KissMeData/033290/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191700	532343638	1945	1945	1945	1945	4707
3	20241202	191600	532343638	1945	1945	1945	1945	0
4	20241202	191500	532343638	1945	1945	1945	1945	0
5	20241202	191400	532343638	1945	1945	1945	1945	0
6	20241202	191300	532343638	1945	1945	1945	1945	0
7	20241202	191200	532343638	1945	1945	1945	1945	0
8	20241202	191100	532343638	1945	1945	1945	1945	0
9	20241202	191000	532343638	1945	1945	1945	1945	0
10	20241202	190900	532343638	1945	1945	1945	1945	0
11	20241202	190800	532343638	1945	1945	1945	1945	0
12	20241202	190700	532343638	1945	1945	1945	1945	0
13	20241202	190600	532343638	1945	1945	1945	1945	0
14	20241202	190500	532343638	1945	1945	1945	1945	0
15	20241202	190400	532343638	1945	1945	1945	1945	0
16	20241202	190300	532343638	1945	1945	1945	1945	0
17	20241202	190200	532343638	1945	1945	1945	1945	0
18	20241202	190100	532343638	1945	1945	1945	1945	0
19	20241202	190000	532343638	1945	1945	1945	1945	0
20	20241202	185900	532343638	1945	1945	1945	1945	0
21	20241202	185800	532343638	1945	1945	1945	1945	0
22	20241202	185700	532343638	1945	1945	1945	1945	0
23	20241202	185600	532343638	1945	1945	1945	1945	0
24	20241202	185500	532343638	1945	1945	1945	1945	0
25	20241202	185400	532343638	1945	1945	1945	1945	0
26	20241202	185300	532343638	1945	1945	1945	1945	0
27	20241202	185200	532343638	1945	1945	1945	1945	0
28	20241202	185100	532343638	1945	1945	1945	1945	0
29	20241202	185000	532343638	1945	1945	1945	1945	0
30	20241202	184900	532343638	1945	1945	1945	1945	0
31	20241202	184800	532343638	1945	1945	1945	1945	0
32	20241202	184700	532343638	1945	1945	1945	1945	4707
33	20241202	184600	532343638	1945	1945	1945	1945	0
34	20241202	184500	532343638	1945	1945	1945	1945	0
35	20241202	184400	532343638	1945	1945	1945	1945	0
36	20241202	184300	532343638	1945	1945	1945	1945	0
37	20241202	184200	532343638	1945	1945	1945	1945	0
38	20241202	184100	532343638	1945	1945	1945	1945	0
39	20241202	184000	532343638	1945	1945	1945	1945	0
40	20241202	183900	532343638	1945	1945	1945	1945	0
41	20241202	183800	532343638	1945	1945	1945	1945	0
42	20241202	183700	532343638	1945	1945	1945	1945	0
43	20241202	183600	532343638	1945	1945	1945	1945	0
44	20241202	183500	532343638	1945	1945	1945	1945	0
45	20241202	183400	532343638	1945	1945	1945	1945	0
46	20241202	183300	532343638	1945	1945	1945	1945	0
47	20241202	183200	532343638	1945	1945	1945	1945	0
48	20241202	183100	532343638	1945	1945	1945	1945	0
49	20241202	183000	532343638	1945	1945	1945	1945	0
50	20241202	182900	532343638	1945	1945	1945	1945	0
51	20241202	182800	532343638	1945	1945	1945	1945	0
52	20241202	182700	532343638	1945	1945	1945	1945	0
53	20241202	182600	532343638	1945	1945	1945	1945	0
54	20241202	182500	532343638	1945	1945	1945	1945	0
55	20241202	182400	532343638	1945	1945	1945	1945	0
56	20241202	182300	532343638	1945	1945	1945	1945	0
57	20241202	182200	532343638	1945	1945	1945	1945	0
58	20241202	182100	532343638	1945	1945	1945	1945	0
59	20241202	182000	532343638	1945	1945	1945	1945	0
60	20241202	181900	532343638	1945	1945	1945	1945	0
61	20241202	181800	532343638	1945	1945	1945	1945	0
62	20241202	181700	532343638	1945	1945	1945	1945	4707
63	20241202	181600	532343638	1945	1945	1945	1945	0
64	20241202	181500	532343638	1945	1945	1945	1945	0
65	20241202	181400	532343638	1945	1945	1945	1945	0
66	20241202	181300	532343638	1945	1945	1945	1945	0
67	20241202	181200	532343638	1945	1945	1945	1945	0
68	20241202	181100	532343638	1945	1945	1945	1945	0
69	20241202	181000	532343638	1945	1945	1945	1945	0
70	20241202	180900	532343638	1945	1945	1945	1945	0
71	20241202	180800	532343638	1945	1945	1945	1945	0
72	20241202	180700	532343638	1945	1945	1945	1945	0
73	20241202	180600	532343638	1945	1945	1945	1945	0
74	20241202	180500	532343638	1945	1945	1945	1945	0
75	20241202	180400	532343638	1945	1945	1945	1945	0
76	20241202	180300	532343638	1945	1945	1945	1945	0
77	20241202	180200	532343638	1945	1945	1945	1945	0
78	20241202	180100	532343638	1945	1945	1945	1945	0
79	20241202	180000	532343638	1945	1945	1945	1945	0
