KissMeData/001140/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,183300,236607683,2035,2035,2035,2035,1594
20231227,183200,236607683,2035,2035,2035,2035,0
20231227,183100,236607683,2035,2035,2035,2035,0
20231227,183000,236607683,2035,2035,2035,2035,0
20231227,182900,236607683,2035,2035,2035,2035,0
20231227,182800,236607683,2035,2035,2035,2035,0
20231227,182700,236607683,2035,2035,2035,2035,0
20231227,182600,236607683,2035,2035,2035,2035,0
20231227,182500,236607683,2035,2035,2035,2035,0
20231227,182400,236607683,2035,2035,2035,2035,0
20231227,182300,236607683,2035,2035,2035,2035,0
20231227,182200,236607683,2035,2035,2035,2035,0
20231227,182100,236607683,2035,2035,2035,2035,0
20231227,182000,236607683,2035,2035,2035,2035,0
20231227,181900,236607683,2035,2035,2035,2035,0
20231227,181800,236607683,2035,2035,2035,2035,0
20231227,181700,236607683,2035,2035,2035,2035,0
20231227,181600,236607683,2035,2035,2035,2035,0
20231227,181500,236607683,2035,2035,2035,2035,0
20231227,181400,236607683,2035,2035,2035,2035,0
20231227,181300,236607683,2035,2035,2035,2035,0
20231227,181200,236607683,2035,2035,2035,2035,0
20231227,181100,236607683,2035,2035,2035,2035,0
20231227,181000,236607683,2035,2035,2035,2035,0
20231227,180900,236607683,2035,2035,2035,2035,0
20231227,180800,236607683,2035,2035,2035,2035,0
20231227,180700,236607683,2035,2035,2035,2035,0
20231227,180600,236607683,2035,2035,2035,2035,0
20231227,180500,236607683,2035,2035,2035,2035,0
20231227,180400,236607683,2035,2035,2035,2035,0
20231227,180300,236607683,2035,2035,2035,2035,1594
20231227,180200,236607683,2035,2035,2035,2035,0
20231227,180100,236607683,2035,2035,2035,2035,0
20231227,180000,236607683,2035,2035,2035,2035,0
20231227,175900,236607683,2035,2035,2035,2035,0
20231227,175800,236607683,2035,2035,2035,2035,0
20231227,175700,236607683,2035,2035,2035,2035,0
20231227,175600,236607683,2035,2035,2035,2035,0
20231227,175500,236607683,2035,2035,2035,2035,0
20231227,175400,236607683,2035,2035,2035,2035,0
20231227,175300,236607683,2035,2035,2035,2035,0
20231227,175200,236607683,2035,2035,2035,2035,0
20231227,175100,236607683,2035,2035,2035,2035,0
20231227,175000,236607683,2035,2035,2035,2035,0
20231227,174900,236607683,2035,2035,2035,2035,0
20231227,174800,236607683,2035,2035,2035,2035,0
20231227,174700,236607683,2035,2035,2035,2035,0
20231227,174600,236607683,2035,2035,2035,2035,0
20231227,174500,236607683,2035,2035,2035,2035,0
20231227,174400,236607683,2035,2035,2035,2035,0
20231227,174300,236607683,2035,2035,2035,2035,0
20231227,174200,236607683,2035,2035,2035,2035,0
20231227,174100,236607683,2035,2035,2035,2035,0
20231227,174000,236607683,2035,2035,2035,2035,0
20231227,173900,236607683,2035,2035,2035,2035,0
20231227,173800,236607683,2035,2035,2035,2035,0
20231227,173700,236607683,2035,2035,2035,2035,0
20231227,173600,236607683,2035,2035,2035,2035,0
20231227,173500,236607683,2035,2035,2035,2035,0
20231227,173400,236607683,2035,2035,2035,2035,0
20231227,173300,236607683,2035,2035,2035,2035,1594
20231227,173200,236607683,2035,2035,2035,2035,0
20231227,173100,236607683,2035,2035,2035,2035,0
20231227,173000,236607683,2035,2035,2035,2035,0
20231227,172900,236607683,2035,2035,2035,2035,0
20231227,172800,236607683,2035,2035,2035,2035,0
20231227,172700,236607683,2035,2035,2035,2035,0
20231227,172600,236607683,2035,2035,2035,2035,0
20231227,172500,236607683,2035,2035,2035,2035,0
20231227,172400,236607683,2035,2035,2035,2035,0
20231227,172300,236607683,2035,2035,2035,2035,0
