KissMeData/060310/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194100	330254400	1970	1970	1970	1970	2235
3	20241217	194000	330254400	1970	1970	1970	1970	0
4	20241217	193900	330254400	1970	1970	1970	1970	0
5	20241217	193800	330254400	1970	1970	1970	1970	0
6	20241217	193700	330254400	1970	1970	1970	1970	0
7	20241217	193600	330254400	1970	1970	1970	1970	0
8	20241217	193500	330254400	1970	1970	1970	1970	0
9	20241217	193400	330254400	1970	1970	1970	1970	0
10	20241217	193300	330254400	1970	1970	1970	1970	0
11	20241217	193200	330254400	1970	1970	1970	1970	0
12	20241217	193100	330254400	1970	1970	1970	1970	0
13	20241217	193000	330254400	1970	1970	1970	1970	0
14	20241217	192900	330254400	1970	1970	1970	1970	0
15	20241217	192800	330254400	1970	1970	1970	1970	0
16	20241217	192700	330254400	1970	1970	1970	1970	0
17	20241217	192600	330254400	1970	1970	1970	1970	0
18	20241217	192500	330254400	1970	1970	1970	1970	0
19	20241217	192400	330254400	1970	1970	1970	1970	0
20	20241217	192300	330254400	1970	1970	1970	1970	0
21	20241217	192200	330254400	1970	1970	1970	1970	0
22	20241217	192100	330254400	1970	1970	1970	1970	0
23	20241217	192000	330254400	1970	1970	1970	1970	0
24	20241217	191900	330254400	1970	1970	1970	1970	0
25	20241217	191800	330254400	1970	1970	1970	1970	0
26	20241217	191700	330254400	1970	1970	1970	1970	0
27	20241217	191600	330254400	1970	1970	1970	1970	0
28	20241217	191500	330254400	1970	1970	1970	1970	0
29	20241217	191400	330254400	1970	1970	1970	1970	0
30	20241217	191300	330254400	1970	1970	1970	1970	0
31	20241217	191200	330254400	1970	1970	1970	1970	0
32	20241217	191100	330254400	1970	1970	1970	1970	2235
33	20241217	191000	330254400	1970	1970	1970	1970	0
34	20241217	190900	330254400	1970	1970	1970	1970	0
35	20241217	190800	330254400	1970	1970	1970	1970	0
36	20241217	190700	330254400	1970	1970	1970	1970	0
37	20241217	190600	330254400	1970	1970	1970	1970	0
38	20241217	190500	330254400	1970	1970	1970	1970	0
39	20241217	190400	330254400	1970	1970	1970	1970	0
40	20241217	190300	330254400	1970	1970	1970	1970	0
41	20241217	190200	330254400	1970	1970	1970	1970	0
42	20241217	190100	330254400	1970	1970	1970	1970	0
43	20241217	190000	330254400	1970	1970	1970	1970	0
44	20241217	185900	330254400	1970	1970	1970	1970	0
45	20241217	185800	330254400	1970	1970	1970	1970	0
46	20241217	185700	330254400	1970	1970	1970	1970	0
47	20241217	185600	330254400	1970	1970	1970	1970	0
48	20241217	185500	330254400	1970	1970	1970	1970	0
49	20241217	185400	330254400	1970	1970	1970	1970	0
50	20241217	185300	330254400	1970	1970	1970	1970	0
51	20241217	185200	330254400	1970	1970	1970	1970	0
52	20241217	185100	330254400	1970	1970	1970	1970	0
53	20241217	185000	330254400	1970	1970	1970	1970	0
54	20241217	184900	330254400	1970	1970	1970	1970	0
55	20241217	184800	330254400	1970	1970	1970	1970	0
56	20241217	184700	330254400	1970	1970	1970	1970	0
57	20241217	184600	330254400	1970	1970	1970	1970	0
58	20241217	184500	330254400	1970	1970	1970	1970	0
59	20241217	184400	330254400	1970	1970	1970	1970	0
60	20241217	184300	330254400	1970	1970	1970	1970	0
61	20241217	184200	330254400	1970	1970	1970	1970	0
62	20241217	184100	330254400	1970	1970	1970	1970	2235
63	20241217	184000	330254400	1970	1970	1970	1970	0
64	20241217	183900	330254400	1970	1970	1970	1970	0
65	20241217	183800	330254400	1970	1970	1970	1970	0
66	20241217	183700	330254400	1970	1970	1970	1970	0
67	20241217	183600	330254400	1970	1970	1970	1970	0
68	20241217	183500	330254400	1970	1970	1970	1970	0
69	20241217	183400	330254400	1970	1970	1970	1970	0
70	20241217	183300	330254400	1970	1970	1970	1970	0
71	20241217	183200	330254400	1970	1970	1970	1970	0
72	20241217	183100	330254400	1970	1970	1970	1970	0
73	20241217	183000	330254400	1970	1970	1970	1970	0
74	20241217	182900	330254400	1970	1970	1970	1970	0
75	20241217	182800	330254400	1970	1970	1970	1970	0
76	20241217	182700	330254400	1970	1970	1970	1970	0
77	20241217	182600	330254400	1970	1970	1970	1970	0
78	20241217	182500	330254400	1970	1970	1970	1970	0
79	20241217	182400	330254400	1970	1970	1970	1970	0
80	20241217	182300	330254400	1970	1970	1970	1970	0
81	20241217	182200	330254400	1970	1970	1970	1970	0
82	20241217	182100	330254400	1970	1970	1970	1970	0
