KissMeData/024840/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191000	1460091321	1935	1935	1935	1935	9739
3	20241202	190900	1460091321	1935	1935	1935	1935	0
4	20241202	190800	1460091321	1935	1935	1935	1935	0
5	20241202	190700	1460091321	1935	1935	1935	1935	0
6	20241202	190600	1460091321	1935	1935	1935	1935	0
7	20241202	190500	1460091321	1935	1935	1935	1935	0
8	20241202	190400	1460091321	1935	1935	1935	1935	0
9	20241202	190300	1460091321	1935	1935	1935	1935	0
10	20241202	190200	1460091321	1935	1935	1935	1935	0
11	20241202	190100	1460091321	1935	1935	1935	1935	0
12	20241202	190000	1460091321	1935	1935	1935	1935	0
13	20241202	185900	1460091321	1935	1935	1935	1935	0
14	20241202	185800	1460091321	1935	1935	1935	1935	0
15	20241202	185700	1460091321	1935	1935	1935	1935	0
16	20241202	185600	1460091321	1935	1935	1935	1935	0
17	20241202	185500	1460091321	1935	1935	1935	1935	0
18	20241202	185400	1460091321	1935	1935	1935	1935	0
19	20241202	185300	1460091321	1935	1935	1935	1935	0
20	20241202	185200	1460091321	1935	1935	1935	1935	0
21	20241202	185100	1460091321	1935	1935	1935	1935	0
22	20241202	185000	1460091321	1935	1935	1935	1935	0
23	20241202	184900	1460091321	1935	1935	1935	1935	0
24	20241202	184800	1460091321	1935	1935	1935	1935	0
25	20241202	184700	1460091321	1935	1935	1935	1935	0
26	20241202	184600	1460091321	1935	1935	1935	1935	0
27	20241202	184500	1460091321	1935	1935	1935	1935	0
28	20241202	184400	1460091321	1935	1935	1935	1935	0
29	20241202	184300	1460091321	1935	1935	1935	1935	0
30	20241202	184200	1460091321	1935	1935	1935	1935	0
31	20241202	184100	1460091321	1935	1935	1935	1935	0
32	20241202	184000	1460091321	1935	1935	1935	1935	9739
33	20241202	183900	1460091321	1935	1935	1935	1935	0
34	20241202	183800	1460091321	1935	1935	1935	1935	0
35	20241202	183700	1460091321	1935	1935	1935	1935	0
36	20241202	183600	1460091321	1935	1935	1935	1935	0
37	20241202	183500	1460091321	1935	1935	1935	1935	0
38	20241202	183400	1460091321	1935	1935	1935	1935	0
39	20241202	183300	1460091321	1935	1935	1935	1935	0
40	20241202	183200	1460091321	1935	1935	1935	1935	0
41	20241202	183100	1460091321	1935	1935	1935	1935	0
42	20241202	183000	1460091321	1935	1935	1935	1935	0
43	20241202	182900	1460091321	1935	1935	1935	1935	0
44	20241202	182800	1460091321	1935	1935	1935	1935	0
45	20241202	182700	1460091321	1935	1935	1935	1935	0
46	20241202	182600	1460091321	1935	1935	1935	1935	0
47	20241202	182500	1460091321	1935	1935	1935	1935	0
48	20241202	182400	1460091321	1935	1935	1935	1935	0
49	20241202	182300	1460091321	1935	1935	1935	1935	0
50	20241202	182200	1460091321	1935	1935	1935	1935	0
51	20241202	182100	1460091321	1935	1935	1935	1935	0
52	20241202	182000	1460091321	1935	1935	1935	1935	0
53	20241202	181900	1460091321	1935	1935	1935	1935	0
54	20241202	181800	1460091321	1935	1935	1935	1935	0
55	20241202	181700	1460091321	1935	1935	1935	1935	0
56	20241202	181600	1460091321	1935	1935	1935	1935	0
57	20241202	181500	1460091321	1935	1935	1935	1935	0
58	20241202	181400	1460091321	1935	1935	1935	1935	0
59	20241202	181300	1460091321	1935	1935	1935	1935	0
60	20241202	181200	1460091321	1935	1935	1935	1935	0
61	20241202	181100	1460091321	1935	1935	1935	1935	0
62	20241202	181000	1460091321	1935	1935	1935	1935	9739
63	20241202	180900	1460091321	1935	1935	1935	1935	0
64	20241202	180800	1460091321	1935	1935	1935	1935	0
65	20241202	180700	1460091321	1935	1935	1935	1935	0
66	20241202	180600	1460091321	1935	1935	1935	1935	0
67	20241202	180500	1460091321	1935	1935	1935	1935	0
68	20241202	180400	1460091321	1935	1935	1935	1935	0
69	20241202	180300	1460091321	1935	1935	1935	1935	0
70	20241202	180200	1460091321	1935	1935	1935	1935	0
71	20241202	180100	1460091321	1935	1935	1935	1935	0
72	20241202	180000	1460091321	1935	1935	1935	1935	0
73	20241202	175900	1460091321	1935	1935	1935	1935	0
74	20241202	175800	1460091321	1935	1935	1935	1935	0
75	20241202	175700	1460091321	1935	1935	1935	1935	0
76	20241202	175600	1460091321	1935	1935	1935	1935	0
77	20241202	175500	1460091321	1935	1935	1935	1935	0
78	20241202	175400	1460091321	1935	1935	1935	1935	0
79	20241202	175300	1460091321	1935	1935	1935	1935	0
