KissMeData/009200/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185300	293285581	1985	1985	1985	1985	7177
3	20241202	185200	293285581	1985	1985	1985	1985	0
4	20241202	185100	293285581	1985	1985	1985	1985	0
5	20241202	185000	293285581	1985	1985	1985	1985	0
6	20241202	184900	293285581	1985	1985	1985	1985	0
7	20241202	184800	293285581	1985	1985	1985	1985	0
8	20241202	184700	293285581	1985	1985	1985	1985	0
9	20241202	184600	293285581	1985	1985	1985	1985	0
10	20241202	184500	293285581	1985	1985	1985	1985	0
11	20241202	184400	293285581	1985	1985	1985	1985	0
12	20241202	184300	293285581	1985	1985	1985	1985	0
13	20241202	184200	293285581	1985	1985	1985	1985	0
14	20241202	184100	293285581	1985	1985	1985	1985	0
15	20241202	184000	293285581	1985	1985	1985	1985	0
16	20241202	183900	293285581	1985	1985	1985	1985	0
17	20241202	183800	293285581	1985	1985	1985	1985	0
18	20241202	183700	293285581	1985	1985	1985	1985	0
19	20241202	183600	293285581	1985	1985	1985	1985	0
20	20241202	183500	293285581	1985	1985	1985	1985	0
21	20241202	183400	293285581	1985	1985	1985	1985	0
22	20241202	183300	293285581	1985	1985	1985	1985	0
23	20241202	183200	293285581	1985	1985	1985	1985	0
24	20241202	183100	293285581	1985	1985	1985	1985	0
25	20241202	183000	293285581	1985	1985	1985	1985	0
26	20241202	182900	293285581	1985	1985	1985	1985	0
27	20241202	182800	293285581	1985	1985	1985	1985	0
28	20241202	182700	293285581	1985	1985	1985	1985	0
29	20241202	182600	293285581	1985	1985	1985	1985	0
30	20241202	182500	293285581	1985	1985	1985	1985	0
31	20241202	182400	293285581	1985	1985	1985	1985	0
32	20241202	182300	293285581	1985	1985	1985	1985	7177
33	20241202	182200	293285581	1985	1985	1985	1985	0
34	20241202	182100	293285581	1985	1985	1985	1985	0
35	20241202	182000	293285581	1985	1985	1985	1985	0
36	20241202	181900	293285581	1985	1985	1985	1985	0
37	20241202	181800	293285581	1985	1985	1985	1985	0
38	20241202	181700	293285581	1985	1985	1985	1985	0
39	20241202	181600	293285581	1985	1985	1985	1985	0
40	20241202	181500	293285581	1985	1985	1985	1985	0
41	20241202	181400	293285581	1985	1985	1985	1985	0
42	20241202	181300	293285581	1985	1985	1985	1985	0
43	20241202	181200	293285581	1985	1985	1985	1985	0
44	20241202	181100	293285581	1985	1985	1985	1985	0
45	20241202	181000	293285581	1985	1985	1985	1985	0
46	20241202	180900	293285581	1985	1985	1985	1985	0
47	20241202	180800	293285581	1985	1985	1985	1985	0
48	20241202	180700	293285581	1985	1985	1985	1985	0
49	20241202	180600	293285581	1985	1985	1985	1985	0
50	20241202	180500	293285581	1985	1985	1985	1985	0
51	20241202	180400	293285581	1985	1985	1985	1985	0
52	20241202	180300	293285581	1985	1985	1985	1985	0
53	20241202	180200	293285581	1985	1985	1985	1985	0
54	20241202	180100	293285581	1985	1985	1985	1985	0
55	20241202	180000	293285581	1985	1985	1985	1985	0
56	20241202	175900	293285581	1985	1985	1985	1985	0
57	20241202	175800	293285581	1985	1985	1985	1985	0
58	20241202	175700	293285581	1985	1985	1985	1985	0
59	20241202	175600	293285581	1985	1985	1985	1985	0
60	20241202	175500	293285581	1985	1985	1985	1985	0
61	20241202	175400	293285581	1985	1985	1985	1985	0
62	20241202	175300	293285581	1985	1985	1985	1985	7177
63	20241202	175200	293285581	1985	1985	1985	1985	0
64	20241202	175100	293285581	1985	1985	1985	1985	0
65	20241202	175000	293285581	1985	1985	1985	1985	0
66	20241202	174900	293285581	1985	1985	1985	1985	0
67	20241202	174800	293285581	1985	1985	1985	1985	0
68	20241202	174700	293285581	1985	1985	1985	1985	0
69	20241202	174600	293285581	1985	1985	1985	1985	0
70	20241202	174500	293285581	1985	1985	1985	1985	0
71	20241202	174400	293285581	1985	1985	1985	1985	0
72	20241202	174300	293285581	1985	1985	1985	1985	0
73	20241202	174200	293285581	1985	1985	1985	1985	0
74	20241202	174100	293285581	1985	1985	1985	1985	0
75	20241202	174000	293285581	1985	1985	1985	1985	0
76	20241202	173900	293285581	1985	1985	1985	1985	0