83	20241217	182000	330254400	1970	1970	1970	1970	0
84	20241217	181900	330254400	1970	1970	1970	1970	0
85	20241217	181800	330254400	1970	1970	1970	1970	0
86	20241217	181700	330254400	1970	1970	1970	1970	0
87	20241217	181600	330254400	1970	1970	1970	1970	0
88	20241217	181500	330254400	1970	1970	1970	1970	0
89	20241217	181400	330254400	1970	1970	1970	1970	0
90	20241217	181300	330254400	1970	1970	1970	1970	0
91	20241217	181200	330254400	1970	1970	1970	1970	0
92	20241217	181100	330254400	1970	1970	1970	1970	2235
93	20241217	181000	330254400	1970	1970	1970	1970	0
94	20241217	180900	330254400	1970	1970	1970	1970	0
95	20241217	180800	330254400	1970	1970	1970	1970	0
96	20241217	180700	330254400	1970	1970	1970	1970	0
97	20241217	180600	330254400	1970	1970	1970	1970	0
98	20241217	180500	330254400	1970	1970	1970	1970	0
99	20241217	180400	330254400	1970	1970	1970	1970	0
100	20241217	180300	330254400	1970	1970	1970	1970	0
101	20241217	180200	330254400	1970	1970	1970	1970	0
102	20241217	180100	330254400	1970	1970	1970	1970	0
103	20241217	180000	330254400	1970	1970	1970	1970	0
104	20241217	175900	330254400	1970	1970	1970	1970	0
105	20241217	175800	330254400	1970	1970	1970	1970	0
106	20241217	175700	330254400	1970	1970	1970	1970	0
107	20241217	175600	330254400	1970	1970	1970	1970	0
108	20241217	175500	330254400	1970	1970	1970	1970	0
109	20241217	175400	330254400	1970	1970	1970	1970	0
110	20241217	175300	330254400	1970	1970	1970	1970	0
111	20241217	175200	330254400	1970	1970	1970	1970	0
112	20241217	175100	330254400	1970	1970	1970	1970	0
113	20241217	175000	330254400	1970	1970	1970	1970	0
114	20241217	174900	330254400	1970	1970	1970	1970	0
115	20241217	174800	330254400	1970	1970	1970	1970	0
116	20241217	174700	330254400	1970	1970	1970	1970	0
117	20241217	174600	330254400	1970	1970	1970	1970	0
118	20241217	174500	330254400	1970	1970	1970	1970	0
119	20241217	174400	330254400	1970	1970	1970	1970	0
120	20241217	174300	330254400	1970	1970	1970	1970	0
121	20241217	174200	330254400	1970	1970	1970	1970	0
122	20241217	174100	330254400	1970	1970	1970	1970	2235
123	20241217	174000	330254400	1970	1970	1970	1970	0
124	20241217	173900	330254400	1970	1970	1970	1970	0
125	20241217	173800	330254400	1970	1970	1970	1970	0
126	20241217	173700	330254400	1970	1970	1970	1970	0
127	20241217	173600	330254400	1970	1970	1970	1970	0
128	20241217	173500	330254400	1970	1970	1970	1970	0
129	20241217	173400	330254400	1970	1970	1970	1970	0
130	20241217	173300	330254400	1970	1970	1970	1970	0
131	20241217	173200	330254400	1970	1970	1970	1970	0
132	20241217	173100	330254400	1970	1970	1970	1970	0
133	20241217	173000	330254400	1970	1970	1970	1970	0
134	20241217	172900	330254400	1970	1970	1970	1970	0
135	20241217	172800	330254400	1970	1970	1970	1970	0
136	20241217	172700	330254400	1970	1970	1970	1970	0
137	20241217	172600	330254400	1970	1970	1970	1970	0
138	20241217	172500	330254400	1970	1970	1970	1970	0
139	20241217	172400	330254400	1970	1970	1970	1970	0
140	20241217	172300	330254400	1970	1970	1970	1970	0
141	20241217	172200	330254400	1970	1970	1970	1970	0
142	20241217	172100	330254400	1970	1970	1970	1970	0
143	20241217	172000	330254400	1970	1970	1970	1970	0
144	20241217	171900	330254400	1970	1970	1970	1970	0
145	20241217	171800	330254400	1970	1970	1970	1970	0
146	20241217	171700	330254400	1970	1970	1970	1970	0
147	20241217	171600	330254400	1970	1970	1970	1970	0
148	20241217	171500	330254400	1970	1970	1970	1970	0
149	20241217	171400	330254400	1970	1970	1970	1970	0
150	20241217	171300	330254400	1970	1970	1970	1970	0
151	20241217	171200	330254400	1970	1970	1970	1970	0
152	20241217	171100	330254400	1970	1970	1970	1970	2235
153	20241217	171000	330254400	1970	1970	1970	1970	0
154	20241217	170900	330254400	1970	1970	1970	1970	0
155	20241217	170800	330254400	1970	1970	1970	1970	0
156	20241217	170700	330254400	1970	1970	1970	1970	0
157	20241217	170600	330254400	1970	1970	1970	1970	0
158	20241217	170500	330254400	1970	1970	1970	1970	0
159	20241217	170400	330254400	1970	1970	1970	1970	0
160	20241217	170300	330254400	1970	1970	1970	1970	0
161	20241217	170200	330254400	1970	1970	1970	1970	0
162	20241217	170100	330254400	1970	1970	1970	1970	0
163	20241217	170000	330254400	1970	1970	1970	1970	0
