KissMeData/033290/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191700	269333768	1916	1916	1916	1916	13068
3	20241205	191600	269333768	1916	1916	1916	1916	0
4	20241205	191500	269333768	1916	1916	1916	1916	0
5	20241205	191400	269333768	1916	1916	1916	1916	0
6	20241205	191300	269333768	1916	1916	1916	1916	0
7	20241205	191200	269333768	1916	1916	1916	1916	0
8	20241205	191100	269333768	1916	1916	1916	1916	0
9	20241205	191000	269333768	1916	1916	1916	1916	0
10	20241205	190900	269333768	1916	1916	1916	1916	0
11	20241205	190800	269333768	1916	1916	1916	1916	0
12	20241205	190700	269333768	1916	1916	1916	1916	0
13	20241205	190600	269333768	1916	1916	1916	1916	0
14	20241205	190500	269333768	1916	1916	1916	1916	0
15	20241205	190400	269333768	1916	1916	1916	1916	0
16	20241205	190300	269333768	1916	1916	1916	1916	0
17	20241205	190200	269333768	1916	1916	1916	1916	0
18	20241205	190100	269333768	1916	1916	1916	1916	0
19	20241205	190000	269333768	1916	1916	1916	1916	0
20	20241205	185900	269333768	1916	1916	1916	1916	0
21	20241205	185800	269333768	1916	1916	1916	1916	0
22	20241205	185700	269333768	1916	1916	1916	1916	0
23	20241205	185600	269333768	1916	1916	1916	1916	0
24	20241205	185500	269333768	1916	1916	1916	1916	0
25	20241205	185400	269333768	1916	1916	1916	1916	0
26	20241205	185300	269333768	1916	1916	1916	1916	0
27	20241205	185200	269333768	1916	1916	1916	1916	0
28	20241205	185100	269333768	1916	1916	1916	1916	0
29	20241205	185000	269333768	1916	1916	1916	1916	0
30	20241205	184900	269333768	1916	1916	1916	1916	0
31	20241205	184800	269333768	1916	1916	1916	1916	0
32	20241205	184700	269333768	1916	1916	1916	1916	13068
33	20241205	184600	269333768	1916	1916	1916	1916	0
34	20241205	184500	269333768	1916	1916	1916	1916	0
35	20241205	184400	269333768	1916	1916	1916	1916	0
36	20241205	184300	269333768	1916	1916	1916	1916	0
37	20241205	184200	269333768	1916	1916	1916	1916	0
38	20241205	184100	269333768	1916	1916	1916	1916	0
39	20241205	184000	269333768	1916	1916	1916	1916	0
40	20241205	183900	269333768	1916	1916	1916	1916	0
41	20241205	183800	269333768	1916	1916	1916	1916	0
42	20241205	183700	269333768	1916	1916	1916	1916	0
43	20241205	183600	269333768	1916	1916	1916	1916	0
44	20241205	183500	269333768	1916	1916	1916	1916	0
45	20241205	183400	269333768	1916	1916	1916	1916	0
46	20241205	183300	269333768	1916	1916	1916	1916	0
47	20241205	183200	269333768	1916	1916	1916	1916	0
48	20241205	183100	269333768	1916	1916	1916	1916	0
49	20241205	183000	269333768	1916	1916	1916	1916	0
50	20241205	182900	269333768	1916	1916	1916	1916	0
51	20241205	182800	269333768	1916	1916	1916	1916	0
52	20241205	182700	269333768	1916	1916	1916	1916	0
53	20241205	182600	269333768	1916	1916	1916	1916	0
54	20241205	182500	269333768	1916	1916	1916	1916	0
55	20241205	182400	269333768	1916	1916	1916	1916	0
56	20241205	182300	269333768	1916	1916	1916	1916	0
57	20241205	182200	269333768	1916	1916	1916	1916	0
58	20241205	182100	269333768	1916	1916	1916	1916	0
59	20241205	182000	269333768	1916	1916	1916	1916	0
60	20241205	181900	269333768	1916	1916	1916	1916	0
61	20241205	181800	269333768	1916	1916	1916	1916	0
62	20241205	181700	269333768	1916	1916	1916	1916	13068
63	20241205	181600	269333768	1916	1916	1916	1916	0
64	20241205	181500	269333768	1916	1916	1916	1916	0
65	20241205	181400	269333768	1916	1916	1916	1916	0
66	20241205	181300	269333768	1916	1916	1916	1916	0
67	20241205	181200	269333768	1916	1916	1916	1916	0
68	20241205	181100	269333768	1916	1916	1916	1916	0
69	20241205	181000	269333768	1916	1916	1916	1916	0
70	20241205	180900	269333768	1916	1916	1916	1916	0
71	20241205	180800	269333768	1916	1916	1916	1916	0
72	20241205	180700	269333768	1916	1916	1916	1916	0
73	20241205	180600	269333768	1916	1916	1916	1916	0
74	20241205	180500	269333768	1916	1916	1916	1916	0
75	20241205	180400	269333768	1916	1916	1916	1916	0
76	20241205	180300	269333768	1916	1916	1916	1916	0
77	20241205	180200	269333768	1916	1916	1916	1916	0
78	20241205	180100	269333768	1916	1916	1916	1916	0
79	20241205	180000	269333768	1916	1916	1916	1916	0