77	20241202	173800	293285581	1985	1985	1985	1985	0
78	20241202	173700	293285581	1985	1985	1985	1985	0
79	20241202	173600	293285581	1985	1985	1985	1985	0
80	20241202	173500	293285581	1985	1985	1985	1985	0
81	20241202	173400	293285581	1985	1985	1985	1985	0
82	20241202	173300	293285581	1985	1985	1985	1985	0
83	20241202	173200	293285581	1985	1985	1985	1985	0
84	20241202	173100	293285581	1985	1985	1985	1985	0
85	20241202	173000	293285581	1985	1985	1985	1985	0
86	20241202	172900	293285581	1985	1985	1985	1985	0
87	20241202	172800	293285581	1985	1985	1985	1985	0
88	20241202	172700	293285581	1985	1985	1985	1985	0
89	20241202	172600	293285581	1985	1985	1985	1985	0
90	20241202	172500	293285581	1985	1985	1985	1985	0
91	20241202	172400	293285581	1985	1985	1985	1985	0
92	20241202	172300	293285581	1985	1985	1985	1985	7177
93	20241202	172200	293285581	1985	1985	1985	1985	0
94	20241202	172100	293285581	1985	1985	1985	1985	0
95	20241202	172000	293285581	1985	1985	1985	1985	0
96	20241202	171900	293285581	1985	1985	1985	1985	0
97	20241202	171800	293285581	1985	1985	1985	1985	0
98	20241202	171700	293285581	1985	1985	1985	1985	0
99	20241202	171600	293285581	1985	1985	1985	1985	0
100	20241202	171500	293285581	1985	1985	1985	1985	0
101	20241202	171400	293285581	1985	1985	1985	1985	0
102	20241202	171300	293285581	1985	1985	1985	1985	0
103	20241202	171200	293285581	1985	1985	1985	1985	0
104	20241202	171100	293285581	1985	1985	1985	1985	0
105	20241202	171000	293285581	1985	1985	1985	1985	0
106	20241202	170900	293285581	1985	1985	1985	1985	0
107	20241202	170800	293285581	1985	1985	1985	1985	0
108	20241202	170700	293285581	1985	1985	1985	1985	0
109	20241202	170600	293285581	1985	1985	1985	1985	0
110	20241202	170500	293285581	1985	1985	1985	1985	0
111	20241202	170400	293285581	1985	1985	1985	1985	0
112	20241202	170300	293285581	1985	1985	1985	1985	0
113	20241202	170200	293285581	1985	1985	1985	1985	0
114	20241202	170100	293285581	1985	1985	1985	1985	0
115	20241202	170000	293285581	1985	1985	1985	1985	0
116	20241202	165900	293285581	1985	1985	1985	1985	0
117	20241202	165800	293285581	1985	1985	1985	1985	0
118	20241202	165700	293285581	1985	1985	1985	1985	0
119	20241202	165600	293285581	1985	1985	1985	1985	0
120	20241202	165500	293285581	1985	1985	1985	1985	0
121	20241202	165400	293285581	1985	1985	1985	1985	0
122	20241202	165300	293285581	1985	1985	1985	1985	7177
123	20241202	165200	293285581	1985	1985	1985	1985	0
124	20241202	165100	293285581	1985	1985	1985	1985	0
125	20241202	165000	293285581	1985	1985	1985	1985	0
126	20241202	164900	293285581	1985	1985	1985	1985	0
127	20241202	164800	293285581	1985	1985	1985	1985	0
128	20241202	164700	293285581	1985	1985	1985	1985	0
129	20241202	164600	293285581	1985	1985	1985	1985	0
130	20241202	164500	293285581	1985	1985	1985	1985	0
131	20241202	164400	293285581	1985	1985	1985	1985	0
132	20241202	164300	293285581	1985	1985	1985	1985	0
133	20241202	164200	293285581	1985	1985	1985	1985	0
134	20241202	164100	293285581	1985	1985	1985	1985	0
135	20241202	164000	293285581	1985	1985	1985	1985	0
136	20241202	163900	293285581	1985	1985	1985	1985	0
137	20241202	163800	293285581	1985	1985	1985	1985	0
138	20241202	163700	293285581	1985	1985	1985	1985	0
139	20241202	163600	293285581	1985	1985	1985	1985	0
140	20241202	163500	293285581	1985	1985	1985	1985	0
141	20241202	163400	293285581	1985	1985	1985	1985	0
142	20241202	163300	293285581	1985	1985	1985	1985	0
143	20241202	163200	293285581	1985	1985	1985	1985	0
144	20241202	163100	293285581	1985	1985	1985	1985	0
145	20241202	163000	293285581	1985	1985	1985	1985	0
146	20241202	162900	293285581	1985	1985	1985	1985	0
147	20241202	162800	293285581	1985	1985	1985	1985	0
148	20241202	162700	293285581	1985	1985	1985	1985	0
149	20241202	162600	293285581	1985	1985	1985	1985	0
150	20241202	162500	293285581	1985	1985	1985	1985	0
151	20241202	162400	293285581	1985	1985	1985	1985	0
