KissMeData/200470/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	204100	661819909	1956	1956	1956	1956	2758
3	20241204	204000	661819909	1956	1956	1956	1956	0
4	20241204	203900	661819909	1956	1956	1956	1956	0
5	20241204	203800	661819909	1956	1956	1956	1956	0
6	20241204	203700	661819909	1956	1956	1956	1956	0
7	20241204	203600	661819909	1956	1956	1956	1956	0
8	20241204	203500	661819909	1956	1956	1956	1956	0
9	20241204	203400	661819909	1956	1956	1956	1956	0
10	20241204	203300	661819909	1956	1956	1956	1956	0
11	20241204	203200	661819909	1956	1956	1956	1956	0
12	20241204	203100	661819909	1956	1956	1956	1956	0
13	20241204	203000	661819909	1956	1956	1956	1956	0
14	20241204	202900	661819909	1956	1956	1956	1956	0
15	20241204	202800	661819909	1956	1956	1956	1956	0
16	20241204	202700	661819909	1956	1956	1956	1956	0
17	20241204	202600	661819909	1956	1956	1956	1956	0
18	20241204	202500	661819909	1956	1956	1956	1956	0
19	20241204	202400	661819909	1956	1956	1956	1956	0
20	20241204	202300	661819909	1956	1956	1956	1956	0
21	20241204	202200	661819909	1956	1956	1956	1956	0
22	20241204	202100	661819909	1956	1956	1956	1956	0
23	20241204	202000	661819909	1956	1956	1956	1956	0
24	20241204	201900	661819909	1956	1956	1956	1956	0
25	20241204	201800	661819909	1956	1956	1956	1956	0
26	20241204	201700	661819909	1956	1956	1956	1956	0
27	20241204	201600	661819909	1956	1956	1956	1956	0
28	20241204	201500	661819909	1956	1956	1956	1956	0
29	20241204	201400	661819909	1956	1956	1956	1956	0
30	20241204	201300	661819909	1956	1956	1956	1956	0
31	20241204	201200	661819909	1956	1956	1956	1956	0
32	20241204	201100	661819909	1956	1956	1956	1956	2758
33	20241204	201000	661819909	1956	1956	1956	1956	0
34	20241204	200900	661819909	1956	1956	1956	1956	0
35	20241204	200800	661819909	1956	1956	1956	1956	0
36	20241204	200700	661819909	1956	1956	1956	1956	0
37	20241204	200600	661819909	1956	1956	1956	1956	0
38	20241204	200500	661819909	1956	1956	1956	1956	0
39	20241204	200400	661819909	1956	1956	1956	1956	0
40	20241204	200300	661819909	1956	1956	1956	1956	0
41	20241204	200200	661819909	1956	1956	1956	1956	0
42	20241204	200100	661819909	1956	1956	1956	1956	0
43	20241204	200000	661819909	1956	1956	1956	1956	0
44	20241204	195900	661819909	1956	1956	1956	1956	0
45	20241204	195800	661819909	1956	1956	1956	1956	0
46	20241204	195700	661819909	1956	1956	1956	1956	0
47	20241204	195600	661819909	1956	1956	1956	1956	0
48	20241204	195500	661819909	1956	1956	1956	1956	0
49	20241204	195400	661819909	1956	1956	1956	1956	0
50	20241204	195300	661819909	1956	1956	1956	1956	0
51	20241204	195200	661819909	1956	1956	1956	1956	0
52	20241204	195100	661819909	1956	1956	1956	1956	0
53	20241204	195000	661819909	1956	1956	1956	1956	0
54	20241204	194900	661819909	1956	1956	1956	1956	0
55	20241204	194800	661819909	1956	1956	1956	1956	0
56	20241204	194700	661819909	1956	1956	1956	1956	0
57	20241204	194600	661819909	1956	1956	1956	1956	0
58	20241204	194500	661819909	1956	1956	1956	1956	0
59	20241204	194400	661819909	1956	1956	1956	1956	0
60	20241204	194300	661819909	1956	1956	1956	1956	0
61	20241204	194200	661819909	1956	1956	1956	1956	0
62	20241204	194100	661819909	1956	1956	1956	1956	2758
63	20241204	194000	661819909	1956	1956	1956	1956	0
64	20241204	193900	661819909	1956	1956	1956	1956	0
65	20241204	193800	661819909	1956	1956	1956	1956	0
66	20241204	193700	661819909	1956	1956	1956	1956	0
67	20241204	193600	661819909	1956	1956	1956	1956	0
68	20241204	193500	661819909	1956	1956	1956	1956	0
69	20241204	193400	661819909	1956	1956	1956	1956	0
70	20241204	193300	661819909	1956	1956	1956	1956	0
71	20241204	193200	661819909	1956	1956	1956	1956	0
72	20241204	193100	661819909	1956	1956	1956	1956	0
73	20241204	193000	661819909	1956	1956	1956	1956	0
74	20241204	192900	661819909	1956	1956	1956	1956	0
75	20241204	192800	661819909	1956	1956	1956	1956	0
76	20241204	192700	661819909	1956	1956	1956	1956	0
77	20241204	192600	661819909	1956	1956	1956	1956	0
78	20241204	192500	661819909	1956	1956	1956	1956	0
79	20241204	192400	661819909	1956	1956	1956	1956	0
80	20241204	192300	661819909	1956	1956	1956	1956	0
81	20241204	192200	661819909	1956	1956	1956	1956	0
82	20241204	192100	661819909	1956	1956	1956	1956	0
83	20241204	192000	661819909	1956	1956	1956	1956	0
84	20241204	191900	661819909	1956	1956	1956	1956	0
85	20241204	191800	661819909	1956	1956	1956	1956	0
86	20241204	191700	661819909	1956	1956	1956	1956	0
87	20241204	191600	661819909	1956	1956	1956	1956	0
88	20241204	191500	661819909	1956	1956	1956	1956	0
89	20241204	191400	661819909	1956	1956	1956	1956	0
90	20241204	191300	661819909	1956	1956	1956	1956	0