80	20241202	175900	532343638	1945	1945	1945	1945	0
81	20241202	175800	532343638	1945	1945	1945	1945	0
82	20241202	175700	532343638	1945	1945	1945	1945	0
83	20241202	175600	532343638	1945	1945	1945	1945	0
84	20241202	175500	532343638	1945	1945	1945	1945	0
85	20241202	175400	532343638	1945	1945	1945	1945	0
86	20241202	175300	532343638	1945	1945	1945	1945	0
87	20241202	175200	532343638	1945	1945	1945	1945	0
88	20241202	175100	532343638	1945	1945	1945	1945	0
89	20241202	175000	532343638	1945	1945	1945	1945	0
90	20241202	174900	532343638	1945	1945	1945	1945	0
91	20241202	174800	532343638	1945	1945	1945	1945	0
92	20241202	174700	532343638	1945	1945	1945	1945	4707
93	20241202	174600	532343638	1945	1945	1945	1945	0
94	20241202	174500	532343638	1945	1945	1945	1945	0
95	20241202	174400	532343638	1945	1945	1945	1945	0
96	20241202	174300	532343638	1945	1945	1945	1945	0
97	20241202	174200	532343638	1945	1945	1945	1945	0
98	20241202	174100	532343638	1945	1945	1945	1945	0
99	20241202	174000	532343638	1945	1945	1945	1945	0
100	20241202	173900	532343638	1945	1945	1945	1945	0
101	20241202	173800	532343638	1945	1945	1945	1945	0
102	20241202	173700	532343638	1945	1945	1945	1945	0
103	20241202	173600	532343638	1945	1945	1945	1945	0
104	20241202	173500	532343638	1945	1945	1945	1945	0
105	20241202	173400	532343638	1945	1945	1945	1945	0
106	20241202	173300	532343638	1945	1945	1945	1945	0
107	20241202	173200	532343638	1945	1945	1945	1945	0
108	20241202	173100	532343638	1945	1945	1945	1945	0
109	20241202	173000	532343638	1945	1945	1945	1945	0
110	20241202	172900	532343638	1945	1945	1945	1945	0
111	20241202	172800	532343638	1945	1945	1945	1945	0
112	20241202	172700	532343638	1945	1945	1945	1945	0
113	20241202	172600	532343638	1945	1945	1945	1945	0
114	20241202	172500	532343638	1945	1945	1945	1945	0
115	20241202	172400	532343638	1945	1945	1945	1945	0
116	20241202	172300	532343638	1945	1945	1945	1945	0
117	20241202	172200	532343638	1945	1945	1945	1945	0
118	20241202	172100	532343638	1945	1945	1945	1945	0
119	20241202	172000	532343638	1945	1945	1945	1945	0
120	20241202	171900	532343638	1945	1945	1945	1945	0
121	20241202	171800	532343638	1945	1945	1945	1945	0
122	20241202	171700	532343638	1945	1945	1945	1945	4707
123	20241202	171600	532343638	1945	1945	1945	1945	0
124	20241202	171500	532343638	1945	1945	1945	1945	0
125	20241202	171400	532343638	1945	1945	1945	1945	0
126	20241202	171300	532343638	1945	1945	1945	1945	0
127	20241202	171200	532343638	1945	1945	1945	1945	0
128	20241202	171100	532343638	1945	1945	1945	1945	0
129	20241202	171000	532343638	1945	1945	1945	1945	0
130	20241202	170900	532343638	1945	1945	1945	1945	0
131	20241202	170800	532343638	1945	1945	1945	1945	0
132	20241202	170700	532343638	1945	1945	1945	1945	0
133	20241202	170600	532343638	1945	1945	1945	1945	0
134	20241202	170500	532343638	1945	1945	1945	1945	0
135	20241202	170400	532343638	1945	1945	1945	1945	0
136	20241202	170300	532343638	1945	1945	1945	1945	0
137	20241202	170200	532343638	1945	1945	1945	1945	0
138	20241202	170100	532343638	1945	1945	1945	1945	0
139	20241202	170000	532343638	1945	1945	1945	1945	0
140	20241202	165900	532343638	1945	1945	1945	1945	0
141	20241202	165800	532343638	1945	1945	1945	1945	0
142	20241202	165700	532343638	1945	1945	1945	1945	0
143	20241202	165600	532343638	1945	1945	1945	1945	0
144	20241202	165500	532343638	1945	1945	1945	1945	0
145	20241202	165400	532343638	1945	1945	1945	1945	0
146	20241202	165300	532343638	1945	1945	1945	1945	0
147	20241202	165200	532343638	1945	1945	1945	1945	0
148	20241202	165100	532343638	1945	1945	1945	1945	0
149	20241202	165000	532343638	1945	1945	1945	1945	0
150	20241202	164900	532343638	1945	1945	1945	1945	0
151	20241202	164800	532343638	1945	1945	1945	1945	0
152	20241202	164700	532343638	1945	1945	1945	1945	4707
153	20241202	164600	532343638	1945	1945	1945	1945	0
154	20241202	164500	532343638	1945	1945	1945	1945	0
155	20241202	164400	532343638	1945	1945	1945	1945	0
156	20241202	164300	532343638	1945	1945	1945	1945	0
157	20241202	164200	532343638	1945	1945	1945	1945	0
158	20241202	164100	532343638	1945	1945	1945	1945	0