152	20241202	162300	293285581	1985	1985	1985	1985	7177
153	20241202	162200	293285581	1985	1985	1985	1985	0
154	20241202	162100	293285581	1985	1985	1985	1985	0
155	20241202	162000	293285581	1985	1985	1985	1985	0
156	20241202	161900	293285581	1985	1985	1985	1985	0
157	20241202	161800	293285581	1985	1985	1985	1985	0
158	20241202	161700	293285581	1985	1985	1985	1985	0
159	20241202	161600	293285581	1985	1985	1985	1985	0
160	20241202	161500	293285581	1985	1985	1985	1985	0
161	20241202	161400	293285581	1985	1985	1985	1985	0
162	20241202	161300	293285581	1985	1985	1985	1985	0
163	20241202	161200	293285581	1985	1985	1985	1985	0
164	20241202	161100	293285581	1985	1985	1985	1985	0
165	20241202	161000	293285581	1985	1985	1985	1985	0
166	20241202	160900	293285581	1985	1985	1985	1985	0
167	20241202	160800	293285581	1985	1985	1985	1985	0
168	20241202	160700	293285581	1985	1985	1985	1985	0
169	20241202	160600	293285581	1985	1985	1985	1985	0
170	20241202	160500	293285581	1985	1985	1985	1985	0
171	20241202	160400	293285581	1985	1985	1985	1985	0
172	20241202	160300	293285581	1985	1985	1985	1985	0
173	20241202	160200	293285581	1985	1985	1985	1985	0
174	20241202	160100	293285581	1985	1985	1985	1985	0
175	20241202	160000	293285581	1985	1985	1985	1985	0
176	20241202	155900	293285581	1985	1985	1985	1985	0
177	20241202	155800	293285581	1985	1985	1985	1985	0
178	20241202	155700	293285581	1985	1985	1985	1985	0
179	20241202	155600	293285581	1985	1985	1985	1985	0
180	20241202	155500	293285581	1985	1985	1985	1985	0
181	20241202	155400	293285581	1985	1985	1985	1985	0
182	20241202	155300	293285581	1985	1985	1985	1985	7177
183	20241202	155200	293285581	1985	1985	1985	1985	0
184	20241202	155100	293285581	1985	1985	1985	1985	0
185	20241202	155000	293285581	1985	1985	1985	1985	0
186	20241202	154900	293285581	1985	1985	1985	1985	0
187	20241202	154800	293285581	1985	1985	1985	1985	0
188	20241202	154700	293285581	1985	1985	1985	1985	0
189	20241202	154600	293285581	1985	1985	1985	1985	0
190	20241202	154500	293285581	1985	1985	1985	1985	0
191	20241202	154400	293285581	1985	1985	1985	1985	0
192	20241202	154300	293285581	1985	1985	1985	1985	0
193	20241202	154200	293285581	1985	1985	1985	1985	0
194	20241202	154100	293285581	1985	1985	1985	1985	0
195	20241202	154000	293285581	1985	1985	1985	1985	0
196	20241202	153900	293285581	1985	1985	1985	1985	0
197	20241202	153800	293285581	1985	1985	1985	1985	0
198	20241202	153700	293285581	1985	1985	1985	1985	0
199	20241202	153600	293285581	1985	1985	1985	1985	0
200	20241202	153500	293285581	1985	1985	1985	1985	0
201	20241202	153400	293285581	1985	1985	1985	1985	0
202	20241202	153300	293285581	1985	1985	1985	1985	0
203	20241202	153200	293285581	1985	1985	1985	1985	0
204	20241202	153100	293285581	1985	1985	1985	1985	0
205	20241202	153000	293285581	1985	1985	1985	1985	7177
206	20241202	152900	279039236	1991	1991	1991	1991	0
207	20241202	152800	279039236	1991	1991	1991	1991	0
208	20241202	152700	279039236	1991	1991	1991	1991	0
209	20241202	152600	279039236	1991	1991	1991	1991	0
210	20241202	152500	279039236	1991	1991	1991	1991	0
211	20241202	152400	279039236	1991	1991	1991	1991	0
212	20241202	152300	279039236	1991	1991	1991	1991	0
213	20241202	152200	279039236	1991	1991	1991	1991	0
214	20241202	152100	279039236	1991	1991	1991	1991	0
215	20241202	152000	279039236	1991	1991	1991	1991	0
216	20241202	151900	279039236	1991	1992	1993	1991	37
217	20241202	151800	278965500	1993	1993	1993	1993	0
218	20241202	151700	278965500	1993	1993	1993	1993	0
219	20241202	151600	278965500	1993	1993	1993	1993	0
220	20241202	151500	278965500	1993	1993	1993	1993	0
221	20241202	151400	278965500	1993	1993	1993	1993	2
222	20241202	151300	278961514	1993	1993	1993	1993	0
223	20241202	151200	278961514	1993	1993	1993	1993	1
224	20241202	151100	278959521	1993	1994	1994	1993	3
225	20241202	151000	278953541	1994	1994	1994	1994	1
