	1980	1980	1980	0
306	20241220	155100	145110566	1980	1980	1980	1980	0
307	20241220	155000	145110566	1980	1980	1980	1980	0
308	20241220	154900	145110566	1980	1980	1980	1980	0
309	20241220	154800	145110566	1980	1980	1980	1980	0
310	20241220	154700	145110566	1980	1980	1980	1980	0
311	20241220	154600	145110566	1980	1980	1980	1980	0
312	20241220	154500	145110566	1980	1980	1980	1980	0
313	20241220	154400	145110566	1980	1980	1980	1980	0
314	20241220	154300	145110566	1980	1980	1980	1980	0
315	20241220	154200	145110566	1980	1980	1980	1980	0
316	20241220	154100	145110566	1980	1980	1980	1980	0
317	20241220	154000	145110566	1980	1980	1980	1980	0
318	20241220	153900	145110566	1980	1980	1980	1980	0
319	20241220	153800	145110566	1980	1980	1980	1980	0
320	20241220	153700	145110566	1980	1980	1980	1980	0
321	20241220	153600	145110566	1980	1980	1980	1980	0
322	20241220	153500	145110566	1980	1980	1980	1980	0
323	20241220	153400	145110566	1980	1980	1980	1980	0
324	20241220	153300	145110566	1980	1980	1980	1980	0
325	20241220	153200	145110566	1980	1980	1980	1980	0
326	20241220	153100	145110566	1980	1980	1980	1980	0
327	20241220	153000	145110566	1980	1980	1980	1980	2938
328	20241220	152900	139293326	1980	1980	1980	1980	0
329	20241220	152800	139293326	1980	1980	1980	1980	0
330	20241220	152700	139293326	1980	1980	1980	1980	0
331	20241220	152600	139293326	1980	1980	1980	1980	0
332	20241220	152500	139293326	1980	1980	1980	1980	0
333	20241220	152400	139293326	1980	1980	1980	1980	0
334	20241220	152300	139293326	1980	1980	1980	1980	0
335	20241220	152200	139293326	1980	1980	1980	1980	0
336	20241220	152100	139293326	1980	1980	1980	1980	0
337	20241220	152000	139293326	1980	1980	1980	1980	0
338	20241220	151900	139293326	1980	1981	1981	1980	54
339	20241220	151800	139186391	1981	1971	1981	1971	80
340	20241220	151700	139028591	1981	1981	1981	1981	0
341	20241220	151600	139028591	1981	1981	1981	1981	0
342	20241220	151500	139028591	1981	1982	1982	1981	6
343	20241220	151400	139016704	1983	1982	1983	1982	85
344	20241220	151300	138848225	1982	1982	1982	1982	0
345	20241220	151200	138848225	1982	1982	1982	1982	20
346	20241220	151100	138808585	1983	1983	1983	1983	0
347	20241220	151000	138808585	1983	1982	1983	1982	215
348	20241220	150900	138382426	1975	1975	1975	1975	300
349	20241220	150800	137789926	1982	1981	1982	1981	496
350	20241220	150700	136806947	1982	1982	1982	1982	0
351	20241220	150600	136806947	1982	1982	1982	1982	0
352	20241220	150500	136806947	1982	1982	1982	1982	0
353	20241220	150400	136806947	1982	1982	1982	1982	387
354	20241220	150300	136039913	1975	1975	1975	1975	2
355	20241220	150200	136035963	1982	1982	1982	1982	0
356	20241220	150100	136035963	1982	1982	1982	1982	0
357	20241220	150000	136035963	1982	1982	1982	1982	0
358	20241220	145900	136035963	1982	1982	1982	1982	278
359	20241220	145800	135484967	1975	1975	1975	1975	1
360	20241220	145700	135482992	1983	1983	1983	1983	0
361	20241220	145600	135482992	1983	1983	1983	1983	1
362	20241220	145500	135481009	1980	1983	1983	1980	4
363	20241220	145400	135473083	1983	1980	1983	1980	230
