KissMeData/278650/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210700	395543664	1982	1982	1982	1982	4649
3	20241210	210600	395543664	1982	1982	1982	1982	0
4	20241210	210500	395543664	1982	1982	1982	1982	0
5	20241210	210400	395543664	1982	1982	1982	1982	0
6	20241210	210300	395543664	1982	1982	1982	1982	0
7	20241210	210200	395543664	1982	1982	1982	1982	0
8	20241210	210100	395543664	1982	1982	1982	1982	0
9	20241210	210000	395543664	1982	1982	1982	1982	0
10	20241210	205900	395543664	1982	1982	1982	1982	0
11	20241210	205800	395543664	1982	1982	1982	1982	0
12	20241210	205700	395543664	1982	1982	1982	1982	0
13	20241210	205600	395543664	1982	1982	1982	1982	0
14	20241210	205500	395543664	1982	1982	1982	1982	0
15	20241210	205400	395543664	1982	1982	1982	1982	0
16	20241210	205300	395543664	1982	1982	1982	1982	0
17	20241210	205200	395543664	1982	1982	1982	1982	0
18	20241210	205100	395543664	1982	1982	1982	1982	0
19	20241210	205000	395543664	1982	1982	1982	1982	0
20	20241210	204900	395543664	1982	1982	1982	1982	0
21	20241210	204800	395543664	1982	1982	1982	1982	0
22	20241210	204700	395543664	1982	1982	1982	1982	0
23	20241210	204600	395543664	1982	1982	1982	1982	0
24	20241210	204500	395543664	1982	1982	1982	1982	0
25	20241210	204400	395543664	1982	1982	1982	1982	0
26	20241210	204300	395543664	1982	1982	1982	1982	0
27	20241210	204200	395543664	1982	1982	1982	1982	0
28	20241210	204100	395543664	1982	1982	1982	1982	0
29	20241210	204000	395543664	1982	1982	1982	1982	0
30	20241210	203900	395543664	1982	1982	1982	1982	0
31	20241210	203800	395543664	1982	1982	1982	1982	0
32	20241210	203700	395543664	1982	1982	1982	1982	4649
33	20241210	203600	395543664	1982	1982	1982	1982	0
34	20241210	203500	395543664	1982	1982	1982	1982	0
35	20241210	203400	395543664	1982	1982	1982	1982	0
36	20241210	203300	395543664	1982	1982	1982	1982	0
37	20241210	203200	395543664	1982	1982	1982	1982	0
38	20241210	203100	395543664	1982	1982	1982	1982	0
39	20241210	203000	395543664	1982	1982	1982	1982	0
40	20241210	202900	395543664	1982	1982	1982	1982	0
41	20241210	202800	395543664	1982	1982	1982	1982	0
42	20241210	202700	395543664	1982	1982	1982	1982	0
43	20241210	202600	395543664	1982	1982	1982	1982	0
44	20241210	202500	395543664	1982	1982	1982	1982	0
45	20241210	202400	395543664	1982	1982	1982	1982	0
46	20241210	202300	395543664	1982	1982	1982	1982	0
47	20241210	202200	395543664	1982	1982	1982	1982	0
48	20241210	202100	395543664	1982	1982	1982	1982	0
49	20241210	202000	395543664	1982	1982	1982	1982	0
50	20241210	201900	395543664	1982	1982	1982	1982	0
51	20241210	201800	395543664	1982	1982	1982	1982	0
52	20241210	201700	395543664	1982	1982	1982	1982	0
53	20241210	201600	395543664	1982	1982	1982	1982	0
54	20241210	201500	395543664	1982	1982	1982	1982	0
55	20241210	201400	395543664	1982	1982	1982	1982	0
56	20241210	201300	395543664	1982	1982	1982	1982	0
57	20241210	201200	395543664	1982	1982	1982	1982	0
58	20241210	201100	395543664	1982	1982	1982	1982	0
59	20241210	201000	395543664	1982	1982	1982	1982	0
60	20241210	200900	395543664	1982	1982	1982	1982	0
61	20241210	200800	395543664	1982	1982	1982	1982	0
62	20241210	200700	395543664	1982	1982	1982	1982	4649
63	20241210	200600	395543664	1982	1982	1982	1982	0
64	20241210	200500	395543664	1982	1982	1982	1982	0
65	20241210	200400	395543664	1982	1982	1982	1982	0
66	20241210	200300	395543664	1982	1982	1982	1982	0
67	20241210	200200	395543664	1982	1982	1982	1982	0
68	20241210	200100	395543664	1982	1982	1982	1982	0
69	20241210	200000	395543664	1982	1982	1982	1982	0
70	20241210	195900	395543664	1982	1982	1982	1982	0
71	20241210	195800	395543664	1982	1982	1982	1982	0
72	20241210	195700	395543664	1982	1982	1982	1982	0
73	20241210	195600	395543664	1982	1982	1982	1982	0
74	20241210	195500	395543664	1982	1982	1982	1982	0
75	20241210	195400	395543664	1982	1982	1982	1982	0
76	20241210	195300	395543664	1982	1982	1982	1982	0
77	20241210	195200	395543664	1982	1982	1982	1982	0
78	20241210	195100	395543664	1982	1982	1982	1982	0
79	20241210	195000	395543664	1982	1982	1982	1982	0
80	20241210	194900	395543664	1982	1982	1982	1982	0
81	20241210	194800	395543664	1982	1982	1982	1982	0
82	20241210	194700	395543664	1982	1982	1982	1982	0
83	20241210	194600	395543664	1982	1982	1982	1982	0
84	20241210	194500	395543664	1982	1982	1982	1982	0
85	20241210	194400	395543664	1982	1982	1982	1982	0
86	20241210	194300	395543664	1982	1982	1982	1982	0
87	20241210	194200	395543664	1982	1982	1982	1982	0
88	20241210	194100	395543664	1982	1982	1982	1982	0
89	20241210	194000	395543664	1982	1982	1982	1982	0
90	20241210	193900	395543664	1982	1982	1982	1982	0
91	20241210	193800	395543664	1982	1982	1982	1982	0
92	20241210	193700	395543664	1982	1982	1982	1982	4649
93	20241210	193600	395543664	1982	1982	1982	1982	0
94	20241210	193500	395543664	1982	1982	1982	1982	0
