KissMeData/060310/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194300	710585959	1951	1951	1951	1951	9412
3	20241202	194200	710585959	1951	1951	1951	1951	0
4	20241202	194100	710585959	1951	1951	1951	1951	0
5	20241202	194000	710585959	1951	1951	1951	1951	0
6	20241202	193900	710585959	1951	1951	1951	1951	0
7	20241202	193800	710585959	1951	1951	1951	1951	0
8	20241202	193700	710585959	1951	1951	1951	1951	0
9	20241202	193600	710585959	1951	1951	1951	1951	0
10	20241202	193500	710585959	1951	1951	1951	1951	0
11	20241202	193400	710585959	1951	1951	1951	1951	0
12	20241202	193300	710585959	1951	1951	1951	1951	0
13	20241202	193200	710585959	1951	1951	1951	1951	0
14	20241202	193100	710585959	1951	1951	1951	1951	0
15	20241202	193000	710585959	1951	1951	1951	1951	0
16	20241202	192900	710585959	1951	1951	1951	1951	0
17	20241202	192800	710585959	1951	1951	1951	1951	0
18	20241202	192700	710585959	1951	1951	1951	1951	0
19	20241202	192600	710585959	1951	1951	1951	1951	0
20	20241202	192500	710585959	1951	1951	1951	1951	0
21	20241202	192400	710585959	1951	1951	1951	1951	0
22	20241202	192300	710585959	1951	1951	1951	1951	0
23	20241202	192200	710585959	1951	1951	1951	1951	0
24	20241202	192100	710585959	1951	1951	1951	1951	0
25	20241202	192000	710585959	1951	1951	1951	1951	0
26	20241202	191900	710585959	1951	1951	1951	1951	0
27	20241202	191800	710585959	1951	1951	1951	1951	0
28	20241202	191700	710585959	1951	1951	1951	1951	0
29	20241202	191600	710585959	1951	1951	1951	1951	0
30	20241202	191500	710585959	1951	1951	1951	1951	0
31	20241202	191400	710585959	1951	1951	1951	1951	0
32	20241202	191300	710585959	1951	1951	1951	1951	9412
33	20241202	191200	710585959	1951	1951	1951	1951	0
34	20241202	191100	710585959	1951	1951	1951	1951	0
35	20241202	191000	710585959	1951	1951	1951	1951	0
36	20241202	190900	710585959	1951	1951	1951	1951	0
37	20241202	190800	710585959	1951	1951	1951	1951	0
38	20241202	190700	710585959	1951	1951	1951	1951	0
39	20241202	190600	710585959	1951	1951	1951	1951	0
40	20241202	190500	710585959	1951	1951	1951	1951	0
41	20241202	190400	710585959	1951	1951	1951	1951	0
42	20241202	190300	710585959	1951	1951	1951	1951	0
43	20241202	190200	710585959	1951	1951	1951	1951	0
44	20241202	190100	710585959	1951	1951	1951	1951	0
45	20241202	190000	710585959	1951	1951	1951	1951	0
46	20241202	185900	710585959	1951	1951	1951	1951	0
47	20241202	185800	710585959	1951	1951	1951	1951	0
48	20241202	185700	710585959	1951	1951	1951	1951	0
49	20241202	185600	710585959	1951	1951	1951	1951	0
50	20241202	185500	710585959	1951	1951	1951	1951	0
51	20241202	185400	710585959	1951	1951	1951	1951	0
52	20241202	185300	710585959	1951	1951	1951	1951	0
53	20241202	185200	710585959	1951	1951	1951	1951	0
54	20241202	185100	710585959	1951	1951	1951	1951	0
55	20241202	185000	710585959	1951	1951	1951	1951	0
56	20241202	184900	710585959	1951	1951	1951	1951	0
57	20241202	184800	710585959	1951	1951	1951	1951	0
58	20241202	184700	710585959	1951	1951	1951	1951	0
59	20241202	184600	710585959	1951	1951	1951	1951	0
60	20241202	184500	710585959	1951	1951	1951	1951	0
61	20241202	184400	710585959	1951	1951	1951	1951	0
62	20241202	184300	710585959	1951	1951	1951	1951	9412
63	20241202	184200	710585959	1951	1951	1951	1951	0
64	20241202	184100	710585959	1951	1951	1951	1951	0
65	20241202	184000	710585959	1951	1951	1951	1951	0
66	20241202	183900	710585959	1951	1951	1951	1951	0
67	20241202	183800	710585959	1951	1951	1951	1951	0
68	20241202	183700	710585959	1951	1951	1951	1951	0
69	20241202	183600	710585959	1951	1951	1951	1951	0
70	20241202	183500	710585959	1951	1951	1951	1951	0
71	20241202	183400	710585959	1951	1951	1951	1951	0
72	20241202	183300	710585959	1951	1951	1951	1951	0
73	20241202	183200	710585959	1951	1951	1951	1951	0
74	20241202	183100	710585959	1951	1951	1951	1951	0
75	20241202	183000	710585959	1951	1951	1951	1951	0
76	20241202	182900	710585959	1951	1951	1951	1951	0
77	20241202	182800	710585959	1951	1951	1951	1951	0
78	20241202	182700	710585959	1951	1951	1951	1951	0
79	20241202	182600	710585959	1951	1951	1951	1951	0
80	20241202	182500	710585959	1951	1951	1951	1951	0
81	20241202	182400	710585959	1951	1951	1951	1951	0
82	20241202	182300	710585959	1951	1951	1951	1951	0
83	20241202	182200	710585959	1951	1951	1951	1951	0
