KissMeData/267320/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	210100	155877264	1979	1979	1979	1979	678
3	20241217	210000	155877264	1979	1979	1979	1979	0
4	20241217	205900	155877264	1979	1979	1979	1979	0
5	20241217	205800	155877264	1979	1979	1979	1979	0
6	20241217	205700	155877264	1979	1979	1979	1979	0
7	20241217	205600	155877264	1979	1979	1979	1979	0
8	20241217	205500	155877264	1979	1979	1979	1979	0
9	20241217	205400	155877264	1979	1979	1979	1979	0
10	20241217	205300	155877264	1979	1979	1979	1979	0
11	20241217	205200	155877264	1979	1979	1979	1979	0
12	20241217	205100	155877264	1979	1979	1979	1979	0
13	20241217	205000	155877264	1979	1979	1979	1979	0
14	20241217	204900	155877264	1979	1979	1979	1979	0
15	20241217	204800	155877264	1979	1979	1979	1979	0
16	20241217	204700	155877264	1979	1979	1979	1979	0
17	20241217	204600	155877264	1979	1979	1979	1979	0
18	20241217	204500	155877264	1979	1979	1979	1979	0
19	20241217	204400	155877264	1979	1979	1979	1979	0
20	20241217	204300	155877264	1979	1979	1979	1979	0
21	20241217	204200	155877264	1979	1979	1979	1979	0
22	20241217	204100	155877264	1979	1979	1979	1979	0
23	20241217	204000	155877264	1979	1979	1979	1979	0
24	20241217	203900	155877264	1979	1979	1979	1979	0
25	20241217	203800	155877264	1979	1979	1979	1979	0
26	20241217	203700	155877264	1979	1979	1979	1979	0
27	20241217	203600	155877264	1979	1979	1979	1979	0
28	20241217	203500	155877264	1979	1979	1979	1979	0
29	20241217	203400	155877264	1979	1979	1979	1979	0
30	20241217	203300	155877264	1979	1979	1979	1979	0
31	20241217	203200	155877264	1979	1979	1979	1979	0
32	20241217	203100	155877264	1979	1979	1979	1979	678
33	20241217	203000	155877264	1979	1979	1979	1979	0
34	20241217	202900	155877264	1979	1979	1979	1979	0
35	20241217	202800	155877264	1979	1979	1979	1979	0
36	20241217	202700	155877264	1979	1979	1979	1979	0
37	20241217	202600	155877264	1979	1979	1979	1979	0
38	20241217	202500	155877264	1979	1979	1979	1979	0
39	20241217	202400	155877264	1979	1979	1979	1979	0
40	20241217	202300	155877264	1979	1979	1979	1979	0
41	20241217	202200	155877264	1979	1979	1979	1979	0
42	20241217	202100	155877264	1979	1979	1979	1979	0
43	20241217	202000	155877264	1979	1979	1979	1979	0
44	20241217	201900	155877264	1979	1979	1979	1979	0
45	20241217	201800	155877264	1979	1979	1979	1979	0
46	20241217	201700	155877264	1979	1979	1979	1979	0
47	20241217	201600	155877264	1979	1979	1979	1979	0
48	20241217	201500	155877264	1979	1979	1979	1979	0
49	20241217	201400	155877264	1979	1979	1979	1979	0
50	20241217	201300	155877264	1979	1979	1979	1979	0
51	20241217	201200	155877264	1979	1979	1979	1979	0
52	20241217	201100	155877264	1979	1979	1979	1979	0
53	20241217	201000	155877264	1979	1979	1979	1979	0
54	20241217	200900	155877264	1979	1979	1979	1979	0
55	20241217	200800	155877264	1979	1979	1979	1979	0
56	20241217	200700	155877264	1979	1979	1979	1979	0
57	20241217	200600	155877264	1979	1979	1979	1979	0
58	20241217	200500	155877264	1979	1979	1979	1979	0
59	20241217	200400	155877264	1979	1979	1979	1979	0
60	20241217	200300	155877264	1979	1979	1979	1979	0
61	20241217	200200	155877264	1979	1979	1979	1979	0
62	20241217	200100	155877264	1979	1979	1979	1979	678
63	20241217	200000	155877264	1979	1979	1979	1979	0
64	20241217	195900	155877264	1979	1979	1979	1979	0
65	20241217	195800	155877264	1979	1979	1979	1979	0
66	20241217	195700	155877264	1979	1979	1979	1979	0
67	20241217	195600	155877264	1979	1979	1979	1979	0
68	20241217	195500	155877264	1979	1979	1979	1979	0
69	20241217	195400	155877264	1979	1979	1979	1979	0
70	20241217	195300	155877264	1979	1979	1979	1979	0
71	20241217	195200	155877264	1979	1979	1979	1979	0
72	20241217	195100	155877264	1979	1979	1979	1979	0
73	20241217	195000	155877264	1979	1979	1979	1979	0
74	20241217	194900	155877264	1979	1979	1979	1979	0
75	20241217	194800	155877264	1979	1979	1979	1979	0
76	20241217	194700	155877264	1979	1979	1979	1979	0
77	20241217	194600	155877264	1979	1979	1979	1979	0
78	20241217	194500	155877264	1979	1979	1979	1979	0
79	20241217	194400	155877264	1979	1979	1979	1979	0
80	20241217	194300	155877264	1979	1979	1979	1979	0
81	20241217	194200	155877264	1979	1979	1979	1979	0
82	20241217	194100	155877264	1979	1979	1979	1979	0
83	20241217	194000	155877264	1979	1979	1979	1979	0
84	20241217	193900	155877264	1979	1979	1979	1979	0
85	20241217	193800	155877264	1979	1979	1979	1979	0
86	20241217	193700	155877264	1979	1979	1979	1979	0
87	20241217	193600	155877264	1979	1979	1979	1979	0
88	20241217	193500	155877264	1979	1979	1979	1979	0
89	20241217	193400	155877264	1979	1979	1979	1979	0
90	20241217	193300	155877264	1979	1979	1979	1979	0
91	20241217	193200	155877264	1979	1979	1979	1979	0
92	20241217	193100	155877264	1979	1979	1979	1979	678
