KissMeData/009200/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185100	179209060	1980	1980	1980	1980	4667
3	20241113	185000	179209060	1980	1980	1980	1980	0
4	20241113	184900	179209060	1980	1980	1980	1980	0
5	20241113	184800	179209060	1980	1980	1980	1980	0
6	20241113	184700	179209060	1980	1980	1980	1980	0
7	20241113	184600	179209060	1980	1980	1980	1980	0
8	20241113	184500	179209060	1980	1980	1980	1980	0
9	20241113	184400	179209060	1980	1980	1980	1980	0
10	20241113	184300	179209060	1980	1980	1980	1980	0
11	20241113	184200	179209060	1980	1980	1980	1980	0
12	20241113	184100	179209060	1980	1980	1980	1980	0
13	20241113	184000	179209060	1980	1980	1980	1980	0
14	20241113	183900	179209060	1980	1980	1980	1980	0
15	20241113	183800	179209060	1980	1980	1980	1980	0
16	20241113	183700	179209060	1980	1980	1980	1980	0
17	20241113	183600	179209060	1980	1980	1980	1980	0
18	20241113	183500	179209060	1980	1980	1980	1980	0
19	20241113	183400	179209060	1980	1980	1980	1980	0
20	20241113	183300	179209060	1980	1980	1980	1980	0
21	20241113	183200	179209060	1980	1980	1980	1980	0
22	20241113	183100	179209060	1980	1980	1980	1980	0
23	20241113	183000	179209060	1980	1980	1980	1980	0
24	20241113	182900	179209060	1980	1980	1980	1980	0
25	20241113	182800	179209060	1980	1980	1980	1980	0
26	20241113	182700	179209060	1980	1980	1980	1980	0
27	20241113	182600	179209060	1980	1980	1980	1980	0
28	20241113	182500	179209060	1980	1980	1980	1980	0
29	20241113	182400	179209060	1980	1980	1980	1980	0
30	20241113	182300	179209060	1980	1980	1980	1980	0
31	20241113	182200	179209060	1980	1980	1980	1980	0
32	20241113	182100	179209060	1980	1980	1980	1980	4667
33	20241113	182000	179209060	1980	1980	1980	1980	0
34	20241113	181900	179209060	1980	1980	1980	1980	0
35	20241113	181800	179209060	1980	1980	1980	1980	0
36	20241113	181700	179209060	1980	1980	1980	1980	0
37	20241113	181600	179209060	1980	1980	1980	1980	0
38	20241113	181500	179209060	1980	1980	1980	1980	0
39	20241113	181400	179209060	1980	1980	1980	1980	0
40	20241113	181300	179209060	1980	1980	1980	1980	0
41	20241113	181200	179209060	1980	1980	1980	1980	0
42	20241113	181100	179209060	1980	1980	1980	1980	0
43	20241113	181000	179209060	1980	1980	1980	1980	0
44	20241113	180900	179209060	1980	1980	1980	1980	0
45	20241113	180800	179209060	1980	1980	1980	1980	0
46	20241113	180700	179209060	1980	1980	1980	1980	0
47	20241113	180600	179209060	1980	1980	1980	1980	0
48	20241113	180500	179209060	1980	1980	1980	1980	0
49	20241113	180400	179209060	1980	1980	1980	1980	0
50	20241113	180300	179209060	1980	1980	1980	1980	0
51	20241113	180200	179209060	1980	1980	1980	1980	0
52	20241113	180100	179209060	1980	1980	1980	1980	0
53	20241113	180000	179209060	1980	1980	1980	1980	0
54	20241113	175900	179209060	1980	1980	1980	1980	0
55	20241113	175800	179209060	1980	1980	1980	1980	0
56	20241113	175700	179209060	1980	1980	1980	1980	0
57	20241113	175600	179209060	1980	1980	1980	1980	0
58	20241113	175500	179209060	1980	1980	1980	1980	0
59	20241113	175400	179209060	1980	1980	1980	1980	0
60	20241113	175300	179209060	1980	1980	1980	1980	0
61	20241113	175200	179209060	1980	1980	1980	1980	0
62	20241113	175100	179209060	1980	1980	1980	1980	4667
63	20241113	175000	179209060	1980	1980	1980	1980	0
64	20241113	174900	179209060	1980	1980	1980	1980	0
65	20241113	174800	179209060	1980	1980	1980	1980	0
66	20241113	174700	179209060	1980	1980	1980	1980	0
67	20241113	174600	179209060	1980	1980	1980	1980	0
68	20241113	174500	179209060	1980	1980	1980	1980	0
69	20241113	174400	179209060	1980	1980	1980	1980	0
70	20241113	174300	179209060	1980	1980	1980	1980	0
71	20241113	174200	179209060	1980	1980	1980	1980	0
72	20241113	174100	179209060	1980	1980	1980	1980	0
73	20241113	174000	179209060	1980	1980	1980	1980	0
74	20241113	173900	179209060	1980	1980	1980	1980	0
75	20241113	173800	179209060	1980	1980	1980	1980	0