91	20241204	191200	661819909	1956	1956	1956	1956	0
92	20241204	191100	661819909	1956	1956	1956	1956	2758
93	20241204	191000	661819909	1956	1956	1956	1956	0
94	20241204	190900	661819909	1956	1956	1956	1956	0
95	20241204	190800	661819909	1956	1956	1956	1956	0
96	20241204	190700	661819909	1956	1956	1956	1956	0
97	20241204	190600	661819909	1956	1956	1956	1956	0
98	20241204	190500	661819909	1956	1956	1956	1956	0
99	20241204	190400	661819909	1956	1956	1956	1956	0
100	20241204	190300	661819909	1956	1956	1956	1956	0
101	20241204	190200	661819909	1956	1956	1956	1956	0
102	20241204	190100	661819909	1956	1956	1956	1956	0
103	20241204	190000	661819909	1956	1956	1956	1956	0
104	20241204	185900	661819909	1956	1956	1956	1956	0
105	20241204	185800	661819909	1956	1956	1956	1956	0
106	20241204	185700	661819909	1956	1956	1956	1956	0
107	20241204	185600	661819909	1956	1956	1956	1956	0
108	20241204	185500	661819909	1956	1956	1956	1956	0
109	20241204	185400	661819909	1956	1956	1956	1956	0
110	20241204	185300	661819909	1956	1956	1956	1956	0
111	20241204	185200	661819909	1956	1956	1956	1956	0
112	20241204	185100	661819909	1956	1956	1956	1956	0
113	20241204	185000	661819909	1956	1956	1956	1956	0
114	20241204	184900	661819909	1956	1956	1956	1956	0
115	20241204	184800	661819909	1956	1956	1956	1956	0
116	20241204	184700	661819909	1956	1956	1956	1956	0
117	20241204	184600	661819909	1956	1956	1956	1956	0
118	20241204	184500	661819909	1956	1956	1956	1956	0
119	20241204	184400	661819909	1956	1956	1956	1956	0
120	20241204	184300	661819909	1956	1956	1956	1956	0
121	20241204	184200	661819909	1956	1956	1956	1956	0
122	20241204	184100	661819909	1956	1956	1956	1956	2758
123	20241204	184000	661819909	1956	1956	1956	1956	0
124	20241204	183900	661819909	1956	1956	1956	1956	0
125	20241204	183800	661819909	1956	1956	1956	1956	0
126	20241204	183700	661819909	1956	1956	1956	1956	0
127	20241204	183600	661819909	1956	1956	1956	1956	0
128	20241204	183500	661819909	1956	1956	1956	1956	0
129	20241204	183400	661819909	1956	1956	1956	1956	0
130	20241204	183300	661819909	1956	1956	1956	1956	0
131	20241204	183200	661819909	1956	1956	1956	1956	0
132	20241204	183100	661819909	1956	1956	1956	1956	0
133	20241204	183000	661819909	1956	1956	1956	1956	0
134	20241204	182900	661819909	1956	1956	1956	1956	0
135	20241204	182800	661819909	1956	1956	1956	1956	0
136	20241204	182700	661819909	1956	1956	1956	1956	0
137	20241204	182600	661819909	1956	1956	1956	1956	0
138	20241204	182500	661819909	1956	1956	1956	1956	0
139	20241204	182400	661819909	1956	1956	1956	1956	0
140	20241204	182300	661819909	1956	1956	1956	1956	0
141	20241204	182200	661819909	1956	1956	1956	1956	0
142	20241204	182100	661819909	1956	1956	1956	1956	0
143	20241204	182000	661819909	1956	1956	1956	1956	0
144	20241204	181900	661819909	1956	1956	1956	1956	0
145	20241204	181800	661819909	1956	1956	1956	1956	0
146	20241204	181700	661819909	1956	1956	1956	1956	0
147	20241204	181600	661819909	1956	1956	1956	1956	0
148	20241204	181500	661819909	1956	1956	1956	1956	0
149	20241204	181400	661819909	1956	1956	1956	1956	0
150	20241204	181300	661819909	1956	1956	1956	1956	0
151	20241204	181200	661819909	1956	1956	1956	1956	0
152	20241204	181100	661819909	1956	1956	1956	1956	2758
153	20241204	181000	661819909	1956	1956	1956	1956	0
154	20241204	180900	661819909	1956	1956	1956	1956	0
155	20241204	180800	661819909	1956	1956	1956	1956	0
156	20241204	180700	661819909	1956	1956	1956	1956	0
157	20241204	180600	661819909	1956	1956	1956	1956	0
158	20241204	180500	661819909	1956	1956	1956	1956	0
159	20241204	180400	661819909	1956	1956	1956	1956	0
160	20241204	180300	661819909	1956	1956	1956	1956	0
161	20241204	180200	661819909	1956	1956	1956	1956	0
162	20241204	180100	661819909	1956	1956	1956	1956	0
163	20241204	180000	661819909	1956	1956	1956	1956	0
164	20241204	175900	661819909	1956	1956	1956	1956	0
165	20241204	175800	661819909	1956	1956	1956	1956	0
166	20241204	175700	661819909	1956	1956	1956	1956	0
167	20241204	175600	661819909	1956	1956	1956	1956	0
168	20241204	175500	661819909	1956	1956	1956	1956	0
169	20241204	175400	661819909	1956	1956	1956	1956	0
170	20241204	175300	661819909	1956	1956	1956	1956	0
171	20241204	175200	661819909	1956	1956	1956	1956	0
172	20241204	175100	661819909	1956	1956	1956	1956	0
173	20241204	175000	661819909	1956	1956	1956	1956	0
174	20241204	174900	661819909	1956	1956	1956	1956	0
175	20241204	174800	661819909	1956	1956	1956	1956	0
176	20241204	174700	661819909	1956	1956	1956	1956	0
177	20241204	174600	661819909	1956	1956	1956	1956	0
178	20241204	174500	661819909	1956	1956	1956	1956	0
179	20241204	174400	661819909	1956	1956	1956	1956	0
