KissMeData/246250/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205800	96279112	1988	1988	1988	1988	4903
3	20241223	205700	96279112	1988	1988	1988	1988	0
4	20241223	205600	96279112	1988	1988	1988	1988	0
5	20241223	205500	96279112	1988	1988	1988	1988	0
6	20241223	205400	96279112	1988	1988	1988	1988	0
7	20241223	205300	96279112	1988	1988	1988	1988	0
8	20241223	205200	96279112	1988	1988	1988	1988	0
9	20241223	205100	96279112	1988	1988	1988	1988	0
10	20241223	205000	96279112	1988	1988	1988	1988	0
11	20241223	204900	96279112	1988	1988	1988	1988	0
12	20241223	204800	96279112	1988	1988	1988	1988	0
13	20241223	204700	96279112	1988	1988	1988	1988	0
14	20241223	204600	96279112	1988	1988	1988	1988	0
15	20241223	204500	96279112	1988	1988	1988	1988	0
16	20241223	204400	96279112	1988	1988	1988	1988	0
17	20241223	204300	96279112	1988	1988	1988	1988	0
18	20241223	204200	96279112	1988	1988	1988	1988	0
19	20241223	204100	96279112	1988	1988	1988	1988	0
20	20241223	204000	96279112	1988	1988	1988	1988	0
21	20241223	203900	96279112	1988	1988	1988	1988	0
22	20241223	203800	96279112	1988	1988	1988	1988	0
23	20241223	203700	96279112	1988	1988	1988	1988	0
24	20241223	203600	96279112	1988	1988	1988	1988	0
25	20241223	203500	96279112	1988	1988	1988	1988	0
26	20241223	203400	96279112	1988	1988	1988	1988	0
27	20241223	203300	96279112	1988	1988	1988	1988	0
28	20241223	203200	96279112	1988	1988	1988	1988	0
29	20241223	203100	96279112	1988	1988	1988	1988	0
30	20241223	203000	96279112	1988	1988	1988	1988	0
31	20241223	202900	96279112	1988	1988	1988	1988	0
32	20241223	202800	96279112	1988	1988	1988	1988	4903
33	20241223	202700	96279112	1988	1988	1988	1988	0
34	20241223	202600	96279112	1988	1988	1988	1988	0
35	20241223	202500	96279112	1988	1988	1988	1988	0
36	20241223	202400	96279112	1988	1988	1988	1988	0
37	20241223	202300	96279112	1988	1988	1988	1988	0
38	20241223	202200	96279112	1988	1988	1988	1988	0
39	20241223	202100	96279112	1988	1988	1988	1988	0
40	20241223	202000	96279112	1988	1988	1988	1988	0
41	20241223	201900	96279112	1988	1988	1988	1988	0
42	20241223	201800	96279112	1988	1988	1988	1988	0
43	20241223	201700	96279112	1988	1988	1988	1988	0
44	20241223	201600	96279112	1988	1988	1988	1988	0
45	20241223	201500	96279112	1988	1988	1988	1988	0
46	20241223	201400	96279112	1988	1988	1988	1988	0
47	20241223	201300	96279112	1988	1988	1988	1988	0
48	20241223	201200	96279112	1988	1988	1988	1988	0
49	20241223	201100	96279112	1988	1988	1988	1988	0
50	20241223	201000	96279112	1988	1988	1988	1988	0
51	20241223	200900	96279112	1988	1988	1988	1988	0
52	20241223	200800	96279112	1988	1988	1988	1988	0
53	20241223	200700	96279112	1988	1988	1988	1988	0
54	20241223	200600	96279112	1988	1988	1988	1988	0
55	20241223	200500	96279112	1988	1988	1988	1988	0
56	20241223	200400	96279112	1988	1988	1988	1988	0
57	20241223	200300	96279112	1988	1988	1988	1988	0
58	20241223	200200	96279112	1988	1988	1988	1988	0
59	20241223	200100	96279112	1988	1988	1988	1988	0
60	20241223	200000	96279112	1988	1988	1988	1988	0
61	20241223	195900	96279112	1988	1988	1988	1988	0
62	20241223	195800	96279112	1988	1988	1988	1988	4903
63	20241223	195700	96279112	1988	1988	1988	1988	0
64	20241223	195600	96279112	1988	1988	1988	1988	0
65	20241223	195500	96279112	1988	1988	1988	1988	0
66	20241223	195400	96279112	1988	1988	1988	1988	0
67	20241223	195300	96279112	1988	1988	1988	1988	0
68	20241223	195200	96279112	1988	1988	1988	1988	0
69	20241223	195100	96279112	1988	1988	1988	1988	0
70	20241223	195000	96279112	1988	1988	1988	1988	0
71	20241223	194900	96279112	1988	1988	1988	1988	0
72	20241223	194800	96279112	1988	1988	1988	1988	0
73	20241223	194700	96279112	1988	1988	1988	1988	0
74	20241223	194600	96279112	1988	1988	1988	1988	0
75	20241223	194500	96279112	1988	1988	1988	1988	0
76	20241223	194400	96279112	1988	1988	1988	1988	0
77	20241223	194300	96279112	1988	1988	1988	1988	0
78	20241223	194200	96279112	1988	1988	1988	1988	0
79	20241223	194100	96279112	1988	1988	1988	1988	0
80	20241223	194000	96279112	1988	1988	1988	1988	0
81	20241223	193900	96279112	1988	1988	1988	1988	0
82	20241223	193800	96279112	1988	1988	1988	1988	0
83	20241223	193700	96279112	1988	1988	1988	1988	0
84	20241223	193600	96279112	1988	1988	1988	1988	0
85	20241223	193500	96279112	1988	1988	1988	1988	0
86	20241223	193400	96279112	1988	1988	1988	1988	0
87	20241223	193300	96279112	1988	1988	1988	1988	0
88	20241223	193200	96279112	1988	1988	1988	1988	0
89	20241223	193100	96279112	1988	1988	1988	1988	0
90	20241223	193000	96279112	1988	1988	1988	1988	0
91	20241223	192900	96279112	1988	1988	1988	1988	0
92	20241223	192800	96279112	1988	1988	1988	1988	4903