80	20241205	175900	269333768	1916	1916	1916	1916	0
81	20241205	175800	269333768	1916	1916	1916	1916	0
82	20241205	175700	269333768	1916	1916	1916	1916	0
83	20241205	175600	269333768	1916	1916	1916	1916	0
84	20241205	175500	269333768	1916	1916	1916	1916	0
85	20241205	175400	269333768	1916	1916	1916	1916	0
86	20241205	175300	269333768	1916	1916	1916	1916	0
87	20241205	175200	269333768	1916	1916	1916	1916	0
88	20241205	175100	269333768	1916	1916	1916	1916	0
89	20241205	175000	269333768	1916	1916	1916	1916	0
90	20241205	174900	269333768	1916	1916	1916	1916	0
91	20241205	174800	269333768	1916	1916	1916	1916	0
92	20241205	174700	269333768	1916	1916	1916	1916	13068
93	20241205	174600	269333768	1916	1916	1916	1916	0
94	20241205	174500	269333768	1916	1916	1916	1916	0
95	20241205	174400	269333768	1916	1916	1916	1916	0
96	20241205	174300	269333768	1916	1916	1916	1916	0
97	20241205	174200	269333768	1916	1916	1916	1916	0
98	20241205	174100	269333768	1916	1916	1916	1916	0
99	20241205	174000	269333768	1916	1916	1916	1916	0
100	20241205	173900	269333768	1916	1916	1916	1916	0
101	20241205	173800	269333768	1916	1916	1916	1916	0
102	20241205	173700	269333768	1916	1916	1916	1916	0
103	20241205	173600	269333768	1916	1916	1916	1916	0
104	20241205	173500	269333768	1916	1916	1916	1916	0
105	20241205	173400	269333768	1916	1916	1916	1916	0
106	20241205	173300	269333768	1916	1916	1916	1916	0
107	20241205	173200	269333768	1916	1916	1916	1916	0
108	20241205	173100	269333768	1916	1916	1916	1916	0
109	20241205	173000	269333768	1916	1916	1916	1916	0
110	20241205	172900	269333768	1916	1916	1916	1916	0
111	20241205	172800	269333768	1916	1916	1916	1916	0
112	20241205	172700	269333768	1916	1916	1916	1916	0
113	20241205	172600	269333768	1916	1916	1916	1916	0
114	20241205	172500	269333768	1916	1916	1916	1916	0
115	20241205	172400	269333768	1916	1916	1916	1916	0
116	20241205	172300	269333768	1916	1916	1916	1916	0
117	20241205	172200	269333768	1916	1916	1916	1916	0
118	20241205	172100	269333768	1916	1916	1916	1916	0
119	20241205	172000	269333768	1916	1916	1916	1916	0
120	20241205	171900	269333768	1916	1916	1916	1916	0
121	20241205	171800	269333768	1916	1916	1916	1916	0
122	20241205	171700	269333768	1916	1916	1916	1916	13068
123	20241205	171600	269333768	1916	1916	1916	1916	0
124	20241205	171500	269333768	1916	1916	1916	1916	0
125	20241205	171400	269333768	1916	1916	1916	1916	0
126	20241205	171300	269333768	1916	1916	1916	1916	0
127	20241205	171200	269333768	1916	1916	1916	1916	0
128	20241205	171100	269333768	1916	1916	1916	1916	0
129	20241205	171000	269333768	1916	1916	1916	1916	0
130	20241205	170900	269333768	1916	1916	1916	1916	0
131	20241205	170800	269333768	1916	1916	1916	1916	0
132	20241205	170700	269333768	1916	1916	1916	1916	0
133	20241205	170600	269333768	1916	1916	1916	1916	0
134	20241205	170500	269333768	1916	1916	1916	1916	0
135	20241205	170400	269333768	1916	1916	1916	1916	0
136	20241205	170300	269333768	1916	1916	1916	1916	0
137	20241205	170200	269333768	1916	1916	1916	1916	0
138	20241205	170100	269333768	1916	1916	1916	1916	0
139	20241205	170000	269333768	1916	1916	1916	1916	0
140	20241205	165900	269333768	1916	1916	1916	1916	0
141	20241205	165800	269333768	1916	1916	1916	1916	0
142	20241205	165700	269333768	1916	1916	1916	1916	0
143	20241205	165600	269333768	1916	1916	1916	1916	0
144	20241205	165500	269333768	1916	1916	1916	1916	0
145	20241205	165400	269333768	1916	1916	1916	1916	0
146	20241205	165300	269333768	1916	1916	1916	1916	0
147	20241205	165200	269333768	1916	1916	1916	1916	0
148	20241205	165100	269333768	1916	1916	1916	1916	0
149	20241205	165000	269333768	1916	1916	1916	1916	0
150	20241205	164900	269333768	1916	1916	1916	1916	0
151	20241205	164800	269333768	1916	1916	1916	1916	0
152	20241205	164700	269333768	1916	1916	1916	1916	13068
153	20241205	164600	269333768	1916	1916	1916	1916	0
154	20241205	164500	269333768	1916	1916	1916	1916	0
155	20241205	164400	269333768	1916	1916	1916	1916	0
156	20241205	164300	269333768	1916	1916	1916	1916	0