95	20241210	193400	395543664	1982	1982	1982	1982	0
96	20241210	193300	395543664	1982	1982	1982	1982	0
97	20241210	193200	395543664	1982	1982	1982	1982	0
98	20241210	193100	395543664	1982	1982	1982	1982	0
99	20241210	193000	395543664	1982	1982	1982	1982	0
100	20241210	192900	395543664	1982	1982	1982	1982	0
101	20241210	192800	395543664	1982	1982	1982	1982	0
102	20241210	192700	395543664	1982	1982	1982	1982	0
103	20241210	192600	395543664	1982	1982	1982	1982	0
104	20241210	192500	395543664	1982	1982	1982	1982	0
105	20241210	192400	395543664	1982	1982	1982	1982	0
106	20241210	192300	395543664	1982	1982	1982	1982	0
107	20241210	192200	395543664	1982	1982	1982	1982	0
108	20241210	192100	395543664	1982	1982	1982	1982	0
109	20241210	192000	395543664	1982	1982	1982	1982	0
110	20241210	191900	395543664	1982	1982	1982	1982	0
111	20241210	191800	395543664	1982	1982	1982	1982	0
112	20241210	191700	395543664	1982	1982	1982	1982	0
113	20241210	191600	395543664	1982	1982	1982	1982	0
114	20241210	191500	395543664	1982	1982	1982	1982	0
115	20241210	191400	395543664	1982	1982	1982	1982	0
116	20241210	191300	395543664	1982	1982	1982	1982	0
117	20241210	191200	395543664	1982	1982	1982	1982	0
118	20241210	191100	395543664	1982	1982	1982	1982	0
119	20241210	191000	395543664	1982	1982	1982	1982	0
120	20241210	190900	395543664	1982	1982	1982	1982	0
121	20241210	190800	395543664	1982	1982	1982	1982	0
122	20241210	190700	395543664	1982	1982	1982	1982	4649
123	20241210	190600	395543664	1982	1982	1982	1982	0
124	20241210	190500	395543664	1982	1982	1982	1982	0
125	20241210	190400	395543664	1982	1982	1982	1982	0
126	20241210	190300	395543664	1982	1982	1982	1982	0
127	20241210	190200	395543664	1982	1982	1982	1982	0
128	20241210	190100	395543664	1982	1982	1982	1982	0
129	20241210	190000	395543664	1982	1982	1982	1982	0
130	20241210	185900	395543664	1982	1982	1982	1982	0
131	20241210	185800	395543664	1982	1982	1982	1982	0
132	20241210	185700	395543664	1982	1982	1982	1982	0
133	20241210	185600	395543664	1982	1982	1982	1982	0
134	20241210	185500	395543664	1982	1982	1982	1982	0
135	20241210	185400	395543664	1982	1982	1982	1982	0
136	20241210	185300	395543664	1982	1982	1982	1982	0
137	20241210	185200	395543664	1982	1982	1982	1982	0
138	20241210	185100	395543664	1982	1982	1982	1982	0
139	20241210	185000	395543664	1982	1982	1982	1982	0
140	20241210	184900	395543664	1982	1982	1982	1982	0
141	20241210	184800	395543664	1982	1982	1982	1982	0
142	20241210	184700	395543664	1982	1982	1982	1982	0
143	20241210	184600	395543664	1982	1982	1982	1982	0
144	20241210	184500	395543664	1982	1982	1982	1982	0
145	20241210	184400	395543664	1982	1982	1982	1982	0
146	20241210	184300	395543664	1982	1982	1982	1982	0
147	20241210	184200	395543664	1982	1982	1982	1982	0
148	20241210	184100	395543664	1982	1982	1982	1982	0
149	20241210	184000	395543664	1982	1982	1982	1982	0
150	20241210	183900	395543664	1982	1982	1982	1982	0
151	20241210	183800	395543664	1982	1982	1982	1982	0
152	20241210	183700	395543664	1982	1982	1982	1982	4649
153	20241210	183600	395543664	1982	1982	1982	1982	0
154	20241210	183500	395543664	1982	1982	1982	1982	0
155	20241210	183400	395543664	1982	1982	1982	1982	0
156	20241210	183300	395543664	1982	1982	1982	1982	0
157	20241210	183200	395543664	1982	1982	1982	1982	0
158	20241210	183100	395543664	1982	1982	1982	1982	0
159	20241210	183000	395543664	1982	1982	1982	1982	0
160	20241210	182900	395543664	1982	1982	1982	1982	0
161	20241210	182800	395543664	1982	1982	1982	1982	0
162	20241210	182700	395543664	1982	1982	1982	1982	0
163	20241210	182600	395543664	1982	1982	1982	1982	0
164	20241210	182500	395543664	1982	1982	1982	1982	0
165	20241210	182400	395543664	1982	1982	1982	1982	0
166	20241210	182300	395543664	1982	1982	1982	1982	0
167	20241210	182200	395543664	1982	1982	1982	1982	0
168	20241210	182100	395543664	1982	1982	1982	1982	0
169	20241210	182000	395543664	1982	1982	1982	1982	0
170	20241210	181900	395543664	1982	1982	1982	1982	0
171	20241210	181800	395543664	1982	1982	1982	1982	0
172	20241210	181700	395543664	1982	1982	1982	1982	0
173	20241210	181600	395543664	1982	1982	1982	1982	0
174	20241210	181500	395543664	1982	1982	1982	1982	0
175	20241210	181400	395543664	1982	1982	1982	1982	0
176	20241210	181300	395543664	1982	1982	1982	1982	0
177	20241210	181200	395543664	1982	1982	1982	1982	0
178	20241210	181100	395543664	1982	1982	1982	1982	0
179	20241210	181000	395543664	1982	1982	1982	1982	0
180	20241210	180900	395543664	1982	1982	1982	1982	0
181	20241210	180800	395543664	1982	1982	1982	1982	0
182	20241210	180700	395543664	1982	1982	1982	1982	4649
183	20241210	180600	395543664	1982	1982	1982	1982	0
184	20241210	180500	395543664	1982	1982	1982	1982	0
185	20241210	180400	395543664	1982	1982	1982	1982	0