80	20241202	175200	1460091321	1935	1935	1935	1935	0
81	20241202	175100	1460091321	1935	1935	1935	1935	0
82	20241202	175000	1460091321	1935	1935	1935	1935	0
83	20241202	174900	1460091321	1935	1935	1935	1935	0
84	20241202	174800	1460091321	1935	1935	1935	1935	0
85	20241202	174700	1460091321	1935	1935	1935	1935	0
86	20241202	174600	1460091321	1935	1935	1935	1935	0
87	20241202	174500	1460091321	1935	1935	1935	1935	0
88	20241202	174400	1460091321	1935	1935	1935	1935	0
89	20241202	174300	1460091321	1935	1935	1935	1935	0
90	20241202	174200	1460091321	1935	1935	1935	1935	0
91	20241202	174100	1460091321	1935	1935	1935	1935	0
92	20241202	174000	1460091321	1935	1935	1935	1935	9739
93	20241202	173900	1460091321	1935	1935	1935	1935	0
94	20241202	173800	1460091321	1935	1935	1935	1935	0
95	20241202	173700	1460091321	1935	1935	1935	1935	0
96	20241202	173600	1460091321	1935	1935	1935	1935	0
97	20241202	173500	1460091321	1935	1935	1935	1935	0
98	20241202	173400	1460091321	1935	1935	1935	1935	0
99	20241202	173300	1460091321	1935	1935	1935	1935	0
100	20241202	173200	1460091321	1935	1935	1935	1935	0
101	20241202	173100	1460091321	1935	1935	1935	1935	0
102	20241202	173000	1460091321	1935	1935	1935	1935	0
103	20241202	172900	1460091321	1935	1935	1935	1935	0
104	20241202	172800	1460091321	1935	1935	1935	1935	0
105	20241202	172700	1460091321	1935	1935	1935	1935	0
106	20241202	172600	1460091321	1935	1935	1935	1935	0
107	20241202	172500	1460091321	1935	1935	1935	1935	0
108	20241202	172400	1460091321	1935	1935	1935	1935	0
109	20241202	172300	1460091321	1935	1935	1935	1935	0
110	20241202	172200	1460091321	1935	1935	1935	1935	0
111	20241202	172100	1460091321	1935	1935	1935	1935	0
112	20241202	172000	1460091321	1935	1935	1935	1935	0
113	20241202	171900	1460091321	1935	1935	1935	1935	0
114	20241202	171800	1460091321	1935	1935	1935	1935	0
115	20241202	171700	1460091321	1935	1935	1935	1935	0
116	20241202	171600	1460091321	1935	1935	1935	1935	0
117	20241202	171500	1460091321	1935	1935	1935	1935	0
118	20241202	171400	1460091321	1935	1935	1935	1935	0
119	20241202	171300	1460091321	1935	1935	1935	1935	0
120	20241202	171200	1460091321	1935	1935	1935	1935	0
121	20241202	171100	1460091321	1935	1935	1935	1935	0
122	20241202	171000	1460091321	1935	1935	1935	1935	9739
123	20241202	170900	1460091321	1935	1935	1935	1935	0
124	20241202	170800	1460091321	1935	1935	1935	1935	0
125	20241202	170700	1460091321	1935	1935	1935	1935	0
126	20241202	170600	1460091321	1935	1935	1935	1935	0
127	20241202	170500	1460091321	1935	1935	1935	1935	0
128	20241202	170400	1460091321	1935	1935	1935	1935	0
129	20241202	170300	1460091321	1935	1935	1935	1935	0
130	20241202	170200	1460091321	1935	1935	1935	1935	0
131	20241202	170100	1460091321	1935	1935	1935	1935	0
132	20241202	170000	1460091321	1935	1935	1935	1935	0
133	20241202	165900	1460091321	1935	1935	1935	1935	0
134	20241202	165800	1460091321	1935	1935	1935	1935	0
135	20241202	165700	1460091321	1935	1935	1935	1935	0
136	20241202	165600	1460091321	1935	1935	1935	1935	0
137	20241202	165500	1460091321	1935	1935	1935	1935	0
138	20241202	165400	1460091321	1935	1935	1935	1935	0
139	20241202	165300	1460091321	1935	1935	1935	1935	0
140	20241202	165200	1460091321	1935	1935	1935	1935	0
141	20241202	165100	1460091321	1935	1935	1935	1935	0
142	20241202	165000	1460091321	1935	1935	1935	1935	0
143	20241202	164900	1460091321	1935	1935	1935	1935	0
144	20241202	164800	1460091321	1935	1935	1935	1935	0
145	20241202	164700	1460091321	1935	1935	1935	1935	0
146	20241202	164600	1460091321	1935	1935	1935	1935	0
147	20241202	164500	1460091321	1935	1935	1935	1935	0
148	20241202	164400	1460091321	1935	1935	1935	1935	0
149	20241202	164300	1460091321	1935	1935	1935	1935	0
150	20241202	164200	1460091321	1935	1935	1935	1935	0
151	20241202	164100	1460091321	1935	1935	1935	1935	0
152	20241202	164000	1460091321	1935	1935	1935	1935	9739
153	20241202	163900	1460091321	1935	1935	1935	1935	0
154	20241202	163800	1460091321	1935	1935	1935	1935	0
155	20241202	163700	1460091321	1935	1935	1935	1935	0
156	20241202	163600	1460091321	1935	1935	1935	1935	0