76	20241113	173700	179209060	1980	1980	1980	1980	0
77	20241113	173600	179209060	1980	1980	1980	1980	0
78	20241113	173500	179209060	1980	1980	1980	1980	0
79	20241113	173400	179209060	1980	1980	1980	1980	0
80	20241113	173300	179209060	1980	1980	1980	1980	0
81	20241113	173200	179209060	1980	1980	1980	1980	0
82	20241113	173100	179209060	1980	1980	1980	1980	0
83	20241113	173000	179209060	1980	1980	1980	1980	0
84	20241113	172900	179209060	1980	1980	1980	1980	0
85	20241113	172800	179209060	1980	1980	1980	1980	0
86	20241113	172700	179209060	1980	1980	1980	1980	0
87	20241113	172600	179209060	1980	1980	1980	1980	0
88	20241113	172500	179209060	1980	1980	1980	1980	0
89	20241113	172400	179209060	1980	1980	1980	1980	0
90	20241113	172300	179209060	1980	1980	1980	1980	0
91	20241113	172200	179209060	1980	1980	1980	1980	0
92	20241113	172100	179209060	1980	1980	1980	1980	4667
93	20241113	172000	179209060	1980	1980	1980	1980	0
94	20241113	171900	179209060	1980	1980	1980	1980	0
95	20241113	171800	179209060	1980	1980	1980	1980	0
96	20241113	171700	179209060	1980	1980	1980	1980	0
97	20241113	171600	179209060	1980	1980	1980	1980	0
98	20241113	171500	179209060	1980	1980	1980	1980	0
99	20241113	171400	179209060	1980	1980	1980	1980	0
100	20241113	171300	179209060	1980	1980	1980	1980	0
101	20241113	171200	179209060	1980	1980	1980	1980	0
102	20241113	171100	179209060	1980	1980	1980	1980	0
103	20241113	171000	179209060	1980	1980	1980	1980	0
104	20241113	170900	179209060	1980	1980	1980	1980	0
105	20241113	170800	179209060	1980	1980	1980	1980	0
106	20241113	170700	179209060	1980	1980	1980	1980	0
107	20241113	170600	179209060	1980	1980	1980	1980	0
108	20241113	170500	179209060	1980	1980	1980	1980	0
109	20241113	170400	179209060	1980	1980	1980	1980	0
110	20241113	170300	179209060	1980	1980	1980	1980	0
111	20241113	170200	179209060	1980	1980	1980	1980	0
112	20241113	170100	179209060	1980	1980	1980	1980	0
113	20241113	170000	179209060	1980	1980	1980	1980	0
114	20241113	165900	179209060	1980	1980	1980	1980	0
115	20241113	165800	179209060	1980	1980	1980	1980	0
116	20241113	165700	179209060	1980	1980	1980	1980	0
117	20241113	165600	179209060	1980	1980	1980	1980	0
118	20241113	165500	179209060	1980	1980	1980	1980	0
119	20241113	165400	179209060	1980	1980	1980	1980	0
120	20241113	165300	179209060	1980	1980	1980	1980	0
121	20241113	165200	179209060	1980	1980	1980	1980	0
122	20241113	165100	179209060	1980	1980	1980	1980	4667
123	20241113	165000	179209060	1980	1980	1980	1980	0
124	20241113	164900	179209060	1980	1980	1980	1980	0
125	20241113	164800	179209060	1980	1980	1980	1980	0
126	20241113	164700	179209060	1980	1980	1980	1980	0
127	20241113	164600	179209060	1980	1980	1980	1980	0
128	20241113	164500	179209060	1980	1980	1980	1980	0
129	20241113	164400	179209060	1980	1980	1980	1980	0
130	20241113	164300	179209060	1980	1980	1980	1980	0
131	20241113	164200	179209060	1980	1980	1980	1980	0
132	20241113	164100	179209060	1980	1980	1980	1980	0
133	20241113	164000	179209060	1980	1980	1980	1980	0
134	20241113	163900	179209060	1980	1980	1980	1980	0
135	20241113	163800	179209060	1980	1980	1980	1980	0
136	20241113	163700	179209060	1980	1980	1980	1980	0
137	20241113	163600	179209060	1980	1980	1980	1980	0
138	20241113	163500	179209060	1980	1980	1980	1980	0
139	20241113	163400	179209060	1980	1980	1980	1980	0
140	20241113	163300	179209060	1980	1980	1980	1980	0
141	20241113	163200	179209060	1980	1980	1980	1980	0
142	20241113	163100	179209060	1980	1980	1980	1980	0
143	20241113	163000	179209060	1980	1980	1980	1980	0
144	20241113	162900	179209060	1980	1980	1980	1980	0
145	20241113	162800	179209060	1980	1980	1980	1980	0
146	20241113	162700	179209060	1980	1980	1980	1980	0
147	20241113	162600	179209060	1980	1980	1980	1980	0
148	20241113	162500	179209060	1980	1980	1980	1980	0
149	20241113	162400	179209060	1980	1980	1980	1980	0
150	20241113	162300	179209060	1980	1980	1980	1980	0