93	20241223	192700	96279112	1988	1988	1988	1988	0
94	20241223	192600	96279112	1988	1988	1988	1988	0
95	20241223	192500	96279112	1988	1988	1988	1988	0
96	20241223	192400	96279112	1988	1988	1988	1988	0
97	20241223	192300	96279112	1988	1988	1988	1988	0
98	20241223	192200	96279112	1988	1988	1988	1988	0
99	20241223	192100	96279112	1988	1988	1988	1988	0
100	20241223	192000	96279112	1988	1988	1988	1988	0
101	20241223	191900	96279112	1988	1988	1988	1988	0
102	20241223	191800	96279112	1988	1988	1988	1988	0
103	20241223	191700	96279112	1988	1988	1988	1988	0
104	20241223	191600	96279112	1988	1988	1988	1988	0
105	20241223	191500	96279112	1988	1988	1988	1988	0
106	20241223	191400	96279112	1988	1988	1988	1988	0
107	20241223	191300	96279112	1988	1988	1988	1988	0
108	20241223	191200	96279112	1988	1988	1988	1988	0
109	20241223	191100	96279112	1988	1988	1988	1988	0
110	20241223	191000	96279112	1988	1988	1988	1988	0
111	20241223	190900	96279112	1988	1988	1988	1988	0
112	20241223	190800	96279112	1988	1988	1988	1988	0
113	20241223	190700	96279112	1988	1988	1988	1988	0
114	20241223	190600	96279112	1988	1988	1988	1988	0
115	20241223	190500	96279112	1988	1988	1988	1988	0
116	20241223	190400	96279112	1988	1988	1988	1988	0
117	20241223	190300	96279112	1988	1988	1988	1988	0
118	20241223	190200	96279112	1988	1988	1988	1988	0
119	20241223	190100	96279112	1988	1988	1988	1988	0
120	20241223	190000	96279112	1988	1988	1988	1988	0
121	20241223	185900	96279112	1988	1988	1988	1988	0
122	20241223	185800	96279112	1988	1988	1988	1988	4903
123	20241223	185700	96279112	1988	1988	1988	1988	0
124	20241223	185600	96279112	1988	1988	1988	1988	0
125	20241223	185500	96279112	1988	1988	1988	1988	0
126	20241223	185400	96279112	1988	1988	1988	1988	0
127	20241223	185300	96279112	1988	1988	1988	1988	0
128	20241223	185200	96279112	1988	1988	1988	1988	0
129	20241223	185100	96279112	1988	1988	1988	1988	0
130	20241223	185000	96279112	1988	1988	1988	1988	0
131	20241223	184900	96279112	1988	1988	1988	1988	0
132	20241223	184800	96279112	1988	1988	1988	1988	0
133	20241223	184700	96279112	1988	1988	1988	1988	0
134	20241223	184600	96279112	1988	1988	1988	1988	0
135	20241223	184500	96279112	1988	1988	1988	1988	0
136	20241223	184400	96279112	1988	1988	1988	1988	0
137	20241223	184300	96279112	1988	1988	1988	1988	0
138	20241223	184200	96279112	1988	1988	1988	1988	0
139	20241223	184100	96279112	1988	1988	1988	1988	0
140	20241223	184000	96279112	1988	1988	1988	1988	0
141	20241223	183900	96279112	1988	1988	1988	1988	0
142	20241223	183800	96279112	1988	1988	1988	1988	0
143	20241223	183700	96279112	1988	1988	1988	1988	0
144	20241223	183600	96279112	1988	1988	1988	1988	0
145	20241223	183500	96279112	1988	1988	1988	1988	0
146	20241223	183400	96279112	1988	1988	1988	1988	0
147	20241223	183300	96279112	1988	1988	1988	1988	0
148	20241223	183200	96279112	1988	1988	1988	1988	0
149	20241223	183100	96279112	1988	1988	1988	1988	0
150	20241223	183000	96279112	1988	1988	1988	1988	0
151	20241223	182900	96279112	1988	1988	1988	1988	0
152	20241223	182800	96279112	1988	1988	1988	1988	4903
153	20241223	182700	96279112	1988	1988	1988	1988	0
154	20241223	182600	96279112	1988	1988	1988	1988	0
155	20241223	182500	96279112	1988	1988	1988	1988	0
156	20241223	182400	96279112	1988	1988	1988	1988	0
157	20241223	182300	96279112	1988	1988	1988	1988	0
158	20241223	182200	96279112	1988	1988	1988	1988	0
159	20241223	182100	96279112	1988	1988	1988	1988	0
160	20241223	182000	96279112	1988	1988	1988	1988	0
161	20241223	181900	96279112	1988	1988	1988	1988	0
162	20241223	181800	96279112	1988	1988	1988	1988	0
163	20241223	181700	96279112	1988	1988	1988	1988	0
164	20241223	181600	96279112	1988	1988	1988	1988	0
165	20241223	181500	96279112	1988	1988	1988	1988	0
166	20241223	181400	96279112	1988	1988	1988	1988	0
167	20241223	181300	96279112	1988	1988	1988	1988	0
168	20241223	181200	96279112	1988	1988	1988	1988	0
169	20241223	181100	96279112	1988	1988	1988	1988	0
170	20241223	181000	96279112	1988	1988	1988	1988	0
171	20241223	180900	96279112	1988	1988	1988	1988	0
172	20241223	180800	96279112	1988	1988	1988	1988	0
173	20241223	180700	96279112	1988	1988	1988	1988	0
174	20241223	180600	96279112	1988	1988	1988	1988	0
175	20241223	180500	96279112	1988	1988	1988	1988	0
176	20241223	180400	96279112	1988	1988	1988	1988	0
177	20241223	180300	96279112	1988	1988	1988	1988	0
178	20241223	180200	96279112	1988	1988	1988	1988	0
179	20241223	180100	96279112	1988	1988	1988	1988	0
180	20241223	180000	96279112	1988	1988	1988	1988	0
181	20241223	175900	96279112	1988	1988	1988	1988	0
182	20241223	175800	96279112	1988	1988	1988	1988	4903