20231227,172200,236607683,2035,2035,2035,2035,0
20231227,172100,236607683,2035,2035,2035,2035,0
20231227,172000,236607683,2035,2035,2035,2035,0
20231227,171900,236607683,2035,2035,2035,2035,0
20231227,171800,236607683,2035,2035,2035,2035,0
20231227,171700,236607683,2035,2035,2035,2035,0
20231227,171600,236607683,2035,2035,2035,2035,0
20231227,171500,236607683,2035,2035,2035,2035,0
20231227,171400,236607683,2035,2035,2035,2035,0
20231227,171300,236607683,2035,2035,2035,2035,0
20231227,171200,236607683,2035,2035,2035,2035,0
20231227,171100,236607683,2035,2035,2035,2035,0
20231227,171000,236607683,2035,2035,2035,2035,0
20231227,170900,236607683,2035,2035,2035,2035,0
20231227,170800,236607683,2035,2035,2035,2035,0
20231227,170700,236607683,2035,2035,2035,2035,0
20231227,170600,236607683,2035,2035,2035,2035,0
20231227,170500,236607683,2035,2035,2035,2035,0
20231227,170400,236607683,2035,2035,2035,2035,0
20231227,170300,236607683,2035,2035,2035,2035,1594
20231227,170200,236607683,2035,2035,2035,2035,0
20231227,170100,236607683,2035,2035,2035,2035,0
20231227,170000,236607683,2035,2035,2035,2035,0
20231227,165900,236607683,2035,2035,2035,2035,0
20231227,165800,236607683,2035,2035,2035,2035,0
20231227,165700,236607683,2035,2035,2035,2035,0
20231227,165600,236607683,2035,2035,2035,2035,0
20231227,165500,236607683,2035,2035,2035,2035,0
20231227,165400,236607683,2035,2035,2035,2035,0
20231227,165300,236607683,2035,2035,2035,2035,0
20231227,165200,236607683,2035,2035,2035,2035,0
20231227,165100,236607683,2035,2035,2035,2035,0
20231227,165000,236607683,2035,2035,2035,2035,0
20231227,164900,236607683,2035,2035,2035,2035,0
20231227,164800,236607683,2035,2035,2035,2035,0
20231227,164700,236607683,2035,2035,2035,2035,0
20231227,164600,236607683,2035,2035,2035,2035,0
20231227,164500,236607683,2035,2035,2035,2035,0
20231227,164400,236607683,2035,2035,2035,2035,0
20231227,164300,236607683,2035,2035,2035,2035,0
20231227,164200,236607683,2035,2035,2035,2035,0
20231227,164100,236607683,2035,2035,2035,2035,0
20231227,164000,236607683,2035,2035,2035,2035,0
20231227,163900,236607683,2035,2035,2035,2035,0
20231227,163800,236607683,2035,2035,2035,2035,0
20231227,163700,236607683,2035,2035,2035,2035,0
20231227,163600,236607683,2035,2035,2035,2035,0
20231227,163500,236607683,2035,2035,2035,2035,0
20231227,163400,236607683,2035,2035,2035,2035,0
20231227,163300,236607683,2035,2035,2035,2035,1594
20231227,163200,236607683,2035,2035,2035,2035,0
20231227,163100,236607683,2035,2035,2035,2035,0
20231227,163000,236607683,2035,2035,2035,2035,0
20231227,162900,236607683,2035,2035,2035,2035,0
20231227,162800,236607683,2035,2035,2035,2035,0
20231227,162700,236607683,2035,2035,2035,2035,0
20231227,162600,236607683,2035,2035,2035,2035,0
20231227,162500,236607683,2035,2035,2035,2035,0
20231227,162400,236607683,2035,2035,2035,2035,0
20231227,162300,236607683,2035,2035,2035,2035,0
20231227,162200,236607683,2035,2035,2035,2035,0
20231227,162100,236607683,2035,2035,2035,2035,0
20231227,162000,236607683,2035,2035,2035,2035,0
20231227,161900,236607683,2035,2035,2035,2035,0
20231227,161800,236607683,2035,2035,2035,2035,0
20231227,161700,236607683,2035,2035,2035,2035,0
20231227,161600,236607683,2035,2035,2035,2035,0
20231227,161500,236607683,2035,2035,2035,2035,0
20231227,161400,236607683,2035,2035,2035,2035,0
20231227,161300,236607683,2035,2035,2035,2035,0
20231227,161200,236607683,2035,2035,2035,2035,0
20231227,161100,236607683,2035,2035,2035,2035,0