157	20241205	164200	269333768	1916	1916	1916	1916	0
158	20241205	164100	269333768	1916	1916	1916	1916	0
159	20241205	164000	269333768	1916	1916	1916	1916	0
160	20241205	163900	269333768	1916	1916	1916	1916	0
161	20241205	163800	269333768	1916	1916	1916	1916	0
162	20241205	163700	269333768	1916	1916	1916	1916	0
163	20241205	163600	269333768	1916	1916	1916	1916	0
164	20241205	163500	269333768	1916	1916	1916	1916	0
165	20241205	163400	269333768	1916	1916	1916	1916	0
166	20241205	163300	269333768	1916	1916	1916	1916	0
167	20241205	163200	269333768	1916	1916	1916	1916	0
168	20241205	163100	269333768	1916	1916	1916	1916	0
169	20241205	163000	269333768	1916	1916	1916	1916	0
170	20241205	162900	269333768	1916	1916	1916	1916	0
171	20241205	162800	269333768	1916	1916	1916	1916	0
172	20241205	162700	269333768	1916	1916	1916	1916	0
173	20241205	162600	269333768	1916	1916	1916	1916	0
174	20241205	162500	269333768	1916	1916	1916	1916	0
175	20241205	162400	269333768	1916	1916	1916	1916	0
176	20241205	162300	269333768	1916	1916	1916	1916	0
177	20241205	162200	269333768	1916	1916	1916	1916	0
178	20241205	162100	269333768	1916	1916	1916	1916	0
179	20241205	162000	269333768	1916	1916	1916	1916	0
180	20241205	161900	269333768	1916	1916	1916	1916	0
181	20241205	161800	269333768	1916	1916	1916	1916	0
182	20241205	161700	269333768	1916	1916	1916	1916	13068
183	20241205	161600	269333768	1916	1916	1916	1916	0
184	20241205	161500	269333768	1916	1916	1916	1916	0
185	20241205	161400	269333768	1916	1916	1916	1916	0
186	20241205	161300	269333768	1916	1916	1916	1916	0
187	20241205	161200	269333768	1916	1916	1916	1916	0
188	20241205	161100	269333768	1916	1916	1916	1916	0
189	20241205	161000	269333768	1916	1916	1916	1916	0
190	20241205	160900	269333768	1916	1916	1916	1916	0
191	20241205	160800	269333768	1916	1916	1916	1916	0
192	20241205	160700	269333768	1916	1916	1916	1916	0
193	20241205	160600	269333768	1916	1916	1916	1916	0
194	20241205	160500	269333768	1916	1916	1916	1916	0
195	20241205	160400	269333768	1916	1916	1916	1916	0
196	20241205	160300	269333768	1916	1916	1916	1916	0
197	20241205	160200	269333768	1916	1916	1916	1916	0
198	20241205	160100	269333768	1916	1916	1916	1916	0
199	20241205	160000	269333768	1916	1916	1916	1916	0
200	20241205	155900	269333768	1916	1916	1916	1916	0
201	20241205	155800	269333768	1916	1916	1916	1916	0
202	20241205	155700	269333768	1916	1916	1916	1916	0
203	20241205	155600	269333768	1916	1916	1916	1916	0
204	20241205	155500	269333768	1916	1916	1916	1916	0
205	20241205	155400	269333768	1916	1916	1916	1916	0
206	20241205	155300	269333768	1916	1916	1916	1916	0
207	20241205	155200	269333768	1916	1916	1916	1916	0
208	20241205	155100	269333768	1916	1916	1916	1916	0
209	20241205	155000	269333768	1916	1916	1916	1916	0
210	20241205	154900	269333768	1916	1916	1916	1916	0
211	20241205	154800	269333768	1916	1916	1916	1916	0
212	20241205	154700	269333768	1916	1916	1916	1916	13068
213	20241205	154600	269333768	1916	1916	1916	1916	0
214	20241205	154500	269333768	1916	1916	1916	1916	0
215	20241205	154400	269333768	1916	1916	1916	1916	0
216	20241205	154300	269333768	1916	1916	1916	1916	0
217	20241205	154200	269333768	1916	1916	1916	1916	0
218	20241205	154100	269333768	1916	1916	1916	1916	0
219	20241205	154000	269333768	1916	1916	1916	1916	0
220	20241205	153900	269333768	1916	1916	1916	1916	0
221	20241205	153800	269333768	1916	1916	1916	1916	0
222	20241205	153700	269333768	1916	1916	1916	1916	0
223	20241205	153600	269333768	1916	1916	1916	1916	0
224	20241205	153500	269333768	1916	1916	1916	1916	0
225	20241205	153400	269333768	1916	1916	1916	1916	0
226	20241205	153300	269333768	1916	1916	1916	1916	0
227	20241205	153200	269333768	1916	1916	1916	1916	0
228	20241205	153100	269333768	1916	1916	1916	1916	0
229	20241205	153000	269333768	1916	1916	1916	1916	13068
230	20241205	152900	244295480	1924	1924	1924	1924	0
231	20241205	152800	244295480	1924	1924	1924	1924	0
232	20241205	152700	244295480	1924	1924	1924	1924	0
233	20241205	152600	244295480	1924	1924	1924	1924	0
234	20241205	152500	244295480	1924	1924	1924	1924	0