84	20241202	182100	710585959	1951	1951	1951	1951	0
85	20241202	182000	710585959	1951	1951	1951	1951	0
86	20241202	181900	710585959	1951	1951	1951	1951	0
87	20241202	181800	710585959	1951	1951	1951	1951	0
88	20241202	181700	710585959	1951	1951	1951	1951	0
89	20241202	181600	710585959	1951	1951	1951	1951	0
90	20241202	181500	710585959	1951	1951	1951	1951	0
91	20241202	181400	710585959	1951	1951	1951	1951	0
92	20241202	181300	710585959	1951	1951	1951	1951	9412
93	20241202	181200	710585959	1951	1951	1951	1951	0
94	20241202	181100	710585959	1951	1951	1951	1951	0
95	20241202	181000	710585959	1951	1951	1951	1951	0
96	20241202	180900	710585959	1951	1951	1951	1951	0
97	20241202	180800	710585959	1951	1951	1951	1951	0
98	20241202	180700	710585959	1951	1951	1951	1951	0
99	20241202	180600	710585959	1951	1951	1951	1951	0
100	20241202	180500	710585959	1951	1951	1951	1951	0
101	20241202	180400	710585959	1951	1951	1951	1951	0
102	20241202	180300	710585959	1951	1951	1951	1951	0
103	20241202	180200	710585959	1951	1951	1951	1951	0
104	20241202	180100	710585959	1951	1951	1951	1951	0
105	20241202	180000	710585959	1951	1951	1951	1951	0
106	20241202	175900	710585959	1951	1951	1951	1951	0
107	20241202	175800	710585959	1951	1951	1951	1951	0
108	20241202	175700	710585959	1951	1951	1951	1951	0
109	20241202	175600	710585959	1951	1951	1951	1951	0
110	20241202	175500	710585959	1951	1951	1951	1951	0
111	20241202	175400	710585959	1951	1951	1951	1951	0
112	20241202	175300	710585959	1951	1951	1951	1951	0
113	20241202	175200	710585959	1951	1951	1951	1951	0
114	20241202	175100	710585959	1951	1951	1951	1951	0
115	20241202	175000	710585959	1951	1951	1951	1951	0
116	20241202	174900	710585959	1951	1951	1951	1951	0
117	20241202	174800	710585959	1951	1951	1951	1951	0
118	20241202	174700	710585959	1951	1951	1951	1951	0
119	20241202	174600	710585959	1951	1951	1951	1951	0
120	20241202	174500	710585959	1951	1951	1951	1951	0
121	20241202	174400	710585959	1951	1951	1951	1951	0
122	20241202	174300	710585959	1951	1951	1951	1951	9412
123	20241202	174200	710585959	1951	1951	1951	1951	0
124	20241202	174100	710585959	1951	1951	1951	1951	0
125	20241202	174000	710585959	1951	1951	1951	1951	0
126	20241202	173900	710585959	1951	1951	1951	1951	0
127	20241202	173800	710585959	1951	1951	1951	1951	0
128	20241202	173700	710585959	1951	1951	1951	1951	0
129	20241202	173600	710585959	1951	1951	1951	1951	0
130	20241202	173500	710585959	1951	1951	1951	1951	0
131	20241202	173400	710585959	1951	1951	1951	1951	0
132	20241202	173300	710585959	1951	1951	1951	1951	0
133	20241202	173200	710585959	1951	1951	1951	1951	0
134	20241202	173100	710585959	1951	1951	1951	1951	0
135	20241202	173000	710585959	1951	1951	1951	1951	0
136	20241202	172900	710585959	1951	1951	1951	1951	0
137	20241202	172800	710585959	1951	1951	1951	1951	0
138	20241202	172700	710585959	1951	1951	1951	1951	0
139	20241202	172600	710585959	1951	1951	1951	1951	0
140	20241202	172500	710585959	1951	1951	1951	1951	0
141	20241202	172400	710585959	1951	1951	1951	1951	0
142	20241202	172300	710585959	1951	1951	1951	1951	0
143	20241202	172200	710585959	1951	1951	1951	1951	0
144	20241202	172100	710585959	1951	1951	1951	1951	0
145	20241202	172000	710585959	1951	1951	1951	1951	0
146	20241202	171900	710585959	1951	1951	1951	1951	0
147	20241202	171800	710585959	1951	1951	1951	1951	0
148	20241202	171700	710585959	1951	1951	1951	1951	0
149	20241202	171600	710585959	1951	1951	1951	1951	0
150	20241202	171500	710585959	1951	1951	1951	1951	0
151	20241202	171400	710585959	1951	1951	1951	1951	0
152	20241202	171300	710585959	1951	1951	1951	1951	9412
153	20241202	171200	710585959	1951	1951	1951	1951	0
154	20241202	171100	710585959	1951	1951	1951	1951	0
155	20241202	171000	710585959	1951	1951	1951	1951	0
156	20241202	170900	710585959	1951	1951	1951	1951	0
157	20241202	170800	710585959	1951	1951	1951	1951	0
158	20241202	170700	710585959	1951	1951	1951	1951	0
159	20241202	170600	710585959	1951	1951	1951	1951	0
160	20241202	170500	710585959	1951	1951	1951	1951	0
161	20241202	170400	710585959	1951	1951	1951	1951	0
162	20241202	170300	710585959	1951	1951	1951	1951	0
163	20241202	170200	710585959	1951	1951	1951	1951	0
164	20241202	170100	710585959	1951	1951	1951	1951	0
165	20241202	170000	710585959	1951	1951	1951	1951	0