159	20241202	164000	532343638	1945	1945	1945	1945	0
160	20241202	163900	532343638	1945	1945	1945	1945	0
161	20241202	163800	532343638	1945	1945	1945	1945	0
162	20241202	163700	532343638	1945	1945	1945	1945	0
163	20241202	163600	532343638	1945	1945	1945	1945	0
164	20241202	163500	532343638	1945	1945	1945	1945	0
165	20241202	163400	532343638	1945	1945	1945	1945	0
166	20241202	163300	532343638	1945	1945	1945	1945	0
167	20241202	163200	532343638	1945	1945	1945	1945	0
168	20241202	163100	532343638	1945	1945	1945	1945	0
169	20241202	163000	532343638	1945	1945	1945	1945	0
170	20241202	162900	532343638	1945	1945	1945	1945	0
171	20241202	162800	532343638	1945	1945	1945	1945	0
172	20241202	162700	532343638	1945	1945	1945	1945	0
173	20241202	162600	532343638	1945	1945	1945	1945	0
174	20241202	162500	532343638	1945	1945	1945	1945	0
175	20241202	162400	532343638	1945	1945	1945	1945	0
176	20241202	162300	532343638	1945	1945	1945	1945	0
177	20241202	162200	532343638	1945	1945	1945	1945	0
178	20241202	162100	532343638	1945	1945	1945	1945	0
179	20241202	162000	532343638	1945	1945	1945	1945	0
180	20241202	161900	532343638	1945	1945	1945	1945	0
181	20241202	161800	532343638	1945	1945	1945	1945	0
182	20241202	161700	532343638	1945	1945	1945	1945	4707
183	20241202	161600	532343638	1945	1945	1945	1945	0
184	20241202	161500	532343638	1945	1945	1945	1945	0
185	20241202	161400	532343638	1945	1945	1945	1945	0
186	20241202	161300	532343638	1945	1945	1945	1945	0
187	20241202	161200	532343638	1945	1945	1945	1945	0
188	20241202	161100	532343638	1945	1945	1945	1945	0
189	20241202	161000	532343638	1945	1945	1945	1945	0
190	20241202	160900	532343638	1945	1945	1945	1945	0
191	20241202	160800	532343638	1945	1945	1945	1945	0
192	20241202	160700	532343638	1945	1945	1945	1945	0
193	20241202	160600	532343638	1945	1945	1945	1945	0
194	20241202	160500	532343638	1945	1945	1945	1945	0
195	20241202	160400	532343638	1945	1945	1945	1945	0
196	20241202	160300	532343638	1945	1945	1945	1945	0
197	20241202	160200	532343638	1945	1945	1945	1945	0
198	20241202	160100	532343638	1945	1945	1945	1945	0
199	20241202	160000	532343638	1945	1945	1945	1945	0
200	20241202	155900	532343638	1945	1945	1945	1945	0
201	20241202	155800	532343638	1945	1945	1945	1945	0
202	20241202	155700	532343638	1945	1945	1945	1945	0
203	20241202	155600	532343638	1945	1945	1945	1945	0
204	20241202	155500	532343638	1945	1945	1945	1945	0
205	20241202	155400	532343638	1945	1945	1945	1945	0
206	20241202	155300	532343638	1945	1945	1945	1945	0
207	20241202	155200	532343638	1945	1945	1945	1945	0
208	20241202	155100	532343638	1945	1945	1945	1945	0
209	20241202	155000	532343638	1945	1945	1945	1945	0
210	20241202	154900	532343638	1945	1945	1945	1945	0
211	20241202	154800	532343638	1945	1945	1945	1945	0
212	20241202	154700	532343638	1945	1945	1945	1945	4707
213	20241202	154600	532343638	1945	1945	1945	1945	0
214	20241202	154500	532343638	1945	1945	1945	1945	0
215	20241202	154400	532343638	1945	1945	1945	1945	0
216	20241202	154300	532343638	1945	1945	1945	1945	0
217	20241202	154200	532343638	1945	1945	1945	1945	0
218	20241202	154100	532343638	1945	1945	1945	1945	0
219	20241202	154000	532343638	1945	1945	1945	1945	0
220	20241202	153900	532343638	1945	1945	1945	1945	0
221	20241202	153800	532343638	1945	1945	1945	1945	0
222	20241202	153700	532343638	1945	1945	1945	1945	0
223	20241202	153600	532343638	1945	1945	1945	1945	0
224	20241202	153500	532343638	1945	1945	1945	1945	0
225	20241202	153400	532343638	1945	1945	1945	1945	0
226	20241202	153300	532343638	1945	1945	1945	1945	0
227	20241202	153200	532343638	1945	1945	1945	1945	0
228	20241202	153100	532343638	1945	1945	1945	1945	0
229	20241202	153000	532343638	1945	1945	1945	1945	4707
230	20241202	152900	523188523	1948	1948	1948	1948	0
231	20241202	152800	523188523	1948	1948	1948	1948	0
232	20241202	152700	523188523	1948	1948	1948	1948	0
233	20241202	152600	523188523	1948	1948	1948	1948	0
234	20241202	152500	523188523	1948	1948	1948	1948	0
235	20241202	152400	523188523	1948	1948	1948	1948	0
236	20241202	152300	523188523	1948	1948	1948	1948	0