157	20241202	163500	1460091321	1935	1935	1935	1935	0
158	20241202	163400	1460091321	1935	1935	1935	1935	0
159	20241202	163300	1460091321	1935	1935	1935	1935	0
160	20241202	163200	1460091321	1935	1935	1935	1935	0
161	20241202	163100	1460091321	1935	1935	1935	1935	0
162	20241202	163000	1460091321	1935	1935	1935	1935	0
163	20241202	162900	1460091321	1935	1935	1935	1935	0
164	20241202	162800	1460091321	1935	1935	1935	1935	0
165	20241202	162700	1460091321	1935	1935	1935	1935	0
166	20241202	162600	1460091321	1935	1935	1935	1935	0
167	20241202	162500	1460091321	1935	1935	1935	1935	0
168	20241202	162400	1460091321	1935	1935	1935	1935	0
169	20241202	162300	1460091321	1935	1935	1935	1935	0
170	20241202	162200	1460091321	1935	1935	1935	1935	0
171	20241202	162100	1460091321	1935	1935	1935	1935	0
172	20241202	162000	1460091321	1935	1935	1935	1935	0
173	20241202	161900	1460091321	1935	1935	1935	1935	0
174	20241202	161800	1460091321	1935	1935	1935	1935	0
175	20241202	161700	1460091321	1935	1935	1935	1935	0
176	20241202	161600	1460091321	1935	1935	1935	1935	0
177	20241202	161500	1460091321	1935	1935	1935	1935	0
178	20241202	161400	1460091321	1935	1935	1935	1935	0
179	20241202	161300	1460091321	1935	1935	1935	1935	0
180	20241202	161200	1460091321	1935	1935	1935	1935	0
181	20241202	161100	1460091321	1935	1935	1935	1935	0
182	20241202	161000	1460091321	1935	1935	1935	1935	9739
183	20241202	160900	1460091321	1935	1935	1935	1935	0
184	20241202	160800	1460091321	1935	1935	1935	1935	0
185	20241202	160700	1460091321	1935	1935	1935	1935	0
186	20241202	160600	1460091321	1935	1935	1935	1935	0
187	20241202	160500	1460091321	1935	1935	1935	1935	0
188	20241202	160400	1460091321	1935	1935	1935	1935	0
189	20241202	160300	1460091321	1935	1935	1935	1935	0
190	20241202	160200	1460091321	1935	1935	1935	1935	0
191	20241202	160100	1460091321	1935	1935	1935	1935	0
192	20241202	160000	1460091321	1935	1935	1935	1935	0
193	20241202	155900	1460091321	1935	1935	1935	1935	0
194	20241202	155800	1460091321	1935	1935	1935	1935	0
195	20241202	155700	1460091321	1935	1935	1935	1935	0
196	20241202	155600	1460091321	1935	1935	1935	1935	0
197	20241202	155500	1460091321	1935	1935	1935	1935	0
198	20241202	155400	1460091321	1935	1935	1935	1935	0
199	20241202	155300	1460091321	1935	1935	1935	1935	0
200	20241202	155200	1460091321	1935	1935	1935	1935	0
201	20241202	155100	1460091321	1935	1935	1935	1935	0
202	20241202	155000	1460091321	1935	1935	1935	1935	0
203	20241202	154900	1460091321	1935	1935	1935	1935	0
204	20241202	154800	1460091321	1935	1935	1935	1935	0
205	20241202	154700	1460091321	1935	1935	1935	1935	0
206	20241202	154600	1460091321	1935	1935	1935	1935	0
207	20241202	154500	1460091321	1935	1935	1935	1935	0
208	20241202	154400	1460091321	1935	1935	1935	1935	0
209	20241202	154300	1460091321	1935	1935	1935	1935	0
210	20241202	154200	1460091321	1935	1935	1935	1935	0
211	20241202	154100	1460091321	1935	1935	1935	1935	0
212	20241202	154000	1460091321	1935	1935	1935	1935	9739
213	20241202	153900	1460091321	1935	1935	1935	1935	0
214	20241202	153800	1460091321	1935	1935	1935	1935	0
215	20241202	153700	1460091321	1935	1935	1935	1935	0
216	20241202	153600	1460091321	1935	1935	1935	1935	0
217	20241202	153500	1460091321	1935	1935	1935	1935	0
218	20241202	153400	1460091321	1935	1935	1935	1935	0
219	20241202	153300	1460091321	1935	1935	1935	1935	0
220	20241202	153200	1460091321	1935	1935	1935	1935	0
221	20241202	153100	1460091321	1935	1935	1935	1935	0
222	20241202	153000	1460091321	1935	1935	1935	1935	9739
223	20241202	152900	1441246356	1938	1938	1938	1938	0
224	20241202	152800	1441246356	1938	1938	1938	1938	0
225	20241202	152700	1441246356	1938	1938	1938	1938	0
226	20241202	152600	1441246356	1938	1938	1938	1938	0
227	20241202	152500	1441246356	1938	1938	1938	1938	0
228	20241202	152400	1441246356	1938	1938	1938	1938	0
229	20241202	152300	1441246356	1938	1938	1938	1938	0
230	20241202	152200	1441246356	1938	1938	1938	1938	0
231	20241202	152100	1441246356	1938	1938	1938	1938	0
232	20241202	152000	1441246356	1938	1938	1938	1938	0
233	20241202	151900	1441246356	1938	1938	1938	1934	1088