151	20241113	162200	179209060	1980	1980	1980	1980	0
152	20241113	162100	179209060	1980	1980	1980	1980	4667
153	20241113	162000	179209060	1980	1980	1980	1980	0
154	20241113	161900	179209060	1980	1980	1980	1980	0
155	20241113	161800	179209060	1980	1980	1980	1980	0
156	20241113	161700	179209060	1980	1980	1980	1980	0
157	20241113	161600	179209060	1980	1980	1980	1980	0
158	20241113	161500	179209060	1980	1980	1980	1980	0
159	20241113	161400	179209060	1980	1980	1980	1980	0
160	20241113	161300	179209060	1980	1980	1980	1980	0
161	20241113	161200	179209060	1980	1980	1980	1980	0
162	20241113	161100	179209060	1980	1980	1980	1980	0
163	20241113	161000	179209060	1980	1980	1980	1980	0
164	20241113	160900	179209060	1980	1980	1980	1980	0
165	20241113	160800	179209060	1980	1980	1980	1980	0
166	20241113	160700	179209060	1980	1980	1980	1980	0
167	20241113	160600	179209060	1980	1980	1980	1980	0
168	20241113	160500	179209060	1980	1980	1980	1980	0
169	20241113	160400	179209060	1980	1980	1980	1980	0
170	20241113	160300	179209060	1980	1980	1980	1980	0
171	20241113	160200	179209060	1980	1980	1980	1980	0
172	20241113	160100	179209060	1980	1980	1980	1980	0
173	20241113	160000	179209060	1980	1980	1980	1980	0
174	20241113	155900	179209060	1980	1980	1980	1980	0
175	20241113	155800	179209060	1980	1980	1980	1980	0
176	20241113	155700	179209060	1980	1980	1980	1980	0
177	20241113	155600	179209060	1980	1980	1980	1980	0
178	20241113	155500	179209060	1980	1980	1980	1980	0
179	20241113	155400	179209060	1980	1980	1980	1980	0
180	20241113	155300	179209060	1980	1980	1980	1980	0
181	20241113	155200	179209060	1980	1980	1980	1980	0
182	20241113	155100	179209060	1980	1980	1980	1980	4667
183	20241113	155000	179209060	1980	1980	1980	1980	0
184	20241113	154900	179209060	1980	1980	1980	1980	0
185	20241113	154800	179209060	1980	1980	1980	1980	0
186	20241113	154700	179209060	1980	1980	1980	1980	0
187	20241113	154600	179209060	1980	1980	1980	1980	0
188	20241113	154500	179209060	1980	1980	1980	1980	0
189	20241113	154400	179209060	1980	1980	1980	1980	0
190	20241113	154300	179209060	1980	1980	1980	1980	0
191	20241113	154200	179209060	1980	1980	1980	1980	0
192	20241113	154100	179209060	1980	1980	1980	1980	0
193	20241113	154000	179209060	1980	1980	1980	1980	0
194	20241113	153900	179209060	1980	1980	1980	1980	0
195	20241113	153800	179209060	1980	1980	1980	1980	0
196	20241113	153700	179209060	1980	1980	1980	1980	0
197	20241113	153600	179209060	1980	1980	1980	1980	0
198	20241113	153500	179209060	1980	1980	1980	1980	0
199	20241113	153400	179209060	1980	1980	1980	1980	0
200	20241113	153300	179209060	1980	1980	1980	1980	0
201	20241113	153200	179209060	1980	1980	1980	1980	0
202	20241113	153100	179209060	1980	1980	1980	1980	0
203	20241113	153000	179209060	1980	1980	1980	1980	4667
204	20241113	152900	169968400	1982	1982	1982	1982	0
205	20241113	152800	169968400	1982	1982	1982	1982	0
206	20241113	152700	169968400	1982	1982	1982	1982	0
207	20241113	152600	169968400	1982	1982	1982	1982	0
208	20241113	152500	169968400	1982	1982	1982	1982	0
209	20241113	152400	169968400	1982	1982	1982	1982	0
210	20241113	152300	169968400	1982	1982	1982	1982	0
211	20241113	152200	169968400	1982	1982	1982	1982	0
212	20241113	152100	169968400	1982	1982	1982	1982	0
213	20241113	152000	169968400	1982	1982	1982	1982	0
214	20241113	151900	169968400	1982	1982	1982	1982	0
215	20241113	151800	169968400	1982	1980	1982	1979	4
216	20241113	151700	169960477	1982	1982	1982	1982	0
217	20241113	151600	169960477	1982	1977	1983	1977	4716
218	20241113	151500	160630225	1977	1977	1977	1977	0
219	20241113	151400	160630225	1977	1977	1977	1977	0
220	20241113	151300	160630225	1977	1977	1977	1977	3
221	20241113	151200	160624294	1978	1978	1978	1978	0
222	20241113	151100	160624294	1978	1978	1978	1978	0
223	20241113	151000	160624294	1978	1978	1978	1978	4
224	20241113	150900	160616382	1977	1976	1978	1976	1579