180	20241204	174300	661819909	1956	1956	1956	1956	0
181	20241204	174200	661819909	1956	1956	1956	1956	0
182	20241204	174100	661819909	1956	1956	1956	1956	2758
183	20241204	174000	661819909	1956	1956	1956	1956	0
184	20241204	173900	661819909	1956	1956	1956	1956	0
185	20241204	173800	661819909	1956	1956	1956	1956	0
186	20241204	173700	661819909	1956	1956	1956	1956	0
187	20241204	173600	661819909	1956	1956	1956	1956	0
188	20241204	173500	661819909	1956	1956	1956	1956	0
189	20241204	173400	661819909	1956	1956	1956	1956	0
190	20241204	173300	661819909	1956	1956	1956	1956	0
191	20241204	173200	661819909	1956	1956	1956	1956	0
192	20241204	173100	661819909	1956	1956	1956	1956	0
193	20241204	173000	661819909	1956	1956	1956	1956	0
194	20241204	172900	661819909	1956	1956	1956	1956	0
195	20241204	172800	661819909	1956	1956	1956	1956	0
196	20241204	172700	661819909	1956	1956	1956	1956	0
197	20241204	172600	661819909	1956	1956	1956	1956	0
198	20241204	172500	661819909	1956	1956	1956	1956	0
199	20241204	172400	661819909	1956	1956	1956	1956	0
200	20241204	172300	661819909	1956	1956	1956	1956	0
201	20241204	172200	661819909	1956	1956	1956	1956	0
202	20241204	172100	661819909	1956	1956	1956	1956	0
203	20241204	172000	661819909	1956	1956	1956	1956	0
204	20241204	171900	661819909	1956	1956	1956	1956	0
205	20241204	171800	661819909	1956	1956	1956	1956	0
206	20241204	171700	661819909	1956	1956	1956	1956	0
207	20241204	171600	661819909	1956	1956	1956	1956	0
208	20241204	171500	661819909	1956	1956	1956	1956	0
209	20241204	171400	661819909	1956	1956	1956	1956	0
210	20241204	171300	661819909	1956	1956	1956	1956	0
211	20241204	171200	661819909	1956	1956	1956	1956	0
212	20241204	171100	661819909	1956	1956	1956	1956	2758
213	20241204	171000	661819909	1956	1956	1956	1956	0
214	20241204	170900	661819909	1956	1956	1956	1956	0
215	20241204	170800	661819909	1956	1956	1956	1956	0
216	20241204	170700	661819909	1956	1956	1956	1956	0
217	20241204	170600	661819909	1956	1956	1956	1956	0
218	20241204	170500	661819909	1956	1956	1956	1956	0
219	20241204	170400	661819909	1956	1956	1956	1956	0
220	20241204	170300	661819909	1956	1956	1956	1956	0
221	20241204	170200	661819909	1956	1956	1956	1956	0
222	20241204	170100	661819909	1956	1956	1956	1956	0
223	20241204	170000	661819909	1956	1956	1956	1956	0
224	20241204	165900	661819909	1956	1956	1956	1956	0
225	20241204	165800	661819909	1956	1956	1956	1956	0
226	20241204	165700	661819909	1956	1956	1956	1956	0
227	20241204	165600	661819909	1956	1956	1956	1956	0
228	20241204	165500	661819909	1956	1956	1956	1956	0
229	20241204	165400	661819909	1956	1956	1956	1956	0
230	20241204	165300	661819909	1956	1956	1956	1956	0
231	20241204	165200	661819909	1956	1956	1956	1956	0
232	20241204	165100	661819909	1956	1956	1956	1956	0
233	20241204	165000	661819909	1956	1956	1956	1956	0
234	20241204	164900	661819909	1956	1956	1956	1956	0
235	20241204	164800	661819909	1956	1956	1956	1956	0
236	20241204	164700	661819909	1956	1956	1956	1956	0
237	20241204	164600	661819909	1956	1956	1956	1956	0
238	20241204	164500	661819909	1956	1956	1956	1956	0
239	20241204	164400	661819909	1956	1956	1956	1956	0
240	20241204	164300	661819909	1956	1956	1956	1956	0
241	20241204	164200	661819909	1956	1956	1956	1956	0
242	20241204	164100	661819909	1956	1956	1956	1956	2758
243	20241204	164000	661819909	1956	1956	1956	1956	0
244	20241204	163900	661819909	1956	1956	1956	1956	0
245	20241204	163800	661819909	1956	1956	1956	1956	0
246	20241204	163700	661819909	1956	1956	1956	1956	0
247	20241204	163600	661819909	1956	1956	1956	1956	0
248	20241204	163500	661819909	1956	1956	1956	1956	0
249	20241204	163400	661819909	1956	1956	1956	1956	0
250	20241204	163300	661819909	1956	1956	1956	1956	0
251	20241204	163200	661819909	1956	1956	1956	1956	0
252	20241204	163100	661819909	1956	1956	1956	1956	0
253	20241204	163000	661819909	1956	1956	1956	1956	0
254	20241204	162900	661819909	1956	1956	1956	1956	0
255	20241204	162800	661819909	1956	1956	1956	1956	0
256	20241204	162700	661819909	1956	1956	1956	1956	0
257	20241204	162600	661819909	1956	1956	1956	1956	0
258	20241204	162500	661819909	1956	1956	1956	1956	0
259	20241204	162400	661819909	1956	1956	1956	1956	0
260	20241204	162300	661819909	1956	1956	1956	1956	0
261	20241204	162200	661819909	1956	1956	1956	1956	0
262	20241204	162100	661819909	1956	1956	1956	1956	0
263	20241204	162000	661819909	1956	1956	1956	1956	0
264	20241204	161900	661819909	1956	1956	1956	1956	0
265	20241204	161800	661819909	1956	1956	1956	1956	0
266	20241204	161700	661819909	1956	1956	1956	1956	0
267	20241204	161600	661819909	1956	1956	1956	1956	0
268	20241204	161500	661819909	1956	1956	1956	1956	0