364	20241220	145300	135017653	1980	1980	1980	1980	0
365	20241220	145200	135017653	1980	1980	1980	1980	0
366	20241220	145100	135017653	1980	1980	1980	1980	0
367	20241220	145000	135017653	1980	1980	1980	1980	413
368	20241220	144900	134199913	1982	1982	1982	1982	0
369	20241220	144800	134199913	1982	1982	1982	1982	0
370	20241220	144700	134199913	1982	1982	1982	1982	0
371	20241220	144600	134199913	1982	1982	1982	1982	0
372	20241220	144500	134199913	1982	1982	1982	1982	0
373	20241220	144400	134199913	1982	1982	1982	1982	169
374	20241220	144300	133864955	1983	1983	1983	1983	0
375	20241220	144200	133864955	1983	1983	1983	1983	0
376	20241220	144100	133864955	1983	1983	1983	1983	0
377	20241220	144000	133864955	1983	1983	1983	1983	0
378	20241220	143900	133864955	1983	1983	1983	1983	0
379	20241220	143800	133864955	1983	1983	1983	1983	0
380	20241220	143700	133864955	1983	1983	1983	1983	0
381	20241220	143600	133864955	1983	1983	1983	1983	251
382	20241220	143500	133367222	1987	1987	1987	1987	0
383	20241220	143400	133367222	1987	1987	1987	1987	0
384	20241220	143300	133367222	1987	1987	1987	1987	0
385	20241220	143200	133367222	1987	1980	1987	1980	3
386	20241220	143100	133361275	1987	1987	1987	1987	1
387	20241220	143000	133359288	1971	1971	1971	1970	370
388	20241220	142900	132630258	1987	1987	1987	1987	0
389	20241220	142800	132630258	1987	1987	1987	1987	0
390	20241220	142700	132630258	1987	1987	1987	1987	0
391	20241220	142600	132630258	1987	1987	1987	1987	150
392	20241220	142500	132332208	1986	1986	1986	1986	0
393	20241220	142400	132332208	1986	1986	1986	1986	0
394	20241220	142300	132332208	1986	1986	1986	1986	87
395	20241220	142200	132159426	1984	1984	1984	1984	0
396	20241220	142100	132159426	1984	1984	1984	1984	0
397	20241220	142000	132159426	1984	1983	1984	1983	96
398	20241220	141900	131968976	1971	1971	1971	1971	0
399	20241220	141800	131968976	1971	1971	1971	1971	914
400	20241220	141700	130167482	1971	1971	1971	1971	0
401	20241220	141600	130167482	1971	1971	1971	1971	136
402	20241220	141500	129899426	1971	1971	1971	1971	288
403	20241220	141400	129331778	1971	1971	1971	1971	154
404	20241220	141300	129028244	1971	1971	1971	1971	482
405	20241220	141200	128078222	1971	1971	1971	1971	298
406	20241220	141100	127490864	1971	1971	1971	1971	666
407	20241220	141000	126178178	1971	1971	1971	1971	529
408	20241220	140900	125135519	1971	1971	1971	1971	0
409	20241220	140800	125135519	1971	1971	1971	1971	50
410	20241220	140700	125036969	1971	1971	1971	1971	0
411	20241220	140600	125036969	1971	1971	1971	1971	200
412	20241220	140500	124642769	1971	1971	1971	1971	100
413	20241220	140400	124445669	1970	1971	1971	1970	415
414	20241220	140300	123627705	1971	1971	1971	1971	0
415	20241220	140200	123627705	1971	1971	1971	1971	0
416	20241220	140100	123627705	1971	1971	1971	1971	0
417	20241220	140000	123627705	1971	1971	1971	1971	4
418	20241220	135900	123619821	1971	1971	1971	1971	0
419	20241220	135800	123619821	1971	1971	1971	1971	239
420	20241220	135700	123148752	1971	1971	1971	1971	0
421	20241220	135600	123148752	1971	1971	1971	1971	210