235	20241205	152400	244295480	1924	1924	1924	1924	0
236	20241205	152300	244295480	1924	1924	1924	1924	0
237	20241205	152200	244295480	1924	1924	1924	1924	0
238	20241205	152100	244295480	1924	1924	1924	1924	0
239	20241205	152000	244295480	1924	1924	1924	1924	0
240	20241205	151900	244295480	1924	1925	1925	1924	241
241	20241205	151800	243831576	1925	1925	1925	1925	200
242	20241205	151700	243446576	1924	1924	1924	1924	407
243	20241205	151600	242663508	1924	1924	1924	1924	7
244	20241205	151500	242650040	1925	1925	1925	1925	1
245	20241205	151400	242648115	1925	1925	1925	1925	5
246	20241205	151300	242638490	1925	1925	1925	1925	657
247	20241205	151200	241373765	1925	1925	1925	1925	104
248	20241205	151100	241173565	1925	1924	1925	1924	333
249	20241205	151000	240532847	1923	1924	1924	1923	1500
250	20241205	150900	237648046	1925	1926	1926	1925	722
251	20241205	150800	236258125	1926	1926	1926	1926	54
252	20241205	150700	236154121	1926	1926	1926	1926	26
253	20241205	150600	236104045	1926	1926	1926	1926	5
254	20241205	150500	236094415	1925	1924	1925	1924	862
255	20241205	150400	234435767	1925	1928	1928	1925	1951
256	20241205	150300	230678641	1928	1928	1928	1928	275
257	20241205	150200	230148441	1928	1928	1928	1927	204
258	20241205	150100	229755328	1929	1928	1929	1928	602
259	20241205	150000	228594171	1927	1928	1928	1927	133
260	20241205	145900	228337794	1928	1927	1928	1927	6
261	20241205	145800	228326227	1930	1929	1930	1926	3414
262	20241205	145700	221745794	1930	1930	1930	1930	157
263	20241205	145600	221442784	1930	1930	1930	1930	205
264	20241205	145500	221047134	1930	1931	1931	1930	13
265	20241205	145400	221022033	1931	1927	1931	1927	243
266	20241205	145300	220553749	1927	1927	1927	1927	119
267	20241205	145200	220324436	1927	1926	1930	1926	1054
268	20241205	145100	218294413	1926	1928	1928	1926	568
269	20241205	145000	217200424	1928	1932	1932	1928	6435
270	20241205	144900	204785204	1933	1933	1933	1933	10
271	20241205	144800	204765874	1933	1936	1936	1933	1712
272	20241205	144700	201455256	1936	1939	1939	1936	2548
273	20241205	144600	196518505	1940	1940	1940	1940	154
274	20241205	144500	196219745	1941	1941	1941	1941	18
275	20241205	144400	196184807	1941	1940	1941	1940	309
276	20241205	144300	195585297	1940	1939	1940	1939	209
277	20241205	144200	195179845	1940	1940	1940	1940	210
278	20241205	144100	194772445	1940	1940	1940	1940	101
279	20241205	144000	194576505	1941	1941	1941	1941	173
280	20241205	143900	194240712	1940	1941	1941	1938	1821
281	20241205	143800	190707760	1941	1943	1943	1941	989
282	20241205	143700	188787508	1944	1944	1944	1944	90
283	20241205	143600	188612548	1944	1943	1944	1943	127
284	20241205	143500	188365767	1943	1943	1943	1942	36
285	20241205	143400	188295820	1943	1943	1943	1943	1
286	20241205	143300	188293877	1942	1942	1942	1942	5
287	20241205	143200	188284167	1942	1943	1943	1942	84
288	20241205	143100	188121038	1943	1943	1943	1943	10
289	20241205	143000	188101608	1943	1943	1943	1943	21
290	20241205	142900	188060805	1944	1944	1944	1943	7
291	20241205	142800	188047200	1944	1944	1944	1944	0
292	20241205	142700	188047200	1944	1944	1944	1944	0
293	20241205	142600	188047200	1944	1944	1944	1944	21
294	20241205	142500	188006376	1942	1942	1942	1942	1060
295	20241205	142400	185947856	1942	1942	1942	1940	2063
296	20241205	142300	181944732	1942	1943	1943	1942	4721
297	20241205	142200	172776540	1943	1943	1944	1943	30
298	20241205	142100	172718249	1943	1944	1944	1943	29
299	20241205	142000	172661893	1944	1944	1944	1942	513
300	20241205	141900	171665035	1944	1944	1944	1942	1267
301	20241205	141800	169202021	1941	1942	1944	1941	833
302	20241205	141700	167584953	1942	1943	1943	1942	2036
303	20241205	141600	163629074	1943	1957	1957	1943	18767
304	20241205	141500	126996004	1957	1957	1957	1956	524
305	20241205	141400	125971001	1957	1958	1958	1957	91
306	20241205	141300	125792902	1958	1958	1958	1958	306
307	20241205	141200	125193754	1958	1958	1958	1958	0
308	20241205	141100	125193754	1958	1958	1959	1958	4
309	20241205	141000	125185921	1957	1957	1957	1957	73