269	20241204	161400	661819909	1956	1956	1956	1956	0
270	20241204	161300	661819909	1956	1956	1956	1956	0
271	20241204	161200	661819909	1956	1956	1956	1956	0
272	20241204	161100	661819909	1956	1956	1956	1956	2758
273	20241204	161000	661819909	1956	1956	1956	1956	0
274	20241204	160900	661819909	1956	1956	1956	1956	0
275	20241204	160800	661819909	1956	1956	1956	1956	0
276	20241204	160700	661819909	1956	1956	1956	1956	0
277	20241204	160600	661819909	1956	1956	1956	1956	0
278	20241204	160500	661819909	1956	1956	1956	1956	0
279	20241204	160400	661819909	1956	1956	1956	1956	0
280	20241204	160300	661819909	1956	1956	1956	1956	0
281	20241204	160200	661819909	1956	1956	1956	1956	0
282	20241204	160100	661819909	1956	1956	1956	1956	0
283	20241204	160000	661819909	1956	1956	1956	1956	0
284	20241204	155900	661819909	1956	1956	1956	1956	0
285	20241204	155800	661819909	1956	1956	1956	1956	0
286	20241204	155700	661819909	1956	1956	1956	1956	0
287	20241204	155600	661819909	1956	1956	1956	1956	0
288	20241204	155500	661819909	1956	1956	1956	1956	0
289	20241204	155400	661819909	1956	1956	1956	1956	0
290	20241204	155300	661819909	1956	1956	1956	1956	0
291	20241204	155200	661819909	1956	1956	1956	1956	0
292	20241204	155100	661819909	1956	1956	1956	1956	0
293	20241204	155000	661819909	1956	1956	1956	1956	0
294	20241204	154900	661819909	1956	1956	1956	1956	0
295	20241204	154800	661819909	1956	1956	1956	1956	0
296	20241204	154700	661819909	1956	1956	1956	1956	0
297	20241204	154600	661819909	1956	1956	1956	1956	0
298	20241204	154500	661819909	1956	1956	1956	1956	0
299	20241204	154400	661819909	1956	1956	1956	1956	0
300	20241204	154300	661819909	1956	1956	1956	1956	0
301	20241204	154200	661819909	1956	1956	1956	1956	0
302	20241204	154100	661819909	1956	1956	1956	1956	2758
303	20241204	154000	661819909	1956	1956	1956	1956	0
304	20241204	153900	661819909	1956	1956	1956	1956	0
305	20241204	153800	661819909	1956	1956	1956	1956	0
306	20241204	153700	661819909	1956	1956	1956	1956	0
307	20241204	153600	661819909	1956	1956	1956	1956	0
308	20241204	153500	661819909	1956	1956	1956	1956	0
309	20241204	153400	661819909	1956	1956	1956	1956	0
310	20241204	153300	661819909	1956	1956	1956	1956	0
311	20241204	153200	661819909	1956	1956	1956	1956	0
312	20241204	153100	661819909	1956	1956	1956	1956	0
313	20241204	153000	661819909	1956	1956	1956	1956	2758
314	20241204	152900	656425261	1955	1955	1955	1955	0
315	20241204	152800	656425261	1955	1955	1955	1955	0
316	20241204	152700	656425261	1955	1955	1955	1955	0
317	20241204	152600	656425261	1955	1955	1955	1955	0
318	20241204	152500	656425261	1955	1955	1955	1955	0
319	20241204	152400	656425261	1955	1955	1955	1955	0
320	20241204	152300	656425261	1955	1955	1955	1955	0
321	20241204	152200	656425261	1955	1955	1955	1955	0
322	20241204	152100	656425261	1955	1955	1955	1955	0
323	20241204	152000	656425261	1955	1955	1955	1955	0
324	20241204	151900	656425261	1955	1956	1956	1954	14
325	20241204	151800	656397890	1949	1951	1956	1949	2045
326	20241204	151700	652411619	1951	1950	1951	1950	144
327	20241204	151600	652130818	1956	1956	1956	1956	0
328	20241204	151500	652130818	1956	1956	1956	1956	100
329	20241204	151400	651935218	1956	1956	1956	1956	2
330	20241204	151300	651931306	1950	1950	1950	1950	458
331	20241204	151200	651038206	1956	1950	1956	1950	72
332	20241204	151100	650897434	1956	1956	1956	1956	171
333	20241204	151000	650562958	1956	1950	1956	1950	1015
334	20241204	150900	648583690	1950	1951	1953	1950	6
335	20241204	150800	648571983	1951	1949	1951	1949	1949
336	20241204	150700	644769494	1949	1957	1957	1949	85
337	20241204	150600	644603240	1956	1956	1956	1956	0
338	20241204	150500	644603240	1956	1956	1956	1956	254
339	20241204	150400	644106416	1954	1957	1957	1953	3044
340	20241204	150300	638160379	1957	1957	1957	1957	1
341	20241204	150200	638158422	1957	1957	1957	1957	0
342	20241204	150100	638158422	1957	1956	1961	1956	191
343	20241204	150000	637784729	1956	1956	1956	1956	26
344	20241204	145900	637733873	1962	1957	1962	1957	265
345	20241204	145800	637213953	1960	1957	1960	1957	584
346	20241204	145700	636070819	1957	1957	1957	1957	3
347	20241204	145600	636064948	1957	1957	1957	1956	4
348	20241204	145500	636057121	1960	1959	1960	1959	289
349	20241204	145400	635490766	1959	1959	1959	1959	0
350	20241204	145300	635490766	1959	1959	1959	1959	0
351	20241204	145200	635490766	1959	1959	1959	1959	0
352	20241204	145100	635490766	1959	1959	1959	1959	1
353	20241204	145000	635488807	1959	1959	1959	1959	0
354	20241204	144900	635488807	1959	1965	1965	1959	7
355	20241204	144800	635475064	1959	1965	1965	1959	52
356	20241204	144700	635373184	1965	1965	1965	1965	58