234	20241202	151800	1439141856	1939	1934	1939	1934	3340
235	20241202	151700	1432680119	1939	1935	1940	1934	2011
236	20241202	151600	1428790833	1941	1937	1941	1934	2424
237	20241202	151500	1424101155	1941	1941	1941	1934	4240
238	20241202	151400	1415887480	1941	1943	1943	1941	11
239	20241202	151300	1415866115	1943	1937	1943	1937	788
240	20241202	151200	1414339609	1936	1936	1936	1936	24486
241	20241202	151100	1366934713	1936	1935	1936	1934	4791
242	20241202	151000	1357666679	1935	1936	1936	1935	6931
243	20241202	150900	1344254215	1936	1937	1937	1936	6300
244	20241202	150800	1332056915	1936	1940	1940	1936	301
245	20241202	150700	1331474175	1940	1944	1944	1936	660
246	20241202	150600	1330193055	1944	1936	1944	1936	1515
247	20241202	150500	1327258945	1938	1935	1938	1935	2743
248	20241202	150400	1321948309	1935	1934	1937	1933	630
249	20241202	150300	1320729776	1934	1932	1934	1930	6478
250	20241202	150200	1308212483	1932	1938	1940	1932	4215
251	20241202	150100	1300056797	1940	1940	1940	1937	2843
252	20241202	150000	1294547485	1940	1940	1940	1940	584
253	20241202	145900	1293414525	1946	1946	1946	1938	855
254	20241202	145800	1291757507	1938	1940	1947	1938	5021
255	20241202	145700	1282021631	1940	1940	1940	1940	4200
256	20241202	145600	1273873631	1947	1943	1947	1941	3798
257	20241202	145500	1266501244	1942	1944	1944	1942	1172
258	20241202	145400	1264224125	1950	1950	1950	1950	0
259	20241202	145300	1264224125	1950	1948	1950	1948	51
260	20241202	145200	1264124775	1948	1943	1948	1943	34
261	20241202	145100	1264058673	1948	1948	1948	1948	632
262	20241202	145000	1262827537	1952	1952	1952	1952	1
263	20241202	144900	1262825585	1943	1944	1944	1943	700
264	20241202	144800	1261465147	1949	1942	1949	1942	320
265	20241202	144700	1260842328	1946	1942	1947	1941	867
266	20241202	144600	1259156283	1940	1941	1942	1939	2347
267	20241202	144500	1254603409	1942	1942	1942	1942	510
268	20241202	144400	1253612989	1942	1942	1942	1942	10
269	20241202	144300	1253593569	1949	1949	1949	1949	2
270	20241202	144200	1253589671	1941	1952	1952	1941	1008
271	20241202	144100	1251622095	1952	1941	1952	1941	105
272	20241202	144000	1251418268	1954	1954	1954	1954	0
273	20241202	143900	1251418268	1954	1940	1954	1939	1796
274	20241202	143800	1247934046	1946	1945	1948	1938	2354
275	20241202	143700	1243360027	1946	1949	1954	1946	1354
276	20241202	143600	1240722134	1950	1955	1955	1949	9741
277	20241202	143500	1221711646	1957	1955	1957	1953	4733
278	20241202	143400	1212466205	1958	1958	1958	1958	6
279	20241202	143300	1212454457	1955	1958	1958	1955	153
280	20241202	143200	1212155279	1958	1956	1958	1955	3096
281	20241202	143100	1206102167	1957	1958	1958	1957	268
282	20241202	143000	1205577622	1958	1958	1958	1958	81
283	20241202	142900	1205419024	1958	1958	1958	1958	166
284	20241202	142800	1205093996	1958	1956	1958	1956	1429
285	20241202	142700	1202298136	1958	1957	1958	1957	96
286	20241202	142600	1202110262	1957	1958	1958	1957	1179
287	20241202	142500	1199801938	1958	1958	1958	1958	36
288	20241202	142400	1199731450	1957	1957	1958	1957	493
289	20241202	142300	1198766546	1957	1957	1957	1956	615
290	20241202	142200	1197563341	1957	1957	1957	1957	1
291	20241202	142100	1197561384	1955	1955	1955	1955	455
292	20241202	142000	1196671859	1955	1957	1958	1955	14906
293	20241202	141900	1167524207	1957	1960	1960	1957	9995
294	20241202	141800	1147952422	1960	1962	1962	1960	1000
295	20241202	141700	1145992420	1960	1963	1963	1960	17235
296	20241202	141600	1112190383	1966	1964	1966	1963	2962
297	20241202	141500	1106375913	1966	1963	1966	1963	2121
298	20241202	141400	1102212215	1963	1963	1963	1963	2
299	20241202	141300	1102208289	1966	1963	1966	1962	786
300	20241202	141200	1100665390	1962	1963	1963	1962	6400
301	20241202	141100	1088105763	1964	1964	1964	1964	703
302	20241202	141000	1086725071	1965	1966	1966	1964	1677
303	20241202	140900	1083430111	1966	1966	1966	1966	214
304	20241202	140800	1083009387	1970	1967	1970	1967	2208
305	20241202	140700	1078666248	1967	1969	1974	1967	3364
306	20241202	140600	1072045711	1975	1975	1975	1975	10
307	20241202	140500	1072025961	1976	1970	1976	1970	20
308	20241202	140400	1071986488	1969	1970	1970	1969	406