186	20241210	180300	395543664	1982	1982	1982	1982	0
187	20241210	180200	395543664	1982	1982	1982	1982	0
188	20241210	180100	395543664	1982	1982	1982	1982	0
189	20241210	180000	395543664	1982	1982	1982	1982	0
190	20241210	175900	395543664	1982	1982	1982	1982	0
191	20241210	175800	395543664	1982	1982	1982	1982	0
192	20241210	175700	395543664	1982	1982	1982	1982	0
193	20241210	175600	395543664	1982	1982	1982	1982	0
194	20241210	175500	395543664	1982	1982	1982	1982	0
195	20241210	175400	395543664	1982	1982	1982	1982	0
196	20241210	175300	395543664	1982	1982	1982	1982	0
197	20241210	175200	395543664	1982	1982	1982	1982	0
198	20241210	175100	395543664	1982	1982	1982	1982	0
199	20241210	175000	395543664	1982	1982	1982	1982	0
200	20241210	174900	395543664	1982	1982	1982	1982	0
201	20241210	174800	395543664	1982	1982	1982	1982	0
202	20241210	174700	395543664	1982	1982	1982	1982	0
203	20241210	174600	395543664	1982	1982	1982	1982	0
204	20241210	174500	395543664	1982	1982	1982	1982	0
205	20241210	174400	395543664	1982	1982	1982	1982	0
206	20241210	174300	395543664	1982	1982	1982	1982	0
207	20241210	174200	395543664	1982	1982	1982	1982	0
208	20241210	174100	395543664	1982	1982	1982	1982	0
209	20241210	174000	395543664	1982	1982	1982	1982	0
210	20241210	173900	395543664	1982	1982	1982	1982	0
211	20241210	173800	395543664	1982	1982	1982	1982	0
212	20241210	173700	395543664	1982	1982	1982	1982	4649
213	20241210	173600	395543664	1982	1982	1982	1982	0
214	20241210	173500	395543664	1982	1982	1982	1982	0
215	20241210	173400	395543664	1982	1982	1982	1982	0
216	20241210	173300	395543664	1982	1982	1982	1982	0
217	20241210	173200	395543664	1982	1982	1982	1982	0
218	20241210	173100	395543664	1982	1982	1982	1982	0
219	20241210	173000	395543664	1982	1982	1982	1982	0
220	20241210	172900	395543664	1982	1982	1982	1982	0
221	20241210	172800	395543664	1982	1982	1982	1982	0
222	20241210	172700	395543664	1982	1982	1982	1982	0
223	20241210	172600	395543664	1982	1982	1982	1982	0
224	20241210	172500	395543664	1982	1982	1982	1982	0
225	20241210	172400	395543664	1982	1982	1982	1982	0
226	20241210	172300	395543664	1982	1982	1982	1982	0
227	20241210	172200	395543664	1982	1982	1982	1982	0
228	20241210	172100	395543664	1982	1982	1982	1982	0
229	20241210	172000	395543664	1982	1982	1982	1982	0
230	20241210	171900	395543664	1982	1982	1982	1982	0
231	20241210	171800	395543664	1982	1982	1982	1982	0
232	20241210	171700	395543664	1982	1982	1982	1982	0
233	20241210	171600	395543664	1982	1982	1982	1982	0
234	20241210	171500	395543664	1982	1982	1982	1982	0
235	20241210	171400	395543664	1982	1982	1982	1982	0
236	20241210	171300	395543664	1982	1982	1982	1982	0
237	20241210	171200	395543664	1982	1982	1982	1982	0
238	20241210	171100	395543664	1982	1982	1982	1982	0
239	20241210	171000	395543664	1982	1982	1982	1982	0
240	20241210	170900	395543664	1982	1982	1982	1982	0
241	20241210	170800	395543664	1982	1982	1982	1982	0
242	20241210	170700	395543664	1982	1982	1982	1982	4649
243	20241210	170600	395543664	1982	1982	1982	1982	0
244	20241210	170500	395543664	1982	1982	1982	1982	0
245	20241210	170400	395543664	1982	1982	1982	1982	0
246	20241210	170300	395543664	1982	1982	1982	1982	0
247	20241210	170200	395543664	1982	1982	1982	1982	0
248	20241210	170100	395543664	1982	1982	1982	1982	0
249	20241210	170000	395543664	1982	1982	1982	1982	0
250	20241210	165900	395543664	1982	1982	1982	1982	0
251	20241210	165800	395543664	1982	1982	1982	1982	0
252	20241210	165700	395543664	1982	1982	1982	1982	0
253	20241210	165600	395543664	1982	1982	1982	1982	0
254	20241210	165500	395543664	1982	1982	1982	1982	0
255	20241210	165400	395543664	1982	1982	1982	1982	0
256	20241210	165300	395543664	1982	1982	1982	1982	0
257	20241210	165200	395543664	1982	1982	1982	1982	0
258	20241210	165100	395543664	1982	1982	1982	1982	0
259	20241210	165000	395543664	1982	1982	1982	1982	0
260	20241210	164900	395543664	1982	1982	1982	1982	0
261	20241210	164800	395543664	1982	1982	1982	1982	0
262	20241210	164700	395543664	1982	1982	1982	1982	0
263	20241210	164600	395543664	1982	1982	1982	1982	0
264	20241210	164500	395543664	1982	1982	1982	1982	0
265	20241210	164400	395543664	1982	1982	1982	1982	0
266	20241210	164300	395543664	1982	1982	1982	1982	0
267	20241210	164200	395543664	1982	1982	1982	1982	0
268	20241210	164100	395543664	1982	1982	1982	1982	0
269	20241210	164000	395543664	1982	1982	1982	1982	0
270	20241210	163900	395543664	1982	1982	1982	1982	0
271	20241210	163800	395543664	1982	1982	1982	1982	0
272	20241210	163700	395543664	1982	1982	1982	1982	4649
273	20241210	163600	395543664	1982	1982	1982	1982	0
274	20241210	163500	395543664	1982	1982	1982	1982	0
275	20241210	163400	395543664	1982	1982	1982	1982	0
276	20241210	163300	395543664	1982	1982	1982	1982	0
277	20241210	163200	395543664	1982	1982	1982	1982	0