226	20241202	150900	278951547	1994	1991	1994	1990	553
227	20241202	150800	277850523	1994	1994	1994	1994	0
228	20241202	150700	277850523	1994	1994	1994	1994	0
229	20241202	150600	277850523	1994	1994	1994	1991	5
230	20241202	150500	277840559	1994	1994	1994	1994	6
231	20241202	150400	277828595	1990	1992	1994	1990	1168
232	20241202	150300	275503578	1994	1994	1994	1994	0
233	20241202	150200	275503578	1994	1994	1994	1994	2
234	20241202	150100	275499590	1994	1992	1994	1992	7
235	20241202	150000	275485640	1994	1994	1994	1994	3
236	20241202	145900	275479658	1991	1994	1994	1991	5
237	20241202	145800	275469691	1994	1994	1994	1994	1
238	20241202	145700	275467697	1994	1994	1994	1994	0
239	20241202	145600	275467697	1994	1992	1994	1991	2548
240	20241202	145500	270394621	1994	1994	1994	1994	0
241	20241202	145400	270394621	1994	1994	1994	1994	0
242	20241202	145300	270394621	1994	1994	1994	1994	0
243	20241202	145200	270394621	1994	1994	1994	1994	201
244	20241202	145100	269993827	1994	1994	1994	1994	0
245	20241202	145000	269993827	1994	1994	1994	1994	0
246	20241202	144900	269993827	1994	1993	1994	1993	605
247	20241202	144800	268788054	1993	1994	1994	1992	7
248	20241202	144700	268774101	1994	1992	1994	1992	701
249	20241202	144600	267377707	1995	1995	1995	1995	0
250	20241202	144500	267377707	1995	1995	1995	1995	0
251	20241202	144400	267377707	1995	1994	1995	1994	2
252	20241202	144300	267373718	1994	1995	1995	1994	22
253	20241202	144200	267329830	1995	1994	1995	1994	2
254	20241202	144100	267325841	1995	1995	1995	1994	3
255	20241202	144000	267319857	1995	1995	1995	1994	3
256	20241202	143900	267313873	1992	1994	1995	1992	5
257	20241202	143800	267303903	1995	1994	1995	1994	5
258	20241202	143700	267293931	1995	1993	1995	1993	5
259	20241202	143600	267283961	1995	1993	1995	1993	4
260	20241202	143500	267275985	1995	1995	1995	1995	0
261	20241202	143400	267275985	1995	1993	1995	1992	6
262	20241202	143300	267264027	1995	1995	1995	1995	0
263	20241202	143200	267264027	1995	1995	1995	1995	0
264	20241202	143100	267264027	1995	1995	1995	1995	1
265	20241202	143000	267262032	1992	1993	1995	1992	6
266	20241202	142900	267250072	1992	1996	1996	1992	3123
267	20241202	142800	261016576	1992	1996	1996	1992	5
268	20241202	142700	261006609	1996	1998	1998	1992	5
269	20241202	142600	260996639	1995	1995	1995	1995	6
270	20241202	142500	260984669	1999	1991	1999	1991	3661
271	20241202	142400	253684375	1990	1990	1991	1990	841
272	20241202	142300	252010411	1990	1989	1990	1989	3
273	20241202	142200	252004443	1990	1989	1990	1989	3
274	20241202	142100	251998475	1990	1990	1990	1989	5
275	20241202	142000	251988527	1989	1989	1989	1989	2
276	20241202	141900	251984549	1993	1989	1993	1989	2035
277	20241202	141800	247934511	1989	1987	1989	1987	3352
278	20241202	141700	241271060	1987	1983	1987	1983	37
279	20241202	141600	241197685	1987	1987	1987	1987	0
280	20241202	141500	241197685	1987	1987	1987	1987	0
281	20241202	141400	241197685	1987	1987	1987	1987	1
282	20241202	141300	241195698	1987	1987	1987	1987	0
283	20241202	141200	241195698	1987	1987	1987	1987	1
284	20241202	141100	241193711	1982	1983	1983	1982	3
285	20241202	141000	241187764	1988	1985	1988	1983	27
286	20241202	140900	241134168	1985	1985	1985	1985	6
287	20241202	140800	241122258	1985	1982	1985	1981	1200
288	20241202	140700	238744924	1984	1983	1984	1983	278
289	20241202	140600	238193481	1984	1984	1984	1984	1
290	20241202	140500	238191497	1984	1984	1984	1984	1
291	20241202	140400	238189513	1985	1985	1985	1984	4
292	20241202	140300	238181575	1986	1986	1986	1985	95
293	20241202	140200	237992906	1988	1988	1988	1985	3
294	20241202	140100	237986945	1985	1985	1988	1985	3
295	20241202	140000	237980987	1985	1985	1985	1985	1
296	20241202	135900	237979002	1988	1984	1988	1984	3
297	20241202	135800	237973046	1988	1988	1988	1984	4
298	20241202	135700	237965102	1985	1988	1988	1983	21
299	20241202	135600	237923443	1983	1988	1988	1983	7