225	20241113	150800	157495255	1976	1974	1976	1974	2627
226	20241113	150700	152307458	1975	1975	1975	1975	0
227	20241113	150600	152307458	1975	1975	1975	1975	4
228	20241113	150500	152299558	1973	1973	1973	1973	2
229	20241113	150400	152295612	1975	1972	1975	1972	694
230	20241113	150300	150926649	1972	1972	1972	1972	3
231	20241113	150200	150920733	1972	1972	1972	1972	2
232	20241113	150100	150916789	1972	1971	1972	1971	36
233	20241113	150000	150845799	1972	1970	1972	1970	8
234	20241113	145900	150830032	1972	1972	1972	1970	6
235	20241113	145800	150818204	1970	1970	1972	1970	160
236	20241113	145700	150502696	1972	1972	1972	1972	22
237	20241113	145600	150459312	1970	1970	1970	1970	3
238	20241113	145500	150453402	1972	1970	1972	1970	5
239	20241113	145400	150443548	1972	1970	1972	1968	113
240	20241113	145300	150221146	1972	1972	1972	1972	2
241	20241113	145200	150217202	1972	1972	1972	1972	27
242	20241113	145100	150163958	1972	1972	1972	1972	0
243	20241113	145000	150163958	1972	1972	1972	1972	1
244	20241113	144900	150161986	1970	1972	1972	1970	3
245	20241113	144800	150156072	1970	1971	1972	1970	141
246	20241113	144700	149878234	1972	1972	1972	1972	0
247	20241113	144600	149878234	1972	1972	1972	1972	0
248	20241113	144500	149878234	1972	1972	1972	1972	1
249	20241113	144400	149876262	1972	1972	1972	1972	0
250	20241113	144300	149876262	1972	1972	1972	1972	0
251	20241113	144200	149876262	1972	1972	1972	1972	0
252	20241113	144100	149876262	1972	1972	1972	1972	11
253	20241113	144000	149854570	1972	1972	1972	1972	18
254	20241113	143900	149819074	1972	1973	1975	1970	64
255	20241113	143800	149692843	1975	1975	1975	1975	5
256	20241113	143700	149682968	1975	1975	1975	1975	5
257	20241113	143600	149673093	1975	1975	1975	1975	0
258	20241113	143500	149673093	1975	1975	1975	1975	0
259	20241113	143400	149673093	1975	1975	1975	1975	0
260	20241113	143300	149673093	1975	1975	1975	1975	0
261	20241113	143200	149673093	1975	1975	1975	1975	0
262	20241113	143100	149673093	1975	1975	1975	1975	0
263	20241113	143000	149673093	1975	1975	1975	1975	3
264	20241113	142900	149667168	1975	1975	1975	1975	0
265	20241113	142800	149667168	1975	1975	1975	1975	0
266	20241113	142700	149667168	1975	1975	1975	1975	0
267	20241113	142600	149667168	1975	1975	1975	1975	3
268	20241113	142500	149661243	1976	1976	1976	1976	0
269	20241113	142400	149661243	1976	1976	1976	1976	7
270	20241113	142300	149647411	1976	1976	1976	1976	24
271	20241113	142200	149599987	1976	1976	1976	1976	2
272	20241113	142100	149596035	1967	1976	1976	1967	831
273	20241113	142000	147961278	1976	1971	1976	1967	209
274	20241113	141900	147549509	1974	1974	1974	1974	2
275	20241113	141800	147545561	1972	1972	1972	1972	2
276	20241113	141700	147541617	1976	1976	1976	1976	0
277	20241113	141600	147541617	1976	1976	1976	1976	0
278	20241113	141500	147541617	1976	1976	1976	1976	0
279	20241113	141400	147541617	1976	1976	1976	1976	0
280	20241113	141300	147541617	1976	1975	1976	1970	312
281	20241113	141200	146926866	1975	1975	1975	1975	5
282	20241113	141100	146916991	1975	1975	1975	1975	0
283	20241113	141000	146916991	1975	1975	1975	1975	0
284	20241113	140900	146916991	1975	1975	1975	1975	0
285	20241113	140800	146916991	1975	1975	1975	1975	6
286	20241113	140700	146905141	1975	1970	1975	1970	678
287	20241113	140600	145569463	1967	1967	1967	1967	10
288	20241113	140500	145549793	1970	1970	1970	1965	3232
289	20241113	140400	139196415	1972	1972	1972	1972	0
290	20241113	140300	139196415	1972	1972	1972	1972	0
291	20241113	140200	139196415	1972	1972	1972	1972	0
292	20241113	140100	139196415	1972	1972	1972	1972	0
293	20241113	140000	139196415	1972	1968	1973	1968	20
294	20241113	135900	139157033	1968	1968	1968	1968	27
295	20241113	135800	139103897	1968	1972	1972	1968	81
296	20241113	135700	138944397	1972	1972	1972	1972	0
297	20241113	135600	138944397	1972	1972	1972	1972	0