166	20241202	165900	710585959	1951	1951	1951	1951	0
167	20241202	165800	710585959	1951	1951	1951	1951	0
168	20241202	165700	710585959	1951	1951	1951	1951	0
169	20241202	165600	710585959	1951	1951	1951	1951	0
170	20241202	165500	710585959	1951	1951	1951	1951	0
171	20241202	165400	710585959	1951	1951	1951	1951	0
172	20241202	165300	710585959	1951	1951	1951	1951	0
173	20241202	165200	710585959	1951	1951	1951	1951	0
174	20241202	165100	710585959	1951	1951	1951	1951	0
175	20241202	165000	710585959	1951	1951	1951	1951	0
176	20241202	164900	710585959	1951	1951	1951	1951	0
177	20241202	164800	710585959	1951	1951	1951	1951	0
178	20241202	164700	710585959	1951	1951	1951	1951	0
179	20241202	164600	710585959	1951	1951	1951	1951	0
180	20241202	164500	710585959	1951	1951	1951	1951	0
181	20241202	164400	710585959	1951	1951	1951	1951	0
182	20241202	164300	710585959	1951	1951	1951	1951	9412
183	20241202	164200	710585959	1951	1951	1951	1951	0
184	20241202	164100	710585959	1951	1951	1951	1951	0
185	20241202	164000	710585959	1951	1951	1951	1951	0
186	20241202	163900	710585959	1951	1951	1951	1951	0
187	20241202	163800	710585959	1951	1951	1951	1951	0
188	20241202	163700	710585959	1951	1951	1951	1951	0
189	20241202	163600	710585959	1951	1951	1951	1951	0
190	20241202	163500	710585959	1951	1951	1951	1951	0
191	20241202	163400	710585959	1951	1951	1951	1951	0
192	20241202	163300	710585959	1951	1951	1951	1951	0
193	20241202	163200	710585959	1951	1951	1951	1951	0
194	20241202	163100	710585959	1951	1951	1951	1951	0
195	20241202	163000	710585959	1951	1951	1951	1951	0
196	20241202	162900	710585959	1951	1951	1951	1951	0
197	20241202	162800	710585959	1951	1951	1951	1951	0
198	20241202	162700	710585959	1951	1951	1951	1951	0
199	20241202	162600	710585959	1951	1951	1951	1951	0
200	20241202	162500	710585959	1951	1951	1951	1951	0
201	20241202	162400	710585959	1951	1951	1951	1951	0
202	20241202	162300	710585959	1951	1951	1951	1951	0
203	20241202	162200	710585959	1951	1951	1951	1951	0
204	20241202	162100	710585959	1951	1951	1951	1951	0
205	20241202	162000	710585959	1951	1951	1951	1951	0
206	20241202	161900	710585959	1951	1951	1951	1951	0
207	20241202	161800	710585959	1951	1951	1951	1951	0
208	20241202	161700	710585959	1951	1951	1951	1951	0
209	20241202	161600	710585959	1951	1951	1951	1951	0
210	20241202	161500	710585959	1951	1951	1951	1951	0
211	20241202	161400	710585959	1951	1951	1951	1951	0
212	20241202	161300	710585959	1951	1951	1951	1951	9412
213	20241202	161200	710585959	1951	1951	1951	1951	0
214	20241202	161100	710585959	1951	1951	1951	1951	0
215	20241202	161000	710585959	1951	1951	1951	1951	0
216	20241202	160900	710585959	1951	1951	1951	1951	0
217	20241202	160800	710585959	1951	1951	1951	1951	0
218	20241202	160700	710585959	1951	1951	1951	1951	0
219	20241202	160600	710585959	1951	1951	1951	1951	0
220	20241202	160500	710585959	1951	1951	1951	1951	0
221	20241202	160400	710585959	1951	1951	1951	1951	0
222	20241202	160300	710585959	1951	1951	1951	1951	0
223	20241202	160200	710585959	1951	1951	1951	1951	0
224	20241202	160100	710585959	1951	1951	1951	1951	0
225	20241202	160000	710585959	1951	1951	1951	1951	0
226	20241202	155900	710585959	1951	1951	1951	1951	0
227	20241202	155800	710585959	1951	1951	1951	1951	0
228	20241202	155700	710585959	1951	1951	1951	1951	0
229	20241202	155600	710585959	1951	1951	1951	1951	0
230	20241202	155500	710585959	1951	1951	1951	1951	0
231	20241202	155400	710585959	1951	1951	1951	1951	0
232	20241202	155300	710585959	1951	1951	1951	1951	0
233	20241202	155200	710585959	1951	1951	1951	1951	0
234	20241202	155100	710585959	1951	1951	1951	1951	0
235	20241202	155000	710585959	1951	1951	1951	1951	0
236	20241202	154900	710585959	1951	1951	1951	1951	0
237	20241202	154800	710585959	1951	1951	1951	1951	0
238	20241202	154700	710585959	1951	1951	1951	1951	0
239	20241202	154600	710585959	1951	1951	1951	1951	0
240	20241202	154500	710585959	1951	1951	1951	1951	0
241	20241202	154400	710585959	1951	1951	1951	1951	0
242	20241202	154300	710585959	1951	1951	1951	1951	9412
243	20241202	154200	710585959	1951	1951	1951	1951	0
244	20241202	154100	710585959	1951	1951	1951	1951	0
245	20241202	154000	710585959	1951	1951	1951	1951	0
246	20241202	153900	710585959	1951	1951	1951	1951	0