300	20241202	135500	237909551	1984	1984	1988	1984	31
301	20241202	135400	237848019	1984	1988	1988	1984	5
302	20241202	135300	237838087	1988	1988	1988	1988	7
303	20241202	135200	237824171	1980	1987	1987	1980	20000
304	20241202	135100	198184496	1989	1989	1989	1989	0
305	20241202	135000	198184496	1989	1989	1989	1989	0
306	20241202	134900	198184496	1989	1989	1989	1989	0
307	20241202	134800	198184496	1989	1989	1989	1989	0
308	20241202	134700	198184496	1989	1989	1989	1989	4
309	20241202	134600	198176540	1989	1989	1989	1989	0
310	20241202	134500	198176540	1989	1989	1989	1989	0
311	20241202	134400	198176540	1989	1989	1989	1989	10
312	20241202	134300	198156650	1989	1989	1989	1989	10
313	20241202	134200	198136760	1989	1989	1989	1989	2
314	20241202	134100	198132782	1989	1989	1989	1989	0
315	20241202	134000	198132782	1989	1989	1989	1989	0
316	20241202	133900	198132782	1989	1989	1989	1989	0
317	20241202	133800	198132782	1989	1989	1989	1989	0
318	20241202	133700	198132782	1989	1989	1989	1989	0
319	20241202	133600	198132782	1989	1989	1989	1989	0
320	20241202	133500	198132782	1989	1989	1989	1989	0
321	20241202	133400	198132782	1989	1989	1989	1989	0
322	20241202	133300	198132782	1989	1989	1989	1989	0
323	20241202	133200	198132782	1989	1989	1989	1989	0
324	20241202	133100	198132782	1989	1989	1989	1989	0
325	20241202	133000	198132782	1989	1989	1989	1989	0
326	20241202	132900	198132782	1989	1986	1989	1986	543
327	20241202	132800	197054378	1986	1986	1986	1986	0
328	20241202	132700	197054378	1986	1986	1986	1986	1
329	20241202	132600	197052392	1986	1986	1986	1986	1
330	20241202	132500	197050406	1986	1986	1986	1986	63
331	20241202	132400	196925288	1986	1986	1986	1986	88
332	20241202	132300	196750520	1986	1988	1988	1986	307
333	20241202	132200	196140771	1989	1989	1989	1989	0
334	20241202	132100	196140771	1989	1989	1989	1989	0
335	20241202	132000	196140771	1989	1989	1989	1989	2
336	20241202	131900	196136793	1989	1989	1989	1989	0
337	20241202	131800	196136793	1989	1989	1989	1989	100
338	20241202	131700	195937893	1989	1989	1989	1989	0
339	20241202	131600	195937893	1989	1989	1989	1989	0
340	20241202	131500	195937893	1989	1989	1989	1989	0
341	20241202	131400	195937893	1989	1989	1989	1989	0
342	20241202	131300	195937893	1989	1989	1989	1989	0
343	20241202	131200	195937893	1989	1989	1989	1989	0
344	20241202	131100	195937893	1989	1989	1989	1989	0
345	20241202	131000	195937893	1989	1989	1989	1989	0
346	20241202	130900	195937893	1989	1989	1989	1989	0
347	20241202	130800	195937893	1989	1989	1989	1989	0
348	20241202	130700	195937893	1989	1988	1989	1988	88
349	20241202	130600	195762947	1988	1988	1988	1988	0
350	20241202	130500	195762947	1988	1988	1988	1988	0
351	20241202	130400	195762947	1988	1988	1988	1988	0
352	20241202	130300	195762947	1988	1988	1988	1988	0
353	20241202	130200	195762947	1988	1988	1988	1988	0
354	20241202	130100	195762947	1988	1988	1988	1988	1
355	20241202	130000	195760959	1986	1988	1988	1986	130
356	20241202	125900	195502569	1988	1988	1988	1988	2
357	20241202	125800	195498593	1987	1988	1988	1987	7
358	20241202	125700	195484679	1988	1988	1988	1986	203
359	20241202	125600	195081513	1989	1989	1989	1989	1
360	20241202	125500	195079524	1989	1987	1989	1987	105
361	20241202	125400	194870883	1989	1989	1989	1988	7
362	20241202	125300	194856963	1988	1988	1988	1988	2
363	20241202	125200	194852987	1989	1989	1989	1989	2
364	20241202	125100	194849009	1989	1988	1989	1988	5
365	20241202	125000	194839067	1989	1989	1989	1988	280
366	20241202	124900	194282163	1990	1990	1991	1989	20
367	20241202	124800	194242373	1991	1991	1991	1990	49
368	20241202	124700	194144854	1991	1988	1991	1988	252
369	20241202	124600	193643373	1990	1990	1990	1990	0
370	20241202	124500	193643373	1990	1989	1990	1989	67
371	20241202	124400	193510108	1990	1990	1990	1990	14
372	20241202	124300	193482248	1989	1989	1989	1989	3
373	20241202	124200	193476281	1990	1990	1990	1990	0