20231227,161000,236607683,2035,2035,2035,2035,0
20231227,160900,236607683,2035,2035,2035,2035,0
20231227,160800,236607683,2035,2035,2035,2035,0
20231227,160700,236607683,2035,2035,2035,2035,0
20231227,160600,236607683,2035,2035,2035,2035,0
20231227,160500,236607683,2035,2035,2035,2035,0
20231227,160400,236607683,2035,2035,2035,2035,0
20231227,160300,236607683,2035,2035,2035,2035,1594
20231227,160200,236607683,2035,2035,2035,2035,0
20231227,160100,236607683,2035,2035,2035,2035,0
20231227,160000,236607683,2035,2035,2035,2035,0
20231227,155900,236607683,2035,2035,2035,2035,0
20231227,155800,236607683,2035,2035,2035,2035,0
20231227,155700,236607683,2035,2035,2035,2035,0
20231227,155600,236607683,2035,2035,2035,2035,0
20231227,155500,236607683,2035,2035,2035,2035,0
20231227,155400,236607683,2035,2035,2035,2035,0
20231227,155300,236607683,2035,2035,2035,2035,0
20231227,155200,236607683,2035,2035,2035,2035,0
20231227,155100,236607683,2035,2035,2035,2035,0
20231227,155000,236607683,2035,2035,2035,2035,0
20231227,154900,236607683,2035,2035,2035,2035,0
20231227,154800,236607683,2035,2035,2035,2035,0
20231227,154700,236607683,2035,2035,2035,2035,0
20231227,154600,236607683,2035,2035,2035,2035,0
20231227,154500,236607683,2035,2035,2035,2035,0
20231227,154400,236607683,2035,2035,2035,2035,0
20231227,154300,236607683,2035,2035,2035,2035,0
20231227,154200,236607683,2035,2035,2035,2035,0
20231227,154100,236607683,2035,2035,2035,2035,0
20231227,154000,236607683,2035,2035,2035,2035,0
20231227,153900,236607683,2035,2035,2035,2035,0
20231227,153800,236607683,2035,2035,2035,2035,0
20231227,153700,236607683,2035,2035,2035,2035,0
20231227,153600,236607683,2035,2035,2035,2035,0
20231227,153500,236607683,2035,2035,2035,2035,0
20231227,153400,236607683,2035,2035,2035,2035,0
20231227,153300,236607683,2035,2035,2035,2035,1594
20231227,153200,236607683,2035,2035,2035,2035,0
20231227,153100,236607683,2035,2035,2035,2035,0
20231227,153000,236607683,2035,2035,2035,2035,1594
20231227,152900,233363893,2030,2030,2030,2030,0
20231227,152800,233363893,2030,2030,2030,2030,0
20231227,152700,233363893,2030,2030,2030,2030,0
20231227,152600,233363893,2030,2030,2030,2030,0
20231227,152500,233363893,2030,2030,2030,2030,0
20231227,152400,233363893,2030,2030,2030,2030,0
20231227,152300,233363893,2030,2030,2030,2030,0
20231227,152200,233363893,2030,2030,2030,2030,0
20231227,152100,233363893,2030,2030,2030,2030,0
20231227,152000,233363893,2030,2030,2030,2030,0
20231227,151900,233363893,2030,2030,2030,2030,566
20231227,151800,232214913,2030,2020,2030,2020,1118
20231227,151700,229950433,2020,2020,2020,2020,92
20231227,151600,229764593,2015,2015,2015,2015,1300
20231227,151500,227145093,2015,2030,2030,2015,209
20231227,151400,226722898,2015,2030,2030,2015,349
20231227,151300,226019633,2020,2020,2020,2020,67
20231227,151200,225884293,2020,2030,2030,2020,501
20231227,151100,224872263,2015,2030,2030,2015,672
20231227,151000,223515598,2030,2025,2030,2025,91
20231227,150900,223331318,2025,2025,2025,2025,110
20231227,150800,223108568,2025,2025,2025,2025,10
20231227,150700,223088318,2025,2025,2025,2025,2
20231227,150600,223084268,2025,2025,2025,2025,0
20231227,150500,223084268,2025,2025,2025,2025,500
20231227,150400,222071768,2035,2040,2040,2035,53
20231227,150300,221963908,2025,2030,2030,2025,810
20231227,150200,220323353,2030,2030,2040,2030,324
20231227,150100,219663403,2040,2035,2040,2035,500
20231227,150000,218645678,2030,2030,2030,2030,453
20231227,145900,217726088,2030,2030,2030,2030,1