93	20241217	193000	155877264	1979	1979	1979	1979	0
94	20241217	192900	155877264	1979	1979	1979	1979	0
95	20241217	192800	155877264	1979	1979	1979	1979	0
96	20241217	192700	155877264	1979	1979	1979	1979	0
97	20241217	192600	155877264	1979	1979	1979	1979	0
98	20241217	192500	155877264	1979	1979	1979	1979	0
99	20241217	192400	155877264	1979	1979	1979	1979	0
100	20241217	192300	155877264	1979	1979	1979	1979	0
101	20241217	192200	155877264	1979	1979	1979	1979	0
102	20241217	192100	155877264	1979	1979	1979	1979	0
103	20241217	192000	155877264	1979	1979	1979	1979	0
104	20241217	191900	155877264	1979	1979	1979	1979	0
105	20241217	191800	155877264	1979	1979	1979	1979	0
106	20241217	191700	155877264	1979	1979	1979	1979	0
107	20241217	191600	155877264	1979	1979	1979	1979	0
108	20241217	191500	155877264	1979	1979	1979	1979	0
109	20241217	191400	155877264	1979	1979	1979	1979	0
110	20241217	191300	155877264	1979	1979	1979	1979	0
111	20241217	191200	155877264	1979	1979	1979	1979	0
112	20241217	191100	155877264	1979	1979	1979	1979	0
113	20241217	191000	155877264	1979	1979	1979	1979	0
114	20241217	190900	155877264	1979	1979	1979	1979	0
115	20241217	190800	155877264	1979	1979	1979	1979	0
116	20241217	190700	155877264	1979	1979	1979	1979	0
117	20241217	190600	155877264	1979	1979	1979	1979	0
118	20241217	190500	155877264	1979	1979	1979	1979	0
119	20241217	190400	155877264	1979	1979	1979	1979	0
120	20241217	190300	155877264	1979	1979	1979	1979	0
121	20241217	190200	155877264	1979	1979	1979	1979	0
122	20241217	190100	155877264	1979	1979	1979	1979	678
123	20241217	190000	155877264	1979	1979	1979	1979	0
124	20241217	185900	155877264	1979	1979	1979	1979	0
125	20241217	185800	155877264	1979	1979	1979	1979	0
126	20241217	185700	155877264	1979	1979	1979	1979	0
127	20241217	185600	155877264	1979	1979	1979	1979	0
128	20241217	185500	155877264	1979	1979	1979	1979	0
129	20241217	185400	155877264	1979	1979	1979	1979	0
130	20241217	185300	155877264	1979	1979	1979	1979	0
131	20241217	185200	155877264	1979	1979	1979	1979	0
132	20241217	185100	155877264	1979	1979	1979	1979	0
133	20241217	185000	155877264	1979	1979	1979	1979	0
134	20241217	184900	155877264	1979	1979	1979	1979	0
135	20241217	184800	155877264	1979	1979	1979	1979	0
136	20241217	184700	155877264	1979	1979	1979	1979	0
137	20241217	184600	155877264	1979	1979	1979	1979	0
138	20241217	184500	155877264	1979	1979	1979	1979	0
139	20241217	184400	155877264	1979	1979	1979	1979	0
140	20241217	184300	155877264	1979	1979	1979	1979	0
141	20241217	184200	155877264	1979	1979	1979	1979	0
142	20241217	184100	155877264	1979	1979	1979	1979	0
143	20241217	184000	155877264	1979	1979	1979	1979	0
144	20241217	183900	155877264	1979	1979	1979	1979	0
145	20241217	183800	155877264	1979	1979	1979	1979	0
146	20241217	183700	155877264	1979	1979	1979	1979	0
147	20241217	183600	155877264	1979	1979	1979	1979	0
148	20241217	183500	155877264	1979	1979	1979	1979	0
149	20241217	183400	155877264	1979	1979	1979	1979	0
150	20241217	183300	155877264	1979	1979	1979	1979	0
151	20241217	183200	155877264	1979	1979	1979	1979	0
152	20241217	183100	155877264	1979	1979	1979	1979	678
153	20241217	183000	155877264	1979	1979	1979	1979	0
154	20241217	182900	155877264	1979	1979	1979	1979	0
155	20241217	182800	155877264	1979	1979	1979	1979	0
156	20241217	182700	155877264	1979	1979	1979	1979	0
157	20241217	182600	155877264	1979	1979	1979	1979	0
158	20241217	182500	155877264	1979	1979	1979	1979	0
159	20241217	182400	155877264	1979	1979	1979	1979	0
160	20241217	182300	155877264	1979	1979	1979	1979	0
161	20241217	182200	155877264	1979	1979	1979	1979	0
162	20241217	182100	155877264	1979	1979	1979	1979	0
163	20241217	182000	155877264	1979	1979	1979	1979	0
164	20241217	181900	155877264	1979	1979	1979	1979	0
165	20241217	181800	155877264	1979	1979	1979	1979	0
166	20241217	181700	155877264	1979	1979	1979	1979	0
167	20241217	181600	155877264	1979	1979	1979	1979	0
168	20241217	181500	155877264	1979	1979	1979	1979	0
169	20241217	181400	155877264	1979	1979	1979	1979	0
170	20241217	181300	155877264	1979	1979	1979	1979	0
171	20241217	181200	155877264	1979	1979	1979	1979	0
172	20241217	181100	155877264	1979	1979	1979	1979	0
173	20241217	181000	155877264	1979	1979	1979	1979	0
174	20241217	180900	155877264	1979	1979	1979	1979	0
175	20241217	180800	155877264	1979	1979	1979	1979	0
176	20241217	180700	155877264	1979	1979	1979	1979	0
177	20241217	180600	155877264	1979	1979	1979	1979	0
178	20241217	180500	155877264	1979	1979	1979	1979	0
179	20241217	180400	155877264	1979	1979	1979	1979	0
180	20241217	180300	155877264	1979	1979	1979	1979	0
181	20241217	180200	155877264	1979	1979	1979	1979	0
182	20241217	180100	155877264	1979	1979	1979	1979	678