309	20241202	140300	1071186804	1970	1970	1970	1969	2277
310	20241202	140200	1066702058	1969	1969	1969	1969	299
311	20241202	140100	1066113327	1969	1969	1970	1969	8
312	20241202	140000	1066097574	1969	1970	1970	1969	670
313	20241202	135900	1064778112	1970	1970	1970	1970	233
314	20241202	135800	1064319102	1970	1973	1973	1970	33
315	20241202	135700	1064254089	1970	1968	1970	1968	42
316	20241202	135600	1064171371	1967	1974	1974	1967	5204
317	20241202	135500	1053921935	1975	1975	1975	1975	500
318	20241202	135400	1052934435	1974	1974	1974	1974	15
319	20241202	135300	1052904825	1974	1974	1974	1974	188
320	20241202	135200	1052533713	1976	1976	1976	1976	795
321	20241202	135100	1050962793	1976	1976	1976	1976	84
322	20241202	135000	1050796809	1976	1974	1976	1974	2318
323	20241202	134900	1046217041	1974	1976	1976	1974	84
324	20241202	134800	1046051167	1974	1975	1975	1974	142
325	20241202	134700	1045770804	1976	1974	1976	1974	303
326	20241202	134600	1045172676	1975	1976	1976	1975	411
327	20241202	134500	1044360646	1976	1985	1985	1975	6964
328	20241202	134400	1030585113	1985	1984	1985	1984	128
329	20241202	134300	1030331038	1985	1978	1985	1978	2063
330	20241202	134200	1026238974	1983	1982	1983	1982	24
331	20241202	134100	1026191395	1983	1978	1983	1978	35
332	20241202	134000	1026122110	1978	1978	1978	1978	205
333	20241202	133900	1025716620	1982	1982	1982	1982	1000
334	20241202	133800	1023734620	1983	1983	1983	1983	0
335	20241202	133700	1023734620	1983	1980	1983	1980	22
336	20241202	133600	1023691024	1976	1982	1983	1976	1169
337	20241202	133500	1021378804	1984	1984	1984	1984	0
338	20241202	133400	1021378804	1984	1975	1987	1975	8532
339	20241202	133300	1004527260	1984	1982	1984	1975	1592
340	20241202	133200	1001370088	1982	1971	1982	1971	60000
341	20241202	133100	883017915	1972	1972	1972	1972	10
342	20241202	133000	882998195	1971	1972	1972	1971	1035
343	20241202	132900	880957184	1972	1970	1972	1970	9188
344	20241202	132800	862839354	1970	1971	1971	1970	152
345	20241202	132700	862539804	1971	1972	1972	1971	20
346	20241202	132600	862500374	1972	1970	1972	1970	81
347	20241202	132500	862340688	1972	1972	1972	1970	8235
348	20241202	132400	846101436	1970	1972	1972	1970	1226
349	20241202	132300	843683962	1972	1971	1972	1971	3190
350	20241202	132200	837393372	1971	1971	1971	1970	120
351	20241202	132100	837156857	1971	1969	1971	1969	500
352	20241202	132000	836171377	1969	1969	1969	1969	0
353	20241202	131900	836171377	1969	1969	1969	1969	0
354	20241202	131800	836171377	1969	1969	1969	1969	0
355	20241202	131700	836171377	1969	1969	1969	1969	100
356	20241202	131600	835974477	1971	1971	1971	1971	200
357	20241202	131500	835580277	1971	1970	1971	1967	1202
358	20241202	131400	833214633	1970	1970	1970	1970	100
359	20241202	131300	833017633	1971	1971	1971	1971	11
360	20241202	131200	832995952	1972	1972	1972	1972	127
361	20241202	131100	832745508	1972	1971	1972	1971	284
362	20241202	131000	832185470	1972	1971	1972	1971	500
363	20241202	130900	831199487	1971	1972	1972	1971	291
364	20241202	130800	830625672	1972	1971	1972	1971	2737
365	20241202	130700	825230635	1971	1971	1971	1971	1010
366	20241202	130600	823239925	1971	1967	1971	1967	21
367	20241202	130500	823198614	1967	1970	1972	1967	288
368	20241202	130400	822631742	1970	1967	1970	1966	672
369	20241202	130300	821309587	1967	1967	1967	1967	86
370	20241202	130200	821140425	1968	1968	1968	1968	0
371	20241202	130100	821140425	1968	1968	1968	1968	1
372	20241202	130000	821138457	1968	1968	1968	1968	3
373	20241202	125900	821132553	1966	1968	1968	1966	3
374	20241202	125800	821126652	1963	1963	1964	1963	153
375	20241202	125700	820826312	1963	1963	1963	1963	33
376	20241202	125600	820761533	1963	1963	1963	1963	65
377	20241202	125500	820633938	1962	1962	1962	1962	0
378	20241202	125400	820633938	1962	1962	1962	1962	220
379	20241202	125300	820202298	1962	1968	1968	1962	1477
380	20241202	125200	817301399	1962	1964	1964	1962	1205
381	20241202	125100	814936527	1964	1964	1964	1964	10
382	20241202	125000	814916887	1968	1963	1968	1963	276
383	20241202	124900	814375094	1968	1963	1968	1963	19