237	20241202	152200	523188523	1948	1948	1948	1948	0
238	20241202	152100	523188523	1948	1948	1948	1948	0
239	20241202	152000	523188523	1948	1948	1948	1948	0
240	20241202	151900	523188523	1948	1948	1948	1947	467
241	20241202	151800	522278811	1948	1950	1950	1948	6857
242	20241202	151700	508911581	1951	1950	1951	1950	388
243	20241202	151600	508154774	1951	1951	1951	1951	110
244	20241202	151500	507940164	1951	1951	1952	1951	104
245	20241202	151400	507737259	1952	1951	1952	1951	7
246	20241202	151300	507723601	1951	1951	1952	1951	12
247	20241202	151200	507700188	1951	1951	1951	1951	305
248	20241202	151100	507105133	1951	1951	1951	1951	15
249	20241202	151000	507075868	1951	1950	1951	1950	216
250	20241202	150900	506654547	1950	1951	1951	1950	54
251	20241202	150800	506549195	1951	1951	1951	1950	1298
252	20241202	150700	504017807	1951	1951	1951	1951	2
253	20241202	150600	504013905	1951	1951	1951	1951	501
254	20241202	150500	503036454	1951	1951	1951	1951	111
255	20241202	150400	502819893	1951	1951	1951	1951	0
256	20241202	150300	502819893	1951	1951	1951	1950	125
257	20241202	150200	502576019	1951	1951	1951	1951	529
258	20241202	150100	501543940	1951	1951	1951	1951	20
259	20241202	150000	501504920	1950	1951	1951	1950	6781
260	20241202	145900	488280058	1952	1952	1952	1952	1924
261	20241202	145800	484524410	1952	1952	1952	1952	0
262	20241202	145700	484524410	1952	1952	1952	1952	132
263	20241202	145600	484266746	1953	1954	1954	1953	2006
264	20241202	145500	480349022	1957	1956	1957	1954	4004
265	20241202	145400	472524873	1957	1957	1957	1957	0
266	20241202	145300	472524873	1957	1957	1957	1957	14
267	20241202	145200	472497475	1959	1959	1959	1959	0
268	20241202	145100	472497475	1959	1958	1959	1958	13
269	20241202	145000	472472018	1957	1957	1957	1957	252
270	20241202	144900	471978854	1957	1957	1958	1957	105
271	20241202	144800	471773321	1958	1957	1958	1957	11
272	20241202	144700	471751793	1958	1956	1958	1956	2
273	20241202	144600	471747879	1955	1955	1960	1955	7
274	20241202	144500	471734183	1954	1953	1954	1953	2442
275	20241202	144400	466962528	1952	1956	1956	1952	11245
276	20241202	144300	444998956	1957	1955	1960	1955	132
277	20241202	144200	444740619	1955	1954	1955	1953	3385
278	20241202	144100	438126611	1955	1955	1955	1955	88
279	20241202	144000	437954571	1955	1955	1955	1955	5
280	20241202	143900	437944796	1955	1955	1955	1955	21
281	20241202	143800	437903741	1955	1956	1956	1955	74
282	20241202	143700	437759002	1956	1955	1956	1955	347
283	20241202	143600	437080311	1955	1956	1956	1955	2077
284	20241202	143500	433019665	1957	1957	1957	1957	50
285	20241202	143400	432921815	1957	1957	1957	1956	1314
286	20241202	143300	430351317	1958	1958	1958	1958	160
287	20241202	143200	430038037	1959	1959	1959	1959	113
288	20241202	143100	429816670	1960	1960	1960	1960	3
289	20241202	143000	429810790	1960	1960	1960	1960	4
290	20241202	142900	429802950	1960	1959	1960	1959	3
291	20241202	142800	429797071	1959	1961	1963	1959	728
292	20241202	142700	428370445	1961	1961	1961	1961	15
293	20241202	142600	428341030	1961	1960	1963	1960	14
294	20241202	142500	428313582	1962	1962	1962	1962	0
295	20241202	142400	428313582	1962	1961	1962	1961	501
296	20241202	142300	427330621	1961	1962	1962	1961	1014
297	20241202	142200	425341154	1963	1963	1963	1963	1
298	20241202	142100	425339191	1966	1966	1966	1966	0
299	20241202	142000	425339191	1966	1966	1966	1966	0
300	20241202	141900	425339191	1966	1964	1966	1963	521
301	20241202	141800	424316161	1966	1963	1966	1963	3
302	20241202	141700	424310269	1963	1964	1965	1963	2448
303	20241202	141600	419502421	1966	1966	1966	1966	0
304	20241202	141500	419502421	1966	1965	1966	1965	137
305	20241202	141400	419233202	1967	1967	1967	1967	0
306	20241202	141300	419233202	1967	1967	1967	1967	0
307	20241202	141200	419233202	1967	1967	1967	1967	2
308	20241202	141100	419229268	1966	1967	1967	1966	135
309	20241202	141000	418963736	1969	1969	1969	1969	0
310	20241202	140900	418963736	1969	1969	1969	1969	0
311	20241202	140800	418963736	1969	1968	1969	1968	111
312	20241202	140700	418745277	1969	1969	1969	1969	0
