KissMeData/131400/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202400	758158748	1940	1940	1940	1940	2929
3	20241205	202300	758158748	1940	1940	1940	1940	0
4	20241205	202200	758158748	1940	1940	1940	1940	0
5	20241205	202100	758158748	1940	1940	1940	1940	0
6	20241205	202000	758158748	1940	1940	1940	1940	0
7	20241205	201900	758158748	1940	1940	1940	1940	0
8	20241205	201800	758158748	1940	1940	1940	1940	0
9	20241205	201700	758158748	1940	1940	1940	1940	0
10	20241205	201600	758158748	1940	1940	1940	1940	0
11	20241205	201500	758158748	1940	1940	1940	1940	0
12	20241205	201400	758158748	1940	1940	1940	1940	0
13	20241205	201300	758158748	1940	1940	1940	1940	0
14	20241205	201200	758158748	1940	1940	1940	1940	0
15	20241205	201100	758158748	1940	1940	1940	1940	0
16	20241205	201000	758158748	1940	1940	1940	1940	0
17	20241205	200900	758158748	1940	1940	1940	1940	0
18	20241205	200800	758158748	1940	1940	1940	1940	0
19	20241205	200700	758158748	1940	1940	1940	1940	0
20	20241205	200600	758158748	1940	1940	1940	1940	0
21	20241205	200500	758158748	1940	1940	1940	1940	0
22	20241205	200400	758158748	1940	1940	1940	1940	0
23	20241205	200300	758158748	1940	1940	1940	1940	0
24	20241205	200200	758158748	1940	1940	1940	1940	0
25	20241205	200100	758158748	1940	1940	1940	1940	0
26	20241205	200000	758158748	1940	1940	1940	1940	0
27	20241205	195900	758158748	1940	1940	1940	1940	0
28	20241205	195800	758158748	1940	1940	1940	1940	0
29	20241205	195700	758158748	1940	1940	1940	1940	0
30	20241205	195600	758158748	1940	1940	1940	1940	0
31	20241205	195500	758158748	1940	1940	1940	1940	0
32	20241205	195400	758158748	1940	1940	1940	1940	2929
33	20241205	195300	758158748	1940	1940	1940	1940	0
34	20241205	195200	758158748	1940	1940	1940	1940	0
35	20241205	195100	758158748	1940	1940	1940	1940	0
36	20241205	195000	758158748	1940	1940	1940	1940	0
37	20241205	194900	758158748	1940	1940	1940	1940	0
38	20241205	194800	758158748	1940	1940	1940	1940	0
39	20241205	194700	758158748	1940	1940	1940	1940	0
40	20241205	194600	758158748	1940	1940	1940	1940	0
41	20241205	194500	758158748	1940	1940	1940	1940	0
42	20241205	194400	758158748	1940	1940	1940	1940	0
43	20241205	194300	758158748	1940	1940	1940	1940	0
44	20241205	194200	758158748	1940	1940	1940	1940	0
45	20241205	194100	758158748	1940	1940	1940	1940	0
46	20241205	194000	758158748	1940	1940	1940	1940	0
47	20241205	193900	758158748	1940	1940	1940	1940	0
48	20241205	193800	758158748	1940	1940	1940	1940	0
49	20241205	193700	758158748	1940	1940	1940	1940	0
50	20241205	193600	758158748	1940	1940	1940	1940	0
51	20241205	193500	758158748	1940	1940	1940	1940	0
52	20241205	193400	758158748	1940	1940	1940	1940	0
53	20241205	193300	758158748	1940	1940	1940	1940	0
54	20241205	193200	758158748	1940	1940	1940	1940	0
55	20241205	193100	758158748	1940	1940	1940	1940	0
56	20241205	193000	758158748	1940	1940	1940	1940	0
57	20241205	192900	758158748	1940	1940	1940	1940	0
58	20241205	192800	758158748	1940	1940	1940	1940	0
59	20241205	192700	758158748	1940	1940	1940	1940	0
60	20241205	192600	758158748	1940	1940	1940	1940	0
61	20241205	192500	758158748	1940	1940	1940	1940	0
62	20241205	192400	758158748	1940	1940	1940	1940	2929
63	20241205	192300	758158748	1940	1940	1940	1940	0
64	20241205	192200	758158748	1940	1940	1940	1940	0
65	20241205	192100	758158748	1940	1940	1940	1940	0
66	20241205	192000	758158748	1940	1940	1940	1940	0
67	20241205	191900	758158748	1940	1940	1940	1940	0
68	20241205	191800	758158748	1940	1940	1940	1940	0
69	20241205	191700	758158748	1940	1940	1940	1940	0
70	20241205	191600	758158748	1940	1940	1940	1940	0
71	20241205	191500	758158748	1940	1940	1940	1940	0
72	20241205	191400	758158748	1940	1940	1940	1940	0
73	20241205	191300	758158748	1940	1940	1940	1940	0
74	20241205	191200	758158748	1940	1940	1940	1940	0
75	20241205	191100	758158748	1940	1940	1940	1940	0
76	20241205	191000	758158748	1940	1940	1940	1940	0
77	20241205	190900	758158748	1940	1940	1940	1940	0
78	20241205	190800	758158748	1940	1940	1940	1940	0
79	20241205	190700	758158748	1940	1940	1940	1940	0
80	20241205	190600	758158748	1940	1940	1940	1940	0
81	20241205	190500	758158748	1940	1940	1940	1940	0
82	20241205	190400	758158748	1940	1940	1940	1940	0
83	20241205	190300	758158748	1940	1940	1940	1940	0
84	20241205	190200	758158748	1940	1940	1940	1940	0
85	20241205	190100	758158748	1940	1940	1940	1940	0
86	20241205	190000	758158748	1940	1940	1940	1940	0
87	20241205	185900	758158748	1940	1940	1940	1940	0
88	20241205	185800	758158748	1940	1940	1940	1940	0