298	20241113	135500	138944397	1972	1972	1972	1972	6
299	20241113	135400	138932565	1972	1972	1972	1972	0
300	20241113	135300	138932565	1972	1972	1972	1972	0
301	20241113	135200	138932565	1972	1974	1974	1972	17
302	20241113	135100	138899025	1974	1974	1974	1974	11
303	20241113	135000	138877311	1965	1968	1968	1965	100
304	20241113	134900	138680719	1974	1974	1974	1974	8
305	20241113	134800	138664927	1964	1968	1968	1964	90
306	20241113	134700	138487987	1974	1974	1974	1974	0
307	20241113	134600	138487987	1974	1974	1974	1974	0
308	20241113	134500	138487987	1974	1974	1974	1974	0
309	20241113	134400	138487987	1974	1974	1974	1974	0
310	20241113	134300	138487987	1974	1974	1974	1974	0
311	20241113	134200	138487987	1974	1966	1974	1961	1000
312	20241113	134100	136520434	1974	1966	1974	1963	397
313	20241113	134000	135738848	1974	1974	1974	1974	0
314	20241113	133900	135738848	1974	1974	1974	1974	1
315	20241113	133800	135736874	1974	1974	1974	1974	40
316	20241113	133700	135657914	1974	1974	1974	1974	0
317	20241113	133600	135657914	1974	1974	1974	1974	0
318	20241113	133500	135657914	1974	1974	1974	1974	16
319	20241113	133400	135626330	1974	1973	1974	1973	4316
320	20241113	133300	127110776	1973	1973	1973	1973	0
321	20241113	133200	127110776	1973	1973	1973	1973	0
322	20241113	133100	127110776	1973	1973	1973	1973	0
323	20241113	133000	127110776	1973	1973	1973	1973	0
324	20241113	132900	127110776	1973	1973	1973	1973	0
325	20241113	132800	127110776	1973	1973	1973	1973	0
326	20241113	132700	127110776	1973	1968	1973	1968	3
327	20241113	132600	127104867	1968	1968	1968	1968	786
328	20241113	132500	125558019	1968	1968	1968	1968	0
329	20241113	132400	125558019	1968	1968	1968	1968	0
330	20241113	132300	125558019	1968	1968	1968	1968	1
331	20241113	132200	125556051	1968	1968	1968	1968	0
332	20241113	132100	125556051	1968	1968	1968	1968	1
333	20241113	132000	125554083	1968	1968	1968	1968	0
334	20241113	131900	125554083	1968	1966	1968	1966	1024
335	20241113	131800	123540891	1966	1965	1966	1965	76
336	20241113	131700	123391497	1966	1966	1966	1966	2
337	20241113	131600	123387565	1965	1966	1967	1965	52
338	20241113	131500	123285343	1968	1968	1968	1968	6
339	20241113	131400	123273535	1968	1968	1968	1968	8
340	20241113	131300	123257791	1966	1973	1973	1966	250
341	20241113	131200	122766277	1973	1973	1973	1973	0
342	20241113	131100	122766277	1973	1973	1973	1973	2
343	20241113	131000	122762331	1973	1973	1973	1973	10
344	20241113	130900	122742601	1962	1962	1962	1962	0
345	20241113	130800	122742601	1962	1963	1963	1962	2300
346	20241113	130700	118229695	1973	1970	1973	1963	718
347	20241113	130600	116819471	1973	1973	1973	1973	18
348	20241113	130500	116783957	1973	1973	1973	1973	0
349	20241113	130400	116783957	1973	1973	1973	1973	1
350	20241113	130300	116781984	1973	1973	1973	1973	0
351	20241113	130200	116781984	1973	1973	1973	1973	0
352	20241113	130100	116781984	1973	1973	1973	1973	280
353	20241113	130000	116229544	1973	1973	1973	1973	0
354	20241113	125900	116229544	1973	1973	1973	1973	20
355	20241113	125800	116190084	1973	1973	1973	1973	9
356	20241113	125700	116172327	1973	1973	1973	1973	20
357	20241113	125600	116132867	1974	1974	1974	1974	0
358	20241113	125500	116132867	1974	1974	1974	1974	0
359	20241113	125400	116132867	1974	1974	1974	1974	18
360	20241113	125300	116097335	1974	1974	1974	1974	80
361	20241113	125200	115939415	1974	1972	1974	1972	90
362	20241113	125100	115761821	1972	1971	1972	1971	126
363	20241113	125000	115513436	1971	1968	1971	1968	91
364	20241113	124900	115334201	1968	1968	1968	1968	198
365	20241113	124800	114944537	1968	1968	1968	1968	115
366	20241113	124700	114718217	1968	1968	1968	1968	0
367	20241113	124600	114718217	1968	1968	1968	1968	100
368	20241113	124500	114521417	1968	1968	1968	1968	108
369	20241113	124400	114308873	1968	1968	1968	1968	118
370	20241113	124300	114076649	1968	1967	1968	1967	69