278	20241210	163100	395543664	1982	1982	1982	1982	0
279	20241210	163000	395543664	1982	1982	1982	1982	0
280	20241210	162900	395543664	1982	1982	1982	1982	0
281	20241210	162800	395543664	1982	1982	1982	1982	0
282	20241210	162700	395543664	1982	1982	1982	1982	0
283	20241210	162600	395543664	1982	1982	1982	1982	0
284	20241210	162500	395543664	1982	1982	1982	1982	0
285	20241210	162400	395543664	1982	1982	1982	1982	0
286	20241210	162300	395543664	1982	1982	1982	1982	0
287	20241210	162200	395543664	1982	1982	1982	1982	0
288	20241210	162100	395543664	1982	1982	1982	1982	0
289	20241210	162000	395543664	1982	1982	1982	1982	0
290	20241210	161900	395543664	1982	1982	1982	1982	0
291	20241210	161800	395543664	1982	1982	1982	1982	0
292	20241210	161700	395543664	1982	1982	1982	1982	0
293	20241210	161600	395543664	1982	1982	1982	1982	0
294	20241210	161500	395543664	1982	1982	1982	1982	0
295	20241210	161400	395543664	1982	1982	1982	1982	0
296	20241210	161300	395543664	1982	1982	1982	1982	0
297	20241210	161200	395543664	1982	1982	1982	1982	0
298	20241210	161100	395543664	1982	1982	1982	1982	0
299	20241210	161000	395543664	1982	1982	1982	1982	0
300	20241210	160900	395543664	1982	1982	1982	1982	0
301	20241210	160800	395543664	1982	1982	1982	1982	0
302	20241210	160700	395543664	1982	1982	1982	1982	4649
303	20241210	160600	395543664	1982	1982	1982	1982	0
304	20241210	160500	395543664	1982	1982	1982	1982	0
305	20241210	160400	395543664	1982	1982	1982	1982	0
306	20241210	160300	395543664	1982	1982	1982	1982	0
307	20241210	160200	395543664	1982	1982	1982	1982	0
308	20241210	160100	395543664	1982	1982	1982	1982	0
309	20241210	160000	395543664	1982	1982	1982	1982	0
310	20241210	155900	395543664	1982	1982	1982	1982	0
311	20241210	155800	395543664	1982	1982	1982	1982	0
312	20241210	155700	395543664	1982	1982	1982	1982	0
313	20241210	155600	395543664	1982	1982	1982	1982	0
314	20241210	155500	395543664	1982	1982	1982	1982	0
315	20241210	155400	395543664	1982	1982	1982	1982	0
316	20241210	155300	395543664	1982	1982	1982	1982	0
317	20241210	155200	395543664	1982	1982	1982	1982	0
318	20241210	155100	395543664	1982	1982	1982	1982	0
319	20241210	155000	395543664	1982	1982	1982	1982	0
320	20241210	154900	395543664	1982	1982	1982	1982	0
321	20241210	154800	395543664	1982	1982	1982	1982	0
322	20241210	154700	395543664	1982	1982	1982	1982	0
323	20241210	154600	395543664	1982	1982	1982	1982	0
324	20241210	154500	395543664	1982	1982	1982	1982	0
325	20241210	154400	395543664	1982	1982	1982	1982	0
326	20241210	154300	395543664	1982	1982	1982	1982	0
327	20241210	154200	395543664	1982	1982	1982	1982	0
328	20241210	154100	395543664	1982	1982	1982	1982	0
329	20241210	154000	395543664	1982	1982	1982	1982	0
330	20241210	153900	395543664	1982	1982	1982	1982	0
331	20241210	153800	395543664	1982	1982	1982	1982	0
332	20241210	153700	395543664	1982	1982	1982	1982	4649
333	20241210	153600	395543664	1982	1982	1982	1982	0
334	20241210	153500	395543664	1982	1982	1982	1982	0
335	20241210	153400	395543664	1982	1982	1982	1982	0
336	20241210	153300	395543664	1982	1982	1982	1982	0
337	20241210	153200	395543664	1982	1982	1982	1982	0
338	20241210	153100	395543664	1982	1982	1982	1982	0
339	20241210	153000	395543664	1982	1982	1982	1982	4649
340	20241210	152900	386329346	1994	1994	1994	1994	0
341	20241210	152800	386329346	1994	1994	1994	1994	0
342	20241210	152700	386329346	1994	1994	1994	1994	0
343	20241210	152600	386329346	1994	1994	1994	1994	0
344	20241210	152500	386329346	1994	1994	1994	1994	0
345	20241210	152400	386329346	1994	1994	1994	1994	0
346	20241210	152300	386329346	1994	1994	1994	1994	0
347	20241210	152200	386329346	1994	1994	1994	1994	0
348	20241210	152100	386329346	1994	1994	1994	1994	0
349	20241210	152000	386329346	1994	1994	1994	1994	0
350	20241210	151900	386329346	1994	1994	1994	1994	0
351	20241210	151800	386329346	1994	1994	1994	1994	2030
352	20241210	151700	382281526	1994	1994	1994	1994	201
353	20241210	151600	381880732	1982	1992	1992	1982	1400
354	20241210	151500	379100701	1991	1992	1992	1991	1408
355	20241210	151400	376297342	1992	1992	1992	1991	515
356	20241210	151300	375271477	1992	1995	1995	1992	304
357	20241210	151200	374665009	1995	1995	1995	1995	405
358	20241210	151100	373857034	1995	1995	1995	1995	10
359	20241210	151000	373837084	1995	1992	1995	1992	15
360	20241210	150900	373807201	1992	1992	1992	1992	26
361	20241210	150800	373755409	1995	1995	1995	1995	11
362	20241210	150700	373733464	1991	1994	1994	1991	403
363	20241210	150600	372930983	1995	1995	1995	1995	51
364	20241210	150500	372829238	1995	1996	1996	1995	8
365	20241210	150400	372813277	1996	1996	1996	1996	0
366	20241210	150300	372813277	1996	1996	1996	1996	0
367	20241210	150200	372813277	1996	1996	1996	1996	0
368	20241210	150100	372813277	1996	1996	1996	1996	0
369	20241210	150000	372813277	1996	1996	1996	1996	5