313	20241202	140600	418745277	1969	1969	1969	1969	4
314	20241202	140500	418737401	1969	1969	1969	1969	4
315	20241202	140400	418729525	1969	1969	1969	1969	68
316	20241202	140300	418595633	1969	1968	1969	1968	3
317	20241202	140200	418589727	1968	1968	1968	1968	1
318	20241202	140100	418587759	1967	1967	1967	1967	444
319	20241202	140000	417714411	1967	1966	1967	1966	5
320	20241202	135900	417704578	1966	1966	1966	1966	1
321	20241202	135800	417702612	1967	1964	1967	1964	202
322	20241202	135700	417305796	1964	1964	1964	1964	0
323	20241202	135600	417305796	1964	1965	1965	1964	5
324	20241202	135500	417295974	1967	1967	1967	1967	0
325	20241202	135400	417295974	1967	1964	1967	1964	3
326	20241202	135300	417290076	1963	1963	1963	1962	81
327	20241202	135200	417131112	1966	1966	1966	1966	0
328	20241202	135100	417131112	1966	1966	1966	1966	0
329	20241202	135000	417131112	1966	1964	1966	1963	104
330	20241202	134900	416926653	1965	1963	1965	1963	2
331	20241202	134800	416922725	1964	1962	1964	1962	2
332	20241202	134700	416918799	1964	1964	1964	1964	0
333	20241202	134600	416918799	1964	1964	1964	1964	0
334	20241202	134500	416918799	1964	1961	1964	1961	7
335	20241202	134400	416905069	1960	1963	1963	1960	139
336	20241202	134300	416632271	1966	1967	1967	1966	619
337	20241202	134200	415415267	1967	1960	1970	1960	6160
338	20241202	134100	403322496	1959	1959	1959	1959	1
339	20241202	134000	403320537	1962	1964	1964	1958	11330
340	20241202	133900	381108564	1963	1963	1964	1963	7
341	20241202	133800	381094822	1963	1963	1969	1963	9
342	20241202	133700	381077148	1963	1960	1969	1960	19
343	20241202	133600	381039858	1960	1960	1962	1960	14
344	20241202	133500	381012412	1960	1959	1961	1959	12
345	20241202	133400	380988895	1959	1958	1962	1958	12
346	20241202	133300	380965388	1958	1957	1962	1957	21
347	20241202	133200	380924269	1956	1956	1958	1956	1322
348	20241202	133100	378335807	1956	1956	1956	1956	5
349	20241202	133000	378326027	1956	1955	1957	1955	2644
350	20241202	132900	373152414	1955	1956	1956	1955	442
351	20241202	132800	372288218	1957	1956	1957	1956	3
352	20241202	132700	372282349	1956	1956	1957	1956	615
353	20241202	132600	371079406	1955	1956	1956	1955	2
354	20241202	132500	371075495	1956	1956	1956	1956	4
355	20241202	132400	371067671	1956	1956	1956	1956	300
356	20241202	132300	370480871	1956	1956	1956	1956	1
357	20241202	132200	370478915	1956	1956	1956	1956	51
358	20241202	132100	370379159	1956	1956	1956	1956	0
359	20241202	132000	370379159	1956	1956	1956	1956	0
360	20241202	131900	370379159	1956	1956	1956	1956	1
361	20241202	131800	370377203	1955	1955	1955	1955	0
362	20241202	131700	370377203	1955	1955	1955	1955	0
363	20241202	131600	370377203	1955	1956	1956	1955	4
364	20241202	131500	370369381	1956	1957	1957	1956	40
365	20241202	131400	370291103	1957	1954	1957	1954	2468
366	20241202	131300	365468181	1955	1955	1955	1955	272
367	20241202	131200	364936421	1955	1955	1955	1955	617
368	20241202	131100	363730186	1956	1957	1957	1956	64
369	20241202	131000	363604972	1957	1957	1957	1957	22
370	20241202	130900	363561918	1958	1958	1958	1958	0
371	20241202	130800	363561918	1958	1958	1958	1958	25
372	20241202	130700	363512968	1957	1957	1957	1957	0
373	20241202	130600	363512968	1957	1957	1957	1957	6
374	20241202	130500	363501226	1957	1957	1957	1957	0
375	20241202	130400	363501226	1957	1957	1957	1957	0
376	20241202	130300	363501226	1957	1957	1957	1957	0
377	20241202	130200	363501226	1957	1957	1957	1957	0
378	20241202	130100	363501226	1957	1957	1957	1957	12
379	20241202	130000	363477742	1957	1957	1957	1957	11
380	20241202	125900	363456215	1957	1957	1957	1957	15
381	20241202	125800	363426860	1956	1956	1956	1956	1
382	20241202	125700	363424904	1956	1956	1957	1956	3
383	20241202	125600	363419035	1956	1956	1956	1956	0
384	20241202	125500	363419035	1956	1956	1956	1956	2
385	20241202	125400	363415123	1955	1956	1956	1954	107
386	20241202	125300	363205991	1956	1956	1956	1956	43
387	20241202	125200	363121883	1955	1955	1955	1954	4127
388	20241202	125100	355053967	1955	1959	1959	1955	5083
389	20241202	125000	345113106	1959	1959	1959	1959	44