164	20241217	165900	330254400	1970	1970	1970	1970	0
165	20241217	165800	330254400	1970	1970	1970	1970	0
166	20241217	165700	330254400	1970	1970	1970	1970	0
167	20241217	165600	330254400	1970	1970	1970	1970	0
168	20241217	165500	330254400	1970	1970	1970	1970	0
169	20241217	165400	330254400	1970	1970	1970	1970	0
170	20241217	165300	330254400	1970	1970	1970	1970	0
171	20241217	165200	330254400	1970	1970	1970	1970	0
172	20241217	165100	330254400	1970	1970	1970	1970	0
173	20241217	165000	330254400	1970	1970	1970	1970	0
174	20241217	164900	330254400	1970	1970	1970	1970	0
175	20241217	164800	330254400	1970	1970	1970	1970	0
176	20241217	164700	330254400	1970	1970	1970	1970	0
177	20241217	164600	330254400	1970	1970	1970	1970	0
178	20241217	164500	330254400	1970	1970	1970	1970	0
179	20241217	164400	330254400	1970	1970	1970	1970	0
180	20241217	164300	330254400	1970	1970	1970	1970	0
181	20241217	164200	330254400	1970	1970	1970	1970	0
182	20241217	164100	330254400	1970	1970	1970	1970	2235
183	20241217	164000	330254400	1970	1970	1970	1970	0
184	20241217	163900	330254400	1970	1970	1970	1970	0
185	20241217	163800	330254400	1970	1970	1970	1970	0
186	20241217	163700	330254400	1970	1970	1970	1970	0
187	20241217	163600	330254400	1970	1970	1970	1970	0
188	20241217	163500	330254400	1970	1970	1970	1970	0
189	20241217	163400	330254400	1970	1970	1970	1970	0
190	20241217	163300	330254400	1970	1970	1970	1970	0
191	20241217	163200	330254400	1970	1970	1970	1970	0
192	20241217	163100	330254400	1970	1970	1970	1970	0
193	20241217	163000	330254400	1970	1970	1970	1970	0
194	20241217	162900	330254400	1970	1970	1970	1970	0
195	20241217	162800	330254400	1970	1970	1970	1970	0
196	20241217	162700	330254400	1970	1970	1970	1970	0
197	20241217	162600	330254400	1970	1970	1970	1970	0
198	20241217	162500	330254400	1970	1970	1970	1970	0
199	20241217	162400	330254400	1970	1970	1970	1970	0
200	20241217	162300	330254400	1970	1970	1970	1970	0
201	20241217	162200	330254400	1970	1970	1970	1970	0
202	20241217	162100	330254400	1970	1970	1970	1970	0
203	20241217	162000	330254400	1970	1970	1970	1970	0
204	20241217	161900	330254400	1970	1970	1970	1970	0
205	20241217	161800	330254400	1970	1970	1970	1970	0
206	20241217	161700	330254400	1970	1970	1970	1970	0
207	20241217	161600	330254400	1970	1970	1970	1970	0
208	20241217	161500	330254400	1970	1970	1970	1970	0
209	20241217	161400	330254400	1970	1970	1970	1970	0
210	20241217	161300	330254400	1970	1970	1970	1970	0
211	20241217	161200	330254400	1970	1970	1970	1970	0
212	20241217	161100	330254400	1970	1970	1970	1970	2235
213	20241217	161000	330254400	1970	1970	1970	1970	0
214	20241217	160900	330254400	1970	1970	1970	1970	0
215	20241217	160800	330254400	1970	1970	1970	1970	0
216	20241217	160700	330254400	1970	1970	1970	1970	0
217	20241217	160600	330254400	1970	1970	1970	1970	0
218	20241217	160500	330254400	1970	1970	1970	1970	0
219	20241217	160400	330254400	1970	1970	1970	1970	0
220	20241217	160300	330254400	1970	1970	1970	1970	0
221	20241217	160200	330254400	1970	1970	1970	1970	0
222	20241217	160100	330254400	1970	1970	1970	1970	0
223	20241217	160000	330254400	1970	1970	1970	1970	0
224	20241217	155900	330254400	1970	1970	1970	1970	0
225	20241217	155800	330254400	1970	1970	1970	1970	0
226	20241217	155700	330254400	1970	1970	1970	1970	0
227	20241217	155600	330254400	1970	1970	1970	1970	0
228	20241217	155500	330254400	1970	1970	1970	1970	0
229	20241217	155400	330254400	1970	1970	1970	1970	0
230	20241217	155300	330254400	1970	1970	1970	1970	0
231	20241217	155200	330254400	1970	1970	1970	1970	0
232	20241217	155100	330254400	1970	1970	1970	1970	0
233	20241217	155000	330254400	1970	1970	1970	1970	0
234	20241217	154900	330254400	1970	1970	1970	1970	0
235	20241217	154800	330254400	1970	1970	1970	1970	0
236	20241217	154700	330254400	1970	1970	1970	1970	0
237	20241217	154600	330254400	1970	1970	1970	1970	0
238	20241217	154500	330254400	1970	1970	1970	1970	0
239	20241217	154400	330254400	1970	1970	1970	1970	0
240	20241217	154300	330254400	1970	1970	1970	1970	0
241	20241217	154200	330254400	1970	1970	1970	1970	0
242	20241217	154100	330254400	1970	1970	1970	1970	2235
243	20241217	154000	330254400	1970	1970	1970	1970	0
244	20241217	153900	330254400	1970	1970	1970	1970	0