422	20241220	135500	122734842	1971	1968	1971	1968	305
423	20241220	135400	122133984	1970	1970	1970	1970	200
424	20241220	135300	121739984	1970	1970	1970	1970	0
425	20241220	135200	121739984	1970	1970	1970	1970	500
426	20241220	135100	120754984	1969	1970	1970	1969	490
427	20241220	135000	119790156	1970	1970	1970	1970	0
428	20241220	134900	119790156	1970	1970	1970	1970	377
429	20241220	134800	119047466	1969	1969	1969	1969	0
430	20241220	134700	119047466	1969	1969	1969	1969	29
431	20241220	134600	118990365	1969	1969	1969	1969	27
432	20241220	134500	118937202	1970	1970	1970	1970	0
433	20241220	134400	118937202	1970	1970	1970	1970	186
434	20241220	134300	118570782	1969	1969	1969	1969	285
435	20241220	134200	118009617	1969	1969	1969	1969	0
436	20241220	134100	118009617	1969	1970	1970	1969	747
437	20241220	134000	116538337	1971	1971	1971	1971	0
438	20241220	133900	116538337	1971	1971	1971	1971	0
439	20241220	133800	116538337	1971	1971	1971	1971	0
440	20241220	133700	116538337	1971	1971	1971	1971	0
441	20241220	133600	116538337	1971	1971	1971	1971	7
442	20241220	133500	116524540	1970	1970	1970	1970	0
443	20241220	133400	116524540	1970	1970	1970	1970	0
444	20241220	133300	116524540	1970	1970	1970	1970	0
445	20241220	133200	116524540	1970	1970	1970	1970	0
446	20241220	133100	116524540	1970	1970	1970	1970	0
447	20241220	133000	116524540	1970	1970	1970	1970	0
448	20241220	132900	116524540	1970	1971	1971	1970	627
449	20241220	132800	115288729	1972	1972	1972	1972	0
450	20241220	132700	115288729	1972	1972	1972	1972	2
451	20241220	132600	115284785	1980	1980	1980	1980	0
452	20241220	132500	115284785	1980	1980	1980	1980	0
453	20241220	132400	115284785	1980	1980	1980	1980	0
454	20241220	132300	115284785	1980	1980	1980	1980	0
455	20241220	132200	115284785	1980	1980	1980	1980	0
456	20241220	132100	115284785	1980	1980	1980	1980	0
457	20241220	132000	115284785	1980	1980	1980	1980	0
458	20241220	131900	115284785	1980	1980	1980	1980	0
459	20241220	131800	115284785	1980	1985	1985	1978	4
460	20241220	131700	115276862	1972	1972	1972	1972	0
461	20241220	131600	115276862	1972	1972	1972	1972	0
462	20241220	131500	115276862	1972	1972	1972	1972	1
463	20241220	131400	115274890	1972	1973	1973	1972	97
464	20241220	131300	115083599	1973	1975	1976	1972	271
465	20241220	131200	114548367	1988	1988	1988	1988	0
466	20241220	131100	114548367	1988	1980	1988	1980	2
467	20241220	131000	114544399	1988	1980	1988	1980	4
468	20241220	130900	114536458	1988	1980	1988	1980	2450
469	20241220	130800	109665877	1988	1976	1988	1976	1679
470	20241220	130700	106348125	1965	1965	1965	1965	0
471	20241220	130600	106348125	1965	1979	1979	1965	5536
472	20241220	130500	95429090	1978	1978	1978	1978	0
473	20241220	130400	95429090	1978	1978	1978	1978	0
474	20241220	130300	95429090	1978	1978	1978	1978	10
475	20241220	130200	95409310	1979	1979	1979	1979	0
476	20241220	130100	95409310	1979	1979	1979	1979	580
477	20241220	130000	94261490	1980	1981	1981	1980	1718
478	20241220	125900	90858669	1988	1988	1988	1988	0
479	20241220	125800	90858669	1988	1988	1988	1988	0
