KissMeData/033290/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191700	272560615	1994	1994	1994	1994	137
3	20241203	191600	272560615	1994	1994	1994	1994	0
4	20241203	191500	272560615	1994	1994	1994	1994	0
5	20241203	191400	272560615	1994	1994	1994	1994	0
6	20241203	191300	272560615	1994	1994	1994	1994	0
7	20241203	191200	272560615	1994	1994	1994	1994	0
8	20241203	191100	272560615	1994	1994	1994	1994	0
9	20241203	191000	272560615	1994	1994	1994	1994	0
10	20241203	190900	272560615	1994	1994	1994	1994	0
11	20241203	190800	272560615	1994	1994	1994	1994	0
12	20241203	190700	272560615	1994	1994	1994	1994	0
13	20241203	190600	272560615	1994	1994	1994	1994	0
14	20241203	190500	272560615	1994	1994	1994	1994	0
15	20241203	190400	272560615	1994	1994	1994	1994	0
16	20241203	190300	272560615	1994	1994	1994	1994	0
17	20241203	190200	272560615	1994	1994	1994	1994	0
18	20241203	190100	272560615	1994	1994	1994	1994	0
19	20241203	190000	272560615	1994	1994	1994	1994	0
20	20241203	185900	272560615	1994	1994	1994	1994	0
21	20241203	185800	272560615	1994	1994	1994	1994	0
22	20241203	185700	272560615	1994	1994	1994	1994	0
23	20241203	185600	272560615	1994	1994	1994	1994	0
24	20241203	185500	272560615	1994	1994	1994	1994	0
25	20241203	185400	272560615	1994	1994	1994	1994	0
26	20241203	185300	272560615	1994	1994	1994	1994	0
27	20241203	185200	272560615	1994	1994	1994	1994	0
28	20241203	185100	272560615	1994	1994	1994	1994	0
29	20241203	185000	272560615	1994	1994	1994	1994	0
30	20241203	184900	272560615	1994	1994	1994	1994	0
31	20241203	184800	272560615	1994	1994	1994	1994	0
32	20241203	184700	272560615	1994	1994	1994	1994	137
33	20241203	184600	272560615	1994	1994	1994	1994	0
34	20241203	184500	272560615	1994	1994	1994	1994	0
35	20241203	184400	272560615	1994	1994	1994	1994	0
36	20241203	184300	272560615	1994	1994	1994	1994	0
37	20241203	184200	272560615	1994	1994	1994	1994	0
38	20241203	184100	272560615	1994	1994	1994	1994	0
39	20241203	184000	272560615	1994	1994	1994	1994	0
40	20241203	183900	272560615	1994	1994	1994	1994	0
41	20241203	183800	272560615	1994	1994	1994	1994	0
42	20241203	183700	272560615	1994	1994	1994	1994	0
43	20241203	183600	272560615	1994	1994	1994	1994	0
44	20241203	183500	272560615	1994	1994	1994	1994	0
45	20241203	183400	272560615	1994	1994	1994	1994	0
46	20241203	183300	272560615	1994	1994	1994	1994	0
47	20241203	183200	272560615	1994	1994	1994	1994	0
48	20241203	183100	272560615	1994	1994	1994	1994	0
49	20241203	183000	272560615	1994	1994	1994	1994	0
50	20241203	182900	272560615	1994	1994	1994	1994	0
51	20241203	182800	272560615	1994	1994	1994	1994	0
52	20241203	182700	272560615	1994	1994	1994	1994	0
53	20241203	182600	272560615	1994	1994	1994	1994	0
54	20241203	182500	272560615	1994	1994	1994	1994	0
55	20241203	182400	272560615	1994	1994	1994	1994	0
56	20241203	182300	272560615	1994	1994	1994	1994	0
57	20241203	182200	272560615	1994	1994	1994	1994	0
58	20241203	182100	272560615	1994	1994	1994	1994	0
59	20241203	182000	272560615	1994	1994	1994	1994	0
60	20241203	181900	272560615	1994	1994	1994	1994	0
61	20241203	181800	272560615	1994	1994	1994	1994	0
62	20241203	181700	272560615	1994	1994	1994	1994	137
63	20241203	181600	272560615	1994	1994	1994	1994	0
64	20241203	181500	272560615	1994	1994	1994	1994	0
65	20241203	181400	272560615	1994	1994	1994	1994	0
66	20241203	181300	272560615	1994	1994	1994	1994	0
67	20241203	181200	272560615	1994	1994	1994	1994	0
68	20241203	181100	272560615	1994	1994	1994	1994	0
69	20241203	181000	272560615	1994	1994	1994	1994	0
70	20241203	180900	272560615	1994	1994	1994	1994	0
71	20241203	180800	272560615	1994	1994	1994	1994	0
72	20241203	180700	272560615	1994	1994	1994	1994	0
73	20241203	180600	272560615	1994	1994	1994	1994	0
74	20241203	180500	272560615	1994	1994	1994	1994	0
75	20241203	180400	272560615	1994	1994	1994	1994	0
76	20241203	180300	272560615	1994	1994	1994	1994	0
77	20241203	180200	272560615	1994	1994	1994	1994	0
78	20241203	180100	272560615	1994	1994	1994	1994	0
79	20241203	180000	272560615	1994	1994	1994	1994	0