310	20241205	140900	125043060	1957	1957	1957	1957	500
311	20241205	140800	124064560	1958	1958	1958	1958	242
312	20241205	140700	123590724	1959	1959	1959	1959	0
313	20241205	140600	123590724	1959	1959	1959	1959	0
314	20241205	140500	123590724	1959	1959	1959	1959	21
315	20241205	140400	123549585	1959	1959	1959	1959	30
316	20241205	140300	123490815	1959	1959	1959	1959	0
317	20241205	140200	123490815	1959	1959	1959	1959	0
318	20241205	140100	123490815	1959	1959	1959	1959	2
319	20241205	140000	123486897	1959	1959	1959	1959	12
320	20241205	135900	123463389	1959	1959	1959	1959	40
321	20241205	135800	123385029	1960	1960	1960	1960	0
322	20241205	135700	123385029	1960	1960	1960	1960	0
323	20241205	135600	123385029	1960	1960	1960	1960	0
324	20241205	135500	123385029	1960	1960	1960	1960	0
325	20241205	135400	123385029	1960	1960	1960	1960	0
326	20241205	135300	123385029	1960	1960	1960	1960	0
327	20241205	135200	123385029	1960	1960	1960	1960	0
328	20241205	135100	123385029	1960	1960	1960	1960	0
329	20241205	135000	123385029	1960	1960	1960	1960	0
330	20241205	134900	123385029	1960	1960	1960	1960	0
331	20241205	134800	123385029	1960	1960	1960	1960	0
332	20241205	134700	123385029	1960	1960	1960	1960	0
333	20241205	134600	123385029	1960	1959	1960	1959	19
334	20241205	134500	123347800	1959	1959	1960	1959	21
335	20241205	134400	123306653	1959	1959	1960	1959	10
336	20241205	134300	123287058	1959	1958	1960	1958	12
337	20241205	134200	123263548	1960	1958	1960	1958	10
338	20241205	134100	123243960	1959	1960	1960	1959	2
339	20241205	134000	123240041	1960	1958	1960	1958	5
340	20241205	133900	123230246	1960	1960	1961	1957	505
341	20241205	133800	122241175	1960	1960	1960	1960	300
342	20241205	133700	121653175	1961	1961	1961	1961	0
343	20241205	133600	121653175	1961	1960	1961	1960	1409
344	20241205	133500	118891534	1960	1960	1960	1960	0
345	20241205	133400	118891534	1960	1960	1960	1960	7
346	20241205	133300	118877814	1960	1960	1960	1960	0
347	20241205	133200	118877814	1960	1960	1960	1960	0
348	20241205	133100	118877814	1960	1959	1960	1959	3
349	20241205	133000	118871935	1959	1958	1960	1958	12
350	20241205	132900	118848426	1959	1958	1959	1957	176
351	20241205	132800	118503875	1959	1959	1959	1959	0
352	20241205	132700	118503875	1959	1959	1959	1959	51
353	20241205	132600	118403966	1959	1959	1959	1959	0
354	20241205	132500	118403966	1959	1958	1959	1958	15
355	20241205	132400	118374589	1959	1959	1960	1958	25
356	20241205	132300	118325630	1960	1960	1960	1959	119
357	20241205	132200	118092499	1959	1959	1960	1959	16
358	20241205	132100	118061142	1960	1959	1960	1959	150
359	20241205	132000	117767247	1958	1958	1959	1958	16
360	20241205	131900	117735914	1959	1959	1959	1959	0
361	20241205	131800	117735914	1959	1958	1959	1958	2
362	20241205	131700	117731997	1959	1959	1959	1959	0
363	20241205	131600	117731997	1959	1957	1959	1957	2
364	20241205	131500	117728081	1959	1957	1959	1957	7
365	20241205	131400	117714376	1959	1958	1960	1957	117
366	20241205	131300	117485387	1957	1957	1957	1957	1
367	20241205	131200	117483430	1958	1958	1958	1958	21
368	20241205	131100	117442312	1960	1959	1960	1959	4
369	20241205	131000	117434474	1960	1960	1960	1960	0
370	20241205	130900	117434474	1960	1959	1960	1959	136
371	20241205	130800	117168048	1960	1960	1960	1960	1
372	20241205	130700	117166088	1960	1959	1960	1959	534
373	20241205	130600	116119975	1959	1958	1959	1958	44
374	20241205	130500	116033798	1959	1959	1959	1958	2073
375	20241205	130400	111972819	1958	1957	1959	1957	18
376	20241205	130300	111937577	1957	1959	1960	1957	2591
377	20241205	130200	106866030	1958	1958	1958	1958	0
378	20241205	130100	106866030	1958	1958	1958	1958	10
379	20241205	130000	106846450	1958	1959	1959	1958	179
380	20241205	125900	106495965	1958	1959	1960	1958	26
381	20241205	125800	106445047	1960	1959	1960	1958	1224
382	20241205	125700	104047545	1960	1960	1960	1960	54
383	20241205	125600	103941705	1960	1960	1960	1960	2
384	20241205	125500	103937785	1961	1960	1961	1960	14
385	20241205	125400	103910344	1961	1960	1961	1960	3