245	20241217	153800	330254400	1970	1970	1970	1970	0
246	20241217	153700	330254400	1970	1970	1970	1970	0
247	20241217	153600	330254400	1970	1970	1970	1970	0
248	20241217	153500	330254400	1970	1970	1970	1970	0
249	20241217	153400	330254400	1970	1970	1970	1970	0
250	20241217	153300	330254400	1970	1970	1970	1970	0
251	20241217	153200	330254400	1970	1970	1970	1970	0
252	20241217	153100	330254400	1970	1970	1970	1970	0
253	20241217	153000	330254400	1970	1970	1970	1970	2235
254	20241217	152900	325851450	1980	1980	1980	1980	0
255	20241217	152800	325851450	1980	1980	1980	1980	0
256	20241217	152700	325851450	1980	1980	1980	1980	0
257	20241217	152600	325851450	1980	1980	1980	1980	0
258	20241217	152500	325851450	1980	1980	1980	1980	0
259	20241217	152400	325851450	1980	1980	1980	1980	0
260	20241217	152300	325851450	1980	1980	1980	1980	0
261	20241217	152200	325851450	1980	1980	1980	1980	0
262	20241217	152100	325851450	1980	1980	1980	1980	0
263	20241217	152000	325851450	1980	1980	1980	1980	0
264	20241217	151900	325851450	1980	1980	1980	1972	535
265	20241217	151800	324792850	1980	1980	1980	1980	355
266	20241217	151700	324089950	1980	1980	1980	1980	0
267	20241217	151600	324089950	1980	1977	1980	1977	365
268	20241217	151500	323367292	1977	1977	1977	1977	16
269	20241217	151400	323335660	1980	1980	1980	1980	0
270	20241217	151300	323335660	1980	1980	1980	1980	23
271	20241217	151200	323290120	1980	1980	1980	1980	100
272	20241217	151100	323092120	1980	1980	1980	1980	0
273	20241217	151000	323092120	1980	1975	1980	1975	1922
274	20241217	150900	319296165	1980	1976	1980	1976	616
275	20241217	150800	318077885	1980	1979	1980	1979	350
276	20241217	150700	317384987	1979	1979	1979	1979	374
277	20241217	150600	316644841	1979	1979	1979	1979	312
278	20241217	150500	316027393	1979	1979	1979	1979	19
279	20241217	150400	315989792	1979	1979	1979	1979	90
280	20241217	150300	315811682	1979	1979	1979	1979	101
281	20241217	150200	315611803	1975	1975	1975	1975	46
282	20241217	150100	315520953	1979	1979	1979	1979	0
283	20241217	150000	315520953	1979	1979	1979	1979	0
284	20241217	145900	315520953	1979	1979	1979	1979	0
285	20241217	145800	315520953	1979	1979	1979	1979	100
286	20241217	145700	315323053	1979	1979	1979	1979	1
287	20241217	145600	315321074	1975	1979	1979	1975	501
288	20241217	145500	314331595	1976	1976	1976	1976	2039
289	20241217	145400	310302531	1979	1977	1979	1977	467
290	20241217	145300	309378570	1979	1979	1979	1979	303
291	20241217	145200	308778933	1979	1979	1979	1979	0
292	20241217	145100	308778933	1979	1979	1979	1979	1
293	20241217	145000	308776954	1979	1979	1979	1979	10
294	20241217	144900	308757164	1979	1979	1979	1979	0
295	20241217	144800	308757164	1979	1979	1979	1979	0
296	20241217	144700	308757164	1979	1978	1979	1978	501
297	20241217	144600	307766182	1978	1978	1978	1978	0
298	20241217	144500	307766182	1978	1978	1978	1978	0
299	20241217	144400	307766182	1978	1978	1978	1978	1
300	20241217	144300	307764204	1977	1977	1977	1977	609
301	20241217	144200	306560211	1977	1977	1977	1977	334
302	20241217	144100	305899893	1978	1973	1978	1973	4
303	20241217	144000	305891991	1978	1978	1978	1978	1
304	20241217	143900	305890013	1979	1979	1979	1979	0
305	20241217	143800	305890013	1979	1979	1979	1979	218
306	20241217	143700	305458591	1979	1979	1979	1979	0
307	20241217	143600	305458591	1979	1972	1979	1972	10
308	20241217	143500	305438864	1979	1979	1979	1979	0
309	20241217	143400	305438864	1979	1979	1979	1979	0
310	20241217	143300	305438864	1979	1979	1979	1979	0
311	20241217	143200	305438864	1979	1979	1979	1979	457
312	20241217	143100	304534461	1979	1979	1979	1979	0
313	20241217	143000	304534461	1979	1979	1979	1979	105
314	20241217	142900	304326666	1975	1975	1975	1975	0
315	20241217	142800	304326666	1975	1975	1975	1975	0
316	20241217	142700	304326666	1975	1975	1975	1975	0
317	20241217	142600	304326666	1975	1975	1975	1975	0
318	20241217	142500	304326666	1975	1975	1975	1975	85
319	20241217	142400	304158791	1980	1980	1980	1980	350
320	20241217	142300	303465791	1980	1980	1980	1980	11
321	20241217	142200	303444011	1980	1980	1980	1980	0
322	20241217	142100	303444011	1980	1980	1980	1980	506
323	20241217	142000	302442131	1976	1980	1980	1976	1032