183	20241217	180000	155877264	1979	1979	1979	1979	0
184	20241217	175900	155877264	1979	1979	1979	1979	0
185	20241217	175800	155877264	1979	1979	1979	1979	0
186	20241217	175700	155877264	1979	1979	1979	1979	0
187	20241217	175600	155877264	1979	1979	1979	1979	0
188	20241217	175500	155877264	1979	1979	1979	1979	0
189	20241217	175400	155877264	1979	1979	1979	1979	0
190	20241217	175300	155877264	1979	1979	1979	1979	0
191	20241217	175200	155877264	1979	1979	1979	1979	0
192	20241217	175100	155877264	1979	1979	1979	1979	0
193	20241217	175000	155877264	1979	1979	1979	1979	0
194	20241217	174900	155877264	1979	1979	1979	1979	0
195	20241217	174800	155877264	1979	1979	1979	1979	0
196	20241217	174700	155877264	1979	1979	1979	1979	0
197	20241217	174600	155877264	1979	1979	1979	1979	0
198	20241217	174500	155877264	1979	1979	1979	1979	0
199	20241217	174400	155877264	1979	1979	1979	1979	0
200	20241217	174300	155877264	1979	1979	1979	1979	0
201	20241217	174200	155877264	1979	1979	1979	1979	0
202	20241217	174100	155877264	1979	1979	1979	1979	0
203	20241217	174000	155877264	1979	1979	1979	1979	0
204	20241217	173900	155877264	1979	1979	1979	1979	0
205	20241217	173800	155877264	1979	1979	1979	1979	0
206	20241217	173700	155877264	1979	1979	1979	1979	0
207	20241217	173600	155877264	1979	1979	1979	1979	0
208	20241217	173500	155877264	1979	1979	1979	1979	0
209	20241217	173400	155877264	1979	1979	1979	1979	0
210	20241217	173300	155877264	1979	1979	1979	1979	0
211	20241217	173200	155877264	1979	1979	1979	1979	0
212	20241217	173100	155877264	1979	1979	1979	1979	678
213	20241217	173000	155877264	1979	1979	1979	1979	0
214	20241217	172900	155877264	1979	1979	1979	1979	0
215	20241217	172800	155877264	1979	1979	1979	1979	0
216	20241217	172700	155877264	1979	1979	1979	1979	0
217	20241217	172600	155877264	1979	1979	1979	1979	0
218	20241217	172500	155877264	1979	1979	1979	1979	0
219	20241217	172400	155877264	1979	1979	1979	1979	0
220	20241217	172300	155877264	1979	1979	1979	1979	0
221	20241217	172200	155877264	1979	1979	1979	1979	0
222	20241217	172100	155877264	1979	1979	1979	1979	0
223	20241217	172000	155877264	1979	1979	1979	1979	0
224	20241217	171900	155877264	1979	1979	1979	1979	0
225	20241217	171800	155877264	1979	1979	1979	1979	0
226	20241217	171700	155877264	1979	1979	1979	1979	0
227	20241217	171600	155877264	1979	1979	1979	1979	0
228	20241217	171500	155877264	1979	1979	1979	1979	0
229	20241217	171400	155877264	1979	1979	1979	1979	0
230	20241217	171300	155877264	1979	1979	1979	1979	0
231	20241217	171200	155877264	1979	1979	1979	1979	0
232	20241217	171100	155877264	1979	1979	1979	1979	0
233	20241217	171000	155877264	1979	1979	1979	1979	0
234	20241217	170900	155877264	1979	1979	1979	1979	0
235	20241217	170800	155877264	1979	1979	1979	1979	0
236	20241217	170700	155877264	1979	1979	1979	1979	0
237	20241217	170600	155877264	1979	1979	1979	1979	0
238	20241217	170500	155877264	1979	1979	1979	1979	0
239	20241217	170400	155877264	1979	1979	1979	1979	0
240	20241217	170300	155877264	1979	1979	1979	1979	0
241	20241217	170200	155877264	1979	1979	1979	1979	0
242	20241217	170100	155877264	1979	1979	1979	1979	678
243	20241217	170000	155877264	1979	1979	1979	1979	0
244	20241217	165900	155877264	1979	1979	1979	1979	0
245	20241217	165800	155877264	1979	1979	1979	1979	0
246	20241217	165700	155877264	1979	1979	1979	1979	0
247	20241217	165600	155877264	1979	1979	1979	1979	0
248	20241217	165500	155877264	1979	1979	1979	1979	0
249	20241217	165400	155877264	1979	1979	1979	1979	0
250	20241217	165300	155877264	1979	1979	1979	1979	0
251	20241217	165200	155877264	1979	1979	1979	1979	0
252	20241217	165100	155877264	1979	1979	1979	1979	0
253	20241217	165000	155877264	1979	1979	1979	1979	0
254	20241217	164900	155877264	1979	1979	1979	1979	0
255	20241217	164800	155877264	1979	1979	1979	1979	0
256	20241217	164700	155877264	1979	1979	1979	1979	0
257	20241217	164600	155877264	1979	1979	1979	1979	0
258	20241217	164500	155877264	1979	1979	1979	1979	0
259	20241217	164400	155877264	1979	1979	1979	1979	0
260	20241217	164300	155877264	1979	1979	1979	1979	0
261	20241217	164200	155877264	1979	1979	1979	1979	0
262	20241217	164100	155877264	1979	1979	1979	1979	0
263	20241217	164000	155877264	1979	1979	1979	1979	0
264	20241217	163900	155877264	1979	1979	1979	1979	0
265	20241217	163800	155877264	1979	1979	1979	1979	0
266	20241217	163700	155877264	1979	1979	1979	1979	0
267	20241217	163600	155877264	1979	1979	1979	1979	0
268	20241217	163500	155877264	1979	1979	1979	1979	0
269	20241217	163400	155877264	1979	1979	1979	1979	0
270	20241217	163300	155877264	1979	1979	1979	1979	0
271	20241217	163200	155877264	1979	1979	1979	1979	0
272	20241217	163100	155877264	1979	1979	1979	1979	678