89	20241205	185700	758158748	1940	1940	1940	1940	0
90	20241205	185600	758158748	1940	1940	1940	1940	0
91	20241205	185500	758158748	1940	1940	1940	1940	0
92	20241205	185400	758158748	1940	1940	1940	1940	2929
93	20241205	185300	758158748	1940	1940	1940	1940	0
94	20241205	185200	758158748	1940	1940	1940	1940	0
95	20241205	185100	758158748	1940	1940	1940	1940	0
96	20241205	185000	758158748	1940	1940	1940	1940	0
97	20241205	184900	758158748	1940	1940	1940	1940	0
98	20241205	184800	758158748	1940	1940	1940	1940	0
99	20241205	184700	758158748	1940	1940	1940	1940	0
100	20241205	184600	758158748	1940	1940	1940	1940	0
101	20241205	184500	758158748	1940	1940	1940	1940	0
102	20241205	184400	758158748	1940	1940	1940	1940	0
103	20241205	184300	758158748	1940	1940	1940	1940	0
104	20241205	184200	758158748	1940	1940	1940	1940	0
105	20241205	184100	758158748	1940	1940	1940	1940	0
106	20241205	184000	758158748	1940	1940	1940	1940	0
107	20241205	183900	758158748	1940	1940	1940	1940	0
108	20241205	183800	758158748	1940	1940	1940	1940	0
109	20241205	183700	758158748	1940	1940	1940	1940	0
110	20241205	183600	758158748	1940	1940	1940	1940	0
111	20241205	183500	758158748	1940	1940	1940	1940	0
112	20241205	183400	758158748	1940	1940	1940	1940	0
113	20241205	183300	758158748	1940	1940	1940	1940	0
114	20241205	183200	758158748	1940	1940	1940	1940	0
115	20241205	183100	758158748	1940	1940	1940	1940	0
116	20241205	183000	758158748	1940	1940	1940	1940	0
117	20241205	182900	758158748	1940	1940	1940	1940	0
118	20241205	182800	758158748	1940	1940	1940	1940	0
119	20241205	182700	758158748	1940	1940	1940	1940	0
120	20241205	182600	758158748	1940	1940	1940	1940	0
121	20241205	182500	758158748	1940	1940	1940	1940	0
122	20241205	182400	758158748	1940	1940	1940	1940	2929
123	20241205	182300	758158748	1940	1940	1940	1940	0
124	20241205	182200	758158748	1940	1940	1940	1940	0
125	20241205	182100	758158748	1940	1940	1940	1940	0
126	20241205	182000	758158748	1940	1940	1940	1940	0
127	20241205	181900	758158748	1940	1940	1940	1940	0
128	20241205	181800	758158748	1940	1940	1940	1940	0
129	20241205	181700	758158748	1940	1940	1940	1940	0
130	20241205	181600	758158748	1940	1940	1940	1940	0
131	20241205	181500	758158748	1940	1940	1940	1940	0
132	20241205	181400	758158748	1940	1940	1940	1940	0
133	20241205	181300	758158748	1940	1940	1940	1940	0
134	20241205	181200	758158748	1940	1940	1940	1940	0
135	20241205	181100	758158748	1940	1940	1940	1940	0
136	20241205	181000	758158748	1940	1940	1940	1940	0
137	20241205	180900	758158748	1940	1940	1940	1940	0
138	20241205	180800	758158748	1940	1940	1940	1940	0
139	20241205	180700	758158748	1940	1940	1940	1940	0
140	20241205	180600	758158748	1940	1940	1940	1940	0
141	20241205	180500	758158748	1940	1940	1940	1940	0
142	20241205	180400	758158748	1940	1940	1940	1940	0
143	20241205	180300	758158748	1940	1940	1940	1940	0
144	20241205	180200	758158748	1940	1940	1940	1940	0
145	20241205	180100	758158748	1940	1940	1940	1940	0
146	20241205	180000	758158748	1940	1940	1940	1940	0
147	20241205	175900	758158748	1940	1940	1940	1940	0
148	20241205	175800	758158748	1940	1940	1940	1940	0
149	20241205	175700	758158748	1940	1940	1940	1940	0
150	20241205	175600	758158748	1940	1940	1940	1940	0
151	20241205	175500	758158748	1940	1940	1940	1940	0
152	20241205	175400	758158748	1940	1940	1940	1940	2929
153	20241205	175300	758158748	1940	1940	1940	1940	0
154	20241205	175200	758158748	1940	1940	1940	1940	0
155	20241205	175100	758158748	1940	1940	1940	1940	0
156	20241205	175000	758158748	1940	1940	1940	1940	0
157	20241205	174900	758158748	1940	1940	1940	1940	0
158	20241205	174800	758158748	1940	1940	1940	1940	0
159	20241205	174700	758158748	1940	1940	1940	1940	0
160	20241205	174600	758158748	1940	1940	1940	1940	0
161	20241205	174500	758158748	1940	1940	1940	1940	0
162	20241205	174400	758158748	1940	1940	1940	1940	0
163	20241205	174300	758158748	1940	1940	1940	1940	0
164	20241205	174200	758158748	1940	1940	1940	1940	0
165	20241205	174100	758158748	1940	1940	1940	1940	0
166	20241205	174000	758158748	1940	1940	1940	1940	0
167	20241205	173900	758158748	1940	1940	1940	1940	0
168	20241205	173800	758158748	1940	1940	1940	1940	0
169	20241205	173700	758158748	1940	1940	1940	1940	0
170	20241205	173600	758158748	1940	1940	1940	1940	0
171	20241205	173500	758158748	1940	1940	1940	1940	0
172	20241205	173400	758158748	1940	1940	1940	1940	0
173	20241205	173300	758158748	1940	1940	1940	1940	0
174	20241205	173200	758158748	1940	1940	1940	1940	0
175	20241205	173100	758158748	1940	1940	1940	1940	0