80	20241203	175900	272560615	1994	1994	1994	1994	0
81	20241203	175800	272560615	1994	1994	1994	1994	0
82	20241203	175700	272560615	1994	1994	1994	1994	0
83	20241203	175600	272560615	1994	1994	1994	1994	0
84	20241203	175500	272560615	1994	1994	1994	1994	0
85	20241203	175400	272560615	1994	1994	1994	1994	0
86	20241203	175300	272560615	1994	1994	1994	1994	0
87	20241203	175200	272560615	1994	1994	1994	1994	0
88	20241203	175100	272560615	1994	1994	1994	1994	0
89	20241203	175000	272560615	1994	1994	1994	1994	0
90	20241203	174900	272560615	1994	1994	1994	1994	0
91	20241203	174800	272560615	1994	1994	1994	1994	0
92	20241203	174700	272560615	1994	1994	1994	1994	137
93	20241203	174600	272560615	1994	1994	1994	1994	0
94	20241203	174500	272560615	1994	1994	1994	1994	0
95	20241203	174400	272560615	1994	1994	1994	1994	0
96	20241203	174300	272560615	1994	1994	1994	1994	0
97	20241203	174200	272560615	1994	1994	1994	1994	0
98	20241203	174100	272560615	1994	1994	1994	1994	0
99	20241203	174000	272560615	1994	1994	1994	1994	0
100	20241203	173900	272560615	1994	1994	1994	1994	0
101	20241203	173800	272560615	1994	1994	1994	1994	0
102	20241203	173700	272560615	1994	1994	1994	1994	0
103	20241203	173600	272560615	1994	1994	1994	1994	0
104	20241203	173500	272560615	1994	1994	1994	1994	0
105	20241203	173400	272560615	1994	1994	1994	1994	0
106	20241203	173300	272560615	1994	1994	1994	1994	0
107	20241203	173200	272560615	1994	1994	1994	1994	0
108	20241203	173100	272560615	1994	1994	1994	1994	0
109	20241203	173000	272560615	1994	1994	1994	1994	0
110	20241203	172900	272560615	1994	1994	1994	1994	0
111	20241203	172800	272560615	1994	1994	1994	1994	0
112	20241203	172700	272560615	1994	1994	1994	1994	0
113	20241203	172600	272560615	1994	1994	1994	1994	0
114	20241203	172500	272560615	1994	1994	1994	1994	0
115	20241203	172400	272560615	1994	1994	1994	1994	0
116	20241203	172300	272560615	1994	1994	1994	1994	0
117	20241203	172200	272560615	1994	1994	1994	1994	0
118	20241203	172100	272560615	1994	1994	1994	1994	0
119	20241203	172000	272560615	1994	1994	1994	1994	0
120	20241203	171900	272560615	1994	1994	1994	1994	0
121	20241203	171800	272560615	1994	1994	1994	1994	0
122	20241203	171700	272560615	1994	1994	1994	1994	137
123	20241203	171600	272560615	1994	1994	1994	1994	0
124	20241203	171500	272560615	1994	1994	1994	1994	0
125	20241203	171400	272560615	1994	1994	1994	1994	0
126	20241203	171300	272560615	1994	1994	1994	1994	0
127	20241203	171200	272560615	1994	1994	1994	1994	0
128	20241203	171100	272560615	1994	1994	1994	1994	0
129	20241203	171000	272560615	1994	1994	1994	1994	0
130	20241203	170900	272560615	1994	1994	1994	1994	0
131	20241203	170800	272560615	1994	1994	1994	1994	0
132	20241203	170700	272560615	1994	1994	1994	1994	0
133	20241203	170600	272560615	1994	1994	1994	1994	0
134	20241203	170500	272560615	1994	1994	1994	1994	0
135	20241203	170400	272560615	1994	1994	1994	1994	0
136	20241203	170300	272560615	1994	1994	1994	1994	0
137	20241203	170200	272560615	1994	1994	1994	1994	0
138	20241203	170100	272560615	1994	1994	1994	1994	0
139	20241203	170000	272560615	1994	1994	1994	1994	0
140	20241203	165900	272560615	1994	1994	1994	1994	0
141	20241203	165800	272560615	1994	1994	1994	1994	0
142	20241203	165700	272560615	1994	1994	1994	1994	0
143	20241203	165600	272560615	1994	1994	1994	1994	0
144	20241203	165500	272560615	1994	1994	1994	1994	0
145	20241203	165400	272560615	1994	1994	1994	1994	0
146	20241203	165300	272560615	1994	1994	1994	1994	0
147	20241203	165200	272560615	1994	1994	1994	1994	0
148	20241203	165100	272560615	1994	1994	1994	1994	0
149	20241203	165000	272560615	1994	1994	1994	1994	0
150	20241203	164900	272560615	1994	1994	1994	1994	0
151	20241203	164800	272560615	1994	1994	1994	1994	0
152	20241203	164700	272560615	1994	1994	1994	1994	137
153	20241203	164600	272560615	1994	1994	1994	1994	0
154	20241203	164500	272560615	1994	1994	1994	1994	0
155	20241203	164400	272560615	1994	1994	1994	1994	0
156	20241203	164300	272560615	1994	1994	1994	1994	0
157	20241203	164200	272560615	1994	1994	1994	1994	0