273	20241217	163000	155877264	1979	1979	1979	1979	0
274	20241217	162900	155877264	1979	1979	1979	1979	0
275	20241217	162800	155877264	1979	1979	1979	1979	0
276	20241217	162700	155877264	1979	1979	1979	1979	0
277	20241217	162600	155877264	1979	1979	1979	1979	0
278	20241217	162500	155877264	1979	1979	1979	1979	0
279	20241217	162400	155877264	1979	1979	1979	1979	0
280	20241217	162300	155877264	1979	1979	1979	1979	0
281	20241217	162200	155877264	1979	1979	1979	1979	0
282	20241217	162100	155877264	1979	1979	1979	1979	0
283	20241217	162000	155877264	1979	1979	1979	1979	0
284	20241217	161900	155877264	1979	1979	1979	1979	0
285	20241217	161800	155877264	1979	1979	1979	1979	0
286	20241217	161700	155877264	1979	1979	1979	1979	0
287	20241217	161600	155877264	1979	1979	1979	1979	0
288	20241217	161500	155877264	1979	1979	1979	1979	0
289	20241217	161400	155877264	1979	1979	1979	1979	0
290	20241217	161300	155877264	1979	1979	1979	1979	0
291	20241217	161200	155877264	1979	1979	1979	1979	0
292	20241217	161100	155877264	1979	1979	1979	1979	0
293	20241217	161000	155877264	1979	1979	1979	1979	0
294	20241217	160900	155877264	1979	1979	1979	1979	0
295	20241217	160800	155877264	1979	1979	1979	1979	0
296	20241217	160700	155877264	1979	1979	1979	1979	0
297	20241217	160600	155877264	1979	1979	1979	1979	0
298	20241217	160500	155877264	1979	1979	1979	1979	0
299	20241217	160400	155877264	1979	1979	1979	1979	0
300	20241217	160300	155877264	1979	1979	1979	1979	0
301	20241217	160200	155877264	1979	1979	1979	1979	0
302	20241217	160100	155877264	1979	1979	1979	1979	678
303	20241217	160000	155877264	1979	1979	1979	1979	0
304	20241217	155900	155877264	1979	1979	1979	1979	0
305	20241217	155800	155877264	1979	1979	1979	1979	0
306	20241217	155700	155877264	1979	1979	1979	1979	0
307	20241217	155600	155877264	1979	1979	1979	1979	0
308	20241217	155500	155877264	1979	1979	1979	1979	0
309	20241217	155400	155877264	1979	1979	1979	1979	0
310	20241217	155300	155877264	1979	1979	1979	1979	0
311	20241217	155200	155877264	1979	1979	1979	1979	0
312	20241217	155100	155877264	1979	1979	1979	1979	0
313	20241217	155000	155877264	1979	1979	1979	1979	0
314	20241217	154900	155877264	1979	1979	1979	1979	0
315	20241217	154800	155877264	1979	1979	1979	1979	0
316	20241217	154700	155877264	1979	1979	1979	1979	0
317	20241217	154600	155877264	1979	1979	1979	1979	0
318	20241217	154500	155877264	1979	1979	1979	1979	0
319	20241217	154400	155877264	1979	1979	1979	1979	0
320	20241217	154300	155877264	1979	1979	1979	1979	0
321	20241217	154200	155877264	1979	1979	1979	1979	0
322	20241217	154100	155877264	1979	1979	1979	1979	0
323	20241217	154000	155877264	1979	1979	1979	1979	0
324	20241217	153900	155877264	1979	1979	1979	1979	0
325	20241217	153800	155877264	1979	1979	1979	1979	0
326	20241217	153700	155877264	1979	1979	1979	1979	0
327	20241217	153600	155877264	1979	1979	1979	1979	0
328	20241217	153500	155877264	1979	1979	1979	1979	0
329	20241217	153400	155877264	1979	1979	1979	1979	0
330	20241217	153300	155877264	1979	1979	1979	1979	0
331	20241217	153200	155877264	1979	1979	1979	1979	0
332	20241217	153100	155877264	1979	1979	1979	1979	678
333	20241217	153000	155877264	1979	1979	1979	1979	678
334	20241217	152900	154535502	1978	1978	1978	1978	0
335	20241217	152800	154535502	1978	1978	1978	1978	0
336	20241217	152700	154535502	1978	1978	1978	1978	0
337	20241217	152600	154535502	1978	1978	1978	1978	0
338	20241217	152500	154535502	1978	1978	1978	1978	0
339	20241217	152400	154535502	1978	1978	1978	1978	0
340	20241217	152300	154535502	1978	1978	1978	1978	0
341	20241217	152200	154535502	1978	1978	1978	1978	0
342	20241217	152100	154535502	1978	1978	1978	1978	0
343	20241217	152000	154535502	1978	1978	1978	1978	0
344	20241217	151900	154535502	1978	1978	1978	1978	138
345	20241217	151800	154262538	1978	1978	1978	1978	280
346	20241217	151700	153708698	1978	1976	1978	1976	98
347	20241217	151600	153514857	1964	1978	1979	1964	737
348	20241217	151500	152058119	1963	1963	1978	1962	171
349	20241217	151400	151721607	1978	1970	1978	1961	2509
350	20241217	151300	146768291	1960	1960	1960	1960	130
351	20241217	151200	146513491	1960	1960	1970	1960	270
352	20241217	151100	145983831	1960	1960	1960	1960	130
353	20241217	151000	145729031	1960	1963	1963	1960	357
354	20241217	150900	145029011	1972	1963	1972	1963	148
355	20241217	150800	144738376	1970	1963	1970	1963	201
356	20241217	150700	144343764	1970	1963	1970	1963	191
357	20241217	150600	143968810	1970	1958	1970	1955	266
358	20241217	150500	143447819	1958	1958	1967	1958	144
359	20241217	150400	143165858	1958	1958	1958	1958	174
360	20241217	150300	142825166	1959	1958	1971	1958	188
361	20241217	150200	142456902	1971	1971	1972	1957	169
362	20241217	150100	142125440	1971	1956	1971	1956	201