371	20241113	124200	113940872	1966	1966	1966	1966	286
372	20241113	124100	113378596	1966	1964	1966	1964	136
373	20241113	124000	113111256	1964	1965	1965	1964	53
374	20241113	123900	113007161	1975	1975	1975	1975	0
375	20241113	123800	113007161	1975	1975	1975	1975	0
376	20241113	123700	113007161	1975	1975	1975	1975	0
377	20241113	123600	113007161	1975	1975	1975	1975	10
378	20241113	123500	112987411	1975	1975	1975	1975	0
379	20241113	123400	112987411	1975	1975	1975	1975	0
380	20241113	123300	112987411	1975	1975	1975	1975	0
381	20241113	123200	112987411	1975	1975	1975	1975	0
382	20241113	123100	112987411	1975	1964	1975	1964	951
383	20241113	123000	111119630	1976	1966	1976	1966	200
384	20241113	122900	110725208	1966	1962	1966	1962	125
385	20241113	122800	110479899	1964	1964	1964	1964	0
386	20241113	122700	110479899	1964	1963	1964	1963	66
387	20241113	122600	110350302	1958	1958	1958	1958	0
388	20241113	122500	110350302	1958	1958	1958	1958	0
389	20241113	122400	110350302	1958	1958	1958	1958	0
390	20241113	122300	110350302	1958	1958	1958	1958	0
391	20241113	122200	110350302	1958	1958	1958	1958	0
392	20241113	122100	110350302	1958	1959	1959	1958	1000
393	20241113	122000	108392290	1958	1958	1958	1958	0
394	20241113	121900	108392290	1958	1958	1958	1958	0
395	20241113	121800	108392290	1958	1959	1963	1958	2610
396	20241113	121700	103281095	1960	1960	1960	1960	50
397	20241113	121600	103183095	1961	1961	1961	1961	0
398	20241113	121500	103183095	1961	1961	1961	1961	16
399	20241113	121400	103151719	1964	1964	1964	1964	0
400	20241113	121300	103151719	1964	1964	1964	1964	0
401	20241113	121200	103151719	1964	1964	1964	1964	0
402	20241113	121100	103151719	1964	1964	1964	1964	0
403	20241113	121000	103151719	1964	1964	1964	1964	1
404	20241113	120900	103149755	1964	1964	1964	1964	0
405	20241113	120800	103149755	1964	1964	1964	1964	0
406	20241113	120700	103149755	1964	1964	1964	1964	1
407	20241113	120600	103147791	1964	1964	1964	1964	0
408	20241113	120500	103147791	1964	1964	1964	1964	0
409	20241113	120400	103147791	1964	1964	1964	1964	0
410	20241113	120300	103147791	1964	1964	1964	1964	0
411	20241113	120200	103147791	1964	1964	1964	1964	0
412	20241113	120100	103147791	1964	1964	1964	1964	1
413	20241113	120000	103145827	1960	1960	1960	1960	0
414	20241113	115900	103145827	1960	1960	1960	1960	0
415	20241113	115800	103145827	1960	1960	1960	1960	0
416	20241113	115700	103145827	1960	1960	1960	1960	0
417	20241113	115600	103145827	1960	1960	1960	1960	0
418	20241113	115500	103145827	1960	1959	1960	1959	1953
419	20241113	115400	99318114	1958	1958	1958	1958	0
420	20241113	115300	99318114	1958	1958	1958	1958	0
421	20241113	115200	99318114	1958	1958	1958	1958	1530
422	20241113	115100	96322374	1958	1957	1958	1957	21
423	20241113	115000	96281265	1959	1959	1959	1959	0
424	20241113	114900	96281265	1959	1959	1959	1959	0
425	20241113	114800	96281265	1959	1959	1959	1959	0
426	20241113	114700	96281265	1959	1959	1959	1959	0
427	20241113	114600	96281265	1959	1959	1959	1959	0
428	20241113	114500	96281265	1959	1958	1959	1957	5
429	20241113	114400	96271476	1959	1959	1959	1959	2039
430	20241113	114300	92277075	1959	1959	1959	1959	1
431	20241113	114200	92275116	1959	1959	1959	1959	0
432	20241113	114100	92275116	1959	1959	1959	1959	0
433	20241113	114000	92275116	1959	1959	1959	1959	0
434	20241113	113900	92275116	1959	1958	1959	1958	2
435	20241113	113800	92271199	1959	1959	1959	1956	85
436	20241113	113700	92104924	1959	1959	1959	1955	308
437	20241113	113600	91502693	1957	1959	1960	1957	394
438	20241113	113500	90731309	1959	1964	1971	1959	2243
439	20241113	113400	86334052	1971	1964	1971	1962	184
440	20241113	113300	85973015	1965	1965	1965	1965	1
441	20241113	113200	85971050	1971	1970	1971	1962	1277
442	20241113	113100	83454188	1970	1970	1970	1970	0
443	20241113	113000	83454188	1970	1965	1970	1962	502
444	20241113	112900	82469146	1970	1965	1970	1965	2