158	20241203	164100	272560615	1994	1994	1994	1994	0
159	20241203	164000	272560615	1994	1994	1994	1994	0
160	20241203	163900	272560615	1994	1994	1994	1994	0
161	20241203	163800	272560615	1994	1994	1994	1994	0
162	20241203	163700	272560615	1994	1994	1994	1994	0
163	20241203	163600	272560615	1994	1994	1994	1994	0
164	20241203	163500	272560615	1994	1994	1994	1994	0
165	20241203	163400	272560615	1994	1994	1994	1994	0
166	20241203	163300	272560615	1994	1994	1994	1994	0
167	20241203	163200	272560615	1994	1994	1994	1994	0
168	20241203	163100	272560615	1994	1994	1994	1994	0
169	20241203	163000	272560615	1994	1994	1994	1994	0
170	20241203	162900	272560615	1994	1994	1994	1994	0
171	20241203	162800	272560615	1994	1994	1994	1994	0
172	20241203	162700	272560615	1994	1994	1994	1994	0
173	20241203	162600	272560615	1994	1994	1994	1994	0
174	20241203	162500	272560615	1994	1994	1994	1994	0
175	20241203	162400	272560615	1994	1994	1994	1994	0
176	20241203	162300	272560615	1994	1994	1994	1994	0
177	20241203	162200	272560615	1994	1994	1994	1994	0
178	20241203	162100	272560615	1994	1994	1994	1994	0
179	20241203	162000	272560615	1994	1994	1994	1994	0
180	20241203	161900	272560615	1994	1994	1994	1994	0
181	20241203	161800	272560615	1994	1994	1994	1994	0
182	20241203	161700	272560615	1994	1994	1994	1994	137
183	20241203	161600	272560615	1994	1994	1994	1994	0
184	20241203	161500	272560615	1994	1994	1994	1994	0
185	20241203	161400	272560615	1994	1994	1994	1994	0
186	20241203	161300	272560615	1994	1994	1994	1994	0
187	20241203	161200	272560615	1994	1994	1994	1994	0
188	20241203	161100	272560615	1994	1994	1994	1994	0
189	20241203	161000	272560615	1994	1994	1994	1994	0
190	20241203	160900	272560615	1994	1994	1994	1994	0
191	20241203	160800	272560615	1994	1994	1994	1994	0
192	20241203	160700	272560615	1994	1994	1994	1994	0
193	20241203	160600	272560615	1994	1994	1994	1994	0
194	20241203	160500	272560615	1994	1994	1994	1994	0
195	20241203	160400	272560615	1994	1994	1994	1994	0
196	20241203	160300	272560615	1994	1994	1994	1994	0
197	20241203	160200	272560615	1994	1994	1994	1994	0
198	20241203	160100	272560615	1994	1994	1994	1994	0
199	20241203	160000	272560615	1994	1994	1994	1994	0
200	20241203	155900	272560615	1994	1994	1994	1994	0
201	20241203	155800	272560615	1994	1994	1994	1994	0
202	20241203	155700	272560615	1994	1994	1994	1994	0
203	20241203	155600	272560615	1994	1994	1994	1994	0
204	20241203	155500	272560615	1994	1994	1994	1994	0
205	20241203	155400	272560615	1994	1994	1994	1994	0
206	20241203	155300	272560615	1994	1994	1994	1994	0
207	20241203	155200	272560615	1994	1994	1994	1994	0
208	20241203	155100	272560615	1994	1994	1994	1994	0
209	20241203	155000	272560615	1994	1994	1994	1994	0
210	20241203	154900	272560615	1994	1994	1994	1994	0
211	20241203	154800	272560615	1994	1994	1994	1994	0
212	20241203	154700	272560615	1994	1994	1994	1994	137
213	20241203	154600	272560615	1994	1994	1994	1994	0
214	20241203	154500	272560615	1994	1994	1994	1994	0
215	20241203	154400	272560615	1994	1994	1994	1994	0
216	20241203	154300	272560615	1994	1994	1994	1994	0
217	20241203	154200	272560615	1994	1994	1994	1994	0
218	20241203	154100	272560615	1994	1994	1994	1994	0
219	20241203	154000	272560615	1994	1994	1994	1994	0
220	20241203	153900	272560615	1994	1994	1994	1994	0
221	20241203	153800	272560615	1994	1994	1994	1994	0
222	20241203	153700	272560615	1994	1994	1994	1994	0
223	20241203	153600	272560615	1994	1994	1994	1994	0
224	20241203	153500	272560615	1994	1994	1994	1994	0
225	20241203	153400	272560615	1994	1994	1994	1994	0
226	20241203	153300	272560615	1994	1994	1994	1994	0
227	20241203	153200	272560615	1994	1994	1994	1994	0
228	20241203	153100	272560615	1994	1994	1994	1994	0
229	20241203	153000	272560615	1994	1994	1994	1994	137
230	20241203	152900	272287437	1999	1999	1999	1999	0
231	20241203	152800	272287437	1999	1999	1999	1999	0
232	20241203	152700	272287437	1999	1999	1999	1999	0
233	20241203	152600	272287437	1999	1999	1999	1999	0
234	20241203	152500	272287437	1999	1999	1999	1999	0
235	20241203	152400	272287437	1999	1999	1999	1999	0