363	20241217	150000	141732193	1971	1956	1972	1956	369
364	20241217	145900	141007239	1972	1957	1972	1956	712
365	20241217	145800	139606613	1971	1957	1972	1957	133
366	20241217	145700	139346303	1972	1956	1973	1956	339
367	20241217	145600	138681335	1958	1956	1972	1956	212
368	20241217	145500	138266493	1958	1958	1958	1955	259
369	20241217	145400	137759934	1959	1960	1960	1959	93
370	20241217	145300	137577693	1960	1960	1960	1960	192
371	20241217	145200	137201373	1972	1961	1972	1960	280
372	20241217	145100	136652465	1961	1960	1962	1960	94
373	20241217	145000	136468218	1960	1973	1973	1960	137
374	20241217	144900	136199685	1960	1961	1961	1960	229
375	20241217	144800	135750749	1961	1962	1962	1961	135
376	20241217	144700	135485971	1961	1961	1962	1961	133
377	20241217	144600	135225102	1962	1963	1963	1962	295
378	20241217	144500	134646073	1963	1963	1963	1963	178
379	20241217	144400	134296659	1966	1964	1966	1963	456
380	20241217	144300	133401001	1965	1966	1966	1965	131
381	20241217	144200	133143495	1966	1966	1966	1966	197
382	20241217	144100	132756193	1965	1965	1965	1965	133
383	20241217	144000	132494848	1964	1965	1966	1964	243
384	20241217	143900	132017384	1972	1966	1972	1966	132
385	20241217	143800	131757860	1972	1966	1972	1966	201
386	20241217	143700	131362676	1972	1967	1972	1966	157
387	20241217	143600	131053982	1967	1968	1968	1966	245
388	20241217	143500	130572203	1969	1972	1972	1968	137
389	20241217	143400	130302489	1969	1969	1972	1969	231
390	20241217	143300	129847638	1972	1970	1972	1970	322
391	20241217	143200	129213092	1972	1972	1972	1970	192
392	20241217	143100	128834683	1974	1974	1974	1972	138
393	20241217	143000	128562446	1973	1975	1975	1973	204
394	20241217	142900	128159749	1978	1976	1978	1976	23
395	20241217	142800	128114268	1976	1978	1978	1975	7
396	20241217	142700	128100439	1976	1976	1976	1976	0
397	20241217	142600	128100439	1976	1976	1976	1976	600
398	20241217	142500	126914839	1978	1978	1978	1978	0
399	20241217	142400	126914839	1978	1978	1978	1978	0
400	20241217	142300	126914839	1978	1976	1978	1976	62
401	20241217	142200	126792293	1976	1976	1976	1976	11
402	20241217	142100	126770557	1978	1978	1978	1978	0
403	20241217	142000	126770557	1978	1978	1978	1978	1
404	20241217	141900	126768579	1979	1979	1979	1979	0
405	20241217	141800	126768579	1979	1979	1979	1979	0
406	20241217	141700	126768579	1979	1979	1979	1979	0
407	20241217	141600	126768579	1979	1979	1979	1979	0
408	20241217	141500	126768579	1979	1979	1979	1979	0
409	20241217	141400	126768579	1979	1976	1979	1976	1074
410	20241217	141300	124646352	1979	1977	1979	1977	101
411	20241217	141200	124446673	1979	1979	1979	1979	0
412	20241217	141100	124446673	1979	1979	1979	1979	0
413	20241217	141000	124446673	1979	1979	1979	1979	0
414	20241217	140900	124446673	1979	1979	1979	1979	0
415	20241217	140800	124446673	1979	1979	1980	1978	1252
416	20241217	140700	121969497	1980	1980	1980	1980	0
417	20241217	140600	121969497	1980	1980	1980	1979	236
418	20241217	140500	121502352	1983	1983	1983	1983	0
419	20241217	140400	121502352	1983	1983	1983	1983	2
420	20241217	140300	121498386	1986	1986	1986	1986	0
421	20241217	140200	121498386	1986	1986	1986	1986	0
422	20241217	140100	121498386	1986	1986	1986	1986	0
423	20241217	140000	121498386	1986	1979	1986	1979	78
424	20241217	135900	121344017	1979	1978	1979	1978	50
425	20241217	135800	121245116	1979	1986	1986	1979	1118
426	20241217	135700	119032587	1987	1987	1987	1987	0
427	20241217	135600	119032587	1987	1987	1987	1987	2
428	20241217	135500	119028613	1987	1987	1987	1987	0
429	20241217	135400	119028613	1987	1987	1987	1987	3
430	20241217	135300	119022652	1987	1987	1987	1987	4
431	20241217	135200	119014704	1987	1987	1987	1987	0
432	20241217	135100	119014704	1987	1987	1987	1987	396
433	20241217	135000	118227852	1987	1987	1987	1987	0
434	20241217	134900	118227852	1987	1987	1987	1987	0
435	20241217	134800	118227852	1987	1987	1987	1987	5
436	20241217	134700	118217917	1987	1987	1987	1987	0
437	20241217	134600	118217917	1987	1987	1987	1987	0
438	20241217	134500	118217917	1987	1987	1987	1987	0
439	20241217	134400	118217917	1987	1987	1987	1987	1000
440	20241217	134300	116230917	1988	1988	1988	1988	0
441	20241217	134200	116230917	1988	1988	1988	1988	436
442	20241217	134100	115364149	1988	1987	1988	1987	55
443	20241217	134000	115254863	1988	1988	1988	1988	0
444	20241217	133900	115254863	1988	1988	1988	1988	0
445	20241217	133800	115254863	1988	1988	1988	1979	18
446	20241217	133700	115219097	1988	1988	1988	1988	0
447	20241217	133600	115219097	1988	1988	1988	1988	0
448	20241217	133500	115219097	1988	1987	1988	1987	202
449	20241217	133400	114817721	1987	1987	1987	1987	324
450	20241217	133300	114173933	1988	1988	1988	1988	0