357	20241204	144600	635259214	1951	1950	1951	1950	3135
358	20241204	144500	629143971	1951	1951	1951	1951	0
359	20241204	144400	629143971	1951	1951	1951	1951	0
360	20241204	144300	629143971	1951	1951	1951	1951	0
361	20241204	144200	629143971	1951	1951	1951	1951	0
362	20241204	144100	629143971	1951	1951	1951	1951	7
363	20241204	144000	629130314	1945	1941	1945	1935	12660
364	20241204	143900	604563888	1940	1935	1940	1935	17
365	20241204	143800	604530953	1940	1939	1940	1934	6756
366	20241204	143700	591446687	1938	1939	1939	1938	2009
367	20241204	143600	587553240	1939	1939	1945	1939	5311
368	20241204	143500	577250407	1939	1938	1940	1938	3357
369	20241204	143400	570741537	1938	1938	1938	1938	10
370	20241204	143300	570722157	1938	1937	1938	1937	199
371	20241204	143200	570336642	1937	1938	1938	1937	3257
372	20241204	143100	564027726	1938	1938	1938	1938	963
373	20241204	143000	562161432	1938	1940	1940	1938	1329
374	20241204	142900	559583760	1940	1939	1940	1939	1220
375	20241204	142800	557218179	1939	1939	1939	1939	6
376	20241204	142700	557206545	1939	1939	1939	1939	5
377	20241204	142600	557196850	1939	1938	1939	1938	132
378	20241204	142500	556941029	1938	1938	1938	1937	7
379	20241204	142400	556927465	1938	1940	1940	1937	52
380	20241204	142300	556826697	1941	1944	1944	1941	196
381	20241204	142200	556445868	1944	1944	1944	1944	5
382	20241204	142100	556436148	1945	1943	1945	1943	12
383	20241204	142000	556412820	1946	1944	1946	1944	106
384	20241204	141900	556206546	1951	1951	1951	1951	50
385	20241204	141800	556108996	1944	1943	1944	1943	27
386	20241204	141700	556056511	1941	1938	1941	1938	2014
387	20241204	141600	552151378	1938	1937	1938	1937	357
388	20241204	141500	551459575	1937	1938	1938	1937	5339
389	20241204	141400	541114870	1939	1941	1941	1939	2878
390	20241204	141300	535533607	1942	1942	1942	1942	0
391	20241204	141200	535533607	1942	1942	1942	1942	5
392	20241204	141100	535523897	1942	1942	1942	1942	279
393	20241204	141000	534982079	1943	1942	1943	1942	243
394	20241204	140900	534510168	1941	1941	1941	1941	405
395	20241204	140800	533724063	1941	1941	1941	1941	4
396	20241204	140700	533716299	1943	1943	1943	1943	0
397	20241204	140600	533716299	1943	1941	1943	1941	257
398	20241204	140500	533216950	1942	1943	1943	1940	2060
399	20241204	140400	529216748	1944	1944	1944	1944	0
400	20241204	140300	529216748	1944	1944	1944	1944	0
401	20241204	140200	529216748	1944	1944	1944	1944	268
402	20241204	140100	528695756	1944	1943	1944	1943	1856
403	20241204	140000	525087693	1943	1943	1943	1943	3
404	20241204	135900	525081864	1944	1943	1944	1943	2
405	20241204	135800	525077977	1942	1942	1943	1942	1142
406	20241204	135700	522859077	1942	1942	1942	1941	8427
407	20241204	135600	506499604	1943	1943	1943	1943	105
408	20241204	135500	506295589	1944	1944	1944	1944	1
409	20241204	135400	506293645	1944	1949	1949	1944	5940
410	20241204	135300	494738676	1949	1950	1950	1949	568
411	20241204	135200	493631078	1950	1951	1951	1950	24
412	20241204	135100	493584277	1951	1951	1951	1951	3861
413	20241204	135000	486051466	1952	1952	1952	1952	0
414	20241204	134900	486051466	1952	1952	1952	1951	1554
415	20241204	134800	483018208	1952	1952	1952	1952	2
416	20241204	134700	483014304	1951	1953	1953	1951	2000
417	20241204	134600	479108746	1954	1954	1954	1954	0
418	20241204	134500	479108746	1954	1953	1954	1953	274
419	20241204	134400	478573614	1954	1954	1954	1954	0
420	20241204	134300	478573614	1954	1954	1954	1954	0
421	20241204	134200	478573614	1954	1954	1954	1954	5
422	20241204	134100	478563844	1953	1953	1953	1953	800
423	20241204	134000	477001444	1953	1953	1953	1953	66
424	20241204	133900	476872546	1955	1953	1955	1953	180
425	20241204	133800	476521002	1953	1953	1953	1953	20
426	20241204	133700	476481942	1953	1953	1953	1952	124
427	20241204	133600	476239890	1952	1952	1952	1952	0
428	20241204	133500	476239890	1952	1952	1952	1952	4
429	20241204	133400	476232082	1952	1953	1953	1952	2125
430	20241204	133300	472083857	1952	1952	1952	1952	63
431	20241204	133200	471960881	1952	1954	1954	1952	320
432	20241204	133100	471335911	1956	1956	1956	1956	0
433	20241204	133000	471335911	1956	1956	1956	1956	0
434	20241204	132900	471335911	1956	1957	1957	1955	1463
435	20241204	132800	468474739	1957	1963	1963	1957	2553
436	20241204	132700	463469085	1963	1963	1963	1963	0
437	20241204	132600	463469085	1963	1966	1966	1963	1030
438	20241204	132500	461445687	1966	1966	1966	1966	0
439	20241204	132400	461445687	1966	1966	1966	1966	0
440	20241204	132300	461445687	1966	1966	1966	1966	0
441	20241204	132200	461445687	1966	1966	1966	1966	0
442	20241204	132100	461445687	1966	1966	1966	1966	1
443	20241204	132000	461443721	1965	1965	1965	1965	126