384	20241202	124800	814337782	1970	1970	1970	1970	0
385	20241202	124700	814337782	1970	1970	1970	1970	0
386	20241202	124600	814337782	1970	1964	1970	1963	671
387	20241202	124500	813020559	1963	1964	1964	1963	3003
388	20241202	124400	807122880	1970	1970	1970	1970	292
389	20241202	124300	806547640	1970	1970	1970	1970	20
390	20241202	124200	806508240	1970	1970	1970	1970	0
391	20241202	124100	806508240	1970	1970	1970	1970	1
392	20241202	124000	806506270	1965	1964	1965	1964	228
393	20241202	123900	806058450	1970	1970	1970	1970	1
394	20241202	123800	806056480	1970	1966	1970	1966	600
395	20241202	123700	804876476	1970	1970	1970	1970	152
396	20241202	123600	804577036	1971	1971	1971	1971	0
397	20241202	123500	804577036	1971	1971	1971	1971	0
398	20241202	123400	804577036	1971	1970	1972	1965	120
399	20241202	123300	804340648	1970	1970	1970	1970	874
400	20241202	123200	802618868	1970	1970	1970	1970	1
401	20241202	123100	802616898	1972	1972	1972	1972	1202
402	20241202	123000	800246554	1971	1971	1971	1971	320
403	20241202	122900	799615834	1971	1969	1971	1969	285
404	20241202	122800	799054297	1969	1969	1969	1969	1074
405	20241202	122700	796939591	1969	1969	1969	1969	0
406	20241202	122600	796939591	1969	1962	1969	1962	6
407	20241202	122500	796927812	1962	1966	1966	1962	17551
408	20241202	122400	762461871	1966	1966	1966	1966	121
409	20241202	122300	762223985	1965	1966	1966	1965	1080
410	20241202	122200	760100718	1966	1966	1966	1966	2032
411	20241202	122100	756105806	1967	1967	1967	1967	0
412	20241202	122000	756105806	1967	1968	1968	1967	774
413	20241202	121900	754583344	1967	1968	1968	1967	7
414	20241202	121800	754569569	1968	1968	1968	1968	4
415	20241202	121700	754561697	1967	1967	1967	1967	316
416	20241202	121600	753940125	1967	1967	1967	1966	181
417	20241202	121500	753584106	1967	1967	1967	1967	0
418	20241202	121400	753584106	1967	1967	1967	1967	505
419	20241202	121300	752590771	1967	1967	1967	1967	92
420	20241202	121200	752409807	1966	1966	1968	1966	1742
421	20241202	121100	748985021	1967	1967	1967	1967	1512
422	20241202	121000	746010917	1967	1966	1969	1966	5921
423	20241202	120900	734370208	1969	1966	1969	1966	840
424	20241202	120800	732718759	1967	1967	1968	1967	22
425	20241202	120700	732675483	1967	1968	1968	1967	234
426	20241202	120600	732215195	1967	1967	1967	1967	1510
427	20241202	120500	729245025	1967	1968	1968	1967	230
428	20241202	120400	728792495	1966	1966	1966	1966	0
429	20241202	120300	728792495	1966	1966	1966	1966	87
430	20241202	120200	728621453	1966	1967	1967	1966	1966
431	20241202	120100	724756296	1970	1970	1970	1970	50
432	20241202	120000	724657796	1970	1969	1970	1967	25
433	20241202	115900	724608572	1970	1970	1970	1970	0
434	20241202	115800	724608572	1970	1970	1970	1970	0
435	20241202	115700	724608572	1970	1970	1970	1970	2016
436	20241202	115600	720637052	1970	1967	1970	1967	1077
437	20241202	115500	718518590	1970	1971	1971	1970	2
438	20241202	115400	718514649	1971	1969	1971	1969	1521
439	20241202	115300	715516785	1971	1971	1971	1971	1
440	20241202	115200	715514814	1967	1967	1967	1967	533
441	20241202	115100	714466403	1968	1970	1970	1968	200
442	20241202	115000	714072603	1970	1969	1971	1968	607
443	20241202	114900	712877888	1971	1971	1971	1971	0
444	20241202	114800	712877888	1971	1971	1971	1971	1
445	20241202	114700	712875917	1970	1970	1970	1970	0
446	20241202	114600	712875917	1970	1970	1970	1970	200
447	20241202	114500	712481917	1970	1968	1970	1968	31
448	20241202	114400	712420907	1971	1971	1971	1971	1
449	20241202	114300	712418936	1971	1971	1971	1971	0
450	20241202	114200	712418936	1971	1971	1971	1971	1
451	20241202	114100	712416965	1971	1969	1971	1965	5877
452	20241202	114000	700862029	1971	1970	1971	1970	24
453	20241202	113900	700814744	1972	1971	1972	1970	2194
454	20241202	113800	696490227	1970	1972	1972	1970	201
455	20241202	113700	696093869	1972	1971	1972	1971	4043
456	20241202	113600	688122073	1971	1969	1971	1969	834
457	20241202	113500	686479925	1969	1968	1969	1966	1001
458	20241202	113400	684511360	1968	1969	1969	1968	723
459	20241202	113300	683088394	1969	1969	1969	1969	160
460	20241202	113200	682773354	1969	1969	1969	1969	25