324	20241217	141900	300400699	1980	1980	1980	1980	464
325	20241217	141800	299481979	1980	1980	1980	1980	0
326	20241217	141700	299481979	1980	1980	1980	1980	0
327	20241217	141600	299481979	1980	1980	1980	1980	0
328	20241217	141500	299481979	1980	1980	1980	1980	0
329	20241217	141400	299481979	1980	1978	1980	1978	4
330	20241217	141300	299474064	1980	1977	1980	1977	437
331	20241217	141200	298608810	1980	1975	1980	1975	6
332	20241217	141100	298596945	1981	1978	1981	1978	97
333	20241217	141000	298404794	1981	1980	1981	1980	2
334	20241217	140900	298400833	1970	1981	1981	1970	392
335	20241217	140800	297625073	1981	1981	1981	1981	0
336	20241217	140700	297625073	1981	1981	1981	1981	0
337	20241217	140600	297625073	1981	1981	1981	1981	0
338	20241217	140500	297625073	1981	1981	1981	1981	1
339	20241217	140400	297623092	1980	1980	1980	1980	3954
340	20241217	140300	289794172	1980	1980	1980	1980	1
341	20241217	140200	289792192	1980	1980	1980	1979	1315
342	20241217	140100	287189297	1979	1979	1979	1979	235
343	20241217	140000	286724232	1969	1979	1980	1969	263
344	20241217	135900	286205374	1980	1980	1980	1968	1886
345	20241217	135800	282486941	1980	1980	1980	1980	0
346	20241217	135700	282486941	1980	1980	1980	1980	0
347	20241217	135600	282486941	1980	1980	1980	1980	600
348	20241217	135500	281298941	1980	1980	1980	1980	470
349	20241217	135400	280368341	1980	1977	1980	1977	3
350	20241217	135300	280362407	1977	1977	1977	1977	1
351	20241217	135200	280360430	1980	1980	1980	1980	263
352	20241217	135100	279839690	1980	1980	1980	1980	0
353	20241217	135000	279839690	1980	1980	1980	1980	1300
354	20241217	134900	277265690	1980	1980	1980	1980	0
355	20241217	134800	277265690	1980	1980	1980	1980	279
356	20241217	134700	276713270	1980	1980	1980	1980	0
357	20241217	134600	276713270	1980	1980	1980	1980	1
358	20241217	134500	276711290	1970	1980	1980	1970	1407
359	20241217	134400	273936150	1980	1980	1980	1980	5
360	20241217	134300	273926250	1969	1969	1969	1969	61
361	20241217	134200	273806141	1980	1980	1980	1980	262
362	20241217	134100	273287381	1980	1979	1980	1979	1837
363	20241217	134000	269650236	1979	1979	1979	1979	922
364	20241217	133900	267825598	1979	1979	1979	1979	0
365	20241217	133800	267825598	1979	1979	1979	1979	0
366	20241217	133700	267825598	1979	1979	1979	1979	29
367	20241217	133600	267768207	1979	1979	1979	1979	1284
368	20241217	133500	265227171	1979	1979	1979	1979	0
369	20241217	133400	265227171	1979	1979	1979	1979	0
370	20241217	133300	265227171	1979	1979	1979	1979	0
371	20241217	133200	265227171	1979	1978	1979	1978	759
372	20241217	133100	263725868	1978	1966	1978	1966	463
373	20241217	133000	262810918	1978	1978	1978	1978	0
374	20241217	132900	262810918	1978	1978	1978	1978	0
375	20241217	132800	262810918	1978	1978	1978	1978	320
376	20241217	132700	262177958	1978	1978	1978	1978	0
377	20241217	132600	262177958	1978	1978	1978	1978	0
378	20241217	132500	262177958	1978	1978	1978	1978	340
379	20241217	132400	261505438	1978	1978	1978	1978	0
380	20241217	132300	261505438	1978	1978	1978	1978	0
381	20241217	132200	261505438	1978	1977	1978	1977	1136
382	20241217	132100	259258666	1976	1976	1976	1976	145
383	20241217	132000	258972146	1977	1977	1977	1977	0
384	20241217	131900	258972146	1977	1977	1977	1977	0
385	20241217	131800	258972146	1977	1977	1977	1977	0
386	20241217	131700	258972146	1977	1977	1977	1977	1
387	20241217	131600	258970169	1965	1965	1965	1965	30
388	20241217	131500	258911219	1977	1977	1977	1977	0
389	20241217	131400	258911219	1977	1977	1977	1977	172
390	20241217	131300	258571175	1977	1977	1977	1977	0
391	20241217	131200	258571175	1977	1977	1977	1977	1
392	20241217	131100	258569198	1965	1965	1965	1965	8
393	20241217	131000	258553478	1976	1976	1976	1976	0
394	20241217	130900	258553478	1976	1976	1976	1976	0
395	20241217	130800	258553478	1976	1976	1976	1976	83
396	20241217	130700	258389470	1970	1970	1970	1970	3
397	20241217	130600	258383560	1976	1976	1976	1976	0
398	20241217	130500	258383560	1976	1976	1976	1976	0
399	20241217	130400	258383560	1976	1976	1976	1976	0
400	20241217	130300	258383560	1976	1976	1976	1976	0
401	20241217	130200	258383560	1976	1976	1976	1976	0
402	20241217	130100	258383560	1976	1976	1976	1976	0
403	20241217	130000	258383560	1976	1976	1976	1976	0