444	20241204	131900	461196131	1966	1966	1966	1966	2
445	20241204	131800	461192199	1966	1966	1966	1966	0
446	20241204	131700	461192199	1966	1966	1966	1966	0
447	20241204	131600	461192199	1966	1966	1966	1966	273
448	20241204	131500	460655481	1965	1966	1966	1965	228
449	20241204	131400	460207275	1966	1970	1970	1966	362
450	20241204	131300	459494228	1971	1971	1971	1971	100
451	20241204	131200	459297128	1971	1971	1971	1971	28
452	20241204	131100	459241940	1971	1971	1971	1971	0
453	20241204	131000	459241940	1971	1973	1973	1971	99
454	20241204	130900	459046713	1973	1972	1973	1972	2
455	20241204	130800	459042768	1972	1972	1972	1972	2
456	20241204	130700	459038824	1971	1970	1976	1970	93
457	20241204	130600	458855090	1970	1969	1970	1969	6
458	20241204	130500	458843273	1969	1969	1969	1969	6
459	20241204	130400	458831459	1969	1969	1969	1969	1
460	20241204	130300	458829490	1970	1970	1970	1970	1
461	20241204	130200	458827520	1968	1968	1970	1968	110
462	20241204	130100	458611038	1968	1969	1969	1967	235
463	20241204	130000	458148607	1969	1969	1969	1968	19
464	20241204	125900	458111210	1968	1968	1968	1968	0
465	20241204	125800	458111210	1968	1968	1968	1968	0
466	20241204	125700	458111210	1968	1968	1968	1968	0
467	20241204	125600	458111210	1968	1966	1968	1966	4
468	20241204	125500	458103344	1966	1966	1966	1966	5
469	20241204	125400	458093514	1965	1966	1966	1965	105
470	20241204	125300	457887184	1966	1975	1977	1963	169
471	20241204	125200	457555179	1982	1982	1982	1982	0
472	20241204	125100	457555179	1982	1982	1982	1982	0
473	20241204	125000	457555179	1982	1972	1982	1972	18
474	20241204	124900	457519651	1972	1972	1972	1972	16
475	20241204	124800	457488099	1972	1967	1982	1967	605
476	20241204	124700	456292491	1967	1964	1967	1964	10
477	20241204	124600	456272837	1964	1964	1964	1964	6
478	20241204	124500	456261053	1964	1964	1964	1964	4
479	20241204	124400	456253197	1964	1963	1968	1963	11
480	20241204	124300	456231594	1963	1963	1963	1963	6
481	20241204	124200	456219816	1963	1964	1968	1963	613
482	20241204	124100	455015289	1962	1962	1962	1962	1
483	20241204	124000	455013327	1969	1969	1969	1969	0
484	20241204	123900	455013327	1969	1969	1969	1969	0
485	20241204	123800	455013327	1969	1969	1969	1969	1
486	20241204	123700	455011358	1957	1957	1957	1957	0
487	20241204	123600	455011358	1957	1956	1957	1956	6
488	20241204	123500	454999619	1956	1961	1961	1956	4976
489	20241204	123400	445257585	1966	1970	1970	1966	1810
490	20241204	123300	441698430	1970	1968	1988	1968	1665
491	20241204	123200	438392081	1968	1966	1987	1966	572
492	20241204	123100	437257026	1986	1971	1986	1971	1000
493	20241204	123000	435271776	1972	1959	1972	1959	2046
494	20241204	122900	431240790	1964	1964	1964	1964	2
495	20241204	122800	431236862	1959	1959	1959	1959	28
496	20241204	122700	431182010	1959	1959	1959	1959	1
497	20241204	122600	431180051	1957	1957	1957	1957	0
498	20241204	122500	431180051	1957	1957	1957	1957	0
499	20241204	122400	431180051	1957	1957	1957	1957	0
500	20241204	122300	431180051	1957	1957	1957	1957	0
501	20241204	122200	431180051	1957	1957	1957	1957	0
502	20241204	122100	431180051	1957	1957	1960	1957	8
503	20241204	122000	431164386	1957	1957	1958	1957	10
504	20241204	121900	431144815	1965	1965	1965	1965	0
505	20241204	121800	431144815	1965	1965	1965	1965	0
506	20241204	121700	431144815	1965	1965	1965	1965	0
507	20241204	121600	431144815	1965	1965	1965	1965	0
508	20241204	121500	431144815	1965	1965	1965	1965	0
509	20241204	121400	431144815	1965	1965	1965	1965	1
510	20241204	121300	431142850	1960	1960	1960	1960	2
511	20241204	121200	431138930	1965	1956	1965	1956	9
512	20241204	121100	431121286	1957	1956	1957	1956	2
513	20241204	121000	431117373	1955	1955	1955	1955	1
514	20241204	120900	431115418	1954	1954	1954	1954	1
515	20241204	120800	431113464	1953	1952	1953	1952	91
516	20241204	120700	430935831	1952	1952	1952	1952	54
517	20241204	120600	430830423	1962	1953	1962	1952	560
518	20241204	120500	429737125	1953	1957	1957	1953	400
519	20241204	120400	428955491	1957	1964	1964	1957	273
520	20241204	120300	428419823	1964	1958	1964	1958	36
521	20241204	120200	428349311	1965	1962	1965	1959	185
522	20241204	120100	427986124	1962	1957	1962	1957	50
523	20241204	120000	427888137	1957	1958	1959	1957	873
524	20241204	115900	426179284	1957	1957	1957	1957	3
525	20241204	115800	426173413	1955	1955	1955	1955	0
526	20241204	115700	426173413	1955	1961	1961	1955	72
527	20241204	115600	426032509	1971	1971	1971	1971	0
528	20241204	115500	426032509	1971	1971	1971	1966	20
529	20241204	115400	425993099	1971	1950	1971	1950	258
530	20241204	115300	425487305	1950	1946	1965	1946	29