20231227,145800,217724058,2025,2030,2030,2025,379
20231227,145700,216955593,2030,2030,2030,2030,2
20231227,145600,216951533,2025,2025,2025,2025,0
20231227,145500,216951533,2025,2025,2025,2025,20
20231227,145400,216911033,2040,2045,2045,2040,1116
20231227,145300,214633863,2045,2045,2045,2045,309
20231227,145200,214001958,2045,2030,2045,2030,4857
20231227,145100,204092788,2030,2025,2030,2025,3888
20231227,145000,196201038,2025,2020,2025,2020,271
20231227,144900,195652618,2010,2010,2010,2010,362
20231227,144800,194924998,2020,2020,2020,2020,0
20231227,144700,194924998,2020,2020,2020,2020,32
20231227,144600,194860358,2020,2010,2020,2010,84
20231227,144500,194690688,2020,2020,2020,2020,5
20231227,144400,194680588,2005,2005,2005,2005,0
20231227,144300,194680588,2005,2005,2005,2005,268
20231227,144200,194143248,2010,2015,2015,2010,3080
20231227,144100,187946523,2015,2015,2015,2015,1
20231227,144000,187944508,2025,2025,2025,2025,0
20231227,143900,187944508,2025,2020,2025,2010,3713
20231227,143800,180436858,2020,2010,2020,2010,2557
20231227,143700,175286118,2005,2005,2005,2005,598
20231227,143600,174087128,2005,2005,2005,2005,152
20231227,143500,173782368,2005,2005,2005,2005,77
20231227,143400,173627983,2005,2010,2010,2005,12
20231227,143300,173603918,2005,2005,2005,2005,55
20231227,143200,173493643,2010,2010,2010,2010,1
20231227,143100,173491633,2005,2000,2005,2000,2940
20231227,143000,167604653,2000,2000,2000,2000,10
20231227,142900,167584653,1999,1999,1999,1999,0
20231227,142800,167584653,1999,1999,1999,1999,100
20231227,142700,167384753,2000,2000,2000,2000,0
20231227,142600,167384753,2000,1999,2000,1999,252
20231227,142500,166880755,1999,1999,1999,1999,0
20231227,142400,166880755,1999,1999,1999,1999,0
20231227,142300,166880755,1999,1999,1999,1999,0
20231227,142200,166880755,1999,1999,1999,1999,0
20231227,142100,166880755,1999,1999,1999,1999,0
20231227,142000,166880755,1999,1999,1999,1999,0
20231227,141900,166880755,1999,1999,1999,1999,0
20231227,141800,166880755,1999,1999,1999,1999,3
20231227,141700,166874758,1999,1999,1999,1999,0
20231227,141600,166874758,1999,1999,1999,1999,100
20231227,141500,166674858,1999,1999,1999,1999,0
20231227,141400,166674858,1999,1999,1999,1999,0
20231227,141300,166674858,1999,1999,1999,1999,102
20231227,141200,166470960,1995,1995,1995,1995,0
20231227,141100,166470960,1995,1995,1995,1995,0
20231227,141000,166470960,1995,1995,1995,1995,0
20231227,140900,166470960,1995,1995,1995,1995,1084
20231227,140800,164308380,1995,1995,1995,1995,0
20231227,140700,164308380,1995,1995,1995,1995,0
20231227,140600,164308380,1995,1995,1995,1995,0
20231227,140500,164308380,1995,1995,1995,1995,0
20231227,140400,164308380,1995,1995,1995,1995,0
20231227,140300,164308380,1995,1995,1995,1995,0
20231227,140200,164308380,1995,1995,1995,1995,0
20231227,140100,164308380,1995,1995,1995,1995,28
20231227,140000,164252520,1996,1996,1996,1996,20
20231227,135900,164212600,1996,1996,1996,1996,0
20231227,135800,164212600,1996,2000,2000,1996,1222
20231227,135700,161773438,2000,2000,2000,2000,0
20231227,135600,161773438,2000,2000,2000,2000,0
20231227,135500,161773438,2000,2000,2000,2000,0
20231227,135400,161773438,2000,2000,2000,2000,0
20231227,135300,161773438,2000,2000,2000,2000,0
20231227,135200,161773438,2000,2000,2000,2000,0
20231227,135100,161773438,2000,2000,2000,2000,0
20231227,135000,161773438,2000,2000,2000,2000,10
20231227,134900,161753438,2000,2000,2000,2000,0
20231227,134800,161753438,2000,2000,2000,2000,1