404	20241217	125900	258383560	1976	1976	1976	1976	1
405	20241217	125800	258381584	1963	1963	1963	1963	146
406	20241217	125700	258094986	1976	1976	1976	1976	0
407	20241217	125600	258094986	1976	1976	1976	1976	0
408	20241217	125500	258094986	1976	1976	1976	1976	1
409	20241217	125400	258093010	1976	1976	1976	1976	0
410	20241217	125300	258093010	1976	1976	1976	1976	0
411	20241217	125200	258093010	1976	1976	1976	1976	0
412	20241217	125100	258093010	1976	1976	1976	1976	99
413	20241217	125000	257897386	1976	1976	1976	1976	0
414	20241217	124900	257897386	1976	1976	1976	1976	1
415	20241217	124800	257895410	1976	1976	1976	1976	0
416	20241217	124700	257895410	1976	1976	1976	1976	0
417	20241217	124600	257895410	1976	1976	1976	1976	0
418	20241217	124500	257895410	1976	1976	1976	1976	0
419	20241217	124400	257895410	1976	1976	1976	1976	0
420	20241217	124300	257895410	1976	1976	1976	1976	0
421	20241217	124200	257895410	1976	1976	1976	1976	0
422	20241217	124100	257895410	1976	1976	1976	1976	0
423	20241217	124000	257895410	1976	1976	1976	1976	0
424	20241217	123900	257895410	1976	1976	1976	1976	1
425	20241217	123800	257893434	1964	1964	1964	1964	95
426	20241217	123700	257706854	1978	1978	1978	1978	0
427	20241217	123600	257706854	1978	1978	1978	1978	0
428	20241217	123500	257706854	1978	1978	1978	1978	0
429	20241217	123400	257706854	1978	1978	1978	1978	0
430	20241217	123300	257706854	1978	1978	1978	1978	0
431	20241217	123200	257706854	1978	1978	1978	1978	0
432	20241217	123100	257706854	1978	1978	1978	1978	0
433	20241217	123000	257706854	1978	1978	1978	1978	0
434	20241217	122900	257706854	1978	1978	1978	1978	0
435	20241217	122800	257706854	1978	1978	1978	1978	0
436	20241217	122700	257706854	1978	1978	1978	1978	0
437	20241217	122600	257706854	1978	1978	1978	1978	0
438	20241217	122500	257706854	1978	1978	1978	1978	0
439	20241217	122400	257706854	1978	1977	1978	1977	157
440	20241217	122300	257396464	1977	1969	1977	1969	1070
441	20241217	122200	255288651	1961	1961	1961	1961	0
442	20241217	122100	255288651	1961	1961	1961	1961	0
443	20241217	122000	255288651	1961	1961	1961	1961	9
444	20241217	121900	255271002	1961	1961	1961	1961	0
445	20241217	121800	255271002	1961	1961	1961	1961	0
446	20241217	121700	255271002	1961	1969	1969	1961	91
447	20241217	121600	255092543	1960	1961	1961	1960	603
448	20241217	121500	253910463	1961	1961	1961	1961	112
449	20241217	121400	253690831	1961	1961	1962	1961	1404
450	20241217	121300	250937559	1961	1963	1963	1961	2008
451	20241217	121200	246999064	1963	1963	1963	1963	0
452	20241217	121100	246999064	1963	1963	1963	1963	0
453	20241217	121000	246999064	1963	1963	1963	1963	0
454	20241217	120900	246999064	1963	1963	1963	1963	0
455	20241217	120800	246999064	1963	1963	1963	1963	10
456	20241217	120700	246979434	1963	1966	1966	1963	6016
457	20241217	120600	235161586	1966	1966	1966	1966	0
458	20241217	120500	235161586	1966	1966	1966	1966	0
459	20241217	120400	235161586	1966	1974	1974	1966	301
460	20241217	120300	234569812	1966	1967	1967	1966	2359
461	20241217	120200	229931370	1968	1968	1968	1968	0
462	20241217	120100	229931370	1968	1968	1968	1968	0
463	20241217	120000	229931370	1968	1968	1968	1968	0
464	20241217	115900	229931370	1968	1968	1968	1968	0
465	20241217	115800	229931370	1968	1968	1968	1968	156
466	20241217	115700	229624362	1978	1978	1978	1978	0
467	20241217	115600	229624362	1978	1978	1978	1978	0
468	20241217	115500	229624362	1978	1978	1978	1978	0
469	20241217	115400	229624362	1978	1978	1978	1978	10509
470	20241217	115300	208837560	1978	1978	1978	1978	0
471	20241217	115200	208837560	1978	1978	1978	1978	0
472	20241217	115100	208837560	1978	1969	1978	1966	3582
473	20241217	115000	201791321	1970	1970	1970	1970	0
474	20241217	114900	201791321	1970	1971	1971	1970	326
475	20241217	114800	201149091	1978	1978	1978	1978	0
476	20241217	114700	201149091	1978	1978	1978	1978	0
477	20241217	114600	201149091	1978	1978	1978	1978	0
478	20241217	114500	201149091	1978	1978	1978	1978	0
479	20241217	114400	201149091	1978	1978	1978	1978	0
480	20241217	114300	201149091	1978	1978	1978	1978	1
481	20241217	114200	201147113	1971	1971	1971	1971	100
482	20241217	114100	200950013	1975	1975	1975	1975	0
483	20241217	114000	200950013	1975	1975	1975	1975	0