176	20241205	173000	758158748	1940	1940	1940	1940	0
177	20241205	172900	758158748	1940	1940	1940	1940	0
178	20241205	172800	758158748	1940	1940	1940	1940	0
179	20241205	172700	758158748	1940	1940	1940	1940	0
180	20241205	172600	758158748	1940	1940	1940	1940	0
181	20241205	172500	758158748	1940	1940	1940	1940	0
182	20241205	172400	758158748	1940	1940	1940	1940	2929
183	20241205	172300	758158748	1940	1940	1940	1940	0
184	20241205	172200	758158748	1940	1940	1940	1940	0
185	20241205	172100	758158748	1940	1940	1940	1940	0
186	20241205	172000	758158748	1940	1940	1940	1940	0
187	20241205	171900	758158748	1940	1940	1940	1940	0
188	20241205	171800	758158748	1940	1940	1940	1940	0
189	20241205	171700	758158748	1940	1940	1940	1940	0
190	20241205	171600	758158748	1940	1940	1940	1940	0
191	20241205	171500	758158748	1940	1940	1940	1940	0
192	20241205	171400	758158748	1940	1940	1940	1940	0
193	20241205	171300	758158748	1940	1940	1940	1940	0
194	20241205	171200	758158748	1940	1940	1940	1940	0
195	20241205	171100	758158748	1940	1940	1940	1940	0
196	20241205	171000	758158748	1940	1940	1940	1940	0
197	20241205	170900	758158748	1940	1940	1940	1940	0
198	20241205	170800	758158748	1940	1940	1940	1940	0
199	20241205	170700	758158748	1940	1940	1940	1940	0
200	20241205	170600	758158748	1940	1940	1940	1940	0
201	20241205	170500	758158748	1940	1940	1940	1940	0
202	20241205	170400	758158748	1940	1940	1940	1940	0
203	20241205	170300	758158748	1940	1940	1940	1940	0
204	20241205	170200	758158748	1940	1940	1940	1940	0
205	20241205	170100	758158748	1940	1940	1940	1940	0
206	20241205	170000	758158748	1940	1940	1940	1940	0
207	20241205	165900	758158748	1940	1940	1940	1940	0
208	20241205	165800	758158748	1940	1940	1940	1940	0
209	20241205	165700	758158748	1940	1940	1940	1940	0
210	20241205	165600	758158748	1940	1940	1940	1940	0
211	20241205	165500	758158748	1940	1940	1940	1940	0
212	20241205	165400	758158748	1940	1940	1940	1940	2929
213	20241205	165300	758158748	1940	1940	1940	1940	0
214	20241205	165200	758158748	1940	1940	1940	1940	0
215	20241205	165100	758158748	1940	1940	1940	1940	0
216	20241205	165000	758158748	1940	1940	1940	1940	0
217	20241205	164900	758158748	1940	1940	1940	1940	0
218	20241205	164800	758158748	1940	1940	1940	1940	0
219	20241205	164700	758158748	1940	1940	1940	1940	0
220	20241205	164600	758158748	1940	1940	1940	1940	0
221	20241205	164500	758158748	1940	1940	1940	1940	0
222	20241205	164400	758158748	1940	1940	1940	1940	0
223	20241205	164300	758158748	1940	1940	1940	1940	0
224	20241205	164200	758158748	1940	1940	1940	1940	0
225	20241205	164100	758158748	1940	1940	1940	1940	0
226	20241205	164000	758158748	1940	1940	1940	1940	0
227	20241205	163900	758158748	1940	1940	1940	1940	0
228	20241205	163800	758158748	1940	1940	1940	1940	0
229	20241205	163700	758158748	1940	1940	1940	1940	0
230	20241205	163600	758158748	1940	1940	1940	1940	0
231	20241205	163500	758158748	1940	1940	1940	1940	0
232	20241205	163400	758158748	1940	1940	1940	1940	0
233	20241205	163300	758158748	1940	1940	1940	1940	0
234	20241205	163200	758158748	1940	1940	1940	1940	0
235	20241205	163100	758158748	1940	1940	1940	1940	0
236	20241205	163000	758158748	1940	1940	1940	1940	0
237	20241205	162900	758158748	1940	1940	1940	1940	0
238	20241205	162800	758158748	1940	1940	1940	1940	0
239	20241205	162700	758158748	1940	1940	1940	1940	0
240	20241205	162600	758158748	1940	1940	1940	1940	0
241	20241205	162500	758158748	1940	1940	1940	1940	0
242	20241205	162400	758158748	1940	1940	1940	1940	2929
243	20241205	162300	758158748	1940	1940	1940	1940	0
244	20241205	162200	758158748	1940	1940	1940	1940	0
245	20241205	162100	758158748	1940	1940	1940	1940	0
246	20241205	162000	758158748	1940	1940	1940	1940	0
247	20241205	161900	758158748	1940	1940	1940	1940	0
248	20241205	161800	758158748	1940	1940	1940	1940	0
249	20241205	161700	758158748	1940	1940	1940	1940	0
250	20241205	161600	758158748	1940	1940	1940	1940	0
251	20241205	161500	758158748	1940	1940	1940	1940	0
252	20241205	161400	758158748	1940	1940	1940	1940	0
253	20241205	161300	758158748	1940	1940	1940	1940	0
254	20241205	161200	758158748	1940	1940	1940	1940	0
255	20241205	161100	758158748	1940	1940	1940	1940	0
256	20241205	161000	758158748	1940	1940	1940	1940	0
257	20241205	160900	758158748	1940	1940	1940	1940	0
258	20241205	160800	758158748	1940	1940	1940	1940	0
259	20241205	160700	758158748	1940	1940	1940	1940	0
260	20241205	160600	758158748	1940	1940	1940	1940	0
261	20241205	160500	758158748	1940	1940	1940	1940	0
262	20241205	160400	758158748	1940	1940	1940	1940	0