370	20241210	145900	372803297	1996	1995	1996	1994	480
371	20241210	145800	371845875	1995	1995	1995	1995	311
372	20241210	145700	371225430	1995	2000	2000	1995	874
373	20241210	145600	369481651	1998	1998	1998	1998	498
374	20241210	145500	368486647	1998	1998	1998	1998	900
375	20241210	145400	366688447	2000	2000	2000	2000	2
376	20241210	145300	366684447	2010	2010	2010	2010	0
377	20241210	145200	366684447	2010	2010	2010	2010	4
378	20241210	145100	366676407	2010	2010	2010	2010	0
379	20241210	145000	366676407	2010	1996	2010	1996	545
380	20241210	144900	365588517	2010	2015	2015	2010	4
381	20241210	144800	365580462	2015	2015	2015	2015	706
382	20241210	144700	364157872	2015	2010	2015	2010	1654
383	20241210	144600	360832612	2005	2005	2005	2005	294
384	20241210	144500	360243142	2005	2005	2005	2005	1
385	20241210	144400	360241137	2005	2005	2005	2005	0
386	20241210	144300	360241137	2005	2005	2005	2005	1
387	20241210	144200	360239132	2005	2005	2005	2005	11
388	20241210	144100	360217077	2005	2005	2005	2005	100
389	20241210	144000	360016577	2010	2005	2010	2005	2589
390	20241210	143900	354815227	2005	1999	2010	1999	5587
391	20241210	143800	343633199	2000	1996	2000	1996	1805
392	20241210	143700	340026399	1996	1996	1996	1996	500
393	20241210	143600	339028399	1997	1996	1997	1996	2
394	20241210	143500	339024406	1996	1994	1996	1994	2599
395	20241210	143400	333839794	1994	1994	1994	1994	700
396	20241210	143300	332443994	1994	1994	1994	1994	9
397	20241210	143200	332426048	1993	1993	1993	1993	0
398	20241210	143100	332426048	1993	1994	1994	1993	56
399	20241210	143000	332314410	1994	1994	1994	1994	964
400	20241210	142900	330392194	1995	1995	1995	1995	637
401	20241210	142800	329121379	1994	1994	1994	1994	500
402	20241210	142700	328124379	1993	1993	1993	1993	11
403	20241210	142600	328102456	1994	1994	1994	1994	489
404	20241210	142500	327127390	1990	1991	1991	1990	1100
405	20241210	142400	324938075	1992	1993	1994	1992	1040
406	20241210	142300	322864868	1993	1989	1993	1989	2656
407	20241210	142200	317577524	1989	1989	1989	1989	58
408	20241210	142100	317462162	1990	1990	1990	1990	5
409	20241210	142000	317452212	1990	1990	1990	1990	0
410	20241210	141900	317452212	1990	1986	1990	1986	1314
411	20241210	141800	314841286	1985	1984	1985	1984	2589
412	20241210	141700	309702668	1984	1984	1984	1984	0
413	20241210	141600	309702668	1984	1984	1984	1984	3
414	20241210	141500	309696716	1984	1984	1984	1984	0
415	20241210	141400	309696716	1984	1984	1984	1984	4
416	20241210	141300	309688780	1984	1984	1984	1984	30
417	20241210	141200	309629260	1984	1984	1984	1984	0
418	20241210	141100	309629260	1984	1984	1984	1984	0
419	20241210	141000	309629260	1984	1984	1984	1984	21
420	20241210	140900	309587596	1985	1985	1985	1985	0
421	20241210	140800	309587596	1985	1984	1985	1984	484
422	20241210	140700	308627336	1984	1984	1984	1984	100
423	20241210	140600	308428936	1985	1981	1985	1981	3501
424	20241210	140500	301486230	1974	1974	1974	1974	9
425	20241210	140400	301468464	1976	1976	1976	1976	700
426	20241210	140300	300085264	1978	1976	1978	1976	156
427	20241210	140200	299776996	1976	1978	1978	1976	1844
428	20241210	140100	296131760	1982	1982	1982	1982	0
429	20241210	140000	296131760	1982	1982	1982	1982	0
430	20241210	135900	296131760	1982	1982	1982	1982	0
431	20241210	135800	296131760	1982	1982	1982	1982	10
432	20241210	135700	296111940	1982	1982	1982	1982	50
433	20241210	135600	296012840	1983	1983	1983	1983	11
434	20241210	135500	295991027	1983	1980	1983	1980	1513
435	20241210	135400	292995200	1980	1980	1980	1980	20
436	20241210	135300	292955600	1980	1980	1983	1980	1319
437	20241210	135200	290343777	1979	1980	1980	1979	563
438	20241210	135100	289229595	1980	1980	1980	1980	55
439	20241210	135000	289120695	1983	1983	1983	1983	0
440	20241210	134900	289120695	1983	1983	1983	1983	1
441	20241210	134800	289118712	1980	1982	1982	1980	34
442	20241210	134700	289051389	1983	1983	1983	1983	4
443	20241210	134600	289043457	1983	1983	1983	1983	3
444	20241210	134500	289037508	1983	1983	1983	1983	1
445	20241210	134400	289035525	1983	1983	1983	1983	0
446	20241210	134300	289035525	1983	1983	1983	1983	1
447	20241210	134200	289033542	1984	1984	1984	1984	0
448	20241210	134100	289033542	1984	1984	1984	1984	199
449	20241210	134000	288638726	1984	1984	1984	1984	12
450	20241210	133900	288614918	1984	1984	1984	1984	0
451	20241210	133800	288614918	1984	1984	1984	1984	0
452	20241210	133700	288614918	1984	1984	1984	1984	0
453	20241210	133600	288614918	1984	1984	1984	1984	124
454	20241210	133500	288368902	1985	1985	1985	1985	0
455	20241210	133400	288368902	1985	1985	1985	1985	0
456	20241210	133300	288368902	1985	1985	1985	1985	5
457	20241210	133200	288358977	1978	1978	1978	1978	900
458	20241210	133100	286578777	1978	1978	1978	1978	0
459	20241210	133000	286578777	1978	1982	1982	1978	65