390	20241202	124900	345026910	1959	1959	1959	1959	7
391	20241202	124800	345013197	1959	1959	1959	1959	24
392	20241202	124700	344966181	1959	1959	1959	1959	0
393	20241202	124600	344966181	1959	1959	1959	1959	77
394	20241202	124500	344815338	1960	1958	1960	1958	2407
395	20241202	124400	340102321	1959	1964	1964	1959	5131
396	20241202	124300	330042994	1964	1964	1964	1964	6
397	20241202	124200	330031210	1964	1964	1964	1964	0
398	20241202	124100	330031210	1964	1964	1964	1964	0
399	20241202	124000	330031210	1964	1964	1964	1964	28
400	20241202	123900	329976218	1964	1964	1964	1964	50
401	20241202	123800	329878018	1964	1964	1965	1964	5
402	20241202	123700	329868196	1964	1965	1965	1964	117
403	20241202	123600	329638407	1965	1963	1965	1963	473
404	20241202	123500	328709467	1963	1963	1963	1963	70
405	20241202	123400	328572057	1963	1963	1963	1963	0
406	20241202	123300	328572057	1963	1963	1963	1963	2
407	20241202	123200	328568131	1964	1964	1964	1964	0
408	20241202	123100	328568131	1964	1964	1964	1964	0
409	20241202	123000	328568131	1964	1964	1964	1964	0
410	20241202	122900	328568131	1964	1964	1964	1964	0
411	20241202	122800	328568131	1964	1964	1964	1964	1
412	20241202	122700	328566167	1964	1964	1964	1964	30
413	20241202	122600	328507247	1964	1967	1967	1964	466
414	20241202	122500	327592004	1967	1967	1968	1967	3
415	20241202	122400	327586102	1966	1966	1966	1966	1
416	20241202	122300	327584136	1966	1966	1966	1966	12
417	20241202	122200	327560544	1966	1967	1968	1965	228
418	20241202	122100	327112475	1968	1968	1968	1968	0
419	20241202	122000	327112475	1968	1968	1968	1968	1002
420	20241202	121900	325140539	1968	1968	1968	1968	0
421	20241202	121800	325140539	1968	1968	1968	1968	0
422	20241202	121700	325140539	1968	1968	1968	1968	2
423	20241202	121600	325136603	1968	1968	1968	1968	17
424	20241202	121500	325103147	1968	1968	1968	1968	0
425	20241202	121400	325103147	1968	1968	1968	1968	1
426	20241202	121300	325101179	1968	1967	1969	1967	10
427	20241202	121200	325081497	1967	1965	1973	1965	1058
428	20241202	121100	322998312	1965	1965	1965	1965	0
429	20241202	121000	322998312	1965	1965	1976	1965	3108
430	20241202	120900	316875584	1964	1963	1966	1963	811
431	20241202	120800	315282727	1963	1962	1963	1962	102
432	20241202	120700	315082502	1962	1958	1962	1958	768
433	20241202	120600	313577983	1958	1958	1958	1957	188
434	20241202	120500	313209886	1958	1956	1958	1956	4206
435	20241202	120400	304980723	1955	1958	1958	1955	601
436	20241202	120300	303805174	1958	1960	1960	1957	702
437	20241202	120200	302430439	1960	1969	1969	1960	7911
438	20241202	120100	286899231	1968	1966	1968	1966	712
439	20241202	120000	285499431	1966	1964	1966	1964	297
440	20241202	115900	284915836	1964	1965	1965	1964	215
441	20241202	115800	284493548	1965	1965	1965	1964	2029
442	20241202	115700	280506564	1964	1974	1974	1964	14005
443	20241202	115600	252945491	1975	1975	1975	1975	6
444	20241202	115500	252933641	1975	1974	1975	1974	5
445	20241202	115400	252923770	1974	1974	1974	1973	2276
446	20241202	115300	248431210	1975	1974	1975	1974	41
447	20241202	115200	248350272	1974	1974	1975	1974	12
448	20241202	115100	248326583	1974	1979	1979	1974	4725
449	20241202	115000	238987171	1980	1980	1980	1980	1
450	20241202	114900	238985191	1979	1979	1979	1979	0
451	20241202	114800	238985191	1979	1979	1979	1979	1
452	20241202	114700	238983212	1979	1979	1979	1979	40
453	20241202	114600	238904052	1979	1979	1979	1979	56
454	20241202	114500	238793228	1980	1980	1980	1980	0
455	20241202	114400	238793228	1980	1979	1980	1979	4
456	20241202	114300	238785311	1979	1980	1981	1979	21
457	20241202	114200	238743739	1980	1980	1980	1980	0
458	20241202	114100	238743739	1980	1980	1980	1980	2
459	20241202	114000	238739779	1980	1979	1980	1979	1156
460	20241202	113900	236451049	1979	1979	1979	1979	0
461	20241202	113800	236451049	1979	1979	1979	1979	0
462	20241202	113700	236451049	1979	1979	1979	1979	0
463	20241202	113600	236451049	1979	1979	1979	1979	4
464	20241202	113500	236443133	1979	1979	1979	1979	10
465	20241202	113400	236423343	1979	1979	1979	1979	0