183	20241223	175700	96279112	1988	1988	1988	1988	0
184	20241223	175600	96279112	1988	1988	1988	1988	0
185	20241223	175500	96279112	1988	1988	1988	1988	0
186	20241223	175400	96279112	1988	1988	1988	1988	0
187	20241223	175300	96279112	1988	1988	1988	1988	0
188	20241223	175200	96279112	1988	1988	1988	1988	0
189	20241223	175100	96279112	1988	1988	1988	1988	0
190	20241223	175000	96279112	1988	1988	1988	1988	0
191	20241223	174900	96279112	1988	1988	1988	1988	0
192	20241223	174800	96279112	1988	1988	1988	1988	0
193	20241223	174700	96279112	1988	1988	1988	1988	0
194	20241223	174600	96279112	1988	1988	1988	1988	0
195	20241223	174500	96279112	1988	1988	1988	1988	0
196	20241223	174400	96279112	1988	1988	1988	1988	0
197	20241223	174300	96279112	1988	1988	1988	1988	0
198	20241223	174200	96279112	1988	1988	1988	1988	0
199	20241223	174100	96279112	1988	1988	1988	1988	0
200	20241223	174000	96279112	1988	1988	1988	1988	0
201	20241223	173900	96279112	1988	1988	1988	1988	0
202	20241223	173800	96279112	1988	1988	1988	1988	0
203	20241223	173700	96279112	1988	1988	1988	1988	0
204	20241223	173600	96279112	1988	1988	1988	1988	0
205	20241223	173500	96279112	1988	1988	1988	1988	0
206	20241223	173400	96279112	1988	1988	1988	1988	0
207	20241223	173300	96279112	1988	1988	1988	1988	0
208	20241223	173200	96279112	1988	1988	1988	1988	0
209	20241223	173100	96279112	1988	1988	1988	1988	0
210	20241223	173000	96279112	1988	1988	1988	1988	0
211	20241223	172900	96279112	1988	1988	1988	1988	0
212	20241223	172800	96279112	1988	1988	1988	1988	4903
213	20241223	172700	96279112	1988	1988	1988	1988	0
214	20241223	172600	96279112	1988	1988	1988	1988	0
215	20241223	172500	96279112	1988	1988	1988	1988	0
216	20241223	172400	96279112	1988	1988	1988	1988	0
217	20241223	172300	96279112	1988	1988	1988	1988	0
218	20241223	172200	96279112	1988	1988	1988	1988	0
219	20241223	172100	96279112	1988	1988	1988	1988	0
220	20241223	172000	96279112	1988	1988	1988	1988	0
221	20241223	171900	96279112	1988	1988	1988	1988	0
222	20241223	171800	96279112	1988	1988	1988	1988	0
223	20241223	171700	96279112	1988	1988	1988	1988	0
224	20241223	171600	96279112	1988	1988	1988	1988	0
225	20241223	171500	96279112	1988	1988	1988	1988	0
226	20241223	171400	96279112	1988	1988	1988	1988	0
227	20241223	171300	96279112	1988	1988	1988	1988	0
228	20241223	171200	96279112	1988	1988	1988	1988	0
229	20241223	171100	96279112	1988	1988	1988	1988	0
230	20241223	171000	96279112	1988	1988	1988	1988	0
231	20241223	170900	96279112	1988	1988	1988	1988	0
232	20241223	170800	96279112	1988	1988	1988	1988	0
233	20241223	170700	96279112	1988	1988	1988	1988	0
234	20241223	170600	96279112	1988	1988	1988	1988	0
235	20241223	170500	96279112	1988	1988	1988	1988	0
236	20241223	170400	96279112	1988	1988	1988	1988	0
237	20241223	170300	96279112	1988	1988	1988	1988	0
238	20241223	170200	96279112	1988	1988	1988	1988	0
239	20241223	170100	96279112	1988	1988	1988	1988	0
240	20241223	170000	96279112	1988	1988	1988	1988	0
241	20241223	165900	96279112	1988	1988	1988	1988	0
242	20241223	165800	96279112	1988	1988	1988	1988	4903
243	20241223	165700	96279112	1988	1988	1988	1988	0
244	20241223	165600	96279112	1988	1988	1988	1988	0
245	20241223	165500	96279112	1988	1988	1988	1988	0
246	20241223	165400	96279112	1988	1988	1988	1988	0
247	20241223	165300	96279112	1988	1988	1988	1988	0
248	20241223	165200	96279112	1988	1988	1988	1988	0
249	20241223	165100	96279112	1988	1988	1988	1988	0
250	20241223	165000	96279112	1988	1988	1988	1988	0
251	20241223	164900	96279112	1988	1988	1988	1988	0
252	20241223	164800	96279112	1988	1988	1988	1988	0
253	20241223	164700	96279112	1988	1988	1988	1988	0
254	20241223	164600	96279112	1988	1988	1988	1988	0
255	20241223	164500	96279112	1988	1988	1988	1988	0
256	20241223	164400	96279112	1988	1988	1988	1988	0
257	20241223	164300	96279112	1988	1988	1988	1988	0
258	20241223	164200	96279112	1988	1988	1988	1988	0
259	20241223	164100	96279112	1988	1988	1988	1988	0
260	20241223	164000	96279112	1988	1988	1988	1988	0
261	20241223	163900	96279112	1988	1988	1988	1988	0
262	20241223	163800	96279112	1988	1988	1988	1988	0
263	20241223	163700	96279112	1988	1988	1988	1988	0
264	20241223	163600	96279112	1988	1988	1988	1988	0
265	20241223	163500	96279112	1988	1988	1988	1988	0
266	20241223	163400	96279112	1988	1988	1988	1988	0
267	20241223	163300	96279112	1988	1988	1988	1988	0
268	20241223	163200	96279112	1988	1988	1988	1988	0
269	20241223	163100	96279112	1988	1988	1988	1988	0
270	20241223	163000	96279112	1988	1988	1988	1988	0
271	20241223	162900	96279112	1988	1988	1988	1988	0
272	20241223	162800	96279112	1988	1988	1988	1988	4903