386	20241205	125300	103904462	1959	1960	1960	1959	706
387	20241205	125200	102520895	1960	1961	1963	1960	362
388	20241205	125100	101811367	1961	1963	1964	1960	1040
389	20241205	125000	99772763	1965	1963	1965	1961	2820
390	20241205	124900	94236438	1964	1964	1964	1964	20
391	20241205	124800	94197158	1964	1963	1964	1963	6
392	20241205	124700	94185377	1964	1963	1964	1963	2
393	20241205	124600	94181450	1963	1963	1963	1963	23
394	20241205	124500	94136301	1963	1963	1963	1963	71
395	20241205	124400	93996928	1964	1964	1964	1964	1
396	20241205	124300	93994964	1963	1963	1963	1963	600
397	20241205	124200	92817164	1964	1964	1964	1964	16
398	20241205	124100	92785740	1964	1964	1964	1964	8
399	20241205	124000	92770028	1964	1964	1964	1964	0
400	20241205	123900	92770028	1964	1964	1964	1964	1
401	20241205	123800	92768064	1964	1964	1964	1964	50
402	20241205	123700	92669864	1963	1963	1963	1963	0
403	20241205	123600	92669864	1963	1962	1963	1962	311
404	20241205	123500	92059372	1963	1963	1963	1963	0
405	20241205	123400	92059372	1963	1963	1963	1962	9
406	20241205	123300	92041708	1963	1963	1963	1963	11
407	20241205	123200	92020115	1963	1962	1963	1962	10
408	20241205	123100	92000492	1962	1962	1963	1962	16
409	20241205	123000	91969098	1962	1962	1962	1962	10
410	20241205	122900	91949478	1962	1962	1962	1962	315
411	20241205	122800	91331448	1963	1962	1963	1962	65
412	20241205	122700	91203865	1962	1963	1963	1962	445
413	20241205	122600	90330772	1963	1963	1963	1963	87
414	20241205	122500	90159991	1964	1964	1965	1964	14
415	20241205	122400	90132494	1963	1963	1963	1963	0
416	20241205	122300	90132494	1963	1963	1963	1963	1
417	20241205	122200	90130531	1965	1965	1965	1964	107
418	20241205	122100	89920379	1965	1967	1967	1965	825
419	20241205	122000	88298518	1968	1968	1968	1968	6
420	20241205	121900	88286710	1968	1968	1968	1968	0
421	20241205	121800	88286710	1968	1968	1968	1968	0
422	20241205	121700	88286710	1968	1968	1968	1968	4
423	20241205	121600	88278838	1968	1968	1969	1968	11
424	20241205	121500	88257188	1968	1968	1968	1968	225
425	20241205	121400	87814388	1968	1968	1968	1968	0
426	20241205	121300	87814388	1968	1970	1970	1968	614
427	20241205	121200	86605440	1971	1971	1971	1971	7
428	20241205	121100	86591643	1971	1971	1971	1971	1
429	20241205	121000	86589672	1971	1971	1971	1971	0
430	20241205	120900	86589672	1971	1971	1971	1971	1
431	20241205	120800	86587701	1971	1971	1971	1971	6
432	20241205	120700	86575875	1971	1971	1971	1971	10
433	20241205	120600	86556165	1971	1971	1971	1971	0
434	20241205	120500	86556165	1971	1971	1971	1971	0
435	20241205	120400	86556165	1971	1971	1971	1971	0
436	20241205	120300	86556165	1971	1971	1971	1971	1
437	20241205	120200	86554194	1970	1970	1970	1970	1
438	20241205	120100	86552224	1970	1970	1970	1970	0
439	20241205	120000	86552224	1970	1970	1970	1970	0
440	20241205	115900	86552224	1970	1970	1970	1970	0
441	20241205	115800	86552224	1970	1970	1970	1970	1
442	20241205	115700	86550254	1970	1969	1970	1969	71
443	20241205	115600	86410454	1970	1970	1970	1970	0
444	20241205	115500	86410454	1970	1970	1970	1970	0
445	20241205	115400	86410454	1970	1970	1970	1970	1
446	20241205	115300	86408484	1970	1970	1970	1970	0
447	20241205	115200	86408484	1970	1972	1972	1970	1652
448	20241205	115100	83152998	1973	1973	1973	1973	1
449	20241205	115000	83151025	1973	1972	1973	1972	7
450	20241205	114900	83137219	1972	1972	1973	1972	14
451	20241205	114800	83109610	1972	1972	1972	1972	0
452	20241205	114700	83109610	1972	1972	1972	1972	0
453	20241205	114600	83109610	1972	1972	1972	1972	0
454	20241205	114500	83109610	1972	1972	1972	1972	2
455	20241205	114400	83105666	1971	1971	1971	1971	2101
456	20241205	114300	78964595	1971	1971	1971	1971	87
457	20241205	114200	78793118	1971	1971	1971	1971	0
458	20241205	114100	78793118	1971	1971	1971	1971	0
459	20241205	114000	78793118	1971	1971	1971	1971	0
460	20241205	113900	78793118	1971	1971	1971	1971	0
461	20241205	113800	78793118	1971	1971	1971	1971	0
462	20241205	113700	78793118	1971	1971	1971	1971	1
463	20241205	113600	78791147	1971	1971	1971	1971	0