466	20241202	113300	236423343	1979	1979	1979	1979	20
467	20241202	113200	236383763	1979	1979	1979	1978	118
468	20241202	113100	236150353	1979	1979	1979	1979	300
469	20241202	113000	235556653	1979	1979	1980	1979	18
470	20241202	112900	235521030	1979	1979	1980	1979	318
471	20241202	112800	234891406	1979	1979	1979	1979	3
472	20241202	112700	234885469	1980	1980	1980	1980	0
473	20241202	112600	234885469	1980	1979	1980	1979	22
474	20241202	112500	234841911	1978	1978	1978	1978	0
475	20241202	112400	234841911	1978	1978	1978	1978	0
476	20241202	112300	234841911	1978	1978	1978	1978	0
477	20241202	112200	234841911	1978	1979	1979	1978	7
478	20241202	112100	234828063	1980	1980	1980	1980	1
479	20241202	112000	234826083	1981	1979	1981	1979	12
480	20241202	111900	234802324	1979	1979	1980	1979	6
481	20241202	111800	234790449	1979	1979	1979	1979	0
482	20241202	111700	234790449	1979	1981	1981	1978	697
483	20241202	111600	233411565	1979	1981	1983	1979	586
484	20241202	111500	232251269	1981	1981	1982	1981	33
485	20241202	111400	232185895	1981	1982	1983	1981	22
486	20241202	111300	232142301	1983	1981	1983	1981	4
487	20241202	111200	232134372	1983	1983	1983	1983	0
488	20241202	111100	232134372	1983	1981	1983	1981	102
489	20241202	111000	231932127	1982	1980	1982	1980	5
490	20241202	110900	231922220	1982	1979	1982	1979	1523
491	20241202	110800	228906676	1982	1982	1982	1979	1517
492	20241202	110700	225903014	1981	1980	1981	1979	78
493	20241202	110600	225748531	1982	1980	1982	1980	3
494	20241202	110500	225742589	1983	1978	1983	1978	1518
495	20241202	110400	222735433	1980	1979	1983	1979	2593
496	20241202	110300	217601296	1978	1977	1978	1977	452
497	20241202	110200	216707244	1978	1978	1980	1977	1646
498	20241202	110100	213450403	1979	1979	1979	1979	1
499	20241202	110000	213448424	1979	1979	1979	1979	0
500	20241202	105900	213448424	1979	1977	1979	1977	114
501	20241202	105800	213223031	1977	1977	1977	1977	0
502	20241202	105700	213223031	1977	1977	1977	1977	0
503	20241202	105600	213223031	1977	1977	1977	1977	2
504	20241202	105500	213219077	1978	1979	1979	1977	9
505	20241202	105400	213201272	1979	1978	1979	1978	51
506	20241202	105300	213100393	1978	1978	1978	1978	0
507	20241202	105200	213100393	1978	1976	1978	1976	8
508	20241202	105100	213084572	1977	1976	1979	1971	13865
509	20241202	105000	185719325	1975	1978	1979	1975	488
510	20241202	104900	184755323	1978	1979	1980	1978	522
511	20241202	104800	183722792	1980	1979	1980	1979	30
512	20241202	104700	183663408	1980	1975	1980	1975	70
513	20241202	104600	183525088	1975	1977	1977	1975	1147
514	20241202	104500	181259648	1977	1979	1979	1977	876
515	20241202	104400	179527387	1980	1980	1981	1980	52
516	20241202	104300	179424426	1981	1982	1982	1981	51
517	20241202	104200	179323345	1982	1982	1982	1982	0
518	20241202	104100	179323345	1982	1983	1983	1981	104
519	20241202	104000	179117217	1981	1979	1983	1979	5194
520	20241202	103900	168828573	1979	1977	1979	1977	58
521	20241202	103800	168713851	1976	1976	1976	1976	0
522	20241202	103700	168713851	1976	1974	1976	1974	3220
523	20241202	103600	162355028	1974	1974	1974	1974	323
524	20241202	103500	161717426	1974	1974	1974	1974	19
525	20241202	103400	161679920	1974	1980	1980	1974	3541
526	20241202	103300	154682480	1980	1979	1980	1979	460
527	20241202	103200	153772139	1979	1978	1979	1978	6
528	20241202	103100	153760268	1977	1977	1977	1977	2101
529	20241202	103000	149606591	1976	1984	1984	1976	15206
530	20241202	102900	119493740	1984	1984	1984	1984	825
531	20241202	102800	117856940	1984	1983	1984	1983	108
532	20241202	102700	117642774	1984	1983	1984	1983	18
533	20241202	102600	117607072	1983	1984	1984	1983	418
534	20241202	102500	116778022	1985	1985	1985	1985	0
535	20241202	102400	116778022	1985	1985	1985	1985	254
536	20241202	102300	116273832	1985	1985	1985	1985	10
537	20241202	102200	116253982	1985	1985	1985	1985	0
538	20241202	102100	116253982	1985	1984	1985	1984	78
539	20241202	102000	116099180	1984	1984	1984	1984	290
540	20241202	101900	115523820	1986	1985	1986	1985	16
541	20241202	101800	115492046	1985	1986	1987	1985	250
542	20241202	101700	114995767	1987	1987	1987	1987	1