461	20241202	113100	682724129	1969	1969	1969	1969	55
462	20241202	113000	682615834	1968	1968	1968	1968	0
463	20241202	112900	682615834	1968	1968	1968	1968	470
464	20241202	112800	681690874	1968	1969	1969	1968	38
465	20241202	112700	681616072	1969	1969	1969	1969	50
466	20241202	112600	681517622	1970	1971	1972	1970	1194
467	20241202	112500	679165432	1970	1970	1970	1970	11
468	20241202	112400	679143762	1970	1974	1975	1970	5607
469	20241202	112300	668087562	1975	1976	1976	1975	1040
470	20241202	112200	666033062	1980	1980	1980	1980	0
471	20241202	112100	666033062	1980	1979	1980	1979	8
472	20241202	112000	666017229	1974	1981	1981	1974	147
473	20241202	111900	665727016	1981	1981	1981	1981	3
474	20241202	111800	665721073	1974	1974	1974	1974	20
475	20241202	111700	665681593	1974	1974	1974	1974	231
476	20241202	111600	665225599	1974	1982	1982	1974	1462
477	20241202	111500	662336873	1982	1984	1984	1982	41
478	20241202	111400	662255589	1982	1980	1982	1980	618
479	20241202	111300	661030931	1980	1981	1981	1980	75
480	20241202	111200	660882428	1981	1981	1981	1980	17
481	20241202	111100	660848752	1981	1982	1982	1981	68
482	20241202	111000	660714008	1982	1982	1982	1982	4
483	20241202	110900	660706080	1982	1988	1988	1982	884
484	20241202	110800	658953370	1985	1986	1986	1985	340
485	20241202	110700	658278422	1988	1988	1988	1986	207
486	20241202	110600	657867164	1988	1987	1988	1987	158
487	20241202	110500	657553110	1988	1988	1988	1988	1
488	20241202	110400	657551122	1985	1987	1988	1985	8
489	20241202	110300	657535233	1988	1988	1988	1988	11
490	20241202	110200	657513365	1988	1988	1988	1988	10
491	20241202	110100	657493485	1988	1988	1988	1988	0
492	20241202	110000	657493485	1988	1988	1988	1988	1
493	20241202	105900	657491497	1988	1984	1988	1984	318
494	20241202	105800	656860563	1988	1988	1988	1988	0
495	20241202	105700	656860563	1988	1988	1988	1988	36
496	20241202	105600	656788995	1988	1988	1988	1988	3
497	20241202	105500	656783031	1988	1988	1988	1988	3
498	20241202	105400	656777067	1988	1983	1988	1983	3
499	20241202	105300	656771108	1988	1988	1988	1988	0
500	20241202	105200	656771108	1988	1988	1988	1988	63
501	20241202	105100	656645864	1990	1990	1990	1990	3
502	20241202	105000	656639894	1990	1990	1990	1990	51
503	20241202	104900	656538404	1990	1990	1990	1990	200
504	20241202	104800	656140404	1990	1990	1990	1990	2
505	20241202	104700	656136424	1990	1989	1990	1989	137
506	20241202	104600	655863894	1989	1989	1989	1989	0
507	20241202	104500	655863894	1989	1985	1989	1980	447
508	20241202	104400	654978800	1990	1990	1990	1990	0
509	20241202	104300	654978800	1990	1990	1990	1990	0
510	20241202	104200	654978800	1990	1989	1990	1970	1800
511	20241202	104100	651411248	1990	1993	1993	1990	488
512	20241202	104000	650440107	1995	1995	1995	1994	655
513	20241202	103900	649133391	1993	1994	1995	1993	2702
514	20241202	103800	643745294	1994	1994	1994	1994	7
515	20241202	103700	643731336	1994	1988	1994	1988	9756
516	20241202	103600	624304599	1988	1989	1990	1985	502
517	20241202	103500	623306071	1989	1977	1990	1977	14965
518	20241202	103400	593659854	1976	1973	1976	1968	988
519	20241202	103300	591709023	1973	1970	1973	1970	311
520	20241202	103200	591096320	1973	1973	1973	1973	229
521	20241202	103100	590644503	1970	1970	1970	1970	100
522	20241202	103000	590447503	1973	1974	1974	1970	1500
523	20241202	102900	587487203	1974	1971	1974	1970	1254
524	20241202	102800	585015091	1971	1968	1971	1968	2
525	20241202	102700	585011152	1970	1970	1970	1970	0
526	20241202	102600	585011152	1970	1966	1970	1966	9283
527	20241202	102500	566723802	1965	1965	1965	1965	0
528	20241202	102400	566723802	1965	1965	1965	1965	978
529	20241202	102300	564802032	1965	1965	1965	1965	205
530	20241202	102200	564399207	1975	1975	1975	1975	0
531	20241202	102100	564399207	1975	1975	1975	1975	0
532	20241202	102000	564399207	1975	1964	1975	1963	1011
533	20241202	101900	562414480	1962	1970	1976	1962	2039
534	20241202	101800	558410153	1977	1977	1977	1977	0
535	20241202	101700	558410153	1977	1976	1978	1976	5342
536	20241202	101600	547849019	1977	1975	1977	1975	636
537	20241202	101500	546592162	1975	1975	1977	1975	6917