20231227,134700,161751438,1995,1995,1995,1995,0
20231227,134600,161751438,1995,1995,1995,1995,50
20231227,134500,161651688,1995,1995,1995,1995,0
20231227,134400,161651688,1995,1995,1995,1995,0
20231227,134300,161651688,1995,1995,1995,1995,0
20231227,134200,161651688,1995,1993,1995,1993,107
20231227,134100,161438397,1995,1995,1995,1995,0
20231227,134000,161438397,1995,1995,1995,1995,0
20231227,133900,161438397,1995,1995,1995,1995,116
20231227,133800,161206977,1995,1995,1995,1995,0
20231227,133700,161206977,1995,1995,1995,1995,0
20231227,133600,161206977,1995,1995,1995,1995,7
20231227,133500,161193012,1995,1995,1995,1995,0
20231227,133400,161193012,1995,1995,1995,1995,0
20231227,133300,161193012,1995,1995,1995,1995,0
20231227,133200,161193012,1995,1997,1997,1995,1620
20231227,133100,157959993,1996,1996,1996,1996,0
20231227,133000,157959993,1996,1997,1997,1996,9
20231227,132900,157942021,1997,1997,1997,1997,59
20231227,132800,157824198,1997,1998,1998,1997,430
20231227,132700,156965149,1998,1998,1998,1998,0
20231227,132600,156965149,1998,1998,1998,1998,0
20231227,132500,156965149,1998,2000,2000,1998,52
20231227,132400,156861225,2000,2000,2000,2000,993
20231227,132300,154875225,2000,2000,2000,2000,0
20231227,132200,154875225,2000,2000,2000,2000,1
20231227,132100,154873225,2000,2000,2000,2000,110
20231227,132000,154653225,1999,1999,1999,1999,0
20231227,131900,154653225,1999,1999,1999,1999,0
20231227,131800,154653225,1999,1999,1999,1999,0
20231227,131700,154653225,1999,1999,1999,1999,1
20231227,131600,154651226,1999,1999,1999,1999,0
20231227,131500,154651226,1999,1999,1999,1999,0
20231227,131400,154651226,1999,1999,1999,1999,5
20231227,131300,154641231,1998,1998,1998,1998,0
20231227,131200,154641231,1998,1998,1998,1998,10
20231227,131100,154621251,1998,1998,1998,1998,0
20231227,131000,154621251,1998,1998,1998,1998,69
20231227,130900,154483389,1998,1998,1998,1998,335
20231227,130800,153814059,1998,1998,1998,1998,108
20231227,130700,153598275,1998,1998,1998,1998,148
20231227,130600,153302571,1998,1998,1998,1998,0
20231227,130500,153302571,1998,1998,1998,1998,2
20231227,130400,153298575,1997,1997,1997,1997,0
20231227,130300,153298575,1997,1997,1997,1997,0
20231227,130200,153298575,1997,1997,1997,1997,0
20231227,130100,153298575,1997,1997,1997,1997,0
20231227,130000,153298575,1997,1997,1997,1997,72
20231227,125900,153154791,1997,1997,1997,1997,3
20231227,125800,153148800,1997,1997,1997,1997,61
20231227,125700,153026983,1997,1997,1997,1997,25
20231227,125600,152977058,1997,1997,1997,1997,2
20231227,125500,152973064,1999,1999,1999,1999,0
20231227,125400,152973064,1999,1999,1999,1999,3
20231227,125300,152967067,1999,1999,1999,1999,0
20231227,125200,152967067,1999,1999,1999,1999,3
20231227,125100,152961070,1997,1997,1997,1997,0
20231227,125000,152961070,1997,1998,1998,1997,460
20231227,124900,152042276,1999,1999,1999,1999,0
20231227,124800,152042276,1999,1999,1999,1999,100
20231227,124700,151842376,2000,2000,2000,2000,0
20231227,124600,151842376,2000,2000,2000,2000,0
20231227,124500,151842376,2000,2000,2000,2000,0
20231227,124400,151842376,2000,2000,2000,2000,0
20231227,124300,151842376,2000,2000,2000,2000,201
20231227,124200,151440376,2000,2000,2000,2000,1
20231227,124100,151438376,2000,2000,2000,2000,14
20231227,124000,151410376,2005,2005,2005,2005,0
20231227,123900,151410376,2005,2005,2005,2005,8
20231227,123800,151394336,2005,2005,2005,2005,0
20231227,123700,151394336,2005,2005,2005,2005,0
20231227,123600,151394336,2005,1998,2005,1998,3