445	20241113	112800	82465211	1965	1965	1965	1965	1000
446	20241113	112700	80500211	1965	1965	1965	1965	1
447	20241113	112600	80498246	1965	1965	1965	1964	32
448	20241113	112500	80435381	1966	1966	1966	1966	104
449	20241113	112400	80230917	1972	1972	1972	1972	0
450	20241113	112300	80230917	1972	1972	1972	1972	1
451	20241113	112200	80228945	1972	1972	1972	1972	1
452	20241113	112100	80226973	1967	1967	1967	1967	10
453	20241113	112000	80207303	1972	1972	1972	1972	0
454	20241113	111900	80207303	1972	1972	1972	1972	0
455	20241113	111800	80207303	1972	1972	1972	1972	0
456	20241113	111700	80207303	1972	1972	1972	1972	0
457	20241113	111600	80207303	1972	1972	1972	1972	0
458	20241113	111500	80207303	1972	1972	1972	1972	0
459	20241113	111400	80207303	1972	1972	1972	1972	0
460	20241113	111300	80207303	1972	1972	1972	1972	0
461	20241113	111200	80207303	1972	1967	1972	1967	211
462	20241113	111100	79792261	1967	1967	1967	1967	10
463	20241113	111000	79772591	1967	1965	1967	1964	3
464	20241113	110900	79766695	1967	1967	1967	1967	1265
465	20241113	110800	77278440	1967	1967	1967	1967	14
466	20241113	110700	77250902	1969	1969	1969	1969	1
467	20241113	110600	77248933	1967	1964	1967	1961	53
468	20241113	110500	77144927	1968	1968	1968	1968	0
469	20241113	110400	77144927	1968	1968	1968	1968	0
470	20241113	110300	77144927	1968	1968	1968	1968	3
471	20241113	110200	77139023	1968	1968	1968	1968	1
472	20241113	110100	77137055	1970	1970	1970	1970	0
473	20241113	110000	77137055	1970	1965	1970	1965	2
474	20241113	105900	77133120	1973	1973	1973	1959	182
475	20241113	105800	76776530	1960	1962	1974	1960	1475
476	20241113	105700	73885421	1974	1974	1974	1962	12
477	20241113	105600	73861853	1962	1975	1975	1962	20
478	20241113	105500	73822561	1963	1975	1975	1963	11
479	20241113	105400	73800944	1963	1963	1963	1963	1
480	20241113	105300	73798981	1960	1960	1960	1960	0
481	20241113	105200	73798981	1960	1960	1960	1960	0
482	20241113	105100	73798981	1960	1960	1960	1960	0
483	20241113	105000	73798981	1960	1975	1975	1960	125
484	20241113	104900	73553903	1966	1966	1966	1966	676
485	20241113	104800	72224887	1966	1966	1966	1966	5
486	20241113	104700	72215057	1966	1966	1966	1966	0
487	20241113	104600	72215057	1966	1966	1966	1966	1
488	20241113	104500	72213091	1966	1966	1966	1966	0
489	20241113	104400	72213091	1966	1964	1966	1960	601
490	20241113	104300	71035108	1966	1966	1966	1966	0
491	20241113	104200	71035108	1966	1965	1966	1965	4
492	20241113	104100	71027247	1966	1966	1966	1966	0
493	20241113	104000	71027247	1966	1963	1966	1960	609
494	20241113	103900	69832811	1966	1966	1966	1966	0
495	20241113	103800	69832811	1966	1966	1966	1966	0
496	20241113	103700	69832811	1966	1966	1966	1966	2
497	20241113	103600	69828879	1962	1962	1962	1962	289
498	20241113	103500	69261861	1962	1962	1962	1962	11
499	20241113	103400	69240279	1966	1966	1966	1963	28
500	20241113	103300	69185309	1965	1966	1966	1965	7
501	20241113	103200	69171552	1966	1965	1974	1965	2010
502	20241113	103100	65220323	1965	1965	1965	1960	1477
503	20241113	103000	62324202	1966	1967	1967	1964	149
504	20241113	102900	62031415	1965	1968	1969	1965	1536
505	20241113	102800	59011141	1968	1971	1973	1967	1637
506	20241113	102700	55790179	1970	1979	1979	1970	663
507	20241113	102600	54483437	1972	1973	1979	1970	3526
508	20241113	102500	47536435	1974	1974	1974	1974	1
509	20241113	102400	47534461	1980	1980	1980	1980	5
510	20241113	102300	47524561	1980	1980	1980	1972	3791
511	20241113	102200	40040123	1978	1977	1978	1977	12
512	20241113	102100	40016397	1980	1980	1980	1980	4
513	20241113	102000	40008477	1981	1980	1983	1980	6
514	20241113	101900	39996593	1983	1980	1983	1977	503
515	20241113	101800	39002150	1983	1983	1983	1983	3
516	20241113	101700	38996201	1983	1981	1983	1981	4
517	20241113	101600	38988271	1983	1980	1984	1977	2016
518	20241113	101500	35002610	1981	1982	1984	1981	3