236	20241203	152300	272287437	1999	1999	1999	1999	0
237	20241203	152200	272287437	1999	1999	1999	1999	0
238	20241203	152100	272287437	1999	1999	1999	1999	0
239	20241203	152000	272287437	1999	1999	1999	1999	0
240	20241203	151900	272287437	1999	1999	1999	1999	0
241	20241203	151800	272287437	1999	1999	1999	1999	0
242	20241203	151700	272287437	1999	1999	1999	1999	26
243	20241203	151600	272235463	1999	1999	1999	1999	200
244	20241203	151500	271835663	1999	1999	1999	1999	0
245	20241203	151400	271835663	1999	1998	1999	1998	437
246	20241203	151300	270962536	1999	1999	1999	1999	2
247	20241203	151200	270958538	1999	1999	1999	1999	1
248	20241203	151100	270956539	1998	1999	1999	1998	115
249	20241203	151000	270726664	1999	1999	1999	1999	0
250	20241203	150900	270726664	1999	1999	1999	1999	749
251	20241203	150800	269229413	1998	1998	1998	1998	0
252	20241203	150700	269229413	1998	1998	1998	1998	329
253	20241203	150600	268572071	1998	1998	1998	1998	2
254	20241203	150500	268568075	1997	1997	1997	1997	87
255	20241203	150400	268394336	1997	1997	1997	1997	0
256	20241203	150300	268394336	1997	1997	1997	1997	3
257	20241203	150200	268388345	1996	1996	1996	1996	216
258	20241203	150100	267957209	1996	1996	1996	1996	121
259	20241203	150000	267715693	1997	1997	1997	1997	0
260	20241203	145900	267715693	1997	1997	1997	1997	235
261	20241203	145800	267246398	1997	1997	1997	1997	0
262	20241203	145700	267246398	1997	1997	1997	1997	0
263	20241203	145600	267246398	1997	1997	1997	1997	0
264	20241203	145500	267246398	1997	1997	1997	1997	0
265	20241203	145400	267246398	1997	1997	1997	1997	50
266	20241203	145300	267146548	1997	1994	1997	1994	706
267	20241203	145200	265737997	1994	1994	1994	1994	2
268	20241203	145100	265734009	1993	1993	1993	1993	70
269	20241203	145000	265594499	1993	1993	1993	1993	1010
270	20241203	144900	263581569	1993	1993	1993	1993	17
271	20241203	144800	263547688	1993	1993	1993	1993	92
272	20241203	144700	263364332	1993	1993	1993	1993	133
273	20241203	144600	263099263	1993	1993	1993	1993	2
274	20241203	144500	263095277	1993	1993	1993	1993	0
275	20241203	144400	263095277	1993	1993	1993	1993	10
276	20241203	144300	263075347	1993	1993	1993	1993	50
277	20241203	144200	262975697	1993	1992	1993	1992	121
278	20241203	144100	262734653	1992	1991	1992	1991	42
279	20241203	144000	262651020	1991	1990	1991	1990	158
280	20241203	143900	262336449	1990	1990	1990	1990	1041
281	20241203	143800	260264859	1989	1990	1990	1989	36
282	20241203	143700	260193249	1990	1990	1990	1990	1
283	20241203	143600	260191259	1989	1989	1989	1989	1
284	20241203	143500	260189270	1988	1990	1990	1988	90
285	20241203	143400	260010307	1990	1990	1990	1990	0
286	20241203	143300	260010307	1990	1990	1990	1990	0
287	20241203	143200	260010307	1990	1990	1990	1990	76
288	20241203	143100	259859067	1990	1990	1990	1990	0
289	20241203	143000	259859067	1990	1990	1990	1990	0
290	20241203	142900	259859067	1990	1990	1990	1990	10
291	20241203	142800	259839167	1990	1990	1990	1990	0
292	20241203	142700	259839167	1990	1989	1990	1989	12
293	20241203	142600	259815297	1990	1990	1990	1990	10
294	20241203	142500	259795397	1989	1989	1990	1989	51
295	20241203	142400	259693909	1990	1990	1990	1990	0
296	20241203	142300	259693909	1990	1987	1990	1987	316
297	20241203	142200	259065698	1986	1986	1986	1986	150
298	20241203	142100	258767798	1986	1988	1988	1986	8
299	20241203	142000	258751905	1988	1987	1988	1987	11
300	20241203	141900	258730046	1987	1987	1987	1987	0
301	20241203	141800	258730046	1987	1987	1987	1987	6
302	20241203	141700	258718124	1987	1987	1987	1987	0
303	20241203	141600	258718124	1987	1987	1987	1987	0
304	20241203	141500	258718124	1987	1987	1987	1987	0
305	20241203	141400	258718124	1987	1987	1987	1987	0
306	20241203	141300	258718124	1987	1987	1987	1987	0
307	20241203	141200	258718124	1987	1986	1987	1986	64
308	20241203	141100	258590959	1986	1986	1986	1986	1
309	20241203	141000	258588973	1985	1985	1985	1985	8
310	20241203	140900	258573093	1985	1985	1985	1985	0
311	20241203	140800	258573093	1985	1985	1985	1985	0
312	20241203	140700	258573093	1985	1985	1985	1985	0