263	20241205	160300	758158748	1940	1940	1940	1940	0
264	20241205	160200	758158748	1940	1940	1940	1940	0
265	20241205	160100	758158748	1940	1940	1940	1940	0
266	20241205	160000	758158748	1940	1940	1940	1940	0
267	20241205	155900	758158748	1940	1940	1940	1940	0
268	20241205	155800	758158748	1940	1940	1940	1940	0
269	20241205	155700	758158748	1940	1940	1940	1940	0
270	20241205	155600	758158748	1940	1940	1940	1940	0
271	20241205	155500	758158748	1940	1940	1940	1940	0
272	20241205	155400	758158748	1940	1940	1940	1940	2929
273	20241205	155300	758158748	1940	1940	1940	1940	0
274	20241205	155200	758158748	1940	1940	1940	1940	0
275	20241205	155100	758158748	1940	1940	1940	1940	0
276	20241205	155000	758158748	1940	1940	1940	1940	0
277	20241205	154900	758158748	1940	1940	1940	1940	0
278	20241205	154800	758158748	1940	1940	1940	1940	0
279	20241205	154700	758158748	1940	1940	1940	1940	0
280	20241205	154600	758158748	1940	1940	1940	1940	0
281	20241205	154500	758158748	1940	1940	1940	1940	0
282	20241205	154400	758158748	1940	1940	1940	1940	0
283	20241205	154300	758158748	1940	1940	1940	1940	0
284	20241205	154200	758158748	1940	1940	1940	1940	0
285	20241205	154100	758158748	1940	1940	1940	1940	0
286	20241205	154000	758158748	1940	1940	1940	1940	0
287	20241205	153900	758158748	1940	1940	1940	1940	0
288	20241205	153800	758158748	1940	1940	1940	1940	0
289	20241205	153700	758158748	1940	1940	1940	1940	0
290	20241205	153600	758158748	1940	1940	1940	1940	0
291	20241205	153500	758158748	1940	1940	1940	1940	0
292	20241205	153400	758158748	1940	1940	1940	1940	0
293	20241205	153300	758158748	1940	1940	1940	1940	0
294	20241205	153200	758158748	1940	1940	1940	1940	0
295	20241205	153100	758158748	1940	1940	1940	1940	0
296	20241205	153000	758158748	1940	1940	1940	1940	2929
297	20241205	152900	752476488	1942	1942	1942	1942	0
298	20241205	152800	752476488	1942	1942	1942	1942	0
299	20241205	152700	752476488	1942	1942	1942	1942	0
300	20241205	152600	752476488	1942	1942	1942	1942	0
301	20241205	152500	752476488	1942	1942	1942	1942	0
302	20241205	152400	752476488	1942	1942	1942	1942	0
303	20241205	152300	752476488	1942	1942	1942	1942	0
304	20241205	152200	752476488	1942	1942	1942	1942	0
305	20241205	152100	752476488	1942	1942	1942	1942	0
306	20241205	152000	752476488	1942	1942	1942	1942	0
307	20241205	151900	752476488	1942	1938	1943	1938	1304
308	20241205	151800	749945684	1936	1940	1940	1936	1282
309	20241205	151700	747463214	1941	1942	1942	1936	355
310	20241205	151600	746775833	1942	1943	1943	1941	525
311	20241205	151500	745756274	1943	1943	1943	1943	696
312	20241205	151400	744403946	1940	1942	1942	1940	451
313	20241205	151300	743528876	1942	1941	1942	1940	1047
314	20241205	151200	741497648	1941	1940	1941	1940	103
315	20241205	151100	741297769	1940	1941	1941	1940	30
316	20241205	151000	741239567	1940	1936	1940	1936	147
317	20241205	150900	740954415	1935	1935	1935	1935	1234
318	20241205	150800	738566625	1935	1940	1940	1935	1179
319	20241205	150700	736284430	1940	1944	1944	1940	259
320	20241205	150600	735781934	1944	1944	1944	1943	228
321	20241205	150500	735338831	1943	1944	1944	1943	294
322	20241205	150400	734767509	1944	1943	1944	1943	512
323	20241205	150300	733772686	1943	1943	1943	1943	652
324	20241205	150200	732505850	1940	1940	1940	1933	1656
325	20241205	150100	729293224	1940	1943	1943	1940	362
326	20241205	150000	728590044	1940	1936	1940	1936	773
327	20241205	145900	727090436	1940	1929	1940	1928	192
328	20241205	145800	726719008	1928	1938	1940	1928	220
329	20241205	145700	726292792	1938	1935	1938	1926	1515
330	20241205	145600	723369334	1935	1935	1935	1935	131
331	20241205	145500	723115849	1935	1935	1935	1935	55
332	20241205	145400	723009424	1935	1937	1938	1935	500
333	20241205	145300	722041372	1935	1935	1935	1935	196
334	20241205	145200	721662112	1930	1928	1931	1927	435
335	20241205	145100	720823262	1927	1926	1927	1926	179
336	20241205	145000	720478498	1926	1931	1931	1925	2012
337	20241205	144900	716603284	1930	1931	1933	1930	2604
338	20241205	144800	711575377	1932	1936	1937	1925	2528
339	20241205	144700	706692650	1940	1943	1943	1936	6730
340	20241205	144600	693639008	1945	1944	1945	1943	379
341	20241205	144500	692902271	1944	1944	1944	1944	102
342	20241205	144400	692703983	1942	1944	1945	1942	434
343	20241205	144300	691860415	1945	1944	1945	1944	847
344	20241205	144200	690213721	1945	1945	1945	1943	252
345	20241205	144100	689723678	1945	1945	1945	1945	16
346	20241205	144000	689692558	1945	1946	1946	1945	1544
347	20241205	143900	686688196	1947	1948	1948	1947	1734