374	20241202	124100	193476281	1990	1988	1990	1987	161
375	20241202	124000	193156169	1988	1988	1988	1986	548
376	20241202	123900	192067386	1988	1988	1988	1988	14
377	20241202	123800	192039554	1987	1988	1988	1987	30
378	20241202	123700	191979917	1988	1989	1989	1988	90
379	20241202	123600	191800985	1990	1989	1990	1989	60
380	20241202	123500	191681621	1990	1990	1990	1988	240
381	20241202	123400	191204427	1990	1989	1990	1989	53
382	20241202	123300	191098982	1989	1990	1990	1989	51
383	20241202	123200	190997507	1989	1990	1990	1989	1065
384	20241202	123100	188879157	1990	1989	1990	1989	98
385	20241202	123000	188684161	1990	1990	1990	1990	36
386	20241202	122900	188612521	1990	1991	1991	1989	153
387	20241202	122800	188308156	1991	1991	1991	1990	18
388	20241202	122700	188272322	1991	1991	1991	1991	25
389	20241202	122600	188222547	1991	1991	1991	1991	2
390	20241202	122500	188218565	1991	1990	1991	1990	14
391	20241202	122400	188190693	1991	1990	1991	1990	3
392	20241202	122300	188184722	1991	1990	1991	1989	15
393	20241202	122200	188154873	1991	1991	1991	1991	0
394	20241202	122100	188154873	1991	1990	1991	1990	4
395	20241202	122000	188146912	1991	1991	1991	1991	0
396	20241202	121900	188146912	1991	1991	1991	1991	2
397	20241202	121800	188142930	1988	1988	1988	1988	4
398	20241202	121700	188134978	1991	1991	1991	1991	0
399	20241202	121600	188134978	1991	1991	1991	1991	20
400	20241202	121500	188095158	1991	1989	1991	1988	248
401	20241202	121400	187601405	1988	1988	1988	1988	0
402	20241202	121300	187601405	1988	1988	1988	1988	3
403	20241202	121200	187595441	1992	1992	1992	1992	0
404	20241202	121100	187595441	1992	1991	1992	1991	1003
405	20241202	121000	185598466	1991	1988	1991	1988	1472
406	20241202	120900	182669542	1988	1988	1988	1988	100
407	20241202	120800	182470742	1988	1989	1989	1988	8
408	20241202	120700	182454835	1992	1992	1992	1992	0
409	20241202	120600	182454835	1992	1991	1992	1991	3
410	20241202	120500	182448860	1991	1989	1991	1988	10002
411	20241202	120400	162539888	1990	1990	1990	1990	1
412	20241202	120300	162537898	1987	1989	1991	1987	1004
413	20241202	120200	160540017	1989	1989	1989	1989	1
414	20241202	120100	160538028	1988	1989	1989	1988	6
415	20241202	120000	160526098	1987	1987	1987	1987	4
416	20241202	115900	160518150	1989	1987	1989	1987	108
417	20241202	115800	160303548	1987	1987	1987	1987	1
418	20241202	115700	160301561	1989	1989	1989	1989	0
419	20241202	115600	160301561	1989	1989	1989	1989	0
420	20241202	115500	160301561	1989	1987	1989	1986	17
421	20241202	115400	160267781	1989	1988	1989	1988	2
422	20241202	115300	160263804	1987	1989	1989	1987	5
423	20241202	115200	160253865	1989	1988	1989	1988	20
424	20241202	115100	160214103	1990	1990	1990	1990	1
425	20241202	115000	160212113	1989	1989	1989	1986	1060
426	20241202	114900	158103776	1989	1987	1989	1987	2
427	20241202	114800	158099800	1989	1989	1989	1985	31
428	20241202	114700	158038243	1987	1987	1989	1987	3
429	20241202	114600	158032280	1989	1986	1989	1986	7
430	20241202	114500	158018372	1986	1986	1989	1985	9
431	20241202	114400	158000491	1986	1986	1989	1986	5
432	20241202	114300	157990558	1986	1986	1987	1986	6
433	20241202	114200	157978640	1989	1986	1989	1986	7
434	20241202	114100	157964731	1989	1986	1989	1986	8
435	20241202	114000	157948837	1988	1986	1988	1986	8
436	20241202	113900	157932945	1987	1988	1988	1987	6
437	20241202	113800	157921021	1989	1988	1989	1985	17
438	20241202	113700	157887230	1988	1988	1988	1988	15
439	20241202	113600	157857410	1985	1988	1988	1985	801
440	20241202	113500	156267422	1987	1987	1987	1987	1
441	20241202	113400	156265435	1989	1987	1989	1987	2
442	20241202	113300	156261459	1987	1987	1988	1987	5
443	20241202	113200	156251523	1988	1988	1988	1987	5
444	20241202	113100	156241586	1987	1989	1989	1987	31
445	20241202	113000	156179983	1987	1987	1989	1987	5
446	20241202	112900	156170045	1989	1986	1989	1986	3