313	20241203	140600	258573093	1985	1984	1985	1984	815
314	20241203	140500	256956131	1984	1984	1984	1984	0
315	20241203	140400	256956131	1984	1984	1984	1984	1
316	20241203	140300	256954147	1984	1984	1984	1984	0
317	20241203	140200	256954147	1984	1984	1984	1984	0
318	20241203	140100	256954147	1984	1984	1984	1984	2
319	20241203	140000	256950179	1984	1984	1984	1984	0
320	20241203	135900	256950179	1984	1984	1984	1984	82
321	20241203	135800	256787491	1984	1984	1984	1984	0
322	20241203	135700	256787491	1984	1983	1984	1983	4
323	20241203	135600	256779558	1983	1984	1984	1983	58
324	20241203	135500	256664539	1983	1983	1984	1983	12
325	20241203	135400	256640738	1984	1984	1984	1983	33
326	20241203	135300	256575296	1984	1984	1984	1984	0
327	20241203	135200	256575296	1984	1984	1984	1984	400
328	20241203	135100	255781696	1984	1984	1984	1984	0
329	20241203	135000	255781696	1984	1984	1984	1984	0
330	20241203	134900	255781696	1984	1983	1984	1983	7
331	20241203	134800	255767811	1983	1982	1984	1982	26
332	20241203	134700	255716242	1982	1982	1984	1982	4
333	20241203	134600	255708310	1982	1982	1982	1982	8
334	20241203	134500	255692454	1982	1983	1983	1982	401
335	20241203	134400	254897671	1984	1984	1984	1983	1108
336	20241203	134300	252699610	1983	1983	1983	1983	0
337	20241203	134200	252699610	1983	1983	1983	1983	21
338	20241203	134100	252657967	1983	1983	1984	1983	464
339	20241203	134000	251737849	1982	1981	1983	1981	106
340	20241203	133900	251527860	1980	1979	1981	1978	17
341	20241203	133800	251494208	1979	1979	1981	1979	688
342	20241203	133700	250132652	1979	1979	1979	1979	1
343	20241203	133600	250130673	1981	1981	1981	1981	0
344	20241203	133500	250130673	1981	1981	1981	1981	0
345	20241203	133400	250130673	1981	1981	1981	1981	0
346	20241203	133300	250130673	1981	1979	1981	1979	22
347	20241203	133200	250087113	1979	1981	1982	1979	164
348	20241203	133100	249762388	1981	1978	1982	1978	442
349	20241203	133000	248887193	1977	1977	1977	1977	0
350	20241203	132900	248887193	1977	1977	1977	1977	16
351	20241203	132800	248855561	1979	1979	1979	1979	0
352	20241203	132700	248855561	1979	1979	1979	1979	0
353	20241203	132600	248855561	1979	1979	1979	1979	0
354	20241203	132500	248855561	1979	1978	1979	1978	5
355	20241203	132400	248845669	1978	1978	1978	1978	1
356	20241203	132300	248843691	1979	1979	1979	1979	0
357	20241203	132200	248843691	1979	1979	1979	1979	0
358	20241203	132100	248843691	1979	1979	1979	1979	0
359	20241203	132000	248843691	1979	1979	1979	1979	0
360	20241203	131900	248843691	1979	1979	1979	1979	0
361	20241203	131800	248843691	1979	1979	1979	1979	0
362	20241203	131700	248843691	1979	1977	1979	1977	16
363	20241203	131600	248812042	1977	1977	1977	1977	746
364	20241203	131500	247337200	1976	1976	1976	1976	1
365	20241203	131400	247335224	1977	1977	1977	1977	1
366	20241203	131300	247333247	1976	1976	1976	1976	33
367	20241203	131200	247268039	1977	1977	1977	1977	1
368	20241203	131100	247266062	1976	1976	1976	1976	45
369	20241203	131000	247177142	1976	1976	1976	1976	3
370	20241203	130900	247171214	1977	1976	1977	1976	5
371	20241203	130800	247161330	1976	1977	1977	1974	269
372	20241203	130700	246630119	1977	1977	1977	1977	0
373	20241203	130600	246630119	1977	1977	1977	1977	1
374	20241203	130500	246628142	1977	1976	1977	1976	5
375	20241203	130400	246618258	1977	1976	1977	1976	21
376	20241203	130300	246576757	1976	1975	1976	1975	109
377	20241203	130200	246361376	1975	1975	1975	1975	0
378	20241203	130100	246361376	1975	1975	1975	1975	0
379	20241203	130000	246361376	1975	1975	1975	1975	0
380	20241203	125900	246361376	1975	1975	1975	1975	1
381	20241203	125800	246359401	1976	1975	1976	1975	6
382	20241203	125700	246347549	1975	1975	1976	1975	22
383	20241203	125600	246304096	1975	1975	1976	1975	22
384	20241203	125500	246260643	1975	1975	1975	1975	0
385	20241203	125400	246260643	1975	1975	1975	1975	0
386	20241203	125300	246260643	1975	1975	1975	1975	2
387	20241203	125200	246256693	1975	1974	1976	1974	46
388	20241203	125100	246165885	1973	1973	1974	1973	7
389	20241203	125000	246152072	1973	1973	1974	1973	32