451	20241217	133200	114173933	1988	1988	1988	1988	0
452	20241217	133100	114173933	1988	1988	1988	1988	0
453	20241217	133000	114173933	1988	1988	1988	1988	0
454	20241217	132900	114173933	1988	1988	1988	1988	0
455	20241217	132800	114173933	1988	1988	1988	1988	0
456	20241217	132700	114173933	1988	1988	1988	1988	0
457	20241217	132600	114173933	1988	1988	1988	1988	0
458	20241217	132500	114173933	1988	1989	1989	1988	7
459	20241217	132400	114160015	1989	1989	1989	1989	1000
460	20241217	132300	112171015	1989	1987	1989	1987	4259
461	20241217	132200	103704541	1987	1987	1987	1987	0
462	20241217	132100	103704541	1987	1980	1987	1980	38
463	20241217	132000	103629294	1980	1980	1980	1980	0
464	20241217	131900	103629294	1980	1977	1980	1977	1292
465	20241217	131800	101075007	1977	1977	1977	1975	232
466	20241217	131700	100616803	1976	1977	1977	1976	392
467	20241217	131600	99842155	1977	1977	1977	1977	737
468	20241217	131500	98385106	1980	1980	1980	1980	0
469	20241217	131400	98385106	1980	1980	1980	1980	1
470	20241217	131300	98383126	1978	1980	1980	1978	220
471	20241217	131200	97947964	1979	1979	1979	1979	10
472	20241217	131100	97928174	1980	1980	1980	1980	10
473	20241217	131000	97908374	1987	1987	1987	1987	0
474	20241217	130900	97908374	1987	1987	1987	1987	1
475	20241217	130800	97906387	1986	1986	1986	1974	130
476	20241217	130700	97648267	1987	1987	1987	1987	0
477	20241217	130600	97648267	1987	1987	1987	1987	0
478	20241217	130500	97648267	1987	1987	1987	1987	0
479	20241217	130400	97648267	1987	1987	1987	1987	0
480	20241217	130300	97648267	1987	1987	1987	1987	0
481	20241217	130200	97648267	1987	1987	1987	1987	0
482	20241217	130100	97648267	1987	1974	1987	1974	3
483	20241217	130000	97642320	1988	1988	1988	1988	0
484	20241217	125900	97642320	1988	1988	1988	1988	0
485	20241217	125800	97642320	1988	1988	1988	1988	50
486	20241217	125700	97542920	1989	1989	1989	1989	0
487	20241217	125600	97542920	1989	1989	1989	1989	0
488	20241217	125500	97542920	1989	1989	1989	1989	0
489	20241217	125400	97542920	1989	1989	1989	1989	0
490	20241217	125300	97542920	1989	1989	1989	1989	0
491	20241217	125200	97542920	1989	1989	1989	1989	0
492	20241217	125100	97542920	1989	1989	1989	1989	1
493	20241217	125000	97540931	1988	1988	1988	1988	50
494	20241217	124900	97441531	1989	1989	1989	1989	0
495	20241217	124800	97441531	1989	1989	1989	1989	50
496	20241217	124700	97342081	1989	1988	1989	1988	100
497	20241217	124600	97143231	1989	1989	1989	1989	0
498	20241217	124500	97143231	1989	1989	1989	1989	0
499	20241217	124400	97143231	1989	1989	1989	1989	100
500	20241217	124300	96944331	1989	1989	1989	1989	0
501	20241217	124200	96944331	1989	1989	1989	1989	0
502	20241217	124100	96944331	1989	1989	1989	1989	0
503	20241217	124000	96944331	1989	1989	1989	1989	0
504	20241217	123900	96944331	1989	1989	1989	1989	0
505	20241217	123800	96944331	1989	1973	1989	1973	54
506	20241217	123700	96837773	1989	1980	1989	1980	58
507	20241217	123600	96722420	1990	1990	1990	1990	0
508	20241217	123500	96722420	1990	1981	1990	1974	1517
509	20241217	123400	93727711	1990	1990	1990	1990	0
510	20241217	123300	93727711	1990	1990	1990	1990	1516
511	20241217	123200	90710871	1990	1990	1990	1990	0
512	20241217	123100	90710871	1990	1990	1990	1990	0
513	20241217	123000	90710871	1990	1990	1990	1990	0
514	20241217	122900	90710871	1990	1986	1991	1986	5008
515	20241217	122800	80748767	1976	1976	1976	1976	1
516	20241217	122700	80746791	1987	1987	1987	1987	0
517	20241217	122600	80746791	1987	1987	1987	1987	0
518	20241217	122500	80746791	1987	1987	1987	1987	1
519	20241217	122400	80744804	1988	1988	1988	1988	0
520	20241217	122300	80744804	1988	1988	1988	1988	100
521	20241217	122200	80546004	1988	1988	1988	1988	0
522	20241217	122100	80546004	1988	1987	1988	1987	5004
523	20241217	122000	70603052	1987	1987	1987	1987	0
524	20241217	121900	70603052	1987	1987	1987	1987	0
525	20241217	121800	70603052	1987	1987	1987	1987	0
526	20241217	121700	70603052	1987	1987	1987	1987	0
527	20241217	121600	70603052	1987	1987	1987	1987	4
528	20241217	121500	70595104	1987	1987	1987	1987	0
529	20241217	121400	70595104	1987	1987	1987	1987	0
530	20241217	121300	70595104	1987	1987	1987	1987	1
531	20241217	121200	70593117	1983	1985	1985	1983	456
532	20241217	121100	69687999	1988	1982	1988	1982	6186
533	20241217	121000	57418141	1982	1976	1982	1976	3001
534	20241217	120900	51476497	1976	1974	1976	1974	3
535	20241217	120800	51470572	1977	1977	1977	1977	0
536	20241217	120700	51470572	1977	1977	1977	1977	3
537	20241217	120600	51464641	1978	1978	1978	1978	1
538	20241217	120500	51462663	1971	1978	1979	1971	34
539	20241217	120400	51395505	1979	1979	1979	1979	0
540	20241217	120300	51395505	1979	1970	1979	1970	103
541	20241217	120200	51192568	1981	1971	1981	1971	54