247	20241202	153800	710585959	1951	1951	1951	1951	0
248	20241202	153700	710585959	1951	1951	1951	1951	0
249	20241202	153600	710585959	1951	1951	1951	1951	0
250	20241202	153500	710585959	1951	1951	1951	1951	0
251	20241202	153400	710585959	1951	1951	1951	1951	0
252	20241202	153300	710585959	1951	1951	1951	1951	0
253	20241202	153200	710585959	1951	1951	1951	1951	0
254	20241202	153100	710585959	1951	1951	1951	1951	0
255	20241202	153000	710585959	1951	1951	1951	1951	9412
256	20241202	152900	692223147	1953	1953	1953	1953	0
257	20241202	152800	692223147	1953	1953	1953	1953	0
258	20241202	152700	692223147	1953	1953	1953	1953	0
259	20241202	152600	692223147	1953	1953	1953	1953	0
260	20241202	152500	692223147	1953	1953	1953	1953	0
261	20241202	152400	692223147	1953	1953	1953	1953	0
262	20241202	152300	692223147	1953	1953	1953	1953	0
263	20241202	152200	692223147	1953	1953	1953	1953	0
264	20241202	152100	692223147	1953	1953	1953	1953	0
265	20241202	152000	692223147	1953	1953	1953	1953	0
266	20241202	151900	692223147	1953	1950	1954	1948	1674
267	20241202	151800	688959082	1957	1957	1957	1957	0
268	20241202	151700	688959082	1957	1955	1957	1955	206
269	20241202	151600	688556340	1957	1956	1957	1956	2277
270	20241202	151500	684102527	1957	1957	1957	1957	0
271	20241202	151400	684102527	1957	1952	1957	1950	12951
272	20241202	151300	658845527	1958	1958	1958	1953	3823
273	20241202	151200	651377719	1958	1957	1958	1957	2978
274	20241202	151100	645549728	1957	1957	1957	1954	310
275	20241202	151000	644943748	1957	1957	1957	1957	1
276	20241202	150900	644941791	1959	1959	1959	1959	510
277	20241202	150800	643942701	1959	1955	1959	1955	175
278	20241202	150700	643600559	1960	1960	1960	1960	0
279	20241202	150600	643600559	1960	1960	1960	1960	0
280	20241202	150500	643600559	1960	1956	1960	1956	156
281	20241202	150400	643295411	1956	1956	1956	1956	0
282	20241202	150300	643295411	1956	1956	1956	1955	113
283	20241202	150200	643074483	1960	1960	1960	1960	4
284	20241202	150100	643066643	1960	1957	1960	1954	2283
285	20241202	150000	638603328	1956	1957	1957	1956	2541
286	20241202	145900	633633001	1960	1958	1960	1957	5800
287	20241202	145800	622282335	1960	1960	1960	1960	10
288	20241202	145700	622262735	1961	1961	1961	1961	2
289	20241202	145600	622258813	1960	1958	1960	1957	1752
290	20241202	145500	618829775	1960	1960	1961	1958	5206
291	20241202	145400	608632412	1960	1960	1961	1960	604
292	20241202	145300	607448536	1961	1961	1961	1961	45
293	20241202	145200	607360291	1965	1965	1965	1965	1
294	20241202	145100	607358326	1964	1964	1964	1964	1
295	20241202	145000	607356362	1960	1965	1965	1960	302
296	20241202	144900	606764432	1959	1960	1960	1959	500
297	20241202	144800	605784912	1967	1967	1967	1967	102
298	20241202	144700	605584278	1965	1960	1965	1959	4000
299	20241202	144600	597735277	1968	1968	1968	1968	5
300	20241202	144500	597725437	1958	1959	1959	1958	2500
301	20241202	144400	592829337	1959	1969	1969	1959	2000
302	20241202	144300	588910030	1970	1970	1970	1970	0
303	20241202	144200	588910030	1970	1970	1970	1970	0
304	20241202	144100	588910030	1970	1961	1970	1960	995
305	20241202	144000	586959763	1970	1961	1970	1960	696
306	20241202	143900	585595440	1970	1961	1970	1961	10
307	20241202	143800	585575776	1961	1960	1961	1960	1681
308	20241202	143700	582280635	1961	1961	1961	1961	6384
309	20241202	143600	569761611	1961	1970	1970	1961	2
310	20241202	143500	569757680	1961	1962	1962	1961	891
311	20241202	143400	568010376	1971	1971	1971	1971	0
312	20241202	143300	568010376	1971	1971	1971	1971	0
313	20241202	143200	568010376	1971	1962	1971	1961	752
314	20241202	143100	566535644	1971	1971	1971	1971	0
315	20241202	143000	566535644	1971	1971	1971	1971	1
316	20241202	142900	566533673	1962	1963	1963	1962	2016
317	20241202	142800	562577636	1972	1963	1972	1963	553
318	20241202	142700	561492079	1964	1964	1964	1964	3000
319	20241202	142600	555600079	1973	1973	1973	1973	0
320	20241202	142500	555600079	1973	1973	1973	1973	0
321	20241202	142400	555600079	1973	1973	1973	1973	2
322	20241202	142300	555596133	1964	1972	1972	1964	3034
323	20241202	142200	549635580	1972	1972	1972	1972	49
324	20241202	142100	549538952	1973	1973	1973	1973	45
325	20241202	142000	549450167	1973	1973	1973	1973	18
326	20241202	141900	549414653	1973	1973	1973	1973	30