464	20241205	113500	78791147	1971	1971	1971	1971	2
465	20241205	113400	78787205	1971	1971	1971	1971	0
466	20241205	113300	78787205	1971	1970	1971	1970	1269
467	20241205	113200	76286007	1969	1969	1969	1969	0
468	20241205	113100	76286007	1969	1969	1969	1969	3
469	20241205	113000	76280100	1969	1969	1969	1969	0
470	20241205	112900	76280100	1969	1969	1969	1969	0
471	20241205	112800	76280100	1969	1969	1969	1969	0
472	20241205	112700	76280100	1969	1969	1969	1969	0
473	20241205	112600	76280100	1969	1969	1969	1969	0
474	20241205	112500	76280100	1969	1969	1969	1969	12
475	20241205	112400	76256472	1969	1969	1969	1969	0
476	20241205	112300	76256472	1969	1969	1969	1969	2
477	20241205	112200	76252534	1969	1969	1969	1969	284
478	20241205	112100	75693338	1969	1969	1969	1969	0
479	20241205	112000	75693338	1969	1969	1969	1969	0
480	20241205	111900	75693338	1969	1969	1969	1969	0
481	20241205	111800	75693338	1969	1969	1969	1969	1
482	20241205	111700	75691369	1969	1969	1969	1969	0
483	20241205	111600	75691369	1969	1969	1969	1969	0
484	20241205	111500	75691369	1969	1969	1969	1969	0
485	20241205	111400	75691369	1969	1969	1969	1969	8
486	20241205	111300	75675617	1969	1969	1969	1969	0
487	20241205	111200	75675617	1969	1969	1969	1969	0
488	20241205	111100	75675617	1969	1969	1969	1969	0
489	20241205	111000	75675617	1969	1969	1969	1969	0
490	20241205	110900	75675617	1969	1969	1969	1969	0
491	20241205	110800	75675617	1969	1969	1969	1969	2
492	20241205	110700	75671679	1969	1969	1969	1969	0
493	20241205	110600	75671679	1969	1969	1969	1969	0
494	20241205	110500	75671679	1969	1967	1969	1967	5
495	20241205	110400	75661841	1966	1966	1966	1966	0
496	20241205	110300	75661841	1966	1968	1968	1966	54
497	20241205	110200	75555630	1968	1968	1968	1968	0
498	20241205	110100	75555630	1968	1968	1968	1968	4
499	20241205	110000	75547758	1968	1968	1968	1968	31
500	20241205	105900	75486750	1967	1967	1967	1967	0
501	20241205	105800	75486750	1967	1967	1967	1967	0
502	20241205	105700	75486750	1967	1967	1968	1967	135
503	20241205	105600	75221201	1967	1967	1968	1966	334
504	20241205	105500	74564546	1968	1968	1968	1968	32
505	20241205	105400	74501570	1968	1967	1968	1967	250
506	20241205	105300	74009721	1966	1968	1968	1966	735
507	20241205	105200	72563434	1969	1969	1969	1969	0
508	20241205	105100	72563434	1969	1969	1969	1969	0
509	20241205	105000	72563434	1969	1970	1970	1969	65
510	20241205	104900	72435445	1970	1970	1970	1970	0
511	20241205	104800	72435445	1970	1971	1971	1970	5
512	20241205	104700	72425591	1971	1971	1979	1971	5
513	20241205	104600	72415728	1971	1971	1971	1971	1
514	20241205	104500	72413757	1971	1971	1971	1971	162
515	20241205	104400	72094455	1970	1970	1970	1970	0
516	20241205	104300	72094455	1970	1970	1970	1970	0
517	20241205	104200	72094455	1970	1970	1970	1970	0
518	20241205	104100	72094455	1970	1970	1970	1970	0
519	20241205	104000	72094455	1970	1973	1979	1970	1502
520	20241205	103900	69134645	1974	1974	1974	1974	0
521	20241205	103800	69134645	1974	1974	1974	1974	0
522	20241205	103700	69134645	1974	1973	1974	1973	134
523	20241205	103600	68870130	1979	1979	1979	1979	0
524	20241205	103500	68870130	1979	1979	1979	1979	0
525	20241205	103400	68870130	1979	1973	1979	1973	5
526	20241205	103300	68860247	1972	1972	1972	1972	0
527	20241205	103200	68860247	1972	1971	1972	1971	8
528	20241205	103100	68844472	1971	1969	1972	1969	2745
529	20241205	103000	63432276	1969	1968	1969	1968	303
530	20241205	102900	62835673	1968	1968	1968	1968	0
531	20241205	102800	62835673	1968	1968	1968	1968	0
532	20241205	102700	62835673	1968	1968	1968	1968	0
533	20241205	102600	62835673	1968	1968	1968	1968	0
534	20241205	102500	62835673	1968	1968	1968	1968	0
535	20241205	102400	62835673	1968	1968	1968	1968	224
536	20241205	102300	62394841	1968	1968	1968	1968	10
537	20241205	102200	62375161	1968	1967	1968	1967	212
538	20241205	102100	61958155	1966	1966	1966	1966	0
539	20241205	102000	61958155	1966	1966	1967	1966	55
540	20241205	101900	61850023	1965	1964	1965	1964	3
541	20241205	101800	61844130	1964	1964	1965	1964	6
542	20241205	101700	61832345	1964	1965	1965	1964	1106