460	20241210	132900	286450184	1985	1985	1985	1985	2
461	20241210	132800	286446214	1983	1983	1983	1983	0
462	20241210	132700	286446214	1983	1983	1983	1983	33
463	20241210	132600	286380775	1983	1983	1983	1983	200
464	20241210	132500	285984175	1983	1983	1983	1983	285
465	20241210	132400	285419020	1983	1983	1983	1983	8
466	20241210	132300	285403156	1983	1983	1983	1983	37
467	20241210	132200	285329785	1983	1983	1983	1983	64
468	20241210	132100	285202873	1983	1983	1983	1983	0
469	20241210	132000	285202873	1983	1983	1983	1983	0
470	20241210	131900	285202873	1983	1983	1983	1983	1936
471	20241210	131800	281363785	1983	1982	1983	1982	388
472	20241210	131700	280594768	1982	1982	1982	1982	0
473	20241210	131600	280594768	1982	1980	1982	1980	1618
474	20241210	131500	277391118	1978	1978	1978	1978	0
475	20241210	131400	277391118	1978	1978	1978	1978	0
476	20241210	131300	277391118	1978	1978	1978	1978	0
477	20241210	131200	277391118	1978	1978	1978	1978	0
478	20241210	131100	277391118	1978	1978	1978	1978	150
479	20241210	131000	277094418	1978	1978	1978	1978	525
480	20241210	130900	276055968	1978	1978	1978	1978	1600
481	20241210	130800	272891168	1977	1977	1977	1977	0
482	20241210	130700	272891168	1977	1977	1977	1977	2
483	20241210	130600	272887214	1977	1977	1977	1977	389
484	20241210	130500	272118161	1977	1977	1977	1977	0
485	20241210	130400	272118161	1977	1977	1977	1977	1
486	20241210	130300	272116184	1969	1969	1969	1969	74
487	20241210	130200	271970478	1977	1969	1977	1969	2
488	20241210	130100	271966532	1969	1969	1969	1969	3
489	20241210	130000	271960625	1968	1968	1968	1968	0
490	20241210	125900	271960625	1968	1968	1968	1968	0
491	20241210	125800	271960625	1968	1968	1968	1968	0
492	20241210	125700	271960625	1968	1968	1968	1968	0
493	20241210	125600	271960625	1968	1977	1977	1968	901
494	20241210	125500	270186998	1977	1977	1977	1977	2
495	20241210	125400	270183044	1968	1977	1977	1968	11
496	20241210	125300	270161387	1977	1977	1977	1977	65
497	20241210	125200	270032882	1977	1977	1977	1977	0
498	20241210	125100	270032882	1977	1977	1977	1977	100
499	20241210	125000	269835182	1975	1975	1975	1975	52
500	20241210	124900	269732482	1975	1975	1975	1975	0
501	20241210	124800	269732482	1975	1975	1975	1975	0
502	20241210	124700	269732482	1975	1975	1975	1975	1
503	20241210	124600	269730507	1975	1969	1975	1969	23
504	20241210	124500	269685166	1975	1973	1975	1973	2
505	20241210	124400	269681218	1975	1972	1975	1972	578
506	20241210	124300	268541397	1972	1972	1972	1972	6
507	20241210	124200	268529565	1972	1972	1972	1972	21
508	20241210	124100	268488153	1972	1972	1972	1972	0
509	20241210	124000	268488153	1972	1972	1972	1972	0
510	20241210	123900	268488153	1972	1972	1972	1972	0
511	20241210	123800	268488153	1972	1963	1972	1963	241
512	20241210	123700	268015052	1969	1969	1969	1969	0
513	20241210	123600	268015052	1969	1969	1969	1969	0
514	20241210	123500	268015052	1969	1969	1969	1969	1246
515	20241210	123400	265561678	1969	1969	1969	1969	1
516	20241210	123300	265559709	1969	1969	1969	1969	0
517	20241210	123200	265559709	1969	1969	1969	1969	0
518	20241210	123100	265559709	1969	1969	1969	1969	14
519	20241210	123000	265532143	1970	1970	1970	1970	30
520	20241210	122900	265473043	1970	1970	1970	1970	11
521	20241210	122800	265451373	1963	1963	1963	1962	4510
522	20241210	122700	256598257	1963	1963	1963	1963	0
523	20241210	122600	256598257	1963	1965	1965	1963	1047
524	20241210	122500	254542900	1974	1975	1975	1974	16
525	20241210	122400	254511301	1976	1976	1976	1976	4
526	20241210	122300	254503397	1976	1976	1976	1976	7
527	20241210	122200	254489565	1978	1978	1978	1978	0
528	20241210	122100	254489565	1978	1978	1978	1978	50
529	20241210	122000	254390665	1979	1979	1979	1979	0
530	20241210	121900	254390665	1979	1979	1979	1979	19
531	20241210	121800	254353064	1979	1979	1979	1979	15
532	20241210	121700	254323379	1963	1963	1963	1963	0
533	20241210	121600	254323379	1963	1963	1963	1963	0
534	20241210	121500	254323379	1963	1963	1963	1963	0
535	20241210	121400	254323379	1963	1963	1963	1963	0
536	20241210	121300	254323379	1963	1963	1963	1963	2700
537	20241210	121200	249023279	1981	1981	1981	1981	0
538	20241210	121100	249023279	1981	1981	1981	1981	1
539	20241210	121000	249021298	1962	1975	1975	1962	2886
540	20241210	120900	243344581	1975	1981	1981	1975	923
541	20241210	120800	241521398	1976	1976	1976	1976	0
542	20241210	120700	241521398	1976	1976	1976	1976	0
543	20241210	120600	241521398	1976	1976	1976	1976	0
544	20241210	120500	241521398	1976	1976	1976	1976	0
545	20241210	120400	241521398	1976	1980	1980	1976	60
546	20241210	120300	241402738	1982	1982	1982	1982	100
547	20241210	120200	241204538	1982	1982	1982	1982	0
548	20241210	120100	241204538	1982	1982	1982	1982	2
549	20241210	120000	241200574	1981	1981	1981	1981	100