543	20241202	101600	114993780	1986	1985	1986	1985	54
544	20241202	101500	114886539	1985	1986	1986	1984	1325
545	20241202	101400	112256889	1986	1986	1986	1986	0
546	20241202	101300	112256889	1986	1986	1987	1986	4
547	20241202	101200	112248944	1986	1987	1989	1985	464
548	20241202	101100	111327775	1987	1985	1987	1985	7
549	20241202	101000	111313874	1986	1983	1986	1983	78
550	20241202	100900	111159122	1983	1982	1984	1982	66
551	20241202	100800	111028245	1982	1981	1982	1981	624
552	20241202	100700	109792100	1981	1981	1981	1981	83
553	20241202	100600	109627677	1981	1979	1981	1979	44
554	20241202	100500	109540517	1979	1979	1981	1979	25
555	20241202	100400	109491036	1979	1981	1981	1978	507
556	20241202	100300	108487721	1981	1989	1989	1980	4088
557	20241202	100200	100374139	1989	1989	1989	1989	1
558	20241202	100100	100372150	1989	1988	1989	1988	25
559	20241202	100000	100322429	1989	1987	1989	1987	41
560	20241202	095900	100240958	1986	1987	1988	1986	182
561	20241202	095800	99879175	1987	1993	1993	1987	7571
562	20241202	095700	84814363	1995	1995	1995	1995	0
563	20241202	095600	84814363	1995	1994	1995	1994	783
564	20241202	095500	83252824	1995	1995	1995	1995	822
565	20241202	095400	81612934	1996	1996	1996	1996	501
566	20241202	095300	80612938	1995	1997	1997	1994	854
567	20241202	095200	78909274	2010	1995	2010	1994	2149
568	20241202	095100	74621010	1994	1989	1995	1989	1006
569	20241202	095000	72619009	1989	1989	1990	1988	339
570	20241202	094900	71944863	1990	1994	1994	1989	2718
571	20241202	094800	66532217	1995	2005	2005	1995	5639
572	20241202	094700	55266100	2000	2005	2005	2000	2145
573	20241202	094600	50975845	2015	2015	2015	2015	0
574	20241202	094500	50975845	2015	2015	2015	2015	0
575	20241202	094400	50975845	2015	2015	2015	2015	0
576	20241202	094300	50975845	2015	2015	2015	2015	0
577	20241202	094200	50975845	2015	2005	2015	2005	11
578	20241202	094100	50953750	2005	2005	2005	2005	0
579	20241202	094000	50953750	2005	2005	2005	2005	333
580	20241202	093900	50286085	2015	2015	2015	2015	0
581	20241202	093800	50286085	2015	2015	2015	2015	0
582	20241202	093700	50286085	2015	2010	2015	2010	31
583	20241202	093600	50223770	2005	2005	2005	2005	0
584	20241202	093500	50223770	2005	2005	2005	2005	0
585	20241202	093400	50223770	2005	2005	2005	2005	874
586	20241202	093300	48471400	2015	2015	2015	2015	1
587	20241202	093200	48469385	2010	2010	2010	2010	0
588	20241202	093100	48469385	2010	2010	2010	2010	109
589	20241202	093000	48250295	2005	2010	2010	2005	717
590	20241202	092900	46812610	2010	2010	2010	2010	244
591	20241202	092800	46322170	2010	2010	2010	2010	510
592	20241202	092700	45297070	2015	2015	2015	2015	0
593	20241202	092600	45297070	2015	2015	2015	2015	0
594	20241202	092500	45297070	2015	2015	2015	2010	3408
595	20241202	092400	38439950	2020	2020	2020	2020	208
596	20241202	092300	38019790	2025	2025	2025	2025	0
597	20241202	092200	38019790	2025	2025	2025	2025	1
598	20241202	092100	38017765	2025	2020	2025	2020	83
599	20241202	092000	37850095	2020	2020	2020	2020	719
600	20241202	091900	36397715	2020	2020	2020	2020	369
601	20241202	091800	35652335	2020	2020	2020	2020	100
602	20241202	091700	35450335	2020	2020	2020	2020	107
603	20241202	091600	35234195	2030	2030	2030	2030	65
604	20241202	091500	35102245	2035	2035	2035	2035	2
605	20241202	091400	35098175	2015	2020	2020	2015	10018
606	20241202	091300	14861905	2020	2015	2030	2015	3284
607	20241202	091200	8214860	2015	2020	2020	2015	744
608	20241202	091100	6713985	2020	2020	2020	2020	77
609	20241202	091000	6558445	2015	2015	2015	2015	0
610	20241202	090900	6558445	2015	2020	2020	2015	1000
611	20241202	090800	4543435	2020	2020	2020	2020	913
612	20241202	090700	2699175	2020	2020	2020	2020	200
613	20241202	090600	2295175	2030	2030	2030	2030	15
614	20241202	090500	2264725	2030	2030	2030	2030	88
615	20241202	090400	2086085	2015	2030	2030	2015	300
616	20241202	090300	1478865	2030	2030	2030	2030	2
617	20241202	090200	1474805	2030	2025	2030	2025	403
618	20241202	090100	656720	2025	2025	2025	2025	186
619	20241202	090000	280070	2010	2020	2020	2010	139