480	20241220	125700	90858669	1988	1988	1988	1988	1
481	20241220	125600	90856681	1988	1988	1988	1988	100
482	20241220	125500	90657881	1988	1988	1988	1988	0
483	20241220	125400	90657881	1988	1988	1988	1988	0
484	20241220	125300	90657881	1988	1988	1988	1988	0
485	20241220	125200	90657881	1988	1988	1988	1988	300
486	20241220	125100	90061481	1985	1991	1991	1985	601
487	20241220	125000	88867296	1991	1991	1991	1991	0
488	20241220	124900	88867296	1991	1991	1991	1991	50
489	20241220	124800	88767746	1991	1991	1991	1991	109
490	20241220	124700	88550727	1991	1991	1991	1991	0
491	20241220	124600	88550727	1991	1991	1991	1991	0
492	20241220	124500	88550727	1991	1991	1991	1991	0
493	20241220	124400	88550727	1991	1991	1991	1991	0
494	20241220	124300	88550727	1991	1991	1991	1991	0
495	20241220	124200	88550727	1991	1991	1991	1991	0
496	20241220	124100	88550727	1991	1991	1991	1991	0
497	20241220	124000	88550727	1991	1991	1991	1991	0
498	20241220	123900	88550727	1991	1990	1991	1990	2
499	20241220	123800	88546746	1979	1979	1979	1979	0
500	20241220	123700	88546746	1979	1979	1979	1979	0
501	20241220	123600	88546746	1979	1979	1979	1979	0
502	20241220	123500	88546746	1979	1979	1979	1979	0
503	20241220	123400	88546746	1979	1979	1979	1979	0
504	20241220	123300	88546746	1979	1979	1979	1979	0
505	20241220	123200	88546746	1979	1979	1979	1979	0
506	20241220	123100	88546746	1979	1979	1979	1979	0
507	20241220	123000	88546746	1979	1979	1979	1979	0
508	20241220	122900	88546746	1979	1979	1979	1979	0
509	20241220	122800	88546746	1979	1979	1979	1979	0
510	20241220	122700	88546746	1979	1979	1979	1979	0
511	20241220	122600	88546746	1979	1979	1979	1979	0
512	20241220	122500	88546746	1979	1979	1979	1979	0
513	20241220	122400	88546746	1979	1979	1979	1979	167
514	20241220	122300	88216253	1980	1980	1980	1980	0
515	20241220	122200	88216253	1980	1980	1980	1980	0
516	20241220	122100	88216253	1980	1980	1980	1980	0
517	20241220	122000	88216253	1980	1980	1980	1980	0
518	20241220	121900	88216253	1980	1980	1980	1980	20
519	20241220	121800	88176653	1980	1980	1980	1980	0
520	20241220	121700	88176653	1980	1980	1980	1980	0
521	20241220	121600	88176653	1980	1980	1980	1980	0
522	20241220	121500	88176653	1980	1980	1980	1980	0
523	20241220	121400	88176653	1980	1980	1980	1980	0
524	20241220	121300	88176653	1980	1980	1980	1980	0
525	20241220	121200	88176653	1980	1980	1980	1980	0
526	20241220	121100	88176653	1980	1980	1980	1980	164
527	20241220	121000	87851933	1980	1982	1982	1980	1314
528	20241220	120900	85248252	1982	1983	1983	1982	242
529	20241220	120800	84768408	1997	1997	1997	1997	1
530	20241220	120700	84766411	1984	1984	1984	1984	0
531	20241220	120600	84766411	1984	1984	1984	1984	0
532	20241220	120500	84766411	1984	1984	1984	1984	0
533	20241220	120400	84766411	1984	1984	1984	1984	80
534	20241220	120300	84607691	1984	1990	1990	1984	98
535	20241220	120200	84413185	1999	1999	1999	1999	0
536	20241220	120100	84413185	1999	1999	1999	1999	0
537	20241220	120000	84413185	1999	1999	1999	1999	0
538	20241220	115900	84413185	1999	1999	1999	1987	11
539	20241220	115800	84391293	1984	1984	1984	1984	0