550	20241210	115900	241002474	1981	1981	1981	1981	12
551	20241210	115800	240978702	1981	1981	1981	1981	0
552	20241210	115700	240978702	1981	1981	1981	1981	10
553	20241210	115600	240958892	1981	1981	1981	1981	2
554	20241210	115500	240954930	1975	1981	1981	1975	540
555	20241210	115400	239888418	1976	1976	1976	1976	1879
556	20241210	115300	236175514	1982	1982	1982	1982	0
557	20241210	115200	236175514	1982	1982	1982	1982	0
558	20241210	115100	236175514	1982	1982	1982	1982	0
559	20241210	115000	236175514	1982	1982	1982	1982	2
560	20241210	114900	236171550	1981	1981	1981	1981	449
561	20241210	114800	235282081	1981	1981	1981	1981	51
562	20241210	114700	235181050	1981	1981	1981	1981	199
563	20241210	114600	234786831	1981	1981	1981	1981	101
564	20241210	114500	234586750	1982	1981	1982	1981	171
565	20241210	114400	234247830	1976	1976	1976	1976	0
566	20241210	114300	234247830	1976	1976	1976	1976	1
567	20241210	114200	234245854	1982	1982	1982	1982	0
568	20241210	114100	234245854	1982	1982	1982	1982	100
569	20241210	114000	234047654	1981	1981	1981	1981	1083
570	20241210	113900	231902231	1980	1973	1980	1973	1077
571	20241210	113800	229770086	1980	1980	1980	1980	4
572	20241210	113700	229762166	1980	1980	1980	1980	0
573	20241210	113600	229762166	1980	1975	1980	1975	36
574	20241210	113500	229690941	1975	1975	1975	1975	189
575	20241210	113400	229317666	1980	1980	1980	1980	0
576	20241210	113300	229317666	1980	1980	1980	1980	0
577	20241210	113200	229317666	1980	1980	1980	1980	0
578	20241210	113100	229317666	1980	1980	1980	1980	0
579	20241210	113000	229317666	1980	1980	1980	1980	2
580	20241210	112900	229313706	1979	1979	1979	1979	724
581	20241210	112800	227880910	1977	1977	1977	1977	252
582	20241210	112700	227382706	1979	1979	1979	1979	0
583	20241210	112600	227382706	1979	1974	1979	1974	5992
584	20241210	112500	215550791	1973	1973	1973	1973	0
585	20241210	112400	215550791	1973	1973	1973	1973	1510
586	20241210	112300	212571561	1958	1967	1967	1958	2410
587	20241210	112200	207842255	1968	1968	1968	1968	465
588	20241210	112100	206927135	1973	1973	1973	1973	4
589	20241210	112000	206919243	1972	1972	1972	1972	0
590	20241210	111900	206919243	1972	1972	1972	1972	50
591	20241210	111800	206820643	1972	1972	1972	1972	0
592	20241210	111700	206820643	1972	1965	1972	1965	22
593	20241210	111600	206777399	1965	1973	1973	1965	11
594	20241210	111500	206755776	1973	1973	1973	1973	0
595	20241210	111400	206755776	1973	1973	1973	1973	85
596	20241210	111300	206588071	1973	1973	1973	1973	500
597	20241210	111200	205601571	1973	1973	1973	1973	300
598	20241210	111100	205009671	1973	1973	1973	1973	0
599	20241210	111000	205009671	1973	1973	1973	1973	0
600	20241210	110900	205009671	1973	1973	1973	1973	20
601	20241210	110800	204970211	1973	1973	1973	1973	5
602	20241210	110700	204960346	1973	1973	1973	1973	2
603	20241210	110600	204956400	1973	1973	1973	1973	279
604	20241210	110500	204405933	1973	1973	1973	1973	9
605	20241210	110400	204388176	1973	1973	1973	1973	50
606	20241210	110300	204289526	1973	1969	1973	1969	110
607	20241210	110200	204072736	1967	1964	1967	1964	163
608	20241210	110100	203752601	1964	1964	1964	1964	150
609	20241210	110000	203458001	1963	1963	1963	1963	0
610	20241210	105900	203458001	1963	1963	1963	1963	0
611	20241210	105800	203458001	1963	1963	1963	1963	101
612	20241210	105700	203259738	1963	1963	1963	1963	113
613	20241210	105600	203037919	1966	1966	1966	1966	12
614	20241210	105500	203014327	1967	1967	1967	1967	0
615	20241210	105400	203014327	1967	1967	1967	1967	0
616	20241210	105300	203014327	1967	1967	1967	1967	10
617	20241210	105200	202994657	1968	1968	1968	1968	0
618	20241210	105100	202994657	1968	1964	1968	1962	1645
619	20241210	105000	199765937	1965	1963	1965	1963	85
620	20241210	104900	199598982	1969	1967	1969	1967	202
621	20241210	104800	199201270	1970	1970	1970	1970	0
622	20241210	104700	199201270	1970	1964	1970	1964	270
623	20241210	104600	198670978	1970	1970	1970	1970	0
624	20241210	104500	198670978	1970	1970	1970	1970	2
625	20241210	104400	198667038	1970	1970	1970	1970	30
626	20241210	104300	198607938	1970	1970	1970	1970	3
627	20241210	104200	198602028	1970	1970	1970	1970	50
628	20241210	104100	198503528	1970	1970	1970	1970	0
629	20241210	104000	198503528	1970	1970	1970	1970	204
630	20241210	103900	198101648	1970	1970	1970	1970	0
631	20241210	103800	198101648	1970	1970	1970	1970	0
632	20241210	103700	198101648	1970	1970	1970	1970	22
633	20241210	103600	198058308	1970	1970	1970	1970	100
634	20241210	103500	197861308	1970	1970	1970	1970	110
635	20241210	103400	197644608	1964	1964	1964	1964	0
636	20241210	103300	197644608	1964	1967	1967	1964	1018
637	20241210	103200	195644054	1967	1967	1967	1967	100
638	20241210	103100	195447354	1968	1970	1970	1968	1380
639	20241210	103000	192731322	1970	1970	1970	1970	200
640	20241210	102900	192337322	1970	1970	1970	1970	0