273	20241223	162700	96279112	1988	1988	1988	1988	0
274	20241223	162600	96279112	1988	1988	1988	1988	0
275	20241223	162500	96279112	1988	1988	1988	1988	0
276	20241223	162400	96279112	1988	1988	1988	1988	0
277	20241223	162300	96279112	1988	1988	1988	1988	0
278	20241223	162200	96279112	1988	1988	1988	1988	0
279	20241223	162100	96279112	1988	1988	1988	1988	0
280	20241223	162000	96279112	1988	1988	1988	1988	0
281	20241223	161900	96279112	1988	1988	1988	1988	0
282	20241223	161800	96279112	1988	1988	1988	1988	0
283	20241223	161700	96279112	1988	1988	1988	1988	0
284	20241223	161600	96279112	1988	1988	1988	1988	0
285	20241223	161500	96279112	1988	1988	1988	1988	0
286	20241223	161400	96279112	1988	1988	1988	1988	0
287	20241223	161300	96279112	1988	1988	1988	1988	0
288	20241223	161200	96279112	1988	1988	1988	1988	0
289	20241223	161100	96279112	1988	1988	1988	1988	0
290	20241223	161000	96279112	1988	1988	1988	1988	0
291	20241223	160900	96279112	1988	1988	1988	1988	0
292	20241223	160800	96279112	1988	1988	1988	1988	0
293	20241223	160700	96279112	1988	1988	1988	1988	0
294	20241223	160600	96279112	1988	1988	1988	1988	0
295	20241223	160500	96279112	1988	1988	1988	1988	0
296	20241223	160400	96279112	1988	1988	1988	1988	0
297	20241223	160300	96279112	1988	1988	1988	1988	0
298	20241223	160200	96279112	1988	1988	1988	1988	0
299	20241223	160100	96279112	1988	1988	1988	1988	0
300	20241223	160000	96279112	1988	1988	1988	1988	0
301	20241223	155900	96279112	1988	1988	1988	1988	0
302	20241223	155800	96279112	1988	1988	1988	1988	4903
303	20241223	155700	96279112	1988	1988	1988	1988	0
304	20241223	155600	96279112	1988	1988	1988	1988	0
305	20241223	155500	96279112	1988	1988	1988	1988	0
306	20241223	155400	96279112	1988	1988	1988	1988	0
307	20241223	155300	96279112	1988	1988	1988	1988	0
308	20241223	155200	96279112	1988	1988	1988	1988	0
309	20241223	155100	96279112	1988	1988	1988	1988	0
310	20241223	155000	96279112	1988	1988	1988	1988	0
311	20241223	154900	96279112	1988	1988	1988	1988	0
312	20241223	154800	96279112	1988	1988	1988	1988	0
313	20241223	154700	96279112	1988	1988	1988	1988	0
314	20241223	154600	96279112	1988	1988	1988	1988	0
315	20241223	154500	96279112	1988	1988	1988	1988	0
316	20241223	154400	96279112	1988	1988	1988	1988	0
317	20241223	154300	96279112	1988	1988	1988	1988	0
318	20241223	154200	96279112	1988	1988	1988	1988	0
319	20241223	154100	96279112	1988	1988	1988	1988	0
320	20241223	154000	96279112	1988	1988	1988	1988	0
321	20241223	153900	96279112	1988	1988	1988	1988	0
322	20241223	153800	96279112	1988	1988	1988	1988	0
323	20241223	153700	96279112	1988	1988	1988	1988	0
324	20241223	153600	96279112	1988	1988	1988	1988	0
325	20241223	153500	96279112	1988	1988	1988	1988	0
326	20241223	153400	96279112	1988	1988	1988	1988	0
327	20241223	153300	96279112	1988	1988	1988	1988	0
328	20241223	153200	96279112	1988	1988	1988	1988	0
329	20241223	153100	96279112	1988	1988	1988	1988	0
330	20241223	153000	96279112	1988	1988	1988	1988	4903
331	20241223	152900	86531948	1983	1983	1983	1983	0
332	20241223	152800	86531948	1983	1983	1983	1983	0
333	20241223	152700	86531948	1983	1983	1983	1983	0
334	20241223	152600	86531948	1983	1983	1983	1983	0
335	20241223	152500	86531948	1983	1983	1983	1983	0
336	20241223	152400	86531948	1983	1983	1983	1983	0
337	20241223	152300	86531948	1983	1983	1983	1983	0
338	20241223	152200	86531948	1983	1983	1983	1983	0
339	20241223	152100	86531948	1983	1983	1983	1983	0
340	20241223	152000	86531948	1983	1983	1983	1983	0
341	20241223	151900	86531948	1983	1980	1986	1973	70
342	20241223	151800	86393750	1975	1986	1986	1975	547
343	20241223	151700	85313398	1985	1985	1985	1985	399
344	20241223	151600	84521383	1985	1980	1985	1975	367
345	20241223	151500	83796523	1985	1985	1985	1985	318
346	20241223	151400	83165293	1985	1985	1985	1985	0
347	20241223	151300	83165293	1985	1985	1985	1985	412
348	20241223	151200	82347473	1986	1986	1986	1986	0
349	20241223	151100	82347473	1986	1986	1986	1986	0
350	20241223	151000	82347473	1986	1986	1986	1986	0
351	20241223	150900	82347473	1986	1986	1986	1986	0
352	20241223	150800	82347473	1986	1986	1986	1986	0
353	20241223	150700	82347473	1986	1975	1986	1975	107
354	20241223	150600	82135521	1975	1975	1975	1975	0
355	20241223	150500	82135521	1975	1975	1975	1975	0
356	20241223	150400	82135521	1975	1975	1975	1975	0
357	20241223	150300	82135521	1975	1975	1975	1975	386
358	20241223	150200	81373171	1975	1978	1978	1975	759
359	20241223	150100	79872388	1980	1980	1980	1980	0
360	20241223	150000	79872388	1980	1980	1980	1980	318
361	20241223	145900	79242748	1988	1988	1988	1988	0
362	20241223	145800	79242748	1988	1988	1988	1988	0