540	20241220	115700	84391293	1984	1984	1984	1984	0
541	20241220	115600	84391293	1984	1984	1984	1984	0
542	20241220	115500	84391293	1984	1984	1984	1984	0
543	20241220	115400	84391293	1984	1984	1984	1984	0
544	20241220	115300	84391293	1984	1984	1984	1984	0
545	20241220	115200	84391293	1984	1986	1986	1984	1433
546	20241220	115100	81546640	1987	1987	1987	1987	0
547	20241220	115000	81546640	1987	1987	1987	1987	0
548	20241220	114900	81546640	1987	1987	1987	1987	0
549	20241220	114800	81546640	1987	1987	1987	1987	0
550	20241220	114700	81546640	1987	1987	1987	1987	116
551	20241220	114600	81316148	1987	1987	1987	1987	0
552	20241220	114500	81316148	1987	1987	1987	1987	0
553	20241220	114400	81316148	1987	1987	1987	1987	0
554	20241220	114300	81316148	1987	1987	1987	1987	0
555	20241220	114200	81316148	1987	1987	1987	1987	11
556	20241220	114100	81294291	1987	1987	1987	1987	0
557	20241220	114000	81294291	1987	1987	1987	1987	0
558	20241220	113900	81294291	1987	1987	1987	1987	0
559	20241220	113800	81294291	1987	1987	1987	1987	0
560	20241220	113700	81294291	1987	1987	1987	1987	42
561	20241220	113600	81210837	1987	1987	1987	1987	0
562	20241220	113500	81210837	1987	1987	1987	1987	0
563	20241220	113400	81210837	1987	1987	1987	1987	0
564	20241220	113300	81210837	1987	1987	1987	1987	0
565	20241220	113200	81210837	1987	1987	1987	1987	1
566	20241220	113100	81208850	1987	1987	1987	1987	0
567	20241220	113000	81208850	1987	1987	1987	1987	0
568	20241220	112900	81208850	1987	1987	1987	1987	0
569	20241220	112800	81208850	1987	1987	1987	1987	100
570	20241220	112700	81010150	1987	1987	1987	1987	0
571	20241220	112600	81010150	1987	1987	1987	1987	0
572	20241220	112500	81010150	1987	1987	1987	1987	0
573	20241220	112400	81010150	1987	1987	1987	1987	0
574	20241220	112300	81010150	1987	1987	1987	1987	0
575	20241220	112200	81010150	1987	1988	1988	1987	76
576	20241220	112100	80859125	1990	1990	1990	1990	87
577	20241220	112000	80685995	1999	1999	1999	1999	0
578	20241220	111900	80685995	1999	1999	1999	1999	0
579	20241220	111800	80685995	1999	2000	2000	1999	5
580	20241220	111700	80675999	1988	1988	1988	1988	0
581	20241220	111600	80675999	1988	1988	1988	1988	0
582	20241220	111500	80675999	1988	1988	1988	1988	247
583	20241220	111400	80184963	1988	1988	1988	1988	0
584	20241220	111300	80184963	1988	1988	1988	1988	0
585	20241220	111200	80184963	1988	1988	1988	1988	0
586	20241220	111100	80184963	1988	1988	1988	1988	0
587	20241220	111000	80184963	1988	1988	1988	1988	0
588	20241220	110900	80184963	1988	1988	1988	1988	570
589	20241220	110800	79051803	2005	2005	2005	2005	0
590	20241220	110700	79051803	2005	2005	2005	2005	0
591	20241220	110600	79051803	2005	2005	2005	2005	0
592	20241220	110500	79051803	2005	2005	2005	2005	0
593	20241220	110400	79051803	2005	2005	2005	2005	0
594	20241220	110300	79051803	2005	2005	2005	2005	0
595	20241220	110200	79051803	2005	2005	2005	2005	0
596	20241220	110100	79051803	2005	1989	2005	1989	2181
597	20241220	110000	74713778	1995	1995	1995	1995	0
598	20241220	105900	74713778	1995	1990	1995	1989	2611