447	20241202	112800	156164084	1986	1988	1988	1986	5
448	20241202	112700	156154150	1987	1990	1990	1987	4
449	20241202	112600	156146196	1987	1987	1990	1986	5
450	20241202	112500	156136260	1990	1987	1990	1987	5
451	20241202	112400	156126320	1990	1990	1990	1985	8
452	20241202	112300	156110428	1986	1986	1986	1986	3
453	20241202	112200	156104470	1990	1987	1990	1986	2992
454	20241202	112100	150162029	1990	1988	1990	1987	194
455	20241202	112000	149776547	1987	1988	1988	1987	4
456	20241202	111900	149768597	1987	1987	1988	1987	4
457	20241202	111800	149760648	1986	1986	1988	1986	131
458	20241202	111700	149500480	1986	1986	1986	1986	4
459	20241202	111600	149492536	1986	1986	1986	1986	9
460	20241202	111500	149474662	1986	1986	1986	1985	7
461	20241202	111400	149460763	1985	1986	1987	1985	7
462	20241202	111300	149446863	1985	1985	1985	1985	3
463	20241202	111200	149440908	1988	1986	1988	1986	4
464	20241202	111100	149432961	1988	1987	1988	1986	6
465	20241202	111000	149421039	1989	1986	1989	1986	6
466	20241202	110900	149409115	1986	1986	1990	1986	10
467	20241202	110800	149389242	1986	1989	1989	1986	7
468	20241202	110700	149375332	1986	1987	1989	1986	443
469	20241202	110600	148495092	1987	1987	1987	1987	2
470	20241202	110500	148491118	1986	1987	1987	1986	6
471	20241202	110400	148479197	1987	1987	1987	1987	6
472	20241202	110300	148467275	1990	1989	1990	1987	10
473	20241202	110200	148447391	1989	1989	1990	1988	7
474	20241202	110100	148433468	1990	1989	1990	1988	8
475	20241202	110000	148417557	1990	1989	1990	1989	2
476	20241202	105900	148413578	1991	1989	1991	1989	3
477	20241202	105800	148407609	1989	1991	1991	1989	3
478	20241202	105700	148401640	1990	1989	1991	1989	5
479	20241202	105600	148391691	1990	1990	1990	1990	1
480	20241202	105500	148389701	1991	1989	1991	1987	517
481	20241202	105400	147360385	1991	1988	1991	1988	15
482	20241202	105300	147330542	1987	1987	1987	1987	2
483	20241202	105200	147326568	1991	1988	1991	1988	5
484	20241202	105100	147316625	1984	1987	1987	1984	13
485	20241202	105000	147290812	1989	1989	1989	1989	3
486	20241202	104900	147284845	1989	1990	1991	1989	5
487	20241202	104800	147274894	1991	1994	1994	1980	14071
488	20241202	104700	119385250	1994	1995	1995	1984	22
489	20241202	104600	119341471	1983	1993	1995	1983	14067
490	20241202	104500	91404754	1994	1996	1996	1994	41
491	20241202	104400	91322922	1996	1995	1996	1995	2
492	20241202	104300	91318931	1993	1996	1996	1993	5
493	20241202	104200	91308960	1995	1995	1995	1995	18
494	20241202	104100	91273050	1996	1996	1996	1996	69
495	20241202	104000	91135326	1996	1996	1996	1996	0
496	20241202	103900	91135326	1996	1995	1996	1995	945
497	20241202	103800	89250050	1995	1995	1995	1992	8
498	20241202	103700	89234102	1995	1995	1995	1995	1
499	20241202	103600	89232107	1995	1994	1995	1994	504
500	20241202	103500	88227129	1992	1993	1994	1990	378
501	20241202	103400	87473916	1993	1992	1993	1991	532
502	20241202	103300	86414142	1992	1990	1992	1989	99
503	20241202	103200	86216947	1992	1992	1992	1992	47
504	20241202	103100	86123323	1992	1990	1992	1990	30
505	20241202	103000	86063595	1991	1991	1991	1991	1
506	20241202	102900	86061604	1993	1990	1993	1990	8
507	20241202	102800	86045666	1993	1992	1993	1989	7
508	20241202	102700	86031732	1992	1992	1992	1992	5
509	20241202	102600	86021772	1992	1992	1992	1989	359
510	20241202	102500	85307701	1992	1988	1992	1988	1284
511	20241202	102400	82753939	1989	1993	1993	1989	8
512	20241202	102300	82738013	1993	1993	1993	1989	9
513	20241202	102200	82720094	1993	1993	1993	1991	9
514	20241202	102100	82702161	1993	1994	1994	1989	17
515	20241202	102000	82668308	1990	1992	1994	1990	1016
516	20241202	101900	80646433	1994	1994	1994	1994	13
517	20241202	101800	80620511	1994	1994	1994	1989	1017
518	20241202	101700	78596647	1992	1991	1994	1991	27
519	20241202	101600	78542880	1991	1991	1991	1991	23
520	20241202	101500	78497087	1991	1990	1991	1990	378
521	20241202	101400	77744863	1991	1991	1991	1991	3