20231227,123500,151388328,1998,1998,1998,1998,10
20231227,123400,151368348,2005,2005,2005,2005,2
20231227,123300,151364338,2005,2005,2005,2005,0
20231227,123200,151364338,2005,2005,2005,2005,0
20231227,123100,151364338,2005,2005,2005,2005,0
20231227,123000,151364338,2005,2005,2005,2005,25
20231227,122900,151314213,1999,1999,1999,1999,498
20231227,122800,150318711,1999,1999,1999,1999,0
20231227,122700,150318711,1999,1999,1999,1999,0
20231227,122600,150318711,1999,1999,1999,1999,0
20231227,122500,150318711,1999,1999,1999,1999,0
20231227,122400,150318711,1999,2000,2000,1999,198
20231227,122300,149922859,2000,2000,2000,2000,512
20231227,122200,148898859,2000,2000,2000,2000,10
20231227,122100,148878859,2000,2000,2000,2000,0
20231227,122000,148878859,2000,2000,2000,2000,556
20231227,121900,147766859,2000,2000,2000,2000,0
20231227,121800,147766859,2000,2000,2000,2000,0
20231227,121700,147766859,2000,2000,2000,2000,1
20231227,121600,147764859,2000,2000,2000,2000,0
20231227,121500,147764859,2000,2000,2000,2000,0
20231227,121400,147764859,2000,2000,2000,2000,0
20231227,121300,147764859,2000,2000,2000,2000,0
20231227,121200,147764859,2000,2000,2000,2000,1
20231227,121100,147762859,2000,2000,2000,2000,0
20231227,121000,147762859,2000,2000,2000,2000,0
20231227,120900,147762859,2000,2000,2000,2000,0
20231227,120800,147762859,2000,2000,2000,2000,0
20231227,120700,147762859,2000,2000,2000,2000,2
20231227,120600,147758859,2005,2005,2005,2005,0
20231227,120500,147758859,2005,2005,2005,2005,0
20231227,120400,147758859,2005,2005,2005,2005,10
20231227,120300,147738809,2000,2000,2000,2000,0
20231227,120200,147738809,2000,2000,2000,2000,0
20231227,120100,147738809,2000,2000,2000,2000,0
20231227,120000,147738809,2000,2000,2000,2000,0
20231227,115900,147738809,2000,2000,2000,2000,748
20231227,115800,146242809,2000,2000,2000,2000,0
20231227,115700,146242809,2000,2000,2000,2000,0
20231227,115600,146242809,2000,2000,2000,2000,0
20231227,115500,146242809,2000,2000,2000,2000,0
20231227,115400,146242809,2000,2000,2000,2000,0
20231227,115300,146242809,2000,2000,2000,2000,3
20231227,115200,146236809,1999,1999,1999,1999,0
20231227,115100,146236809,1999,1999,1999,1999,3
20231227,115000,146230812,1999,2000,2000,1999,6
20231227,114900,146218817,2000,2000,2000,2000,0
20231227,114800,146218817,2000,2000,2000,2000,0
20231227,114700,146218817,2000,2000,2000,2000,0
20231227,114600,146218817,2000,2000,2000,2000,0
20231227,114500,146218817,2000,2000,2000,2000,86
20231227,114400,146046817,2000,2000,2000,2000,629
20231227,114300,144788817,2005,2005,2005,2005,0
20231227,114200,144788817,2005,2005,2005,2005,0
20231227,114100,144788817,2005,2005,2005,2005,5
20231227,114000,144778792,2005,2005,2005,2005,156
20231227,113900,144466012,2005,2005,2005,2005,1000
20231227,113800,142461012,1999,1999,1999,1999,0
20231227,113700,142461012,1999,2010,2010,1999,136
20231227,113600,142187663,2010,1998,2010,1998,547
20231227,113500,141094637,1999,1999,1999,1999,999
20231227,113400,139097636,2000,2000,2000,2000,215
20231227,113300,138667636,2005,2005,2005,2005,0
20231227,113200,138667636,2005,2005,2005,2005,3
20231227,113100,138661621,2005,2005,2005,2005,58
20231227,113000,138545331,2005,2005,2005,2005,0
20231227,112900,138545331,2005,2005,2005,2005,711
20231227,112800,137119776,2010,2010,2010,2010,0
20231227,112700,137119776,2010,2010,2010,2010,295
20231227,112600,136526826,2010,2010,2010,2010,0
20231227,112500,136526826,2010,2010,2010,2010,0
20231227,112400,136526826,2010,2010,2010,2010,0