599	20241220	105800	69519698	1990	1995	1995	1990	3700
600	20241220	105700	62148343	1995	1995	1995	1995	0
601	20241220	105600	62148343	1995	1995	1995	1995	0
602	20241220	105500	62148343	1995	1995	1995	1995	2042
603	20241220	105400	58074553	1995	1995	1995	1995	0
604	20241220	105300	58074553	1995	1995	1995	1995	0
605	20241220	105200	58074553	1995	1995	1995	1995	0
606	20241220	105100	58074553	1995	1999	1999	1995	2894
607	20241220	105000	52296296	2000	2000	2000	2000	0
608	20241220	104900	52296296	2000	2000	2000	2000	0
609	20241220	104800	52296296	2000	2000	2000	2000	0
610	20241220	104700	52296296	2000	2000	2000	2000	0
611	20241220	104600	52296296	2000	2000	2000	2000	183
612	20241220	104500	51930296	2005	2005	2005	2005	0
613	20241220	104400	51930296	2005	2005	2005	2005	0
614	20241220	104300	51930296	2005	2005	2005	2005	0
615	20241220	104200	51930296	2005	2005	2005	2005	0
616	20241220	104100	51930296	2005	2005	2005	2005	0
617	20241220	104000	51930296	2005	2005	2005	2000	7
618	20241220	103900	51916286	2005	2005	2005	2005	1
619	20241220	103800	51914281	1999	1999	1999	1999	500
620	20241220	103700	50914781	2000	2000	2000	2000	0
621	20241220	103600	50914781	2000	2000	2000	2000	0
622	20241220	103500	50914781	2000	2000	2000	2000	106
623	20241220	103400	50702781	2005	2005	2005	2005	0
624	20241220	103300	50702781	2005	2005	2005	2005	0
625	20241220	103200	50702781	2005	2005	2005	2005	1
626	20241220	103100	50700776	2010	2010	2010	2010	100
627	20241220	103000	50499776	1996	1997	1997	1996	3000
628	20241220	102900	44511576	1996	1996	1996	1996	87
629	20241220	102800	44337924	2005	1999	2005	1996	7508
630	20241220	102700	29347324	1999	2000	2000	1999	510
631	20241220	102600	28327485	2000	2005	2005	2000	881
632	20241220	102500	26565305	2005	2005	2005	2005	0
633	20241220	102400	26565305	2005	2005	2005	2005	820
634	20241220	102300	24921205	2010	2010	2010	2010	0
635	20241220	102200	24921205	2010	2010	2010	2010	0
636	20241220	102100	24921205	2010	2010	2010	2010	10
637	20241220	102000	24901105	2020	2020	2020	2020	0
638	20241220	101900	24901105	2020	2020	2020	2020	1
639	20241220	101800	24899085	2005	2005	2005	2005	0
640	20241220	101700	24899085	2005	2005	2005	2005	1
641	20241220	101600	24897080	2005	2015	2015	2005	1773
642	20241220	101500	21336695	2025	2025	2025	2025	0
643	20241220	101400	21336695	2025	2025	2025	2025	0
644	20241220	101300	21336695	2025	2025	2025	2025	0
645	20241220	101200	21336695	2025	2025	2025	2025	0
646	20241220	101100	21336695	2025	2025	2025	2025	2
647	20241220	101000	21332645	2025	2025	2025	2025	0
648	20241220	100900	21332645	2025	2025	2025	2025	0
649	20241220	100800	21332645	2025	2025	2025	2025	2
650	20241220	100700	21328595	2025	2025	2025	2025	0
651	20241220	100600	21328595	2025	2025	2025	2025	1
652	20241220	100500	21326570	2020	2020	2020	2020	0
653	20241220	100400	21326570	2020	2020	2020	2020	0
654	20241220	100300	21326570	2020	2020	2020	2020	10
655	20241220	100200	21306370	2020	2020	2020	2020	1
656	20241220	100100	21304350	2020	2020	2020	2020	700
657	20241220	100000	19890350	2020	2020	2020	2020	0