484	20241217	113900	200950013	1975	1975	1975	1975	0
485	20241217	113800	200950013	1975	1975	1975	1975	0
486	20241217	113700	200950013	1975	1975	1975	1975	0
487	20241217	113600	200950013	1975	1975	1975	1975	0
488	20241217	113500	200950013	1975	1975	1975	1975	1
489	20241217	113400	200948038	1968	1970	1970	1968	440
490	20241217	113300	200081608	1970	1970	1970	1970	0
491	20241217	113200	200081608	1970	1970	1970	1970	0
492	20241217	113100	200081608	1970	1975	1975	1970	2
493	20241217	113000	200077663	1975	1975	1975	1975	5
494	20241217	112900	200067788	1970	1970	1970	1970	5
495	20241217	112800	200057938	1978	1978	1978	1978	0
496	20241217	112700	200057938	1978	1978	1978	1978	51
497	20241217	112600	199957060	1978	1978	1978	1978	0
498	20241217	112500	199957060	1978	1978	1978	1978	0
499	20241217	112400	199957060	1978	1978	1978	1978	0
500	20241217	112300	199957060	1978	1978	1978	1978	0
501	20241217	112200	199957060	1978	1978	1978	1978	0
502	20241217	112100	199957060	1978	1978	1978	1978	0
503	20241217	112000	199957060	1978	1978	1978	1978	1
504	20241217	111900	199955082	1968	1969	1969	1968	12
505	20241217	111800	199931456	1968	1968	1968	1968	0
506	20241217	111700	199931456	1968	1978	1978	1968	26
507	20241217	111600	199880038	1979	1979	1979	1979	0
508	20241217	111500	199880038	1979	1979	1979	1979	0
509	20241217	111400	199880038	1979	1979	1979	1979	0
510	20241217	111300	199880038	1979	1979	1979	1979	0
511	20241217	111200	199880038	1979	1979	1979	1979	1
512	20241217	111100	199878059	1975	1975	1975	1975	0
513	20241217	111000	199878059	1975	1975	1975	1975	70
514	20241217	110900	199739809	1975	1975	1975	1975	0
515	20241217	110800	199739809	1975	1975	1975	1975	6
516	20241217	110700	199727959	1968	1968	1968	1968	0
517	20241217	110600	199727959	1968	1968	1968	1968	0
518	20241217	110500	199727959	1968	1970	1970	1968	2086
519	20241217	110400	195620683	1981	1981	1981	1981	0
520	20241217	110300	195620683	1981	1981	1981	1981	0
521	20241217	110200	195620683	1981	1981	1981	1981	0
522	20241217	110100	195620683	1981	1981	1981	1981	0
523	20241217	110000	195620683	1981	1981	1981	1981	0
524	20241217	105900	195620683	1981	1981	1981	1981	0
525	20241217	105800	195620683	1981	1981	1981	1981	0
526	20241217	105700	195620683	1981	1980	1981	1980	2000
527	20241217	105600	191659789	1980	1980	1980	1980	0
528	20241217	105500	191659789	1980	1980	1980	1980	0
529	20241217	105400	191659789	1980	1980	1980	1980	1
530	20241217	105300	191657809	1969	1969	1969	1969	0
531	20241217	105200	191657809	1969	1971	1971	1969	1971
532	20241217	105100	187774816	1980	1980	1980	1980	0
533	20241217	105000	187774816	1980	1980	1980	1980	100
534	20241217	104900	187576816	1980	1980	1980	1980	94
535	20241217	104800	187390696	1971	1971	1971	1971	0
536	20241217	104700	187390696	1971	1971	1971	1971	50
537	20241217	104600	187292146	1980	1980	1980	1980	0
538	20241217	104500	187292146	1980	1980	1980	1980	3
539	20241217	104400	187286206	1970	1970	1970	1970	17
540	20241217	104300	187252716	1971	1971	1971	1971	318
541	20241217	104200	186625938	1980	1980	1980	1980	0
542	20241217	104100	186625938	1980	1980	1980	1980	0
543	20241217	104000	186625938	1980	1980	1980	1980	0
544	20241217	103900	186625938	1980	1980	1980	1980	0
545	20241217	103800	186625938	1980	1980	1980	1980	59
546	20241217	103700	186509118	1981	1981	1981	1981	0
547	20241217	103600	186509118	1981	1981	1981	1981	189
548	20241217	103500	186134709	1981	1981	1981	1981	0
549	20241217	103400	186134709	1981	1981	1981	1981	75
550	20241217	103300	185986134	1981	1981	1981	1981	0
551	20241217	103200	185986134	1981	1981	1981	1981	19
552	20241217	103100	185948495	1982	1977	1982	1972	779
553	20241217	103000	184407431	1981	1981	1981	1981	0
554	20241217	102900	184407431	1981	1981	1981	1981	0
555	20241217	102800	184407431	1981	1976	1981	1976	32
556	20241217	102700	184344054	1971	1971	1971	1971	4
557	20241217	102600	184336170	1971	1971	1971	1971	16
558	20241217	102500	184304634	1979	1971	1979	1971	26
559	20241217	102400	184253355	1973	1972	1973	1972	2
560	20241217	102300	184249410	1981	1981	1981	1981	0
561	20241217	102200	184249410	1981	1981	1981	1981	0
562	20241217	102100	184249410	1981	1981	1981	1981	0
563	20241217	102000	184249410	1981	1981	1981	1981	0