543	20241205	101600	59659056	1965	1964	1965	1964	708
544	20241205	101500	58268543	1964	1964	1964	1964	0
545	20241205	101400	58268543	1964	1964	1964	1964	2
546	20241205	101300	58264615	1965	1965	1965	1965	51
547	20241205	101200	58164400	1964	1961	1965	1961	319
548	20241205	101100	57537790	1961	1962	1962	1961	990
549	20241205	101000	55596398	1961	1964	1964	1961	340
550	20241205	100900	54929655	1965	1962	1965	1962	11
551	20241205	100800	54908055	1962	1962	1963	1960	250
552	20241205	100700	54417871	1962	1962	1962	1962	2838
553	20241205	100600	48849715	1962	1962	1962	1962	5
554	20241205	100500	48839905	1962	1962	1962	1962	11
555	20241205	100400	48818323	1962	1962	1962	1962	0
556	20241205	100300	48818323	1962	1961	1962	1961	63
557	20241205	100200	48694753	1962	1961	1962	1961	809
558	20241205	100100	47108302	1962	1969	1969	1962	1074
559	20241205	100000	44998910	1968	1970	1970	1968	673
560	20241205	095900	43673836	1970	1970	1970	1970	0
561	20241205	095800	43673836	1970	1970	1970	1970	47
562	20241205	095700	43581246	1970	1970	1970	1970	296
563	20241205	095600	42998126	1971	1971	1973	1971	130
564	20241205	095500	42741885	1972	1973	1973	1972	380
565	20241205	095400	41992266	1974	1974	1974	1974	0
566	20241205	095300	41992266	1974	1973	1975	1973	4
567	20241205	095200	41984370	1972	1974	1974	1972	25
568	20241205	095100	41935024	1974	1974	1974	1974	1
569	20241205	095000	41933050	1973	1971	1973	1971	4
570	20241205	094900	41925163	1971	1970	1971	1970	470
571	20241205	094800	40998994	1971	1970	1971	1970	3
572	20241205	094700	40993083	1970	1973	1973	1970	1493
573	20241205	094600	38048546	1974	1974	1974	1973	77
574	20241205	094500	37896619	1974	1974	1974	1974	0
575	20241205	094400	37896619	1974	1974	1974	1974	2
576	20241205	094300	37892671	1974	1974	1974	1974	198
577	20241205	094200	37501819	1974	1973	1975	1973	22
578	20241205	094100	37458386	1974	1973	1975	1973	13
579	20241205	094000	37432729	1974	1974	1979	1974	259
580	20241205	093900	36920345	1974	1971	1974	1971	2
581	20241205	093800	36916400	1971	1970	1971	1970	995
582	20241205	093700	34955641	1970	1972	1972	1970	26
583	20241205	093600	34904404	1971	1967	1971	1967	499
584	20241205	093500	33921387	1967	1964	1969	1964	363
585	20241205	093400	33207942	1964	1962	1964	1962	77
586	20241205	093300	33056830	1961	1962	1962	1961	102
587	20241205	093200	32856806	1962	1962	1963	1961	240
588	20241205	093100	32386158	1963	1963	1963	1962	4
589	20241205	093000	32378307	1964	1963	1964	1963	3
590	20241205	092900	32372417	1961	1960	1961	1959	594
591	20241205	092800	31208184	1960	1960	1960	1960	753
592	20241205	092700	29732304	1960	1960	1960	1959	53
593	20241205	092600	29628475	1959	1959	1959	1959	0
594	20241205	092500	29628475	1959	1959	1959	1959	20
595	20241205	092400	29589295	1959	1959	1959	1959	0
596	20241205	092300	29589295	1959	1962	1962	1959	449
597	20241205	092200	28709476	1963	1961	1963	1961	197
598	20241205	092100	28323134	1960	1960	1961	1960	1527
599	20241205	092000	25330212	1960	1960	1960	1960	0
600	20241205	091900	25330212	1960	1960	1960	1960	241
601	20241205	091800	24857852	1959	1963	1963	1959	1030
602	20241205	091700	22837427	1964	1964	1964	1963	104
603	20241205	091600	22633172	1964	1965	1966	1964	215
604	20241205	091500	22210897	1964	1964	1965	1964	250
605	20241205	091400	21719876	1964	1967	1968	1963	3421
606	20241205	091300	14996444	1967	1971	1971	1966	1411
607	20241205	091200	12220690	1970	1977	1977	1969	2941
608	20241205	091100	6415862	1978	1980	1980	1978	220
609	20241205	091000	5980291	1979	1979	1979	1979	35
610	20241205	090900	5911026	1979	1982	1982	1979	21
611	20241205	090800	5869460	1975	1975	1975	1975	0
612	20241205	090700	5869460	1975	1975	1975	1975	0
613	20241205	090600	5869460	1975	1983	1983	1975	2652
614	20241205	090500	621912	1983	2000	2000	1983	24
615	20241205	090400	574295	1990	2000	2005	1983	52
616	20241205	090300	471070	2000	2000	2000	2000	1
617	20241205	090200	469070	2000	2000	2000	2000	0
618	20241205	090100	469070	2000	2000	2000	2000	0
619	20241205	090000	469070	2000	2005	2005	2000	234