363	20241223	145700	79242748	1988	1987	1988	1987	2
364	20241223	145600	79238773	1980	1988	1988	1980	1153
365	20241223	145500	76955817	1988	1988	1988	1988	0
366	20241223	145400	76955817	1988	1988	1988	1988	1
367	20241223	145300	76953829	1988	1988	1988	1988	0
368	20241223	145200	76953829	1988	1988	1988	1988	42
369	20241223	145100	76870333	1988	1985	1988	1985	3
370	20241223	145000	76864375	1988	1988	1988	1987	5
371	20241223	144900	76854437	1988	1988	1988	1988	190
372	20241223	144800	76476717	1988	1988	1988	1988	1
373	20241223	144700	76474729	1978	1978	1978	1978	98
374	20241223	144600	76280885	1980	1988	1988	1980	103
375	20241223	144500	76076937	1988	1988	1988	1988	2
376	20241223	144400	76072961	1984	1984	1984	1984	282
377	20241223	144300	75513473	1984	1984	1984	1984	0
378	20241223	144200	75513473	1984	1984	1984	1984	151
379	20241223	144100	75213889	1984	1984	1984	1984	69
380	20241223	144000	75076993	1989	1989	1989	1989	0
381	20241223	143900	75076993	1989	1989	1989	1989	1
382	20241223	143800	75075004	1989	1989	1989	1987	491
383	20241223	143700	74098407	1989	1989	1989	1989	1
384	20241223	143600	74096418	1989	1989	1989	1989	1
385	20241223	143500	74094429	1989	1989	1989	1989	15
386	20241223	143400	74064594	1988	1988	1988	1988	184
387	20241223	143300	73698802	1987	1987	1987	1987	0
388	20241223	143200	73698802	1987	1987	1987	1987	103
389	20241223	143100	73494141	1987	1987	1987	1987	2
390	20241223	143000	73490167	1986	1986	1986	1986	0
391	20241223	142900	73490167	1986	1986	1986	1986	0
392	20241223	142800	73490167	1986	1986	1986	1986	0
393	20241223	142700	73490167	1986	1986	1986	1986	0
394	20241223	142600	73490167	1986	1986	1986	1986	264
395	20241223	142500	72965863	1984	1984	1984	1984	0
396	20241223	142400	72965863	1984	1984	1984	1984	0
397	20241223	142300	72965863	1984	1984	1984	1984	0
398	20241223	142200	72965863	1984	1984	1984	1984	0
399	20241223	142100	72965863	1984	1984	1984	1984	0
400	20241223	142000	72965863	1984	1984	1984	1984	279
401	20241223	141900	72412327	1984	1984	1984	1984	0
402	20241223	141800	72412327	1984	1984	1984	1984	21
403	20241223	141700	72370663	1985	1985	1985	1985	2
404	20241223	141600	72366693	1989	1989	1989	1989	0
405	20241223	141500	72366693	1989	1989	1989	1989	0
406	20241223	141400	72366693	1989	1989	1989	1989	0
407	20241223	141300	72366693	1989	1989	1989	1989	376
408	20241223	141200	71618829	1988	1988	1988	1988	0
409	20241223	141100	71618829	1988	1988	1988	1988	0
410	20241223	141000	71618829	1988	1988	1988	1988	0
411	20241223	140900	71618829	1988	1988	1988	1988	0
412	20241223	140800	71618829	1988	1988	1988	1988	0
413	20241223	140700	71618829	1988	1988	1988	1988	0
414	20241223	140600	71618829	1988	1988	1988	1988	277
415	20241223	140500	71068153	1989	1989	1989	1989	0
416	20241223	140400	71068153	1989	1989	1989	1989	0
417	20241223	140300	71068153	1989	1989	1989	1989	0
418	20241223	140200	71068153	1989	1989	1989	1989	0
419	20241223	140100	71068153	1989	1989	1989	1989	0
420	20241223	140000	71068153	1989	1988	1989	1988	283
421	20241223	135900	70505546	1988	1987	1988	1987	218
422	20241223	135800	70072370	1987	1987	1987	1987	16
423	20241223	135700	70040578	1986	1985	1986	1985	135
424	20241223	135600	69772473	1985	1985	1985	1985	0
425	20241223	135500	69772473	1985	1985	1985	1985	0
426	20241223	135400	69772473	1985	1985	1985	1985	200
427	20241223	135300	69375473	1985	1985	1985	1985	1
428	20241223	135200	69373488	1975	1975	1975	1975	0
429	20241223	135100	69373488	1975	1975	1975	1975	0
430	20241223	135000	69373488	1975	1975	1975	1975	0
431	20241223	134900	69373488	1975	1980	1980	1975	500
432	20241223	134800	68385983	1985	1985	1985	1985	420
433	20241223	134700	67552283	1985	1985	1985	1985	0
434	20241223	134600	67552283	1985	1985	1985	1985	1
435	20241223	134500	67550298	1985	1985	1985	1985	3
436	20241223	134400	67544343	1985	1985	1985	1985	0
437	20241223	134300	67544343	1985	1985	1985	1985	0
438	20241223	134200	67544343	1985	1985	1985	1985	0
439	20241223	134100	67544343	1985	1985	1985	1985	359
440	20241223	134000	66831728	1985	1985	1985	1985	0
441	20241223	133900	66831728	1985	1985	1985	1985	0
442	20241223	133800	66831728	1985	1985	1985	1985	0
443	20241223	133700	66831728	1985	1985	1985	1985	0
444	20241223	133600	66831728	1985	1985	1985	1985	0
445	20241223	133500	66831728	1985	1985	1985	1985	2
446	20241223	133400	66827758	1985	1985	1985	1985	394
447	20241223	133300	66045668	1985	1985	1985	1983	23
448	20241223	133200	66000021	1984	1985	1985	1984	4
449	20241223	133100	65992083	1984	1984	1984	1984	403
450	20241223	133000	65192531	1984	1984	1984	1983	75
451	20241223	132900	65043732	1984	1984	1984	1984	0