658	20241220	095900	19890350	2020	2020	2020	2020	0
659	20241220	095800	19890350	2020	2020	2020	2020	0
660	20241220	095700	19890350	2020	2020	2020	2020	0
661	20241220	095600	19890350	2020	2020	2020	2020	0
662	20241220	095500	19890350	2020	2020	2020	2020	0
663	20241220	095400	19890350	2020	2020	2020	2020	633
664	20241220	095300	18611690	2030	2030	2030	2030	0
665	20241220	095200	18611690	2030	2030	2030	2030	0
666	20241220	095100	18611690	2030	2030	2030	2030	0
667	20241220	095000	18611690	2030	2030	2030	2030	0
668	20241220	094900	18611690	2030	2030	2030	2030	44
669	20241220	094800	18522370	2030	2030	2030	2030	0
670	20241220	094700	18522370	2030	2030	2030	2030	0
671	20241220	094600	18522370	2030	2030	2030	2030	0
672	20241220	094500	18522370	2030	2030	2030	2030	8
673	20241220	094400	18506130	2020	2020	2020	2020	0
674	20241220	094300	18506130	2020	2020	2020	2020	0
675	20241220	094200	18506130	2020	2020	2020	2020	0
676	20241220	094100	18506130	2020	2020	2020	2020	0
677	20241220	094000	18506130	2020	2020	2020	2020	26
678	20241220	093900	18453610	2025	2025	2025	2025	36
679	20241220	093800	18380710	2025	2025	2025	2025	12
680	20241220	093700	18356410	2010	2010	2010	2010	0
681	20241220	093600	18356410	2010	2010	2010	2010	400
682	20241220	093500	17552410	2010	2010	2010	2010	0
683	20241220	093400	17552410	2010	2010	2010	2010	120
684	20241220	093300	17311210	2010	2010	2010	2010	0
685	20241220	093200	17311210	2010	2010	2010	2010	102
686	20241220	093100	17106190	2010	2025	2025	2010	9
687	20241220	093000	17088085	2000	2000	2000	2000	0
688	20241220	092900	17088085	2000	2000	2000	2000	0
689	20241220	092800	17088085	2000	2000	2000	2000	0
690	20241220	092700	17088085	2000	2010	2010	2000	2141
691	20241220	092600	12798260	2015	2015	2015	2015	0
692	20241220	092500	12798260	2015	2015	2015	2015	62
693	20241220	092400	12673330	2020	2030	2030	2015	1807
694	20241220	092300	9022580	2035	2035	2035	2035	0
695	20241220	092200	9022580	2035	2035	2035	2035	0
696	20241220	092100	9022580	2035	2040	2040	2035	63
697	20241220	092000	8894315	2035	2035	2035	2035	0
698	20241220	091900	8894315	2035	2035	2035	2035	0
699	20241220	091800	8894315	2035	2035	2035	2035	0
700	20241220	091700	8894315	2035	2035	2035	2035	221
701	20241220	091600	8444580	2065	2055	2065	2055	500
702	20241220	091500	7416050	2055	2030	2060	2025	1586
703	20241220	091400	4184530	2030	2030	2030	2030	18
704	20241220	091300	4147990	2015	2015	2015	2015	0
705	20241220	091200	4147990	2015	2015	2015	2015	0
706	20241220	091100	4147990	2015	2020	2020	2015	25
707	20241220	091000	4097565	2025	2035	2035	2025	949
708	20241220	090900	2174705	2035	2035	2035	2035	140
709	20241220	090800	1889805	2060	2060	2060	2060	13
710	20241220	090700	1863025	2070	2070	2070	2070	0
711	20241220	090600	1863025	2070	2070	2070	2070	57
712	20241220	090500	1745035	2070	2070	2070	2070	12
713	20241220	090400	1720195	2065	2065	2065	2065	3
714	20241220	090300	1714000	2030	2045	2070	2030	108
715	20241220	090200	1493015	2045	2045	2045	2045	1
716	20241220	090100	1490970	2045	2045	2045	2045	114
717	20241220	090000	1257840	2050	2070	2070	2050	610