20231227,112300,136526826,2010,2010,2010,2010,0
20231227,112200,136526826,2010,2015,2015,2010,357
20231227,112100,135807971,2015,2015,2015,2015,99
20231227,112000,135608486,2010,2010,2010,2010,20
20231227,111900,135568286,2005,2005,2005,2005,0
20231227,111800,135568286,2005,2005,2005,2005,0
20231227,111700,135568286,2005,2005,2005,2005,4
20231227,111600,135560266,2025,2005,2025,2005,2506
20231227,111500,130528271,2000,2000,2000,2000,0
20231227,111400,130528271,2000,2000,2000,2000,0
20231227,111300,130528271,2000,2000,2000,2000,0
20231227,111200,130528271,2000,2000,2000,2000,200
20231227,111100,130128271,2005,2005,2005,2005,6
20231227,111000,130116241,2005,2005,2005,2005,8
20231227,110900,130100201,2005,2005,2005,2005,0
20231227,110800,130100201,2005,2005,2005,2005,8
20231227,110700,130084161,2005,2005,2005,2005,0
20231227,110600,130084161,2005,2005,2005,2005,0
20231227,110500,130084161,2005,2005,2005,2005,0
20231227,110400,130084161,2005,2005,2005,2005,411
20231227,110300,129260106,2005,2005,2005,2005,110
20231227,110200,129039556,1997,1997,1997,1997,0
20231227,110100,129039556,1997,1997,1997,1997,0
20231227,110000,129039556,1997,1997,1997,1997,0
20231227,105900,129039556,1997,2000,2005,1997,1225
20231227,105800,126589514,2005,2005,2005,2005,8
20231227,105700,126573474,2000,2000,2000,2000,0
20231227,105600,126573474,2000,2000,2000,2000,0
20231227,105500,126573474,2000,2000,2000,2000,0
20231227,105400,126573474,2000,2000,2000,2000,0
20231227,105300,126573474,2000,2000,2000,2000,0
20231227,105200,126573474,2000,2000,2000,2000,50
20231227,105100,126473474,2000,2000,2000,2000,0
20231227,105000,126473474,2000,2000,2000,2000,250
20231227,104900,125973474,2005,2005,2005,2005,218
20231227,104800,125536384,2010,2005,2010,2005,648
20231227,104700,124237104,2005,2005,2005,2005,0
20231227,104600,124237104,2005,2005,2005,2005,9
20231227,104500,124219059,1995,1995,1995,1995,0
20231227,104400,124219059,1995,1995,1995,1995,389
20231227,104300,123443004,2005,2005,2005,2005,1
20231227,104200,123440999,1993,1993,1993,1993,0
20231227,104100,123440999,1993,2005,2005,1993,3300
20231227,104000,116841458,2010,2010,2010,2010,1588
20231227,103900,113649578,2010,2010,2010,2010,0
20231227,103800,113649578,2010,2010,2010,2010,0
20231227,103700,113649578,2010,2025,2030,2010,443
20231227,103600,112752388,2010,2020,2020,2010,2280
20231227,103500,108151788,2020,2015,2020,2015,255
20231227,103400,107637513,2015,2010,2020,2010,1027
20231227,103300,105571158,2010,2005,2010,2005,601
20231227,103200,104363153,2005,2005,2005,2005,1409
20231227,103100,101538108,2005,2005,2005,2005,710
20231227,103000,100114558,2005,1993,2005,1993,12910
20231227,102900,74273859,1993,1993,1993,1993,0
20231227,102800,74273859,1993,1993,1993,1993,0
20231227,102700,74273859,1993,1993,1993,1993,0
20231227,102600,74273859,1993,1993,1993,1993,17
20231227,102500,74239978,1993,1993,1993,1993,20
20231227,102400,74200118,1993,1993,1993,1993,68
20231227,102300,74064594,1993,1993,1993,1993,0
20231227,102200,74064594,1993,1993,1993,1993,1
20231227,102100,74062601,1986,1991,1992,1986,429
20231227,102000,73208948,1991,1991,1991,1991,0
20231227,101900,73208948,1991,1989,1991,1989,1696
20231227,101800,69834218,1988,1988,1988,1988,0
20231227,101700,69834218,1988,1988,1988,1988,0
20231227,101600,69834218,1988,1987,1988,1987,15
20231227,101500,69804403,1986,1984,1986,1984,206
20231227,101400,69395684,1984,1984,1984,1984,0
20231227,101300,69395684,1984,1983,1984,1983,50
20231227,101200,69296489,1984,1984,1984,1984,0