390	20241203	124900	246088931	1973	1973	1974	1973	304
391	20241203	124800	245489137	1972	1972	1972	1972	438
392	20241203	124700	244625401	1973	1973	1973	1973	62
393	20241203	124600	244503075	1974	1974	1974	1974	1108
394	20241203	124500	242315883	1974	1974	1974	1974	100
395	20241203	124400	242118483	1974	1974	1974	1974	10
396	20241203	124300	242098743	1974	1974	1974	1974	0
397	20241203	124200	242098743	1974	1974	1974	1974	0
398	20241203	124100	242098743	1974	1974	1974	1974	0
399	20241203	124000	242098743	1974	1974	1974	1974	0
400	20241203	123900	242098743	1974	1976	1976	1973	324
401	20241203	123800	241459222	1977	1977	1977	1977	2
402	20241203	123700	241455268	1976	1976	1976	1976	1
403	20241203	123600	241453292	1975	1975	1975	1975	0
404	20241203	123500	241453292	1975	1975	1975	1975	10
405	20241203	123400	241433542	1976	1976	1976	1976	0
406	20241203	123300	241433542	1976	1976	1976	1976	0
407	20241203	123200	241433542	1976	1976	1976	1976	1
408	20241203	123100	241431566	1975	1976	1976	1975	11
409	20241203	123000	241409840	1976	1976	1976	1976	0
410	20241203	122900	241409840	1976	1976	1976	1976	0
411	20241203	122800	241409840	1976	1976	1976	1976	1
412	20241203	122700	241407864	1975	1975	1975	1975	0
413	20241203	122600	241407864	1975	1978	1978	1975	43
414	20241203	122500	241322883	1979	1979	1979	1979	0
415	20241203	122400	241322883	1979	1978	1979	1977	151
416	20241203	122300	241024213	1978	1978	1978	1978	0
417	20241203	122200	241024213	1978	1978	1978	1978	0
418	20241203	122100	241024213	1978	1978	1978	1978	0
419	20241203	122000	241024213	1978	1978	1978	1978	1
420	20241203	121900	241022235	1978	1978	1978	1978	0
421	20241203	121800	241022235	1978	1978	1978	1978	0
422	20241203	121700	241022235	1978	1978	1978	1978	0
423	20241203	121600	241022235	1978	1978	1979	1977	107
424	20241203	121500	240810599	1979	1979	1979	1979	0
425	20241203	121400	240810599	1979	1979	1979	1979	0
426	20241203	121300	240810599	1979	1979	1979	1979	0
427	20241203	121200	240810599	1979	1979	1979	1979	5
428	20241203	121100	240800704	1979	1979	1979	1979	0
429	20241203	121000	240800704	1979	1979	1979	1979	0
430	20241203	120900	240800704	1979	1979	1979	1979	0
431	20241203	120800	240800704	1979	1979	1979	1979	0
432	20241203	120700	240800704	1979	1979	1979	1979	10
433	20241203	120600	240780914	1979	1979	1979	1979	0
434	20241203	120500	240780914	1979	1979	1979	1979	0
435	20241203	120400	240780914	1979	1979	1979	1979	0
436	20241203	120300	240780914	1979	1978	1979	1978	48
437	20241203	120200	240685967	1978	1978	1978	1978	0
438	20241203	120100	240685967	1978	1978	1978	1978	0
439	20241203	120000	240685967	1978	1978	1978	1978	0
440	20241203	115900	240685967	1978	1978	1978	1978	0
441	20241203	115800	240685967	1978	1978	1978	1978	0
442	20241203	115700	240685967	1978	1977	1978	1977	5
443	20241203	115600	240676081	1976	1976	1976	1976	0
444	20241203	115500	240676081	1976	1976	1976	1976	0
445	20241203	115400	240676081	1976	1979	1979	1976	800
446	20241203	115300	239094694	1980	1980	1980	1980	0
447	20241203	115200	239094694	1980	1980	1980	1980	0
448	20241203	115100	239094694	1980	1980	1980	1980	56
449	20241203	115000	238983814	1980	1980	1980	1980	0
450	20241203	114900	238983814	1980	1980	1980	1980	0
451	20241203	114800	238983814	1980	1980	1980	1980	1
452	20241203	114700	238981834	1979	1979	1979	1979	5
453	20241203	114600	238971939	1979	1979	1979	1979	0
454	20241203	114500	238971939	1979	1979	1979	1979	0
455	20241203	114400	238971939	1979	1979	1979	1979	0
456	20241203	114300	238971939	1979	1980	1980	1979	11
457	20241203	114200	238950163	1980	1980	1980	1980	5
458	20241203	114100	238940263	1980	1979	1981	1979	6
459	20241203	114000	238928380	1981	1979	1981	1979	7
460	20241203	113900	238914517	1978	1978	1978	1978	0
461	20241203	113800	238914517	1978	1978	1978	1978	1
462	20241203	113700	238912539	1978	1978	1978	1978	3
463	20241203	113600	238906605	1978	1978	1978	1978	0
464	20241203	113500	238906605	1978	1978	1978	1978	0
465	20241203	113400	238906605	1978	1978	1978	1978	0
466	20241203	113300	238906605	1978	1976	1978	1976	8