327	20241202	141800	549355463	1973	1973	1973	1973	3
328	20241202	141700	549349544	1973	1973	1973	1973	1
329	20241202	141600	549347571	1973	1974	1974	1964	1630
330	20241202	141500	546143855	1974	1973	1974	1973	2
331	20241202	141400	546139908	1974	1974	1974	1974	0
332	20241202	141300	546139908	1974	1974	1974	1974	1
333	20241202	141200	546137934	1970	1970	1970	1970	10
334	20241202	141100	546118234	1974	1974	1974	1974	0
335	20241202	141000	546118234	1974	1974	1974	1974	1
336	20241202	140900	546116260	1974	1974	1974	1974	50
337	20241202	140800	546017560	1974	1974	1974	1974	0
338	20241202	140700	546017560	1974	1974	1974	1974	5
339	20241202	140600	546007690	1966	1974	1974	1966	2516
340	20241202	140500	541058995	1974	1974	1974	1974	35
341	20241202	140400	540989905	1974	1974	1974	1974	0
342	20241202	140300	540989905	1974	1974	1974	1974	26
343	20241202	140200	540938581	1974	1974	1974	1974	259
344	20241202	140100	540427315	1974	1974	1974	1974	0
345	20241202	140000	540427315	1974	1974	1974	1974	0
346	20241202	135900	540427315	1974	1974	1974	1974	55
347	20241202	135800	540318745	1975	1975	1975	1975	0
348	20241202	135700	540318745	1975	1975	1975	1975	0
349	20241202	135600	540318745	1975	1975	1975	1975	0
350	20241202	135500	540318745	1975	1973	1975	1973	6001
351	20241202	135400	528473786	1973	1964	1973	1964	198
352	20241202	135300	528084905	1974	1974	1974	1974	0
353	20241202	135200	528084905	1974	1974	1974	1974	2
354	20241202	135100	528080957	1974	1964	1974	1964	16
355	20241202	135000	528049523	1975	1975	1975	1975	0
356	20241202	134900	528049523	1975	1975	1975	1970	71
357	20241202	134800	527909548	1975	1975	1975	1975	200
358	20241202	134700	527514548	1975	1975	1975	1975	0
359	20241202	134600	527514548	1975	1975	1975	1975	2243
360	20241202	134500	523084623	1975	1974	1975	1974	5
361	20241202	134400	523074752	1963	1963	1963	1963	0
362	20241202	134300	523074752	1963	1965	1965	1963	2455
363	20241202	134200	518252778	1975	1975	1975	1975	0
364	20241202	134100	518252778	1975	1975	1975	1975	0
365	20241202	134000	518252778	1975	1975	1975	1975	0
366	20241202	133900	518252778	1975	1975	1975	1975	0
367	20241202	133800	518252778	1975	1975	1975	1975	0
368	20241202	133700	518252778	1975	1975	1975	1975	10
369	20241202	133600	518233028	1976	1976	1976	1976	0
370	20241202	133500	518233028	1976	1976	1976	1976	0
371	20241202	133400	518233028	1976	1975	1976	1975	7
372	20241202	133300	518219201	1976	1966	1976	1965	2349
373	20241202	133200	513602374	1976	1976	1976	1976	1
374	20241202	133100	513600398	1975	1975	1975	1975	0
375	20241202	133000	513600398	1975	1975	1975	1975	23
376	20241202	132900	513554973	1976	1976	1976	1976	0
377	20241202	132800	513554973	1976	1966	1976	1966	1251
378	20241202	132700	511095479	1975	1975	1975	1975	0
379	20241202	132600	511095479	1975	1974	1975	1974	5
380	20241202	132500	511085608	1975	1975	1975	1975	0
381	20241202	132400	511085608	1975	1969	1975	1966	501
382	20241202	132300	510100389	1970	1974	1974	1970	6
383	20241202	132200	510088555	1975	1975	1975	1975	0
384	20241202	132100	510088555	1975	1975	1975	1975	0
385	20241202	132000	510088555	1975	1975	1975	1975	1
386	20241202	131900	510086580	1976	1976	1976	1976	0
387	20241202	131800	510086580	1976	1976	1976	1976	1
388	20241202	131700	510084604	1976	1976	1976	1976	0
389	20241202	131600	510084604	1976	1976	1976	1976	0
390	20241202	131500	510084604	1976	1976	1976	1976	0
391	20241202	131400	510084604	1976	1976	1976	1976	0
392	20241202	131300	510084604	1976	1976	1976	1976	0
393	20241202	131200	510084604	1976	1976	1976	1976	3
394	20241202	131100	510078676	1976	1976	1976	1976	10
395	20241202	131000	510058916	1976	1976	1976	1976	0
396	20241202	130900	510058916	1976	1976	1976	1976	0
397	20241202	130800	510058916	1976	1976	1976	1976	0
398	20241202	130700	510058916	1976	1976	1976	1976	0
399	20241202	130600	510058916	1976	1975	1976	1975	23
400	20241202	130500	510013490	1975	1976	1976	1975	13
401	20241202	130400	509987811	1975	1975	1975	1975	1
402	20241202	130300	509985836	1976	1977	1977	1969	505
403	20241202	130200	508990962	1970	1975	1975	1970	149
404	20241202	130100	508697167	1976	1976	1976	1976	1
405	20241202	130000	508695191	1978	1978	1978	1978	0
406	20241202	125900	508695191	1978	1978	1978	1978	0