348	20241205	143800	683311854	1947	1947	1947	1947	0
349	20241205	143700	683311854	1947	1949	1950	1946	3864
350	20241205	143600	675785577	1947	1950	1950	1947	71
351	20241205	143500	675647284	1947	1951	1951	1947	7311
352	20241205	143400	661393488	1950	1955	1955	1950	5060
353	20241205	143300	651521399	1954	1959	1959	1954	1465
354	20241205	143200	648656366	1960	1960	1960	1958	404
355	20241205	143100	647865129	1960	1961	1961	1960	2
356	20241205	143000	647861208	1956	1956	1956	1956	0
357	20241205	142900	647861208	1956	1957	1957	1956	3556
358	20241205	142800	640902159	1957	1962	1962	1957	20844
359	20241205	142700	600085740	1963	1963	1963	1963	0
360	20241205	142600	600085740	1963	1962	1963	1962	12
361	20241205	142500	600062185	1963	1963	1963	1963	0
362	20241205	142400	600062185	1963	1966	1966	1963	4
363	20241205	142300	600054327	1963	1963	1963	1963	192
364	20241205	142200	599677431	1964	1965	1965	1964	16
365	20241205	142100	599645992	1966	1966	1966	1966	0
366	20241205	142000	599645992	1966	1966	1966	1966	2
367	20241205	141900	599642060	1960	1967	1967	1960	6301
368	20241205	141800	587285315	1963	1964	1964	1963	1375
369	20241205	141700	584586185	1963	1963	1963	1963	200
370	20241205	141600	584193585	1963	1965	1965	1963	1869
371	20241205	141500	580521862	1966	1966	1966	1966	31
372	20241205	141400	580460916	1967	1967	1967	1967	5
373	20241205	141300	580451081	1967	1967	1967	1967	0
374	20241205	141200	580451081	1967	1967	1967	1967	36
375	20241205	141100	580380269	1967	1967	1967	1967	0
376	20241205	141000	580380269	1967	1967	1967	1967	5
377	20241205	140900	580370434	1966	1967	1967	1966	4
378	20241205	140800	580362567	1967	1967	1967	1967	0
379	20241205	140700	580362567	1967	1967	1967	1967	0
380	20241205	140600	580362567	1967	1967	1967	1967	2
381	20241205	140500	580358633	1964	1964	1964	1964	138
382	20241205	140400	580087601	1964	1963	1964	1963	151
383	20241205	140300	579791178	1963	1966	1966	1962	78
384	20241205	140200	579638051	1967	1967	1967	1967	1
385	20241205	140100	579636084	1965	1965	1965	1965	0
386	20241205	140000	579636084	1965	1966	1966	1965	51
387	20241205	135900	579535866	1967	1967	1967	1967	2
388	20241205	135800	579531932	1967	1967	1967	1967	504
389	20241205	135700	578540564	1967	1967	1967	1967	0
390	20241205	135600	578540564	1967	1967	1967	1967	51
391	20241205	135500	578440247	1959	1959	1959	1959	18
392	20241205	135400	578404985	1959	1960	1960	1959	4197
393	20241205	135300	570182950	1959	1965	1965	1959	1461
394	20241205	135200	567319685	1960	1960	1960	1960	0
395	20241205	135100	567319685	1960	1962	1962	1960	2866
396	20241205	135000	561701089	1962	1962	1962	1962	80
397	20241205	134900	561544129	1960	1966	1966	1960	18115
398	20241205	134800	526030154	1967	1967	1967	1967	1
399	20241205	134700	526028187	1966	1966	1966	1966	10
400	20241205	134600	526008527	1967	1969	1969	1967	409
401	20241205	134500	525203609	1964	1964	1964	1964	47
402	20241205	134400	525111301	1964	1964	1964	1964	181
403	20241205	134300	524755817	1964	1964	1964	1964	0
404	20241205	134200	524755817	1964	1964	1964	1964	0
405	20241205	134100	524755817	1964	1964	1964	1964	27
406	20241205	134000	524702789	1966	1966	1966	1966	25
407	20241205	133900	524653639	1964	1964	1964	1964	284
408	20241205	133800	524095863	1964	1964	1964	1964	0
409	20241205	133700	524095863	1964	1964	1964	1964	5
410	20241205	133600	524086043	1964	1964	1964	1964	7
411	20241205	133500	524072295	1964	1964	1964	1964	634
412	20241205	133400	522827119	1964	1964	1964	1964	20
413	20241205	133300	522787839	1964	1964	1964	1964	320
414	20241205	133200	522159359	1964	1964	1964	1964	30
415	20241205	133100	522100439	1963	1963	1963	1963	1579
416	20241205	133000	519000862	1963	1963	1963	1963	5
417	20241205	132900	518991047	1961	1961	1961	1961	3
418	20241205	132800	518985164	1961	1961	1961	1961	792
419	20241205	132700	517432052	1961	1962	1962	1961	2281
420	20241205	132600	512957831	1962	1962	1962	1962	0
421	20241205	132500	512957831	1962	1962	1962	1962	0
422	20241205	132400	512957831	1962	1963	1963	1962	2934
423	20241205	132300	507201068	1963	1962	1963	1962	3792
424	20241205	132200	499758022	1960	1961	1961	1960	1063
425	20241205	132100	497674414	1960	1961	1961	1960	262
426	20241205	132000	497160794	1960	1960	1960	1960	195
427	20241205	131900	496778594	1960	1962	1962	1960	3700
428	20241205	131800	489523565	1962	1962	1962	1962	555
429	20241205	131700	488434655	1963	1963	1963	1963	325
430	20241205	131600	487796680	1963	1963	1963	1963	28
431	20241205	131500	487741716	1962	1962	1962	1962	700
432	20241205	131400	486368316	1962	1963	1963	1962	5206