467	20241203	113200	238890783	1976	1976	1976	1976	0
468	20241203	113100	238890783	1976	1976	1976	1976	0
469	20241203	113000	238890783	1976	1976	1976	1976	0
470	20241203	112900	238890783	1976	1976	1976	1976	3
471	20241203	112800	238884855	1976	1976	1976	1976	0
472	20241203	112700	238884855	1976	1975	1981	1975	11
473	20241203	112600	238863121	1981	1981	1981	1981	0
474	20241203	112500	238863121	1981	1981	1981	1981	0
475	20241203	112400	238863121	1981	1981	1981	1981	0
476	20241203	112300	238863121	1981	1976	1981	1976	4
477	20241203	112200	238855211	1975	1975	1982	1975	8
478	20241203	112100	238839403	1975	1975	1983	1975	204
479	20241203	112000	238436085	1975	1975	1975	1975	485
480	20241203	111900	237478210	1975	1975	1975	1975	1
481	20241203	111800	237476235	1975	1975	1975	1975	10
482	20241203	111700	237456485	1975	1974	1975	1974	118
483	20241203	111600	237223439	1974	1974	1975	1973	49
484	20241203	111500	237126748	1974	1973	1975	1973	8
485	20241203	111400	237110956	1973	1973	1973	1973	2
486	20241203	111300	237107010	1974	1973	1974	1973	36
487	20241203	111200	237035947	1973	1974	1974	1973	197
488	20241203	111100	236647264	1979	1973	1979	1973	204
489	20241203	111000	236243557	1969	1969	1969	1969	0
490	20241203	110900	236243557	1969	1972	1972	1969	5117
491	20241203	110800	226159808	1972	1972	1972	1972	0
492	20241203	110700	226159808	1972	1972	1972	1972	7
493	20241203	110600	226146004	1974	1973	1974	1971	4668
494	20241203	110500	216941926	1974	1977	1977	1974	3100
495	20241203	110400	210821028	1977	1977	1977	1977	128
496	20241203	110300	210567972	1978	1978	1978	1978	0
497	20241203	110200	210567972	1978	1978	1978	1978	0
498	20241203	110100	210567972	1978	1978	1978	1978	0
499	20241203	110000	210567972	1978	1978	1978	1978	0
500	20241203	105900	210567972	1978	1978	1978	1978	0
501	20241203	105800	210567972	1978	1984	1984	1978	1744
502	20241203	105700	207113079	1985	1985	1985	1985	0
503	20241203	105600	207113079	1985	1984	1985	1984	9
504	20241203	105500	207095215	1985	1985	1985	1985	0
505	20241203	105400	207095215	1985	1984	1985	1984	3
506	20241203	105300	207089262	1983	1983	1983	1983	1
507	20241203	105200	207087279	1983	1981	1983	1981	740
508	20241203	105100	205620600	1979	1980	1980	1979	2
509	20241203	105000	205616641	1981	1988	1989	1978	9965
510	20241203	104900	185855267	1990	1990	1990	1990	0
511	20241203	104800	185855267	1990	1988	1990	1988	3
512	20241203	104700	185849301	1988	1988	1990	1988	13
513	20241203	104600	185823445	1987	1990	1993	1987	345
514	20241203	104500	185137251	1989	1978	1989	1978	476
515	20241203	104400	184193910	1990	1990	1990	1990	0
516	20241203	104300	184193910	1990	1990	1990	1990	0
517	20241203	104200	184193910	1990	1987	1990	1984	109
518	20241203	104100	183977312	1977	1977	1977	1977	0
519	20241203	104000	183977312	1977	1977	1977	1977	0
520	20241203	103900	183977312	1977	1977	1977	1977	0
521	20241203	103800	183977312	1977	1977	1977	1977	201
522	20241203	103700	183579935	1987	1987	1987	1987	0
523	20241203	103600	183579935	1987	1987	1987	1987	4
524	20241203	103500	183571987	1987	1985	1987	1984	1131
525	20241203	103400	181327151	1982	1976	1982	1976	2094
526	20241203	103300	177188691	1976	1975	1976	1975	81
527	20241203	103200	177028685	1975	1976	1976	1974	5
528	20241203	103100	177018808	1974	1974	1974	1973	115
529	20241203	103000	176791872	1974	1974	1974	1974	76
530	20241203	102900	176641848	1975	1975	1976	1975	22
531	20241203	102800	176598397	1975	1975	1975	1975	0
532	20241203	102700	176598397	1975	1975	1975	1975	1
533	20241203	102600	176596422	1976	1976	1976	1976	0
534	20241203	102500	176596422	1976	1972	1976	1972	665
535	20241203	102400	175282741	1975	1972	1975	1972	3
536	20241203	102300	175276821	1971	1971	1971	1971	0
537	20241203	102200	175276821	1971	1971	1971	1971	0
538	20241203	102100	175276821	1971	1971	1971	1971	0
539	20241203	102000	175276821	1971	1970	1975	1970	620
540	20241203	101900	174054334	1970	1968	1970	1968	2189
541	20241203	101800	169744234	1968	1969	1969	1968	2937
542	20241203	101700	163963508	1970	1970	1970	1970	95