531	20241204	115200	425430490	1946	1946	1946	1946	10
532	20241204	115100	425411030	1946	1946	1946	1946	9
533	20241204	115000	425393516	1946	1946	1946	1946	9
534	20241204	114900	425376002	1946	1945	1946	1945	19
535	20241204	114800	425339042	1945	1945	1965	1944	291
536	20241204	114700	424772418	1946	1944	1946	1944	248
537	20241204	114600	424289858	1944	1944	1944	1944	291
538	20241204	114500	423724154	1942	1942	1942	1942	0
539	20241204	114400	423724154	1942	1942	1942	1942	3
540	20241204	114300	423718328	1942	1942	1942	1942	1
541	20241204	114200	423716386	1941	1941	1941	1941	17
542	20241204	114100	423683389	1951	1939	1964	1939	2776
543	20241204	114000	418298096	1938	1940	1940	1938	2610
544	20241204	113900	413239576	1940	1940	1940	1940	1
545	20241204	113800	413237636	1940	1940	1940	1940	5929
546	20241204	113700	401735376	1940	1945	1945	1940	1380
547	20241204	113600	399056201	1945	1944	1946	1944	60
548	20241204	113500	398939499	1944	1944	1944	1944	224
549	20241204	113400	398504043	1944	1945	1946	1944	100
550	20241204	113300	398309553	1945	1945	1945	1945	0
551	20241204	113200	398309553	1945	1944	1945	1944	57
552	20241204	113100	398198689	1944	1944	1944	1944	0
553	20241204	113000	398198689	1944	1944	1944	1944	1
554	20241204	112900	398196745	1944	1943	1944	1943	91
555	20241204	112800	398019912	1943	1943	1943	1943	182
556	20241204	112700	397666286	1943	1944	1944	1943	9
557	20241204	112600	397648795	1944	1943	1960	1943	19
558	20241204	112500	397611840	1943	1943	1960	1943	21
559	20241204	112400	397570966	1943	1943	1943	1942	26
560	20241204	112300	397520459	1943	1943	1943	1943	326
561	20241204	112200	396887041	1943	1942	1943	1942	24
562	20241204	112100	396840431	1942	1941	1942	1941	184
563	20241204	112000	396483284	1942	1942	1942	1942	6
564	20241204	111900	396471632	1942	1942	1942	1942	1031
565	20241204	111800	394469430	1942	1942	1942	1942	0
566	20241204	111700	394469430	1942	1942	1942	1942	106
567	20241204	111600	394263578	1942	1945	1945	1942	1841
568	20241204	111500	390684998	1945	1945	1945	1945	0
569	20241204	111400	390684998	1945	1945	1945	1945	0
570	20241204	111300	390684998	1945	1945	1945	1945	184
571	20241204	111200	390327118	1945	1945	1945	1945	500
572	20241204	111100	389354618	1945	1946	1946	1945	864
573	20241204	111000	387673774	1947	1947	1951	1947	32
574	20241204	110900	387611457	1948	1946	1948	1946	152
575	20241204	110800	387315648	1958	1945	1958	1945	8
576	20241204	110700	387300073	1945	1945	1947	1945	2189
577	20241204	110600	383040287	1947	1943	1947	1943	2645
578	20241204	110500	377896716	1943	1942	1943	1942	4
579	20241204	110400	377888946	1941	1941	1941	1941	0
580	20241204	110300	377888946	1941	1941	1941	1941	1
581	20241204	110200	377887005	1941	1945	1945	1941	5377
582	20241204	110100	367445878	1947	1950	1950	1947	205
583	20241204	110000	367046716	1950	1950	1950	1950	0
584	20241204	105900	367046716	1950	1958	1958	1950	10021
585	20241204	105800	347484162	1958	1958	1958	1958	0
586	20241204	105700	347484162	1958	1958	1958	1958	24
587	20241204	105600	347437170	1959	1959	1959	1958	167
588	20241204	105500	347110031	1960	1960	1960	1960	11
589	20241204	105400	347088471	1960	1960	1960	1960	0
590	20241204	105300	347088471	1960	1961	1961	1960	117
591	20241204	105200	346859150	1960	1960	1960	1960	147
592	20241204	105100	346571030	1960	1960	1960	1960	1590
593	20241204	105000	343454630	1960	1960	1960	1960	1313
594	20241204	104900	340881150	1961	1961	1961	1961	16
595	20241204	104800	340849774	1962	1961	1962	1961	3001
596	20241204	104700	334964536	1961	1966	1966	1961	2602
597	20241204	104600	329855163	1966	1968	1969	1965	592
598	20241204	104500	328690206	1968	1968	1968	1968	2
599	20241204	104400	328686270	1968	1968	1968	1968	4
600	20241204	104300	328678398	1968	1967	1968	1967	4
601	20241204	104200	328670528	1967	1968	1968	1967	224
602	20241204	104100	328229697	1971	1971	1971	1971	0
603	20241204	104000	328229697	1971	1971	1971	1971	1
604	20241204	103900	328227726	1964	1964	1964	1964	2
605	20241204	103800	328223798	1964	1964	1964	1964	7
606	20241204	103700	328210050	1964	1963	1964	1963	8
607	20241204	103600	328194340	1963	1962	1963	1962	14
608	20241204	103500	328166869	1962	1962	1963	1962	559
609	20241204	103400	327069560	1963	1962	1963	1961	212
610	20241204	103300	326653617	1962	1963	1963	1962	323
611	20241204	103200	326019743	1972	1972	1972	1972	1
612	20241204	103100	326017771	1962	1971	1972	1962	146
613	20241204	103000	325731012	1973	1967	1974	1962	294
614	20241204	102900	325152915	1974	1971	1974	1968	18
615	20241204	102800	325117423	1974	1971	1974	1967	333
616	20241204	102700	324461892	1971	1971	1971	1971	4
617	20241204	102600	324454008	1970	1973	1974	1970	39