433	20241205	131300	476150027	1964	1964	1964	1964	5
434	20241205	131200	476140207	1964	1964	1964	1964	83
435	20241205	131100	475977195	1964	1964	1964	1964	103
436	20241205	131000	475774903	1964	1964	1965	1964	707
437	20241205	130900	474386350	1965	1965	1965	1965	1
438	20241205	130800	474384385	1964	1964	1964	1964	0
439	20241205	130700	474384385	1964	1964	1964	1963	97
440	20241205	130600	474193898	1964	1964	1964	1964	1
441	20241205	130500	474191934	1963	1963	1963	1963	2259
442	20241205	130400	469757517	1964	1964	1964	1964	738
443	20241205	130300	468308085	1964	1965	1965	1964	2035
444	20241205	130200	464310310	1966	1966	1966	1965	127
445	20241205	130100	464060729	1966	1969	1969	1966	667
446	20241205	130000	462749079	1969	1969	1969	1969	100
447	20241205	125900	462552179	1969	1969	1969	1969	0
448	20241205	125800	462552179	1969	1969	1969	1969	121
449	20241205	125700	462313930	1969	1970	1970	1969	50
450	20241205	125600	462215475	1970	1970	1970	1970	0
451	20241205	125500	462215475	1970	1970	1970	1970	50
452	20241205	125400	462116975	1970	1971	1971	1970	492
453	20241205	125300	461147731	1971	1971	1971	1971	1
454	20241205	125200	461145760	1970	1970	1970	1970	0
455	20241205	125100	461145760	1970	1970	1970	1970	0
456	20241205	125000	461145760	1970	1970	1970	1970	0
457	20241205	124900	461145760	1970	1969	1970	1969	4507
458	20241205	124800	452269850	1966	1969	1969	1966	1787
459	20241205	124700	448754544	1970	1970	1970	1970	48
460	20241205	124600	448659984	1968	1968	1968	1968	0
461	20241205	124500	448659984	1968	1968	1968	1968	120
462	20241205	124400	448423824	1968	1968	1968	1968	13
463	20241205	124300	448398240	1968	1969	1969	1968	315
464	20241205	124200	447778047	1969	1969	1969	1969	238
465	20241205	124100	447309425	1970	1970	1970	1970	26
466	20241205	124000	447258205	1970	1970	1970	1970	0
467	20241205	123900	447258205	1970	1970	1970	1970	0
468	20241205	123800	447258205	1970	1970	1970	1970	0
469	20241205	123700	447258205	1970	1973	1973	1970	118
470	20241205	123600	447025618	1973	1973	1973	1973	12
471	20241205	123500	447001942	1973	1973	1973	1973	0
472	20241205	123400	447001942	1973	1974	1974	1973	2412
473	20241205	123300	442243065	1973	1973	1973	1973	0
474	20241205	123200	442243065	1973	1973	1973	1973	0
475	20241205	123100	442243065	1973	1973	1973	1973	1896
476	20241205	123000	438502257	1974	1974	1974	1974	6
477	20241205	122900	438490413	1974	1975	1975	1974	121
478	20241205	122800	438251454	1975	1975	1975	1975	0
479	20241205	122700	438251454	1975	1975	1975	1975	1
480	20241205	122600	438249479	1975	1975	1975	1975	471
481	20241205	122500	437319254	1975	1978	1978	1975	2598
482	20241205	122400	432183582	1979	1979	1979	1979	105
483	20241205	122300	431975787	1981	1980	1981	1980	118
484	20241205	122200	431742139	1981	1981	1981	1981	1
485	20241205	122100	431740158	1981	1981	1981	1981	6
486	20241205	122000	431728272	1981	1981	1981	1981	55
487	20241205	121900	431619317	1981	1981	1981	1981	1
488	20241205	121800	431617336	1981	1982	1982	1981	93
489	20241205	121700	431433101	1982	1982	1982	1982	0
490	20241205	121600	431433101	1982	1982	1982	1982	5
491	20241205	121500	431423191	1981	1981	1981	1981	0
492	20241205	121400	431423191	1981	1981	1981	1981	0
493	20241205	121300	431423191	1981	1981	1981	1981	242
494	20241205	121200	430943789	1982	1982	1982	1982	10
495	20241205	121100	430923969	1982	1982	1982	1982	39
496	20241205	121000	430846671	1981	1981	1981	1981	1
497	20241205	120900	430844690	1979	1978	1979	1978	46
498	20241205	120800	430753658	1978	1978	1978	1977	305
499	20241205	120700	430150467	1979	1977	1979	1977	900
500	20241205	120600	428371165	1977	1977	1977	1977	5
501	20241205	120500	428361280	1977	1979	1979	1977	1108
502	20241205	120400	426170726	1979	1979	1979	1979	16
503	20241205	120300	426139062	1979	1979	1979	1979	10
504	20241205	120200	426119272	1978	1979	1979	1978	9
505	20241205	120100	426101466	1980	1981	1981	1980	23
506	20241205	120000	426055923	1980	1981	1981	1980	6
507	20241205	115900	426044038	1981	1981	1981	1981	1
508	20241205	115800	426042057	1982	1982	1982	1982	0
509	20241205	115700	426042057	1982	1982	1982	1982	284
510	20241205	115600	425479169	1982	1981	1982	1981	309
511	20241205	115500	424866781	1982	1982	1982	1982	217
512	20241205	115400	424436687	1982	1981	1982	1981	179
513	20241205	115300	424082085	1981	1981	1981	1981	7
514	20241205	115200	424068218	1981	1982	1982	1980	38
515	20241205	115100	423992949	1984	1982	1984	1982	236
516	20241205	115000	423524762	1982	1983	1983	1982	334
517	20241205	114900	422862718	1987	1987	1987	1987	5