452	20241223	132800	65043732	1984	1984	1984	1984	0
453	20241223	132700	65043732	1984	1984	1984	1984	0
454	20241223	132600	65043732	1984	1984	1984	1984	0
455	20241223	132500	65043732	1984	1984	1984	1984	462
456	20241223	132400	64127124	1983	1983	1983	1983	0
457	20241223	132300	64127124	1983	1982	1983	1972	153
458	20241223	132200	63824198	1983	1983	1983	1983	0
459	20241223	132100	63824198	1983	1983	1983	1983	0
460	20241223	132000	63824198	1983	1983	1983	1983	0
461	20241223	131900	63824198	1983	1983	1983	1983	0
462	20241223	131800	63824198	1983	1982	1983	1980	279
463	20241223	131700	63270958	1982	1980	1982	1980	16
464	20241223	131600	63239264	1982	1981	1982	1981	116
465	20241223	131500	63009371	1980	1981	1981	1980	3
466	20241223	131400	63003430	1982	1982	1982	1982	1
467	20241223	131300	63001448	1982	1983	1983	1980	102
468	20241223	131200	62799228	1980	1983	1983	1980	33
469	20241223	131100	62733883	1980	1980	1980	1980	3
470	20241223	131000	62727943	1983	1983	1983	1983	1
471	20241223	130900	62725960	1983	1981	1983	1981	372
472	20241223	130800	61988358	1981	1981	1981	1981	50
473	20241223	130700	61889308	1981	1981	1981	1981	0
474	20241223	130600	61889308	1981	1981	1981	1981	0
475	20241223	130500	61889308	1981	1981	1981	1981	0
476	20241223	130400	61889308	1981	1980	1981	1970	24
477	20241223	130300	61841997	1981	1981	1981	1981	0
478	20241223	130200	61841997	1981	1981	1981	1981	0
479	20241223	130100	61841997	1981	1981	1981	1981	0
480	20241223	130000	61841997	1981	1981	1981	1981	0
481	20241223	125900	61841997	1981	1981	1981	1981	0
482	20241223	125800	61841997	1981	1981	1981	1981	0
483	20241223	125700	61841997	1981	1981	1981	1980	1004
484	20241223	125600	59853076	1980	1980	1981	1980	5
485	20241223	125500	59843174	1980	1980	1980	1980	36
486	20241223	125400	59771894	1980	1980	1980	1980	2
487	20241223	125300	59767934	1981	1981	1981	1981	0
488	20241223	125200	59767934	1981	1981	1981	1981	0
489	20241223	125100	59767934	1981	1981	1981	1981	0
490	20241223	125000	59767934	1981	1981	1981	1981	0
491	20241223	124900	59767934	1981	1981	1981	1981	0
492	20241223	124800	59767934	1981	1981	1981	1981	0
493	20241223	124700	59767934	1981	1981	1981	1981	0
494	20241223	124600	59767934	1981	1981	1981	1981	0
495	20241223	124500	59767934	1981	1981	1981	1981	0
496	20241223	124400	59767934	1981	1981	1981	1981	0
497	20241223	124300	59767934	1981	1981	1981	1981	0
498	20241223	124200	59767934	1981	1981	1981	1981	0
499	20241223	124100	59767934	1981	1981	1981	1981	1
500	20241223	124000	59765953	1981	1981	1981	1981	0
501	20241223	123900	59765953	1981	1981	1981	1981	0
502	20241223	123800	59765953	1981	1980	1981	1980	13
503	20241223	123700	59740211	1980	1979	1981	1979	13
504	20241223	123600	59714475	1969	1969	1969	1969	0
505	20241223	123500	59714475	1969	1969	1969	1969	0
506	20241223	123400	59714475	1969	1969	1969	1969	0
507	20241223	123300	59714475	1969	1969	1969	1969	0
508	20241223	123200	59714475	1969	1969	1969	1969	145
509	20241223	123100	59428970	1969	1969	1969	1969	0
510	20241223	123000	59428970	1969	1969	1969	1969	0
511	20241223	122900	59428970	1969	1969	1969	1969	0
512	20241223	122800	59428970	1969	1969	1969	1969	0
513	20241223	122700	59428970	1969	1969	1969	1969	0
514	20241223	122600	59428970	1969	1969	1969	1969	0
515	20241223	122500	59428970	1969	1969	1969	1969	0
516	20241223	122400	59428970	1969	1969	1969	1969	0
517	20241223	122300	59428970	1969	1969	1969	1969	0
518	20241223	122200	59428970	1969	1969	1969	1969	0
519	20241223	122100	59428970	1969	1969	1969	1969	0
520	20241223	122000	59428970	1969	1969	1969	1969	0
521	20241223	121900	59428970	1969	1970	1970	1969	2100
522	20241223	121800	55293879	1969	1969	1969	1969	0
523	20241223	121700	55293879	1969	1969	1969	1969	0
524	20241223	121600	55293879	1969	1969	1969	1969	0
525	20241223	121500	55293879	1969	1969	1969	1969	0
526	20241223	121400	55293879	1969	1969	1969	1969	0
527	20241223	121300	55293879	1969	1974	1974	1969	1124
528	20241223	121200	53078841	1984	1984	1984	1984	0
529	20241223	121100	53078841	1984	1984	1984	1984	0
530	20241223	121000	53078841	1984	1984	1984	1984	0
531	20241223	120900	53078841	1984	1984	1984	1984	0
532	20241223	120800	53078841	1984	1984	1984	1984	0
533	20241223	120700	53078841	1984	1984	1984	1984	1
534	20241223	120600	53076857	1974	1974	1974	1974	463
535	20241223	120500	52162895	1984	1975	1984	1975	733
536	20241223	120400	50714779	1984	1984	1984	1984	0
537	20241223	120300	50714779	1984	1984	1984	1984	0
538	20241223	120200	50714779	1984	1982	1984	1982	1000
539	20241223	120100	48731701	1982	1982	1982	1982	0
540	20241223	120000	48731701	1982	1982	1982	1982	39
541	20241223	115900	48654403	1974	1974	1974	1974	0