407	20241202	125800	508695191	1978	1978	1978	1978	0
408	20241202	125700	508695191	1978	1977	1978	1977	2
409	20241202	125600	508691236	1978	1978	1978	1978	0
410	20241202	125500	508691236	1978	1978	1978	1978	10
411	20241202	125400	508671456	1979	1979	1979	1979	0
412	20241202	125300	508671456	1979	1976	1979	1976	1175
413	20241202	125200	506349332	1976	1975	1976	1975	1050
414	20241202	125100	504274582	1976	1975	1976	1975	258
415	20241202	125000	503764874	1976	1973	1976	1973	236
416	20241202	124900	503298825	1974	1975	1975	1974	2
417	20241202	124800	503294876	1966	1966	1966	1966	0
418	20241202	124700	503294876	1966	1975	1976	1966	195
419	20241202	124600	502910606	1974	1974	1975	1974	63
420	20241202	124500	502786243	1974	1974	1974	1974	200
421	20241202	124400	502391443	1976	1974	1976	1974	288
422	20241202	124300	501822732	1975	1974	1975	1973	12
423	20241202	124200	501799044	1974	1975	1975	1974	5
424	20241202	124100	501789173	1976	1976	1976	1976	0
425	20241202	124000	501789173	1976	1976	1976	1976	0
426	20241202	123900	501789173	1976	1976	1976	1976	0
427	20241202	123800	501789173	1976	1976	1976	1976	0
428	20241202	123700	501789173	1976	1976	1976	1976	0
429	20241202	123600	501789173	1976	1975	1976	1975	167
430	20241202	123500	501459347	1975	1975	1975	1975	6
431	20241202	123400	501447497	1975	1975	1975	1975	5
432	20241202	123300	501437622	1975	1975	1975	1975	0
433	20241202	123200	501437622	1975	1975	1975	1974	5
434	20241202	123100	501427748	1975	1975	1975	1975	7
435	20241202	123000	501413923	1974	1974	1974	1974	1
436	20241202	122900	501411949	1974	1975	1976	1974	29
437	20241202	122800	501354673	1976	1974	1978	1973	12
438	20241202	122700	501330968	1972	1974	1974	1972	7
439	20241202	122600	501317154	1979	1979	1979	1979	0
440	20241202	122500	501317154	1979	1979	1979	1979	0
441	20241202	122400	501317154	1979	1979	1979	1979	0
442	20241202	122300	501317154	1979	1977	1979	1977	1300
443	20241202	122200	498746552	1977	1976	1977	1976	2
444	20241202	122100	498742599	1978	1978	1978	1978	1
445	20241202	122000	498740621	1979	1978	1979	1978	501
446	20241202	121900	497749642	1979	1976	1979	1976	4927
447	20241202	121800	488008212	1976	1977	1977	1976	2
448	20241202	121700	488004259	1976	1974	1976	1974	1429
449	20241202	121600	485180955	1975	1965	1975	1965	99
450	20241202	121500	484986410	1976	1976	1976	1976	0
451	20241202	121400	484986410	1976	1976	1976	1976	0
452	20241202	121300	484986410	1976	1976	1976	1976	0
453	20241202	121200	484986410	1976	1973	1976	1973	146
454	20241202	121100	484698247	1973	1964	1973	1962	247
455	20241202	121000	484213113	1975	1975	1975	1975	0
456	20241202	120900	484213113	1975	1975	1975	1975	0
457	20241202	120800	484213113	1975	1975	1975	1975	0
458	20241202	120700	484213113	1975	1962	1975	1962	162
459	20241202	120600	483893648	1975	1975	1975	1962	4
460	20241202	120500	483885762	1976	1976	1976	1976	0
461	20241202	120400	483885762	1976	1970	1976	1970	51
462	20241202	120300	483785286	1970	1970	1970	1970	10
463	20241202	120200	483765586	1977	1977	1977	1977	0
464	20241202	120100	483765586	1977	1977	1977	1977	0
465	20241202	120000	483765586	1977	1976	1977	1976	505
466	20241202	115900	482767502	1977	1977	1977	1977	0
467	20241202	115800	482767502	1977	1976	1977	1975	152
468	20241202	115700	482467153	1976	1974	1976	1974	121
469	20241202	115600	482228192	1975	1962	1975	1961	570
470	20241202	115500	481110272	1978	1977	1978	1977	2
471	20241202	115400	481106317	1978	1977	1978	1977	59
472	20241202	115300	480989673	1961	1963	1963	1961	164
473	20241202	115200	480667903	1979	1979	1979	1979	0
474	20241202	115100	480667903	1979	1979	1979	1979	0
475	20241202	115000	480667903	1979	1979	1979	1979	0
476	20241202	114900	480667903	1979	1977	1979	1977	492
477	20241202	114800	479695016	1977	1977	1977	1977	10
478	20241202	114700	479675246	1979	1979	1979	1979	0
479	20241202	114600	479675246	1979	1974	1979	1974	1955
480	20241202	114500	475813965	1973	1967	1973	1967	2489
481	20241202	114400	470910459	1967	1954	1967	1954	2
482	20241202	114300	470906538	1954	1967	1967	1954	405
483	20241202	114200	470115155	1954	1955	1955	1954	2360
484	20241202	114100	465502213	1967	1957	1967	1956	2613
485	20241202	114000	460390067	1958	1959	1959	1958	1123
486	20241202	113900	458191133	1967	1959	1967	1959	1002