518	20241205	114800	422852783	1983	1983	1983	1983	9
519	20241205	114700	422834936	1983	1987	1988	1983	889
520	20241205	114600	421071740	1987	1985	1987	1983	1536
521	20241205	114500	418025012	1984	1984	1984	1984	2200
522	20241205	114400	413660212	1983	1983	1983	1983	156
523	20241205	114300	413350864	1983	1983	1983	1983	418
524	20241205	114200	412521970	1983	1983	1983	1983	13
525	20241205	114100	412496191	1983	1982	1983	1982	20
526	20241205	114000	412456550	1982	1982	1982	1981	120
527	20241205	113900	412218822	1983	1983	1983	1982	17
528	20241205	113800	412185116	1983	1985	1985	1982	241
529	20241205	113700	411706767	1985	1984	1985	1984	27
530	20241205	113600	411653173	1985	1985	1985	1985	112
531	20241205	113500	411430853	1985	1985	1985	1985	92
532	20241205	113400	411248233	1986	1985	1986	1985	21
533	20241205	113300	411206533	1983	1975	1983	1975	9319
534	20241205	113200	392775950	1968	1974	1974	1968	205
535	20241205	113100	392372293	1975	1975	1975	1975	3
536	20241205	113000	392366368	1975	1975	1975	1975	9
537	20241205	112900	392348593	1975	1975	1975	1975	6
538	20241205	112800	392336743	1976	1976	1976	1975	36
539	20241205	112700	392265619	1976	1976	1976	1976	3
540	20241205	112600	392259691	1975	1976	1976	1975	11
541	20241205	112500	392237956	1976	1976	1976	1976	30
542	20241205	112400	392178676	1975	1977	1977	1967	197
543	20241205	112300	391790059	1977	1977	1977	1977	41
544	20241205	112200	391709002	1975	1975	1975	1975	351
545	20241205	112100	391015777	1967	1974	1974	1967	872
546	20241205	112000	389294484	1974	1974	1974	1974	0
547	20241205	111900	389294484	1974	1974	1974	1974	1
548	20241205	111800	389292510	1967	1967	1967	1967	0
549	20241205	111700	389292510	1967	1967	1967	1967	0
550	20241205	111600	389292510	1967	1967	1967	1967	200
551	20241205	111500	388899110	1974	1974	1974	1974	0
552	20241205	111400	388899110	1974	1971	1974	1971	2011
553	20241205	111300	384932650	1971	1971	1971	1971	234
554	20241205	111200	384471436	1971	1971	1971	1971	12
555	20241205	111100	384447784	1971	1971	1971	1971	0
556	20241205	111000	384447784	1971	1971	1971	1971	67
557	20241205	110900	384315727	1971	1971	1971	1971	0
558	20241205	110800	384315727	1971	1971	1971	1971	0
559	20241205	110700	384315727	1971	1971	1971	1971	1
560	20241205	110600	384313756	1966	1966	1966	1966	0
561	20241205	110500	384313756	1966	1971	1971	1966	510
562	20241205	110400	383309846	1970	1970	1970	1970	0
563	20241205	110300	383309846	1970	1970	1970	1970	19
564	20241205	110200	383272416	1974	1974	1974	1974	0
565	20241205	110100	383272416	1974	1973	1974	1966	187
566	20241205	110000	382903993	1974	1974	1974	1974	3
567	20241205	105900	382898071	1974	1974	1974	1974	104
568	20241205	105800	382692775	1974	1974	1974	1974	0
569	20241205	105700	382692775	1974	1973	1974	1971	1130
570	20241205	105600	380464635	1974	1974	1974	1974	123
571	20241205	105500	380221833	1974	1974	1974	1974	20
572	20241205	105400	380182353	1974	1974	1974	1974	56
573	20241205	105300	380071809	1974	1974	1974	1974	12
574	20241205	105200	380048121	1974	1975	1975	1974	126
575	20241205	105100	379799347	1974	1975	1975	1974	35
576	20241205	105000	379730255	1975	1975	1975	1975	10
577	20241205	104900	379710505	1975	1975	1975	1975	25
578	20241205	104800	379661130	1975	1976	1976	1975	35
579	20241205	104700	379592004	1975	1976	1976	1975	73
580	20241205	104600	379447824	1977	1977	1977	1977	0
581	20241205	104500	379447824	1977	1977	1977	1977	0
582	20241205	104400	379447824	1977	1977	1977	1977	3
583	20241205	104300	379441893	1975	1978	1978	1975	201
584	20241205	104200	379044894	1977	1977	1977	1977	17
585	20241205	104100	379011285	1977	1977	1977	1977	3
586	20241205	104000	379005354	1977	1977	1977	1977	206
587	20241205	103900	378598092	1976	1975	1976	1975	12019
588	20241205	103800	354848568	1976	1976	1976	1976	2610
589	20241205	103700	349691208	1976	1974	1976	1974	5
590	20241205	103600	349681336	1974	1975	1975	1974	37
591	20241205	103500	349608295	1976	1976	1976	1976	8
592	20241205	103400	349592487	1977	1977	1977	1977	31
593	20241205	103300	349531200	1977	1977	1977	1977	2
594	20241205	103200	349527246	1977	1972	1977	1971	63
595	20241205	103100	349403034	1975	1972	1975	1972	2399
596	20241205	103000	344668359	1973	1969	1973	1969	2076
597	20241205	102900	340575690	1960	1960	1960	1960	0
598	20241205	102800	340575690	1960	1960	1960	1960	0
599	20241205	102700	340575690	1960	1969	1969	1960	17743
600	20241205	102600	305773799	1970	1968	1970	1968	10
601	20241205	102500	305754101	1970	1967	1970	1967	3392
602	20241205	102400	299081866	1967	1967	1967	1967	75