618	20241204	102500	324377171	1969	1973	1974	1969	965
619	20241204	102400	322476341	1973	1968	1973	1967	358
620	20241204	102300	321771802	1974	1974	1974	1974	0
621	20241204	102200	321771802	1974	1974	1974	1974	301
622	20241204	102100	321177628	1974	1969	1974	1969	226
623	20241204	102000	320732629	1974	1966	1975	1966	259
624	20241204	101900	320222962	1962	1962	1974	1962	8
625	20241204	101800	320207242	1962	1963	1963	1962	1773
626	20241204	101700	316728357	1963	1963	1963	1963	44
627	20241204	101600	316641985	1963	1964	1975	1963	103
628	20241204	101500	316438607	1964	1964	1964	1963	371
629	20241204	101400	315710228	1965	1965	1965	1965	6
630	20241204	101300	315698438	1965	1966	1966	1965	44
631	20241204	101200	315611950	1966	1965	1966	1965	8
632	20241204	101100	315596228	1965	1976	1976	1965	209
633	20241204	101000	315185082	1976	1970	1976	1970	51
634	20241204	100900	315084606	1977	1971	1977	1971	2
635	20241204	100800	315080658	1977	1977	1977	1977	20
636	20241204	100700	315041118	1965	1964	1977	1964	2506
637	20241204	100600	310087977	1964	1964	1964	1963	6
638	20241204	100500	310076194	1964	1963	1964	1963	7
639	20241204	100400	310062449	1963	1968	1969	1963	135
640	20241204	100300	309796822	1967	1963	1967	1963	1036
641	20241204	100200	307763114	1963	1963	1969	1963	93
642	20241204	100100	307580207	1963	1963	1968	1962	482
643	20241204	100000	306633030	1963	1962	1963	1962	808
644	20241204	095900	305047723	1962	1961	1962	1961	6
645	20241204	095800	305035955	1961	1961	1961	1961	152
646	20241204	095700	304737883	1961	1961	1961	1961	45
647	20241204	095600	304649638	1961	1968	1969	1961	520
648	20241204	095500	303627915	1960	1961	1961	1959	613
649	20241204	095400	302426392	1961	1964	1968	1961	946
650	20241204	095300	300570982	1970	1970	1970	1970	109
651	20241204	095200	300356252	1975	1975	1975	1975	0
652	20241204	095100	300356252	1975	1962	1975	1962	1780
653	20241204	095000	296862113	1963	1965	1970	1961	1063
654	20241204	094900	294772925	1966	1963	1966	1963	232
655	20241204	094800	294316900	1959	1954	1959	1954	2293
656	20241204	094700	289835198	1950	1950	1950	1950	0
657	20241204	094600	289835198	1950	1941	1954	1940	2972
658	20241204	094500	284048714	1940	1940	1952	1937	1909
659	20241204	094400	280338285	1940	1952	1953	1940	13574
660	20241204	094300	253891367	1953	1953	1961	1950	5975
661	20241204	094200	242224916	1951	1968	1968	1951	18612
662	20241204	094100	205761760	1993	1971	1997	1963	4408
663	20241204	094000	197077347	1971	1978	1997	1971	1686
664	20241204	093900	193746518	1997	1979	1997	1977	547
665	20241204	093800	192664239	1998	1979	1999	1978	61
666	20241204	093700	192543078	1978	1979	1999	1976	737
667	20241204	093600	191085365	1979	1985	1985	1979	11882
668	20241204	093500	167505681	1985	1990	1990	1985	6242
669	20241204	093400	155100408	1990	1994	1994	1990	3501
670	20241204	093300	148128058	1994	1994	1995	1994	17
671	20241204	093200	148094158	1994	1993	1999	1992	220
672	20241204	093100	147655106	1999	1993	1999	1993	312
673	20241204	093000	147033224	1993	1994	1999	1993	1566
674	20241204	092900	143907606	1993	1995	1996	1991	1409
675	20241204	092800	141100443	1995	2000	2000	1994	475
676	20241204	092700	140151436	2010	2005	2010	2005	6
677	20241204	092600	140139396	2000	1994	2010	1994	4610
678	20241204	092500	130907399	1994	1994	2000	1993	456
679	20241204	092400	129998549	1997	2005	2005	1993	4837
680	20241204	092300	120326860	2005	2000	2005	2000	144
681	20241204	092200	120038145	2005	1995	2005	1995	31
682	20241204	092100	119976130	1990	1990	1990	1990	0
683	20241204	092000	119976130	1990	1989	1992	1987	1259
684	20241204	091900	117472619	1989	1997	1997	1989	2277
685	20241204	091800	112929750	1998	1986	1998	1986	263
686	20241204	091700	112404886	1986	1994	1994	1986	5123
687	20241204	091600	102223602	1993	2000	2000	1993	846
688	20241204	091500	100533799	2000	2005	2010	2000	13342
689	20241204	091400	73783584	2010	2025	2025	2010	1183
690	20241204	091300	71403969	2030	2025	2030	2025	871
691	20241204	091200	69638529	2020	2015	2020	2015	221
692	20241204	091100	69192509	2015	2015	2015	2015	151
693	20241204	091000	68888244	2020	2015	2030	2010	2704
694	20241204	090900	63433209	2015	2015	2015	2015	77
695	20241204	090800	63278054	2015	2010	2015	2010	607
696	20241204	090700	62057684	2005	2005	2005	2000	997
697	20241204	090600	60062219	2005	2010	2010	2000	1240
698	20241204	090500	57581504	2000	2010	2015	2000	3282
699	20241204	090400	51002424	2010	2010	2010	2010	50
700	20241204	090300	50901924	2010	2005	2010	1999	3326
701	20241204	090200	44229599	2000	2010	2010	2000	3011
702	20241204	090100	38200039	2010	1992	2010	1992	28
703	20241204	090000	38143777	1992	1995	2000	1992	19070