542	20241217	120100	51086124	1982	1979	1982	1979	1000
543	20241217	120000	49104860	1979	1978	1979	1978	224
544	20241217	115900	48661751	1978	1975	1978	1975	26
545	20241217	115800	48610329	1978	1976	1978	1976	4
546	20241217	115700	48602420	1975	1970	1975	1970	1534
547	20241217	115600	45580409	1970	1964	1970	1964	1054
548	20241217	115500	43509567	1964	1964	1964	1964	0
549	20241217	115400	43509567	1964	1964	1964	1964	1
550	20241217	115300	43507603	1956	1956	1956	1956	201
551	20241217	115200	43114447	1955	1955	1955	1955	0
552	20241217	115100	43114447	1955	1955	1955	1955	80
553	20241217	115000	42958047	1955	1955	1955	1955	0
554	20241217	114900	42958047	1955	1955	1955	1955	72
555	20241217	114800	42817287	1956	1956	1956	1956	0
556	20241217	114700	42817287	1956	1956	1956	1956	0
557	20241217	114600	42817287	1956	1956	1956	1956	592
558	20241217	114500	41659335	1956	1956	1956	1956	0
559	20241217	114400	41659335	1956	1956	1956	1956	3
560	20241217	114300	41653467	1956	1956	1956	1956	2
561	20241217	114200	41649555	1956	1956	1956	1956	1
562	20241217	114100	41647599	1956	1956	1956	1956	10
563	20241217	114000	41628039	1956	1956	1956	1955	1541
564	20241217	113900	38614992	1956	1963	1963	1956	1010
565	20241217	113800	36636800	1963	1963	1963	1962	1004
566	20241217	113700	34666948	1963	1963	1963	1963	0
567	20241217	113600	34666948	1963	1963	1963	1963	3
568	20241217	113500	34661059	1963	1963	1963	1963	0
569	20241217	113400	34661059	1963	1963	1963	1963	0
570	20241217	113300	34661059	1963	1963	1963	1963	0
571	20241217	113200	34661059	1963	1963	1963	1963	0
572	20241217	113100	34661059	1963	1963	1963	1963	0
573	20241217	113000	34661059	1963	1963	1963	1963	0
574	20241217	112900	34661059	1963	1963	1963	1963	2
575	20241217	112800	34657133	1963	1963	1963	1963	40
576	20241217	112700	34578613	1963	1964	1964	1963	1311
577	20241217	112600	32004120	1964	1964	1964	1964	10
578	20241217	112500	31984480	1964	1964	1964	1964	0
579	20241217	112400	31984480	1964	1964	1964	1964	21
580	20241217	112300	31943236	1964	1964	1964	1964	6
581	20241217	112200	31931452	1964	1964	1964	1964	0
582	20241217	112100	31931452	1964	1964	1964	1964	0
583	20241217	112000	31931452	1964	1964	1964	1964	0
584	20241217	111900	31931452	1964	1964	1964	1964	0
585	20241217	111800	31931452	1964	1964	1964	1964	0
586	20241217	111700	31931452	1964	1964	1964	1964	0
587	20241217	111600	31931452	1964	1964	1964	1964	0
588	20241217	111500	31931452	1964	1964	1964	1964	0
589	20241217	111400	31931452	1964	1964	1964	1964	0
590	20241217	111300	31931452	1964	1964	1964	1964	0
591	20241217	111200	31931452	1964	1964	1964	1964	5
592	20241217	111100	31921632	1964	1964	1964	1964	0
593	20241217	111000	31921632	1964	1963	1964	1963	10
594	20241217	110900	31901997	1964	1964	1964	1964	0
595	20241217	110800	31901997	1964	1964	1964	1964	1
596	20241217	110700	31900033	1963	1963	1963	1963	0
597	20241217	110600	31900033	1963	1963	1963	1963	1150
598	20241217	110500	29642583	1964	1964	1964	1964	0
599	20241217	110400	29642583	1964	1964	1964	1964	5
600	20241217	110300	29632763	1964	1964	1964	1964	0
601	20241217	110200	29632763	1964	1964	1964	1964	0
602	20241217	110100	29632763	1964	1964	1964	1964	5
603	20241217	110000	29622943	1964	1964	1964	1964	0
604	20241217	105900	29622943	1964	1964	1964	1964	5
605	20241217	105800	29613123	1964	1964	1964	1964	0
606	20241217	105700	29613123	1964	1964	1964	1964	0
607	20241217	105600	29613123	1964	1964	1964	1964	1
608	20241217	105500	29611159	1963	1963	1963	1963	207
609	20241217	105400	29204818	1964	1964	1964	1964	0
610	20241217	105300	29204818	1964	1964	1964	1964	0
611	20241217	105200	29204818	1964	1964	1964	1964	0
612	20241217	105100	29204818	1964	1964	1964	1964	153
613	20241217	105000	28904326	1964	1964	1964	1964	297
614	20241217	104900	28321018	1965	1965	1965	1965	0
615	20241217	104800	28321018	1965	1965	1965	1965	3
616	20241217	104700	28315123	1965	1965	1965	1965	2
617	20241217	104600	28311193	1964	1964	1964	1964	5
618	20241217	104500	28301373	1964	1964	1964	1964	0
619	20241217	104400	28301373	1964	1964	1964	1964	22
620	20241217	104300	28258165	1964	1964	1964	1964	0
621	20241217	104200	28258165	1964	1963	1964	1963	76
622	20241217	104100	28108976	1964	1964	1964	1964	100
623	20241217	104000	27912576	1964	1963	1964	1963	101
624	20241217	103900	27714312	1963	1963	1963	1963	0
625	20241217	103800	27714312	1963	1963	1963	1963	49
626	20241217	103700	27618125	1963	1963	1963	1963	100
627	20241217	103600	27421825	1964	1964	1964	1964	0
628	20241217	103500	27421825	1964	1964	1964	1964	0
629	20241217	103400	27421825	1964	1964	1964	1964	2
630	20241217	103300	27417897	1964	1963	1964	1963	51
631	20241217	103200	27317740	1964	1964	1964	1964	1
632	20241217	103100	27315776	1963	1963	1963	1963	0