487	20241202	113800	456228207	1960	1960	1960	1960	320
488	20241202	113700	455601007	1966	1967	1967	1966	302
489	20241202	113600	455007274	1960	1964	1964	1960	2885
490	20241202	113500	449345420	1965	1965	1965	1965	0
491	20241202	113400	449345420	1965	1965	1965	1965	0
492	20241202	113300	449345420	1965	1965	1965	1965	0
493	20241202	113200	449345420	1965	1965	1965	1965	0
494	20241202	113100	449345420	1965	1965	1965	1965	510
495	20241202	113000	448343270	1964	1964	1964	1964	1000
496	20241202	112900	446379270	1964	1964	1964	1964	1
497	20241202	112800	446377306	1970	1970	1970	1970	10
498	20241202	112700	446357606	1971	1971	1971	1971	1
499	20241202	112600	446355635	1965	1965	1965	1965	1807
500	20241202	112500	442804880	1971	1971	1971	1971	2
501	20241202	112400	442800938	1966	1971	1971	1966	1016
502	20241202	112300	440803477	1966	1971	1973	1966	271
503	20241202	112200	440270665	1973	1973	1973	1973	0
504	20241202	112100	440270665	1973	1973	1973	1973	2
505	20241202	112000	440266719	1972	1968	1972	1967	1261
506	20241202	111900	437786227	1968	1971	1973	1968	2380
507	20241202	111800	433098558	1972	1972	1972	1972	153
508	20241202	111700	432796842	1973	1973	1973	1973	0
509	20241202	111600	432796842	1973	1973	1973	1973	0
510	20241202	111500	432796842	1973	1973	1973	1973	1
511	20241202	111400	432794869	1972	1972	1974	1972	14
512	20241202	111300	432767241	1971	1972	1972	1970	47
513	20241202	111200	432674560	1972	1966	1972	1965	6
514	20241202	111100	432662761	1974	1974	1974	1974	1
515	20241202	111000	432660787	1966	1966	1966	1966	0
516	20241202	110900	432660787	1966	1974	1974	1966	519
517	20241202	110800	431640393	1974	1974	1974	1974	1
518	20241202	110700	431638419	1967	1967	1967	1967	0
519	20241202	110600	431638419	1967	1966	1974	1966	1453
520	20241202	110500	428780732	1974	1967	1974	1967	389
521	20241202	110400	428015548	1967	1969	1969	1967	500
522	20241202	110300	427031836	1974	1973	1974	1973	53
523	20241202	110200	426927264	1974	1973	1974	1973	23
524	20241202	110100	426881884	1975	1975	1975	1975	0
525	20241202	110000	426881884	1975	1969	1975	1969	13
526	20241202	105900	426856256	1974	1974	1974	1969	2130
527	20241202	105800	422661811	1975	1970	1975	1969	776
528	20241202	105700	421133555	1970	1974	1975	1970	2166
529	20241202	105600	416863365	1974	1973	1974	1972	606
530	20241202	105500	415667998	1973	1971	1973	1969	171
531	20241202	105400	415330915	1971	1969	1971	1969	109
532	20241202	105300	415116283	1969	1966	1969	1965	6478
533	20241202	105200	402375087	1967	1965	1967	1965	75
534	20241202	105100	402227706	1965	1965	1965	1965	20
535	20241202	105000	402188406	1965	1966	1966	1965	42
536	20241202	104900	402105865	1965	1966	1967	1965	273
537	20241202	104800	401569027	1966	1967	1967	1966	8
538	20241202	104700	401553292	1967	1966	1967	1966	101
539	20241202	104600	401354725	1967	1966	1967	1966	148
540	20241202	104500	401063748	1966	1952	1966	1951	507
541	20241202	104400	400074526	1967	1967	1967	1967	0
542	20241202	104300	400074526	1967	1967	1967	1967	0
543	20241202	104200	400074526	1967	1962	1967	1962	770
544	20241202	104100	398562804	1962	1951	1962	1951	27
545	20241202	104000	398510116	1963	1962	1963	1962	227
546	20241202	103900	398064715	1962	1961	1962	1961	101
547	20241202	103800	397866653	1963	1963	1963	1963	0
548	20241202	103700	397866653	1963	1963	1963	1963	24
549	20241202	103600	397819541	1963	1960	1963	1960	367
550	20241202	103500	397099898	1960	1951	1960	1946	2572
551	20241202	103400	392094462	1950	1946	1960	1946	51013
552	20241202	103300	292631058	1946	1946	1946	1945	490
553	20241202	103200	291677682	1948	1958	1958	1945	28493
554	20241202	103100	236083022	1962	1962	1962	1962	0
555	20241202	103000	236083022	1962	1962	1963	1957	605
556	20241202	102900	234898509	1963	1960	1963	1957	2130
557	20241202	102800	230727254	1961	1960	1961	1960	158
558	20241202	102700	230417537	1961	1961	1961	1961	0
559	20241202	102600	230417537	1961	1961	1961	1961	5
560	20241202	102500	230407732	1963	1963	1963	1963	0
561	20241202	102400	230407732	1963	1963	1963	1963	0
562	20241202	102300	230407732	1963	1964	1964	1960	69
563	20241202	102200	230272485	1963	1963	1963	1963	2162
564	20241202	102100	226028479	1961	1964	1964	1961	60
565	20241202	102000	225910789	1965	1962	1965	1962	708
566	20241202	101900	224520169	1965	1965	1965	1965	100