538	20241202	101400	532924760	1975	1970	1976	1970	3819
539	20241202	101300	525388844	1970	1964	1970	1964	2500
540	20241202	101200	520476318	1962	1962	1963	1962	412
541	20241202	101100	519667874	1969	1962	1969	1962	767
542	20241202	101000	518162950	1962	1970	1970	1962	1343
543	20241202	100900	515527859	1970	1970	1970	1970	5
544	20241202	100800	515518009	1970	1970	1970	1962	310
545	20241202	100700	514909709	1970	1962	1970	1962	391
546	20241202	100600	514142559	1962	1962	1962	1962	0
547	20241202	100500	514142559	1962	1971	1971	1962	310
548	20241202	100400	513534008	1971	1964	1971	1964	151
549	20241202	100300	513237437	1973	1973	1973	1965	1094
550	20241202	100200	511087367	1965	1965	1973	1965	1060
551	20241202	100100	509004006	1968	1968	1968	1965	1014
552	20241202	100000	507011487	1965	1968	1968	1965	2027
553	20241202	095900	503027233	1975	1968	1975	1968	471
554	20241202	095800	502100298	1975	1969	1975	1968	849
555	20241202	095700	500429429	1975	1975	1975	1975	4070
556	20241202	095600	492391179	1975	1975	1975	1975	22
557	20241202	095500	492347729	1975	1975	1975	1975	2
558	20241202	095400	492343779	1968	1974	1975	1968	1068
559	20241202	095300	490235105	1975	1975	1975	1975	6
560	20241202	095200	490223255	1975	1975	1975	1972	5
561	20241202	095100	490213383	1975	1962	1975	1962	695
562	20241202	095000	488848802	1962	1957	1962	1957	371
563	20241202	094900	488122476	1957	1957	1957	1957	121
564	20241202	094800	487885679	1959	1957	1959	1956	4031
565	20241202	094700	479994295	1956	1958	1958	1956	3861
566	20241202	094600	472440966	1958	1958	1960	1958	2504
567	20241202	094500	467533534	1958	1959	1959	1958	1731
568	20241202	094400	464142952	1960	1963	1963	1960	6693
569	20241202	094300	451016759	1963	1964	1964	1963	2576
570	20241202	094200	445960027	1963	1963	1966	1963	3688
571	20241202	094100	438716583	1963	1963	1967	1962	6657
572	20241202	094000	425647465	1962	1970	1970	1962	9582
573	20241202	093900	406826785	1970	1969	1970	1969	211
574	20241202	093800	406411296	1970	1970	1970	1970	820
575	20241202	093700	404795896	1966	1970	1970	1966	914
576	20241202	093600	402998414	1967	1970	1982	1967	8256
577	20241202	093500	386739337	1970	1970	1971	1970	15611
578	20241202	093400	355985566	1970	1969	1970	1969	172
579	20241202	093300	355646782	1970	1971	1971	1970	6302
580	20241202	093200	343230001	1971	1974	1974	1971	2219
581	20241202	093100	338854194	1975	1975	1975	1975	381
582	20241202	093000	338101719	1975	1980	1983	1975	3078
583	20241202	092900	332015370	1983	1989	1989	1983	2027
584	20241202	092800	327990600	1989	1989	1991	1978	5697
585	20241202	092700	316693044	1989	1991	1991	1989	15
586	20241202	092600	316663203	1993	1988	1994	1988	6112
587	20241202	092500	304498640	1988	1987	1988	1979	6389
588	20241202	092400	291804802	1987	1988	1988	1987	457
589	20241202	092300	290896742	1981	1981	1989	1980	4010
590	20241202	092200	282954764	1990	1990	1990	1981	1849
591	20241202	092100	279285340	1990	1988	1990	1986	6590
592	20241202	092000	266192032	1990	1991	1991	1988	2674
593	20241202	091900	260873927	1991	1989	1992	1989	2131
594	20241202	091800	256632683	1990	1991	1991	1988	1824
595	20241202	091700	253005102	1991	1993	1993	1991	1643
596	20241202	091600	249732290	1994	2000	2000	1994	1391
597	20241202	091500	246956106	2000	2000	2000	1999	8319
598	20241202	091400	230319273	2000	2010	2010	2000	412
599	20241202	091300	229494658	2010	2000	2010	2000	180
600	20241202	091200	229133948	2015	2010	2015	1999	2544
601	20241202	091100	224035414	2015	2020	2025	2000	2923
602	20241202	091000	218148659	2000	2000	2025	1999	34488
603	20241202	090900	148703352	2005	2010	2010	2000	4032
604	20241202	090800	140622287	2005	2005	2005	2000	3800
605	20241202	090700	133009492	2005	2000	2005	2000	8401
606	20241202	090600	116202237	2000	2005	2005	2000	2753
607	20241202	090500	110696232	2005	2000	2005	2000	3081
608	20241202	090400	104524452	1992	2000	2000	1992	3324
609	20241202	090300	97902219	1991	2015	2015	1991	5113
610	20241202	090200	87632748	2015	2010	2015	2005	12729
611	20241202	090100	62039158	2010	1997	2015	1987	10200
612	20241202	090000	41592641	1990	1984	1998	1979	20170