543	20241203	101600	163776358	1971	1971	1971	1971	1
544	20241203	101500	163774387	1971	1971	1971	1971	110
545	20241203	101400	163557577	1972	1972	1972	1972	0
546	20241203	101300	163557577	1972	1969	1972	1969	609
547	20241203	101200	162358440	1972	1970	1972	1970	154
548	20241203	101100	162054759	1969	1967	1972	1967	338
549	20241203	101000	161389019	1967	1962	1970	1962	299
550	20241203	100900	160801464	1962	1963	1967	1962	156
551	20241203	100800	160495301	1962	1962	1965	1962	3053
552	20241203	100700	154502281	1963	1965	1965	1962	1202
553	20241203	100600	152142428	1965	1965	1965	1965	0
554	20241203	100500	152142428	1965	1965	1965	1965	0
555	20241203	100400	152142428	1965	1965	1965	1965	100
556	20241203	100300	151945928	1965	1965	1966	1965	762
557	20241203	100200	150448594	1965	1969	1969	1965	2378
558	20241203	100100	145774581	1970	1975	1975	1969	4833
559	20241203	100000	136239569	1976	1976	1976	1976	0
560	20241203	095900	136239569	1976	1976	1976	1976	0
561	20241203	095800	136239569	1976	1976	1976	1976	3
562	20241203	095700	136233641	1976	1976	1977	1976	5
563	20241203	095600	136223759	1976	1976	1976	1976	0
564	20241203	095500	136223759	1976	1975	1976	1975	90
565	20241203	095400	136046008	1974	1974	1975	1974	129
566	20241203	095300	135791280	1974	1974	1975	1974	288
567	20241203	095200	135222761	1975	1973	1975	1973	134
568	20241203	095100	134958268	1974	1979	1981	1974	864
569	20241203	095000	133251546	1982	1977	1982	1976	188
570	20241203	094900	132879938	1976	1974	1977	1974	922
571	20241203	094800	131058157	1974	1986	1987	1974	3484
572	20241203	094700	124159451	1986	1984	1989	1984	298
573	20241203	094600	123567328	1985	1984	1985	1984	18
574	20241203	094500	123531607	1984	1982	1984	1982	179
575	20241203	094400	123176478	1984	1976	1984	1975	1962
576	20241203	094300	119301429	1977	1981	1981	1975	15989
577	20241203	094200	87689676	1982	1985	1985	1982	66
578	20241203	094100	87558837	1985	1985	1985	1985	8
579	20241203	094000	87542957	1985	1988	1988	1985	226
580	20241203	093900	87094156	1988	1988	1988	1988	10
581	20241203	093800	87074276	1992	1992	1992	1992	0
582	20241203	093700	87074276	1992	1992	1992	1992	0
583	20241203	093600	87074276	1992	1992	1992	1992	2010
584	20241203	093500	83070356	1996	1996	1996	1996	0
585	20241203	093400	83070356	1996	1988	1996	1988	1950
586	20241203	093300	79191982	1987	1987	1987	1987	0
587	20241203	093200	79191982	1987	1987	1987	1987	0
588	20241203	093100	79191982	1987	1987	1987	1987	99
589	20241203	093000	78995269	1988	1988	1988	1988	0
590	20241203	092900	78995269	1988	1988	1989	1987	2019
591	20241203	092800	74981506	1987	1988	1988	1987	3
592	20241203	092700	74975543	1988	1999	1999	1988	3679
593	20241203	092600	67629238	2000	2000	2000	2000	20
594	20241203	092500	67589238	2000	2000	2000	2000	272
595	20241203	092400	67045238	2005	1995	2010	1995	3289
596	20241203	092300	60470388	1995	1991	1998	1991	5058
597	20241203	092200	50381860	1988	1992	1994	1986	13733
598	20241203	092100	23096370	1992	1990	1992	1990	19
599	20241203	092000	23058536	1990	1990	1990	1990	346
600	20241203	091900	22369996	1990	1989	1995	1989	1123
601	20241203	091800	20130732	1989	1989	1989	1989	600
602	20241203	091700	18937332	1989	1990	1990	1989	300
603	20241203	091600	18340420	1990	1991	1994	1987	3423
604	20241203	091500	11525733	1986	1984	1990	1982	1643
605	20241203	091400	8259757	1973	1983	1985	1973	52
606	20241203	091300	8156649	1995	1995	1995	1995	0
607	20241203	091200	8156649	1995	1995	1995	1995	0
608	20241203	091100	8156649	1995	1995	1995	1995	0
609	20241203	091000	8156649	1995	1971	1995	1970	501
610	20241203	090900	7169650	1996	1990	1997	1967	153
611	20241203	090800	6866358	1998	1998	1998	1990	190
612	20241203	090700	6486837	2000	1983	2000	1983	2334
613	20241203	090600	1856158	1983	1982	1983	1982	506
614	20241203	090500	853265	1982	1982	1982	1982	1
615	20241203	090400	851283	1967	1969	1970	1967	218
616	20241203	090300	421944	1965	1970	1970	1965	121
617	20241203	090200	183691	1970	1970	1970	1970	2
618	20241203	090100	179751	1958	1957	1958	1957	19
619	20241203	090000	142550	1955	1952	1955	1952	73