567	20241202	101800	224323669	1965	1965	1965	1965	38
568	20241202	101700	224248999	1967	1967	1967	1967	10
569	20241202	101600	224229329	1967	1967	1967	1967	0
570	20241202	101500	224229329	1967	1967	1967	1967	51
571	20241202	101400	224129012	1958	1967	1967	1958	1734
572	20241202	101300	220733121	1960	1960	1960	1960	3015
573	20241202	101200	214823721	1967	1967	1967	1967	0
574	20241202	101100	214823721	1967	1967	1967	1965	101
575	20241202	101000	214625252	1965	1964	1965	1964	60
576	20241202	100900	214507358	1962	1962	1962	1962	2002
577	20241202	100800	210579434	1962	1962	1962	1958	1233
578	20241202	100700	208163974	1960	1962	1962	1960	621
579	20241202	100600	206946179	1960	1960	1960	1960	2609
580	20241202	100500	201832539	1964	1964	1964	1964	0
581	20241202	100400	201832539	1964	1963	1965	1960	3793
582	20241202	100300	194396621	1963	1963	1963	1963	300
583	20241202	100200	193807721	1965	1965	1965	1963	102
584	20241202	100100	193607481	1963	1963	1963	1963	13
585	20241202	100000	193581962	1963	1965	1965	1963	530
586	20241202	095900	192540995	1965	1967	1967	1965	929
587	20241202	095800	190715070	1970	1970	1970	1969	2118
588	20241202	095700	186542615	1970	1968	1970	1967	2069
589	20241202	095600	182471817	1970	1970	1970	1970	0
590	20241202	095500	182471817	1970	1970	1970	1970	0
591	20241202	095400	182471817	1970	1970	1970	1970	101
592	20241202	095300	182272847	1970	1970	1970	1970	0
593	20241202	095200	182272847	1970	1970	1970	1970	10
594	20241202	095100	182253147	1970	1970	1970	1970	22
595	20241202	095000	182209807	1965	1966	1967	1965	10689
596	20241202	094900	161205259	1967	1967	1967	1966	89
597	20241202	094800	161030246	1967	1970	1970	1967	25
598	20241202	094700	160981068	1970	1971	1971	1967	536
599	20241202	094600	159926677	1971	1967	1971	1967	191
600	20241202	094500	159550976	1968	1979	1979	1968	1291
601	20241202	094400	157007921	1971	1973	1973	1971	1211
602	20241202	094300	154621038	1973	1975	1979	1971	3858
603	20241202	094200	147012886	1975	1976	1976	1974	2281
604	20241202	094100	142508783	1982	1982	1982	1982	1028
605	20241202	094000	140471287	1982	1982	1982	1982	1
606	20241202	093900	140469305	1975	1976	1982	1975	860
607	20241202	093800	138768638	1982	1982	1982	1982	9
608	20241202	093700	138750800	1982	1975	1982	1975	6313
609	20241202	093600	126282618	1975	1975	1975	1975	1004
610	20241202	093500	124299718	1975	1975	1975	1975	165
611	20241202	093400	123973843	1975	1975	1975	1975	2269
612	20241202	093300	119492568	1975	1975	1975	1975	84
613	20241202	093200	119326668	1975	1975	1975	1973	6134
614	20241202	093100	107213899	1975	1976	1976	1975	4566
615	20241202	093000	98195399	1982	1980	1982	1977	1165
616	20241202	092900	95889952	1980	1983	1983	1980	4049
617	20241202	092800	87864250	1983	1995	1995	1983	4263
618	20241202	092700	79408344	1985	1994	1995	1985	4797
619	20241202	092600	69875811	1995	1986	1995	1986	121
620	20241202	092500	69635496	1997	1997	1997	1987	35
621	20241202	092400	69565901	1997	1997	1997	1997	3
622	20241202	092300	69559910	1997	1990	1997	1990	332
623	20241202	092200	68899223	1997	1997	1997	1997	1
624	20241202	092100	68897226	1990	1990	1990	1990	6021
625	20241202	092000	56915436	1997	1997	1997	1997	0
626	20241202	091900	56915436	1997	1997	1997	1997	1
627	20241202	091800	56913439	1990	1997	1997	1990	926
628	20241202	091700	55064224	1998	1997	1998	1997	2
629	20241202	091600	55060229	1998	1998	1998	1998	0
630	20241202	091500	55060229	1998	1998	1998	1998	2499
631	20241202	091400	50067227	1998	1998	1998	1998	0
632	20241202	091300	50067227	1998	1993	1999	1985	5798
633	20241202	091200	38556404	1985	1993	1993	1985	61
634	20241202	091100	38435311	1985	1987	1987	1985	1000
635	20241202	091000	36449842	1999	1999	1999	1997	309
636	20241202	090900	35832515	1997	1997	1997	1997	368
637	20241202	090800	35097619	1997	1997	1997	1997	0
638	20241202	090700	35097619	1997	1995	1999	1983	8343
639	20241202	090600	18465746	1995	1995	1995	1995	4
640	20241202	090500	18457766	1999	2000	2000	1999	501
641	20241202	090400	17455767	2000	2000	2000	2000	200
642	20241202	090300	17055767	2005	2005	2005	2000	1108
643	20241202	090200	14836627	2005	2000	2005	2000	1249
644	20241202	090100	12335877	1999	1993	1999	1992	3389
645	20241202	090000	5572722	1994	1993	1994	1982	2807