522	20241202	101300	77738890	1992	1994	1994	1992	4
523	20241202	101200	77730918	1992	1992	1992	1992	2
524	20241202	101100	77726934	1994	1993	1994	1992	1234
525	20241202	101000	75267571	1993	1991	1993	1990	1970
526	20241202	100900	71346257	1991	1991	1991	1991	104
527	20241202	100800	71139193	1990	1990	1990	1989	1006
528	20241202	100700	69137257	1990	1990	1991	1990	5
529	20241202	100600	69127305	1991	1991	1991	1991	1
530	20241202	100500	69125314	1990	1991	1991	1988	11
531	20241202	100400	69103421	1991	1991	1991	1988	515
532	20241202	100300	68079592	1990	1993	1993	1990	392
533	20241202	100200	67299399	1993	1993	1993	1993	5
534	20241202	100100	67289434	1993	1993	1993	1992	5
535	20241202	100000	67279471	1994	1993	1994	1991	502
536	20241202	095900	66279980	1994	1994	1994	1994	1
537	20241202	095800	66277986	1994	1991	1994	1991	510
538	20241202	095700	65262558	1991	1994	1994	1991	26
539	20241202	095600	65210788	1992	1992	1992	1992	20
540	20241202	095500	65170948	1994	1992	1994	1992	3
541	20241202	095400	65164970	1994	1991	1994	1991	205
542	20241202	095300	64756805	1992	1992	1992	1992	2
543	20241202	095200	64752821	1994	1988	1994	1987	411
544	20241202	095100	63936121	1990	1989	1990	1989	3
545	20241202	095000	63930153	1990	1988	1990	1986	1098
546	20241202	094900	61749517	1990	1990	1990	1990	200
547	20241202	094800	61351517	1990	1990	1990	1988	6
548	20241202	094700	61339585	1989	1989	1989	1989	118
549	20241202	094600	61104883	1989	1987	1989	1987	263
550	20241202	094500	60582298	1987	1984	1987	1984	484
551	20241202	094400	59621564	1985	1985	1986	1985	119
552	20241202	094300	59385337	1986	1986	1986	1985	5
553	20241202	094200	59375410	1986	1986	1986	1986	4
554	20241202	094100	59367466	1986	1988	1988	1983	1024
555	20241202	094000	57335478	1991	1991	1991	1991	0
556	20241202	093900	57335478	1991	1991	1991	1991	2
557	20241202	093800	57331496	1991	1985	1991	1985	4
558	20241202	093700	57323550	1991	1985	1991	1985	73
559	20241202	093600	57178639	1985	1987	1987	1985	915
560	20241202	093500	55362331	1991	1990	1991	1987	6
561	20241202	093400	55350392	1991	1993	1993	1988	30
562	20241202	093300	55290671	1987	1985	1994	1985	318
563	20241202	093200	54659426	1985	1985	1985	1983	1679
564	20241202	093100	51326957	1985	1985	1985	1983	575
565	20241202	093000	50186584	1985	1986	1986	1984	1142
566	20241202	092900	47920338	1985	1988	1988	1985	5592
567	20241202	092800	36819707	1988	1993	1993	1986	6744
568	20241202	092700	23406962	1994	1994	1994	1994	1
569	20241202	092600	23404968	1992	1993	1993	1992	1029
570	20241202	092500	21354808	1994	1994	1994	1993	20
571	20241202	092400	21314930	1994	1995	1995	1993	17
572	20241202	092300	21281039	1993	1995	1995	1993	618
573	20241202	092200	20048747	1997	1997	1997	1995	390
574	20241202	092100	19270687	1999	1999	1999	1996	11
575	20241202	092000	19248713	1999	1997	1999	1997	16
576	20241202	091900	19216731	1997	1995	1997	1994	382
577	20241202	091800	18454840	1995	1999	1999	1995	3200
578	20241202	091700	12069796	1999	1996	1999	1996	467
579	20241202	091600	11137661	1996	1997	1997	1996	716
580	20241202	091500	9708471	1997	1996	1997	1996	3
581	20241202	091400	9702482	1999	1999	1999	1999	1
582	20241202	091300	9700483	1996	1998	1998	1996	861
583	20241202	091200	7980594	1999	1999	1999	1999	0
584	20241202	091100	7980594	1999	1999	1999	1999	54
585	20241202	091000	7872648	1999	1999	1999	1999	10
586	20241202	090900	7852658	1999	1999	1999	1999	0
587	20241202	090800	7852658	1999	2000	2000	1998	84
588	20241202	090700	7684823	1999	2005	2005	1999	602
589	20241202	090600	6481350	2000	2000	2000	2000	962
590	20241202	090500	4557350	2000	2005	2005	2000	2
591	20241202	090400	4553345	2005	2005	2005	2005	1
592	20241202	090300	4551340	2010	2000	2010	2000	2
593	20241202	090200	4547330	2005	2005	2005	2005	250
594	20241202	090100	4046080	2005	2005	2005	2005	4
595	20241202	090000	4038060	2005	2000	2005	2000	1439