20231227,101100,69296489,1984,1984,1984,1984,0
20231227,101000,69296489,1984,1984,1984,1984,1
20231227,100900,69294505,1983,1978,1983,1978,29
20231227,100800,69237067,1977,1977,1977,1977,62
20231227,100700,69114493,1977,1977,1977,1977,0
20231227,100600,69114493,1977,1977,1977,1977,0
20231227,100500,69114493,1977,1976,1977,1976,1092
20231227,100400,66956201,1976,1976,1976,1976,0
20231227,100300,66956201,1976,1976,1976,1976,1
20231227,100200,66954225,1979,1985,1986,1979,738
20231227,100100,65489238,1985,1979,1985,1979,671
20231227,100000,64161282,1979,1979,1979,1979,1
20231227,095900,64159303,1975,1975,1975,1975,200
20231227,095800,63764303,1975,1975,1975,1975,0
20231227,095700,63764303,1975,1975,1975,1975,0
20231227,095600,63764303,1975,1975,1975,1975,0
20231227,095500,63764303,1975,1975,1975,1975,601
20231227,095400,62577328,1975,1975,1975,1975,14
20231227,095300,62549678,1973,1970,1973,1970,501
20231227,095200,61562705,1973,1973,1973,1973,0
20231227,095100,61562705,1973,1973,1973,1973,0
20231227,095000,61562705,1973,1973,1973,1973,526
20231227,094900,60524907,1967,1967,1967,1967,101
20231227,094800,60326240,1968,1968,1968,1968,0
20231227,094700,60326240,1968,1968,1968,1968,0
20231227,094600,60326240,1968,1968,1968,1966,2426
20231227,094500,55554148,1973,1973,1973,1973,0
20231227,094400,55554148,1973,1971,1973,1969,1092
20231227,094300,53402926,1973,1973,1973,1973,300
20231227,094200,52811026,1974,1974,1974,1974,1
20231227,094100,52809052,1975,1975,1975,1975,0
20231227,094000,52809052,1975,1975,1975,1975,64
20231227,093900,52682652,1975,1975,1975,1975,105
20231227,093800,52475277,1975,1975,1975,1975,0
20231227,093700,52475277,1975,1975,1975,1975,731
20231227,093600,51031552,1975,1975,1975,1975,1
20231227,093500,51029577,1975,1975,1975,1974,111
20231227,093400,50810453,1968,1968,1968,1968,11
20231227,093300,50788805,1968,1968,1968,1968,398
20231227,093200,50005541,1968,1972,1973,1968,1251
20231227,093100,47539768,1967,1967,1967,1967,0
20231227,093000,47539768,1967,1967,1967,1967,20
20231227,092900,47500428,1967,1967,1972,1967,1718
20231227,092800,44121067,1967,1969,1969,1967,2178
20231227,092700,39834917,1969,1971,1971,1969,416
20231227,092600,39015311,1972,1972,1972,1972,305
20231227,092500,38413851,1972,1972,1972,1972,200
20231227,092400,38019451,1972,1972,1972,1972,2218
20231227,092300,33645555,1972,1972,1972,1972,4
20231227,092200,33637667,1972,1972,1972,1972,0
20231227,092100,33637667,1972,1986,1986,1972,5375
20231227,092000,23038150,1986,1986,1986,1986,0
20231227,091900,23038150,1986,1986,1986,1986,43
20231227,091800,22952752,1986,1986,1986,1986,78
20231227,091700,22797844,1986,1990,1990,1986,170
20231227,091600,22460104,1990,1990,1990,1990,0
20231227,091500,22460104,1990,1987,1990,1987,402
20231227,091400,21661024,1990,1990,1990,1990,1605
20231227,091300,18467074,2000,2000,2000,2000,0
20231227,091200,18467074,2000,2000,2000,2000,0
20231227,091100,18467074,2000,1990,2000,1990,106
20231227,091000,18256074,2000,2005,2005,2000,381
20231227,090900,17493974,2000,1999,2000,1999,494
20231227,090800,16505994,2000,2000,2005,1986,163
20231227,090700,16180689,2005,1986,2005,1986,5733
20231227,090600,4753830,1986,1986,1986,1986,2
20231227,090500,4749858,1968,1969,1969,1968,404
20231227,090400,3954589,1987,1987,1987,1987,0
20231227,090300,3954589,1987,1969,1987,1969,2
20231227,090200,3950633,1988,1988,1988,1988,0
20231227,090100,3950633,1988,1969,1988,1969,324
20231227,090000,3306540,1969,1968,1969,1968,1680