564	20241217	101900	184249410	1981	1981	1981	1981	0
565	20241217	101800	184249410	1981	1981	1981	1981	107
566	20241217	101700	184037443	1981	1981	1981	1981	0
567	20241217	101600	184037443	1981	1981	1981	1981	0
568	20241217	101500	184037443	1981	1980	1981	1980	2
569	20241217	101400	184033482	1982	1982	1982	1982	0
570	20241217	101300	184033482	1982	1982	1982	1982	0
571	20241217	101200	184033482	1982	1982	1982	1982	0
572	20241217	101100	184033482	1982	1982	1982	1982	1
573	20241217	101000	184031500	1982	1982	1982	1982	0
574	20241217	100900	184031500	1982	1982	1982	1982	0
575	20241217	100800	184031500	1982	1971	1982	1970	210
576	20241217	100700	183617674	1982	1982	1982	1982	151
577	20241217	100600	183318392	1982	1981	1982	1981	2
578	20241217	100500	183314429	1969	1969	1969	1969	20
579	20241217	100400	183275049	1969	1969	1969	1969	719
580	20241217	100300	181859338	1969	1969	1969	1969	100
581	20241217	100200	181662438	1969	1969	1969	1969	0
582	20241217	100100	181662438	1969	1969	1969	1969	0
583	20241217	100000	181662438	1969	1969	1969	1969	1
584	20241217	095900	181660469	1981	1981	1981	1981	2
585	20241217	095800	181656507	1981	1981	1981	1981	3
586	20241217	095700	181650564	1969	1969	1969	1969	0
587	20241217	095600	181650564	1969	1981	1981	1969	243
588	20241217	095500	181170765	1981	1973	1981	1969	166
589	20241217	095400	180843728	1974	1977	1977	1974	6975
590	20241217	095300	167062026	1981	1981	1981	1981	0
591	20241217	095200	167062026	1981	1981	1981	1981	2271
592	20241217	095100	162563175	1986	1986	1986	1986	0
593	20241217	095000	162563175	1986	1986	1986	1986	0
594	20241217	094900	162563175	1986	1986	1986	1986	0
595	20241217	094800	162563175	1986	1986	1986	1986	0
596	20241217	094700	162563175	1986	1986	1986	1986	0
597	20241217	094600	162563175	1986	1986	1986	1986	0
598	20241217	094500	162563175	1986	1986	1986	1986	100
599	20241217	094400	162364575	1986	1986	1986	1986	2
600	20241217	094300	162360603	1986	1986	1986	1986	5
601	20241217	094200	162350673	1986	1985	1986	1985	804
602	20241217	094100	160754732	1985	1980	1985	1980	114
603	20241217	094000	160528452	1984	1984	1984	1984	394
604	20241217	093900	159746756	1984	1975	1984	1975	26
605	20241217	093800	159695397	1975	1976	1976	1975	1111
606	20241217	093700	157501150	1985	1985	1985	1985	1
607	20241217	093600	157499165	1986	1986	1986	1986	0
608	20241217	093500	157499165	1986	1985	1986	1985	152
609	20241217	093400	157197333	1985	1980	1985	1980	907
610	20241217	093300	155399994	1981	1981	1981	1981	1040
611	20241217	093200	153339754	1982	1982	1982	1982	737
612	20241217	093100	151879020	1982	1977	1982	1977	243
613	20241217	093000	151398354	1977	1977	1977	1977	141
614	20241217	092900	151119597	1966	1967	1967	1965	54628
615	20241217	092800	43723386	1967	1967	1967	1967	228
616	20241217	092700	43274910	1966	1969	1969	1966	5480
617	20241217	092600	32499956	1977	1977	1977	1977	0
618	20241217	092500	32499956	1977	1977	1977	1977	7
619	20241217	092400	32486117	1978	1978	1978	1978	0
620	20241217	092300	32486117	1978	1978	1978	1978	0
621	20241217	092200	32486117	1978	1978	1978	1978	0
622	20241217	092100	32486117	1978	1965	1978	1965	383
623	20241217	092000	31733125	1965	1973	1973	1965	7385
624	20241217	091900	17175899	1983	1973	1983	1973	13
625	20241217	091800	17150240	1973	1973	1985	1973	1039
626	20241217	091700	15100239	1980	1980	1980	1980	11
627	20241217	091600	15078459	1987	1973	1987	1973	2
628	20241217	091500	15074499	1974	1975	1975	1974	125
629	20241217	091400	14827675	1976	1976	1976	1976	0
630	20241217	091300	14827675	1976	1977	1978	1976	1052
631	20241217	091200	12746922	1989	1989	1989	1989	1
632	20241217	091100	12744933	1972	1982	1990	1972	1001
633	20241217	091000	10757340	1971	1971	1971	1971	164
634	20241217	090900	10434096	1982	1982	1982	1982	2
635	20241217	090800	10430132	1971	1971	1971	1971	1100
636	20241217	090700	8262032	1971	1971	1971	1971	2
637	20241217	090600	8258090	1971	1971	1971	1971	50
638	20241217	090500	8159540	1983	1983	1983	1983	0
639	20241217	090400	8159540	1983	1971	1983	1970	1001
640	20241217	090300	6187184	1970	1970	1970	1970	0
641	20241217	090200	6187184	1970	1970	1970	1970	200
642	20241217	090100	5793184	1970	1981	1981	1970	2198
643	20241217	090000	1450630	1982	1981	1990	1981	712