519	20241113	101400	34996663	1984	1981	1984	1981	6
520	20241113	101300	34984762	1984	1981	1984	1981	3
521	20241113	101200	34978816	1984	1977	1984	1977	1084
522	20241113	101100	32835732	1977	1977	1977	1976	170
523	20241113	101000	32499643	1976	1984	1984	1976	643
524	20241113	100900	31228186	1981	1984	1984	1981	4
525	20241113	100800	31220256	1980	1982	1982	1980	287
526	20241113	100700	30651966	1986	1986	1986	1986	1
527	20241113	100600	30649980	1986	1986	1986	1986	2
528	20241113	100500	30646008	1983	1984	1984	1983	23
529	20241113	100400	30600389	1986	1986	1986	1986	0
530	20241113	100300	30600389	1986	1986	1986	1986	1
531	20241113	100200	30598403	1986	1986	1986	1986	0
532	20241113	100100	30598403	1986	1986	1986	1986	2
533	20241113	100000	30594431	1988	1988	1988	1988	0
534	20241113	095900	30594431	1988	1988	1988	1988	0
535	20241113	095800	30594431	1988	1988	1988	1988	0
536	20241113	095700	30594431	1988	1988	1988	1988	0
537	20241113	095600	30594431	1988	1988	1988	1988	0
538	20241113	095500	30594431	1988	1988	1988	1988	1
539	20241113	095400	30592443	1988	1988	1988	1988	1
540	20241113	095300	30590455	1984	1982	1984	1982	2145
541	20241113	095200	26335632	1982	1982	1983	1982	1864
542	20241113	095100	22641177	1982	1982	1982	1982	198
543	20241113	095000	22248741	1982	1982	1982	1982	72
544	20241113	094900	22106037	1982	1982	1982	1982	0
545	20241113	094800	22106037	1982	1982	1982	1982	50
546	20241113	094700	22006937	1982	1981	1982	1981	90
547	20241113	094600	21828575	1981	1981	1981	1981	505
548	20241113	094500	20828170	1981	1981	1981	1981	0
549	20241113	094400	20828170	1981	1981	1981	1981	1
550	20241113	094300	20826189	1981	1981	1981	1981	1
551	20241113	094200	20824208	1980	1980	1980	1980	50
552	20241113	094100	20725208	1981	1981	1981	1981	0
553	20241113	094000	20725208	1981	1981	1981	1981	13
554	20241113	093900	20699455	1981	1977	1981	1977	145
555	20241113	093800	20412786	1977	1977	1977	1977	0
556	20241113	093700	20412786	1977	1979	1979	1977	135
557	20241113	093600	20145749	1982	1982	1982	1982	1
558	20241113	093500	20143767	1982	1982	1982	1982	1
559	20241113	093400	20141785	1980	1982	1982	1980	11
560	20241113	093300	20119999	1983	1983	1983	1983	13
561	20241113	093200	20094220	1982	1983	1983	1982	12
562	20241113	093100	20070428	1983	1983	1983	1973	670
563	20241113	093000	18747316	1983	1983	1983	1978	135
564	20241113	092900	18479616	1983	1976	1984	1976	104
565	20241113	092800	18273773	1977	1985	1985	1977	1165
566	20241113	092700	15969360	1985	1985	1985	1978	41
567	20241113	092600	15888176	1978	1986	1987	1978	121
568	20241113	092500	15648744	1980	1986	1989	1980	66
569	20241113	092400	15518019	1989	1989	1989	1986	9
570	20241113	092300	15500124	1989	1985	1989	1985	55
571	20241113	092200	15390929	1989	1988	1989	1988	2
572	20241113	092100	15386952	1990	1990	1990	1990	0
573	20241113	092000	15386952	1990	1997	1997	1990	14
574	20241113	091900	15359038	1997	1987	1997	1980	3014
575	20241113	091800	9383060	1997	1995	1999	1988	33
576	20241113	091700	9317429	1999	1995	1999	1990	8
577	20241113	091600	9301467	1999	1994	1999	1994	5
578	20241113	091500	9291485	1995	2000	2000	1994	140
579	20241113	091400	9011626	1995	1994	2000	1994	683
580	20241113	091300	7646370	1997	1998	1998	1994	104
581	20241113	091200	7438684	1997	1998	1998	1994	204
582	20241113	091100	7031290	1998	1998	1998	1998	37
583	20241113	091000	6957364	1998	1998	1998	1994	4
584	20241113	090900	6949380	1994	1994	1998	1994	4
585	20241113	090800	6941400	1994	1994	1994	1987	102
586	20241113	090700	6738706	1999	1999	1999	1999	0
587	20241113	090600	6738706	1999	1999	1999	1999	0
588	20241113	090500	6738706	1999	1999	1999	1999	18
589	20241113	090400	6702724	1999	1999	1999	1999	0
590	20241113	090300	6702724	1999	1989	2000	1989	490
591	20241113	090200	5726834	1989	1989	1989	1989	310
592	20241113	090100	5110244	1989	1989	1989	1989	24
593	20241113	090000	5062508	1980	1984	1985	1980	2552