641	20241210	102800	192337322	1970	1970	1970	1970	0
642	20241210	102700	192337322	1970	1970	1970	1970	831
643	20241210	102600	190700252	1968	1970	1970	1968	102
644	20241210	102500	190499512	1970	1970	1970	1970	221
645	20241210	102400	190064142	1970	1968	1970	1968	62
646	20241210	102300	189942020	1968	1967	1968	1967	1801
647	20241210	102200	186398652	1968	1968	1968	1968	29
648	20241210	102100	186341580	1972	1972	1972	1972	1
649	20241210	102000	186339608	1972	1972	1972	1972	3
650	20241210	101900	186333692	1972	1972	1972	1972	4
651	20241210	101800	186325804	1972	1972	1972	1972	13
652	20241210	101700	186300168	1972	1967	1972	1967	429
653	20241210	101600	185456315	1967	1967	1967	1967	15
654	20241210	101500	185426810	1967	1967	1967	1967	42
655	20241210	101400	185344196	1967	1970	1970	1967	1494
656	20241210	101300	182403638	1974	1974	1974	1974	0
657	20241210	101200	182403638	1974	1974	1974	1974	0
658	20241210	101100	182403638	1974	1973	1974	1973	805
659	20241210	101000	180814768	1973	1973	1973	1973	225
660	20241210	100900	180370843	1973	1973	1973	1973	9
661	20241210	100800	180353086	1973	1973	1973	1973	1
662	20241210	100700	180351113	1974	1974	1974	1974	1
663	20241210	100600	180349139	1974	1974	1974	1974	1
664	20241210	100500	180347165	1974	1974	1974	1974	1
665	20241210	100400	180345191	1965	1976	1976	1965	1401
666	20241210	100300	177592215	1966	1976	1976	1966	388
667	20241210	100200	176829307	1976	1976	1976	1976	1
668	20241210	100100	176827331	1965	1977	1977	1965	2165
669	20241210	100000	172553990	1977	1978	1978	1977	251
670	20241210	095900	172057538	1978	1980	1980	1978	2698
671	20241210	095800	166717905	1982	1982	1982	1982	101
672	20241210	095700	166517723	1982	1979	1982	1979	1510
673	20241210	095600	163528003	1979	1974	1979	1974	1799
674	20241210	095500	159971547	1974	1970	1974	1970	3080
675	20241210	095400	153892815	1970	1970	1970	1970	35
676	20241210	095300	153823865	1965	1965	1965	1965	0
677	20241210	095200	153823865	1965	1965	1965	1965	2
678	20241210	095100	153819935	1965	1965	1965	1965	527
679	20241210	095000	152784380	1965	1965	1965	1965	9
680	20241210	094900	152766695	1965	1965	1965	1965	1166
681	20241210	094800	150475505	1965	1965	1965	1965	0
682	20241210	094700	150475505	1965	1965	1965	1965	1
683	20241210	094600	150473540	1965	1965	1965	1965	0
684	20241210	094500	150473540	1965	1965	1965	1965	1
685	20241210	094400	150471575	1965	1965	1965	1965	300
686	20241210	094300	149882075	1973	1973	1973	1972	1350
687	20241210	094200	147219868	1972	1973	1973	1972	1260
688	20241210	094100	144735078	1965	1965	1965	1965	351
689	20241210	094000	144045363	1965	1974	1974	1965	284
690	20241210	093900	143485613	1974	1969	1974	1969	512
691	20241210	093800	142476968	1975	1965	1975	1965	2798
692	20241210	093700	136974220	1965	1965	1965	1962	342
693	20241210	093600	136303090	1965	1963	1965	1963	184
694	20241210	093500	135941534	1965	1968	1968	1965	115
695	20241210	093400	135715556	1968	1968	1968	1968	103
696	20241210	093300	135512852	1968	1968	1968	1968	511
697	20241210	093200	134507204	1960	1966	1966	1960	786
698	20241210	093100	132962228	1960	1959	1960	1959	39
699	20241210	093000	132885789	1959	1955	1959	1955	250
700	20241210	092900	132396044	1955	1955	1955	1955	0
701	20241210	092800	132396044	1955	1955	1955	1955	5
702	20241210	092700	132386269	1955	1955	1955	1955	208
703	20241210	092600	131979629	1947	1947	1947	1947	1630
704	20241210	092500	128806019	1946	1946	1946	1946	601
705	20241210	092400	127636473	1946	1946	1946	1946	0
706	20241210	092300	127636473	1946	1946	1946	1946	0
707	20241210	092200	127636473	1946	1954	1954	1946	2000
708	20241210	092100	123735464	1954	1959	1959	1954	107
709	20241210	092000	123526221	1959	1959	1959	1959	2
710	20241210	091900	123522303	1959	1959	1959	1959	1092
711	20241210	091800	121383075	1954	1960	1960	1954	325
712	20241210	091700	120747833	1960	1960	1960	1960	496
713	20241210	091600	119775673	1966	1966	1966	1966	68
714	20241210	091500	119641985	1966	1966	1966	1966	73
715	20241210	091400	119498467	1954	1960	1960	1954	4544
716	20241210	091300	110604569	1960	1960	1960	1960	34
717	20241210	091200	110537929	1959	1959	1959	1959	0
718	20241210	091100	110537929	1959	1959	1959	1959	0
719	20241210	091000	110537929	1959	1959	1959	1959	0
720	20241210	090900	110537929	1959	1959	1959	1959	146
721	20241210	090800	110251915	1959	1959	1959	1958	3709
722	20241210	090700	102985989	1979	1959	1979	1959	10520
723	20241210	090600	82355385	1958	1948	1958	1948	3440
724	20241210	090500	75646217	1950	1948	1950	1948	392
725	20241210	090400	74882577	1943	1948	1948	1930	1118
726	20241210	090300	72721612	1948	1948	1949	1945	2176
727	20241210	090200	68482850	1949	1947	1949	1931	1613
728	20241210	090100	65349495	1961	1947	1961	1947	3110
729	20241210	090000	59280925	1947	1929	1950	1929	30643