633	20241217	103000	27315776	1963	1965	1965	1963	192
634	20241217	102900	26938644	1965	1964	1965	1964	6
635	20241217	102800	26926855	1964	1964	1964	1964	433
636	20241217	102700	26076443	1964	1965	1965	1964	10
637	20241217	102600	26056801	1965	1965	1965	1965	50
638	20241217	102500	25958551	1965	1965	1965	1965	0
639	20241217	102400	25958551	1965	1965	1965	1965	0
640	20241217	102300	25958551	1965	1965	1965	1965	1000
641	20241217	102200	23993551	1965	1965	1965	1965	0
642	20241217	102100	23993551	1965	1964	1965	1964	727
643	20241217	102000	22565722	1964	1964	1964	1964	0
644	20241217	101900	22565722	1964	1964	1964	1964	0
645	20241217	101800	22565722	1964	1964	1964	1964	1
646	20241217	101700	22563758	1963	1963	1963	1963	6
647	20241217	101600	22551980	1964	1964	1964	1964	676
648	20241217	101500	21224316	1965	1965	1965	1965	83
649	20241217	101400	21061221	1966	1965	1966	1965	11
650	20241217	101300	21039605	1965	1965	1965	1965	31
651	20241217	101200	20978690	1965	1965	1966	1965	233
652	20241217	101100	20520835	1966	1966	1966	1966	0
653	20241217	101000	20520835	1966	1966	1966	1966	0
654	20241217	100900	20520835	1966	1966	1966	1966	23
655	20241217	100800	20475617	1966	1966	1966	1966	1
656	20241217	100700	20473651	1966	1966	1966	1966	62
657	20241217	100600	20351759	1967	1966	1967	1966	130
658	20241217	100500	20096118	1966	1969	1969	1966	83
659	20241217	100400	19932922	1970	1970	1970	1970	108
660	20241217	100300	19720162	1970	1972	1972	1970	436
661	20241217	100200	18861200	1972	1972	1972	1972	0
662	20241217	100100	18861200	1972	1972	1972	1972	23
663	20241217	100000	18815844	1975	1975	1975	1975	0
664	20241217	095900	18815844	1975	1975	1975	1975	0
665	20241217	095800	18815844	1975	1975	1975	1975	0
666	20241217	095700	18815844	1975	1975	1975	1975	1
667	20241217	095600	18813869	1975	1972	1975	1972	98
668	20241217	095500	18620610	1975	1975	1975	1975	0
669	20241217	095400	18620610	1975	1972	1975	1972	2
670	20241217	095300	18616663	1972	1975	1975	1972	831
671	20241217	095200	16977338	1975	1975	1975	1975	1
672	20241217	095100	16975363	1975	1975	1975	1975	183
673	20241217	095000	16613938	1975	1975	1975	1975	0
674	20241217	094900	16613938	1975	1975	1975	1975	3
675	20241217	094800	16608013	1975	1975	1975	1975	1
676	20241217	094700	16606038	1979	1979	1979	1979	0
677	20241217	094600	16606038	1979	1979	1979	1979	105
678	20241217	094500	16398243	1980	1980	1980	1980	0
679	20241217	094400	16398243	1980	1980	1980	1980	2
680	20241217	094300	16394283	1980	1980	1980	1980	8
681	20241217	094200	16378443	1980	1980	1980	1980	28
682	20241217	094100	16323003	1981	1981	1981	1981	76
683	20241217	094000	16172447	1982	1982	1982	1982	1
684	20241217	093900	16170465	1972	1982	1982	1972	29
685	20241217	093800	16113057	1972	1972	1972	1972	0
686	20241217	093700	16113057	1972	1972	1972	1972	0
687	20241217	093600	16113057	1972	1972	1972	1972	41
688	20241217	093500	16032205	1972	1972	1972	1972	0
689	20241217	093400	16032205	1972	1983	1983	1972	6
690	20241217	093300	16020362	1982	1981	1982	1981	355
691	20241217	093200	15316880	1980	1979	1980	1979	1297
692	20241217	093100	12748821	1979	1979	1979	1979	101
693	20241217	093000	12548942	1971	1979	1979	1971	523
694	20241217	092900	11518101	1979	1979	1979	1979	0
695	20241217	092800	11518101	1979	1979	1979	1979	0
696	20241217	092700	11518101	1979	1979	1979	1979	0
697	20241217	092600	11518101	1979	1965	1979	1965	154
698	20241217	092500	11214735	1965	1968	1981	1965	272
699	20241217	092400	10679735	1968	1968	1968	1968	0
700	20241217	092300	10679735	1968	1968	1968	1968	100
701	20241217	092200	10482935	1968	1970	1970	1968	13
702	20241217	092100	10457345	1968	1968	1968	1968	1
703	20241217	092000	10455377	1982	1982	1982	1982	32
704	20241217	091900	10391953	1982	1982	1982	1982	209
705	20241217	091800	9977715	1982	1983	1983	1982	302
706	20241217	091700	9379050	1983	1983	1983	1983	1
707	20241217	091600	9377067	1985	1985	1985	1985	1
708	20241217	091500	9375082	1985	1985	1985	1985	219
709	20241217	091400	8940367	1985	1985	1985	1985	90
710	20241217	091300	8761717	1986	1986	1986	1986	0
711	20241217	091200	8761717	1986	1984	1986	1984	61
712	20241217	091100	8640671	1986	1986	1986	1986	84
713	20241217	091000	8473847	1984	1967	1984	1967	2037
714	20241217	090900	4433334	1984	1966	1984	1966	115
715	20241217	090800	4205408	1965	1984	1984	1965	513
716	20241217	090700	3187863	1985	1985	1985	1985	26
717	20241217	090600	3136253	1986	1986	1986	1986	1
718	20241217	090500	3134267	1965	1965	1965	1965	328
719	20241217	090400	2489747	1951	1951	1951	1951	30
720	20241217	090300	2431217	1951	1965	1965	1951	192
721	20241217	090200	2056480	1966	1966	1966	1966	210
722	20241217	090100	1643620	1951	1970	1970	1951	187
723	20241217	090000	1277817	1974	1979	1989	1974	646