603	20241205	102300	298934341	1967	1967	1967	1967	0
604	20241205	102200	298934341	1967	1967	1967	1967	10
605	20241205	102100	298914671	1967	1967	1967	1967	17
606	20241205	102000	298881232	1959	1959	1959	1959	0
607	20241205	101900	298881232	1959	1961	1961	1959	1616
608	20241205	101800	295715156	1967	1967	1967	1967	1100
609	20241205	101700	293551456	1967	1967	1967	1960	31565
610	20241205	101600	231658541	1967	1967	1967	1967	100
611	20241205	101500	231461841	1967	1966	1967	1966	2431
612	20241205	101400	226682492	1967	1967	1967	1967	130
613	20241205	101300	226426782	1967	1967	1967	1967	10
614	20241205	101200	226407112	1966	1967	1967	1966	5275
615	20241205	101100	216032870	1967	1968	1968	1967	800
616	20241205	101000	214459070	1967	1969	1969	1967	144
617	20241205	100900	214175703	1969	1973	1973	1969	66
618	20241205	100800	214045711	1973	1970	1973	1970	1175
619	20241205	100700	211730916	1970	1975	1975	1970	472
620	20241205	100600	210800207	1973	1975	1975	1973	51
621	20241205	100500	210699504	1976	1971	1976	1970	2620
622	20241205	100400	205536038	1971	1973	1973	1971	599
623	20241205	100300	204354553	1977	1978	1978	1977	3
624	20241205	100200	204348621	1978	1979	1979	1978	2
625	20241205	100100	204344664	1973	1986	1986	1973	2077
626	20241205	100000	200241135	1978	1986	1986	1978	38
627	20241205	095900	200165825	1992	1992	1992	1992	0
628	20241205	095800	200165825	1992	1993	1993	1992	51
629	20241205	095700	200064232	1993	1993	1993	1993	17
630	20241205	095600	200030351	1993	1993	1993	1993	50
631	20241205	095500	199930701	1993	1993	1993	1993	0
632	20241205	095400	199930701	1993	1993	1993	1993	5
633	20241205	095300	199920736	1976	1976	1976	1976	26
634	20241205	095200	199869360	1976	1976	1976	1976	0
635	20241205	095100	199869360	1976	1976	1976	1976	0
636	20241205	095000	199869360	1976	1976	1976	1976	146
637	20241205	094900	199580864	1974	1974	1974	1974	0
638	20241205	094800	199580864	1974	1974	1974	1974	0
639	20241205	094700	199580864	1974	1975	1975	1974	100
640	20241205	094600	199383463	1973	1999	2000	1973	3046
641	20241205	094500	193341794	1999	1999	2000	1990	1558
642	20241205	094400	190226472	1999	1987	1999	1987	3996
643	20241205	094300	182261406	1986	1985	1986	1985	355
644	20241205	094200	181556596	1986	1980	1986	1980	5221
645	20241205	094100	171207397	1980	1980	1980	1980	38
646	20241205	094000	171132157	1980	1980	1980	1980	13
647	20241205	093900	171106417	1967	1979	1979	1967	115
648	20241205	093800	170878856	1966	1979	1979	1966	1769
649	20241205	093700	167390983	1977	1965	1977	1965	1490
650	20241205	093600	164445733	1965	1966	1966	1965	100
651	20241205	093500	164249171	1966	1977	1977	1966	16
652	20241205	093400	164217649	1977	1977	1977	1966	4
653	20241205	093300	164209763	1966	1970	1970	1966	1066
654	20241205	093200	162112745	1977	1970	1977	1970	931
655	20241205	093100	160278619	1970	1970	1970	1970	466
656	20241205	093000	159360599	1970	1970	1970	1970	10
657	20241205	092900	159340899	1970	1971	1971	1970	2442
658	20241205	092800	154530048	1971	1976	1977	1971	57
659	20241205	092700	154417645	1977	1977	1977	1977	13
660	20241205	092600	154391944	1978	1977	1978	1977	105
661	20241205	092500	154184310	1978	1962	1978	1960	5067
662	20241205	092400	144205324	1963	1961	1964	1960	3129
663	20241205	092300	138071882	1962	1960	1962	1959	2281
664	20241205	092200	133599667	1962	1962	1964	1961	3967
665	20241205	092100	125816936	1965	1970	1970	1965	2372
666	20241205	092000	121155398	1966	1971	1972	1966	1305
667	20241205	091900	118586416	1970	1972	1972	1970	4288
668	20241205	091800	110137373	1972	1973	1973	1972	520
669	20241205	091700	109111433	1973	1973	1973	1972	1984
670	20241205	091600	105198434	1973	1973	1973	1973	756
671	20241205	091500	103706846	1974	1977	1977	1974	626
672	20241205	091400	102470003	1979	1979	1979	1979	60
673	20241205	091300	102351263	1979	1982	1982	1979	418
674	20241205	091200	101522987	1984	1986	1986	1984	306
675	20241205	091100	100915273	1986	1974	1987	1974	627
676	20241205	091000	99669571	1973	1985	1985	1973	3006
677	20241205	090900	93717018	1985	1982	1985	1982	2658
678	20241205	090800	88444458	1982	1982	1982	1982	120
679	20241205	090700	88206618	1983	1973	1983	1973	105
680	20241205	090600	87998453	1973	1975	1989	1973	907
681	20241205	090500	86207739	1975	1992	1993	1975	2006
682	20241205	090400	82228341	1993	1993	1993	1992	138
683	20241205	090300	81953308	1995	1970	1995	1970	5357
684	20241205	090200	71339298	1975	1995	1996	1975	17589
685	20241205	090100	36553909	1996	1991	1998	1991	1584
686	20241205	090000	33399454	1999	1978	1999	1978	16884