542	20241223	115800	48654403	1974	1974	1974	1974	0
543	20241223	115700	48654403	1974	1974	1974	1974	0
544	20241223	115600	48654403	1974	1974	1974	1974	0
545	20241223	115500	48654403	1974	1974	1974	1974	0
546	20241223	115400	48654403	1974	1974	1974	1974	0
547	20241223	115300	48654403	1974	1974	1974	1974	0
548	20241223	115200	48654403	1974	1974	1974	1974	0
549	20241223	115100	48654403	1974	1974	1974	1974	0
550	20241223	115000	48654403	1974	1974	1974	1974	0
551	20241223	114900	48654403	1974	1974	1974	1974	0
552	20241223	114800	48654403	1974	1974	1974	1974	0
553	20241223	114700	48654403	1974	1974	1974	1974	1000
554	20241223	114600	46680403	1985	1985	1985	1985	0
555	20241223	114500	46680403	1985	1985	1985	1985	0
556	20241223	114400	46680403	1985	1985	1985	1985	0
557	20241223	114300	46680403	1985	1985	1985	1985	29
558	20241223	114200	46622838	1974	1974	1974	1974	0
559	20241223	114100	46622838	1974	1974	1974	1974	0
560	20241223	114000	46622838	1974	1974	1974	1974	0
561	20241223	113900	46622838	1974	1975	1975	1974	1000
562	20241223	113800	44648116	1975	1975	1975	1975	0
563	20241223	113700	44648116	1975	1975	1975	1975	0
564	20241223	113600	44648116	1975	1975	1975	1975	0
565	20241223	113500	44648116	1975	1975	1975	1975	0
566	20241223	113400	44648116	1975	1975	1975	1975	0
567	20241223	113300	44648116	1975	1975	1975	1975	0
568	20241223	113200	44648116	1975	1975	1975	1975	15
569	20241223	113100	44618491	1976	1976	1976	1976	78
570	20241223	113000	44464363	1980	1980	1980	1980	125
571	20241223	112900	44216863	1985	1985	1985	1985	0
572	20241223	112800	44216863	1985	1985	1985	1985	0
573	20241223	112700	44216863	1985	1985	1985	1985	0
574	20241223	112600	44216863	1985	1985	1985	1985	0
575	20241223	112500	44216863	1985	1985	1985	1985	0
576	20241223	112400	44216863	1985	1985	1985	1985	0
577	20241223	112300	44216863	1985	1985	1985	1985	0
578	20241223	112200	44216863	1985	1985	1985	1985	0
579	20241223	112100	44216863	1985	1985	1985	1985	3
580	20241223	112000	44210908	1985	1985	1985	1985	0
581	20241223	111900	44210908	1985	1985	1985	1985	36
582	20241223	111800	44139448	1976	1976	1976	1976	0
583	20241223	111700	44139448	1976	1985	1986	1976	104
584	20241223	111600	43933892	1985	1980	1985	1980	243
585	20241223	111500	43452712	1985	1985	1985	1985	0
586	20241223	111400	43452712	1985	1984	1985	1984	2
587	20241223	111300	43448743	1985	1985	1985	1985	0
588	20241223	111200	43448743	1985	1985	1985	1985	1
589	20241223	111100	43446758	1981	1981	1981	1981	0
590	20241223	111000	43446758	1981	1981	1981	1981	0
591	20241223	110900	43446758	1981	1981	1981	1981	5
592	20241223	110800	43436853	1981	1981	1981	1981	175
593	20241223	110700	43090178	1986	1986	1986	1986	0
594	20241223	110600	43090178	1986	1986	1986	1986	0
595	20241223	110500	43090178	1986	1986	1986	1986	0
596	20241223	110400	43090178	1986	1986	1986	1986	45
597	20241223	110300	43000808	1981	1981	1981	1981	0
598	20241223	110200	43000808	1981	1981	1981	1981	46
599	20241223	110100	42909682	1983	1983	1983	1983	0
600	20241223	110000	42909682	1983	1983	1983	1983	169
601	20241223	105900	42574555	1986	1986	1986	1986	89
602	20241223	105800	42397801	1986	1986	1986	1986	0
603	20241223	105700	42397801	1986	1986	1986	1986	12
604	20241223	105600	42373969	1986	1986	1986	1986	41
605	20241223	105500	42292543	1986	1986	1986	1986	1
606	20241223	105400	42290557	1985	1985	1985	1985	105
607	20241223	105300	42082132	1985	1985	1985	1985	0
608	20241223	105200	42082132	1985	1985	1985	1985	0
609	20241223	105100	42082132	1985	1985	1985	1985	0
610	20241223	105000	42082132	1985	1985	1985	1985	0
611	20241223	104900	42082132	1985	1984	1985	1984	20
612	20241223	104800	42042442	1983	1983	1983	1983	0
613	20241223	104700	42042442	1983	1982	1983	1982	285
614	20241223	104600	41477562	1982	1982	1982	1982	0
615	20241223	104500	41477562	1982	1982	1982	1982	246
616	20241223	104400	40989990	1982	1982	1982	1982	0
617	20241223	104300	40989990	1982	1982	1982	1982	29
618	20241223	104200	40932512	1982	1982	1982	1982	0
619	20241223	104100	40932512	1982	1982	1982	1982	0
620	20241223	104000	40932512	1982	1982	1982	1982	0
621	20241223	103900	40932512	1982	1982	1982	1982	0
622	20241223	103800	40932512	1982	1982	1982	1982	27
623	20241223	103700	40878998	1982	1982	1982	1982	0
624	20241223	103600	40878998	1982	1982	1982	1982	0
625	20241223	103500	40878998	1982	1982	1982	1982	0
626	20241223	103400	40878998	1982	1982	1982	1982	0
627	20241223	103300	40878998	1982	1982	1982	1982	94
628	20241223	103200	40692690	1980	1980	1980	1980	0
629	20241223	103100	40692690	1980	1980	1980	1980	43
630	20241223	103000	40607550	1980	1980	1980	1980	0
631	20241223	102900	40607550	1980	1980	1980	1980	3
632	20241223	102800	40601610	1980	1980	1982	1980	3
633	20241223	102700	40595668	1980	1981	1982	1980	33
634	20241223	102600	40530296	1981	1981	1981	1981	0
635	20241223	102500	40530296	1981	1981	1981	1981	0
636	20241223	102400	40530296	1981	1981	1981	1981	0
637	20241223	102300	40530296	1981	1981	1981	1981	0
638	20241223	102200	40530296	1981	1981	1981	1981	0
639	20241223	102100	40530296	1981	1981	1981	1981	0
640	20241223	102000	40530296	1981	1981	1981	1981	0
641	20241223	101900	40530296	1981	1981	1981	1981	0
642	20241223	101800	40530296	1981	1981	1981	1981	0
643	20241223	101700	40530296	1981	1981	1981	1981	50
644	20241223	101600	40431246	1981	1981	1981	1981	0
645	20241223	101500	40431246	1981	1971	1981	1970	4301
646	20241223	101400	31958224	1970	1970	1970	1970	0
647	20241223	101300	31958224	1970	1977	1977	1970	5000
648	20241223	101200	22092039	1977	1980	1980	1977	1000
649	20241223	101100	20114088	1990	1990	1990	1990	2
650	20241223	101000	20110108	1980	1981	1981	1980	1000
651	20241223	100900	18129382	1990	1984	1990	1981	1409
652	20241223	100800	15335483	1990	1990	1990	1990	1
653	20241223	100700	15333493	1990	1990	1990	1990	0
654	20241223	100600	15333493	1990	1990	1990	1990	13
655	20241223	100500	15307623	1990	1990	1990	1990	0
656	20241223	100400	15307623	1990	1990	1990	1990	253
657	20241223	100300	14804153	1990	1990	1990	1990	0
658	20241223	100200	14804153	1990	1984	1990	1984	15
659	20241223	100100	14774387	1985	1985	1985	1985	139
660	20241223	100000	14498472	1991	1991	1991	1991	1
661	20241223	095900	14496481	1995	1995	1995	1990	5
662	20241223	095800	14486516	1997	1997	1997	1997	0
663	20241223	095700	14486516	1997	1997	1997	1997	0
664	20241223	095600	14486516	1997	1997	1997	1997	0
665	20241223	095500	14486516	1997	1997	1997	1997	0
666	20241223	095400	14486516	1997	1997	1997	1997	0
667	20241223	095300	14486516	1997	1997	1997	1997	0
668	20241223	095200	14486516	1997	1997	1997	1997	0
669	20241223	095100	14486516	1997	1996	1997	1996	348
670	20241223	095000	13791876	1996	1996	1996	1996	0
671	20241223	094900	13791876	1996	1996	1996	1996	400
672	20241223	094800	12993476	1996	1996	1996	1996	0
673	20241223	094700	12993476	1996	1996	1996	1996	8
674	20241223	094600	12977508	1996	1996	1996	1996	0
675	20241223	094500	12977508	1996	1996	1996	1996	51
676	20241223	094400	12875712	1990	1990	1990	1990	1
677	20241223	094300	12873722	1996	1990	1996	1990	3
678	20241223	094200	12867746	1990	1990	1990	1990	0
679	20241223	094100	12867746	1990	1990	1990	1990	0
680	20241223	094000	12867746	1990	1998	1998	1990	246
681	20241223	093900	12378178	1998	1995	1998	1995	3
682	20241223	093800	12372190	1998	1998	1998	1998	1
683	20241223	093700	12370192	1987	1985	1987	1985	1823
684	20241223	093600	8748796	1985	1985	1985	1985	2
685	20241223	093500	8744826	1985	1985	1985	1985	0
686	20241223	093400	8744826	1985	1985	1985	1985	0
687	20241223	093300	8744826	1985	1985	1985	1985	0
688	20241223	093200	8744826	1985	1985	1985	1985	0
689	20241223	093100	8744826	1985	1986	1986	1985	2
690	20241223	093000	8740855	1987	1987	1987	1987	2
691	20241223	092900	8736881	1985	1985	1985	1985	3
692	20241223	092800	8730926	1987	1987	1987	1987	0
693	20241223	092700	8730926	1987	1987	1987	1987	0
694	20241223	092600	8730926	1987	1987	1987	1987	8
695	20241223	092500	8715030	1985	1985	1985	1985	0
696	20241223	092400	8715030	1985	1985	1985	1985	0
697	20241223	092300	8715030	1985	1985	1987	1985	5
698	20241223	092200	8705103	1985	1985	1985	1985	100
699	20241223	092100	8506603	1987	1987	1987	1987	14
700	20241223	092000	8478785	1985	1985	1985	1985	184
701	20241223	091900	8113545	1987	1987	1987	1987	1
702	20241223	091800	8111558	1983	1986	1987	1983	766
703	20241223	091700	6591616	1987	1987	1987	1987	203
704	20241223	091600	6188255	1987	1985	1987	1985	201
705	20241223	091500	5789265	1985	1985	1985	1985	401
706	20241223	091400	4993280	1985	1985	1985	1985	0
707	20241223	091300	4993280	1985	1985	1985	1985	0
708	20241223	091200	4993280	1985	1980	1985	1980	298
709	20241223	091100	4403230	1982	1982	1982	1982	0
710	20241223	091000	4403230	1982	1983	1983	1982	104
711	20241223	090900	4197100	1985	1985	1985	1985	0
712	20241223	090800	4197100	1985	1985	1985	1985	0
713	20241223	090700	4197100	1985	1985	1985	1985	1
714	20241223	090600	4195115	1980	1980	1980	1980	411
715	20241223	090500	3381335	1987	1987	1987	1987	155
716	20241223	090400	3073350	1987	1987	1987	1987	200
717	20241223	090300	2675950	1987	1984	1987	1984	3
718	20241223	090200	2669994	1987	1987	1987	1987	1
719	20241223	090100	2668007	1980	1980	1980	1980	0
720	20241223	090000	2668007	1980	1981	1981	1980	1347