KissMeData/009200/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185300	193310524	1970	1970	1970	1970	2682
3	20241205	185200	193310524	1970	1970	1970	1970	0
4	20241205	185100	193310524	1970	1970	1970	1970	0
5	20241205	185000	193310524	1970	1970	1970	1970	0
6	20241205	184900	193310524	1970	1970	1970	1970	0
7	20241205	184800	193310524	1970	1970	1970	1970	0
8	20241205	184700	193310524	1970	1970	1970	1970	0
9	20241205	184600	193310524	1970	1970	1970	1970	0
10	20241205	184500	193310524	1970	1970	1970	1970	0
11	20241205	184400	193310524	1970	1970	1970	1970	0
12	20241205	184300	193310524	1970	1970	1970	1970	0
13	20241205	184200	193310524	1970	1970	1970	1970	0
14	20241205	184100	193310524	1970	1970	1970	1970	0
15	20241205	184000	193310524	1970	1970	1970	1970	0
16	20241205	183900	193310524	1970	1970	1970	1970	0
17	20241205	183800	193310524	1970	1970	1970	1970	0
18	20241205	183700	193310524	1970	1970	1970	1970	0
19	20241205	183600	193310524	1970	1970	1970	1970	0
20	20241205	183500	193310524	1970	1970	1970	1970	0
21	20241205	183400	193310524	1970	1970	1970	1970	0
22	20241205	183300	193310524	1970	1970	1970	1970	0
23	20241205	183200	193310524	1970	1970	1970	1970	0
24	20241205	183100	193310524	1970	1970	1970	1970	0
25	20241205	183000	193310524	1970	1970	1970	1970	0
26	20241205	182900	193310524	1970	1970	1970	1970	0
27	20241205	182800	193310524	1970	1970	1970	1970	0
28	20241205	182700	193310524	1970	1970	1970	1970	0
29	20241205	182600	193310524	1970	1970	1970	1970	0
30	20241205	182500	193310524	1970	1970	1970	1970	0
31	20241205	182400	193310524	1970	1970	1970	1970	0
32	20241205	182300	193310524	1970	1970	1970	1970	2682
33	20241205	182200	193310524	1970	1970	1970	1970	0
34	20241205	182100	193310524	1970	1970	1970	1970	0
35	20241205	182000	193310524	1970	1970	1970	1970	0
36	20241205	181900	193310524	1970	1970	1970	1970	0
37	20241205	181800	193310524	1970	1970	1970	1970	0
38	20241205	181700	193310524	1970	1970	1970	1970	0
39	20241205	181600	193310524	1970	1970	1970	1970	0
40	20241205	181500	193310524	1970	1970	1970	1970	0
41	20241205	181400	193310524	1970	1970	1970	1970	0
42	20241205	181300	193310524	1970	1970	1970	1970	0
43	20241205	181200	193310524	1970	1970	1970	1970	0
44	20241205	181100	193310524	1970	1970	1970	1970	0
45	20241205	181000	193310524	1970	1970	1970	1970	0
46	20241205	180900	193310524	1970	1970	1970	1970	0
47	20241205	180800	193310524	1970	1970	1970	1970	0
48	20241205	180700	193310524	1970	1970	1970	1970	0
49	20241205	180600	193310524	1970	1970	1970	1970	0
50	20241205	180500	193310524	1970	1970	1970	1970	0
51	20241205	180400	193310524	1970	1970	1970	1970	0
52	20241205	180300	193310524	1970	1970	1970	1970	0
53	20241205	180200	193310524	1970	1970	1970	1970	0
54	20241205	180100	193310524	1970	1970	1970	1970	0
55	20241205	180000	193310524	1970	1970	1970	1970	0
56	20241205	175900	193310524	1970	1970	1970	1970	0
57	20241205	175800	193310524	1970	1970	1970	1970	0
58	20241205	175700	193310524	1970	1970	1970	1970	0
59	20241205	175600	193310524	1970	1970	1970	1970	0
60	20241205	175500	193310524	1970	1970	1970	1970	0
61	20241205	175400	193310524	1970	1970	1970	1970	0
62	20241205	175300	193310524	1970	1970	1970	1970	2682
63	20241205	175200	193310524	1970	1970	1970	1970	0
64	20241205	175100	193310524	1970	1970	1970	1970	0
65	20241205	175000	193310524	1970	1970	1970	1970	0
66	20241205	174900	193310524	1970	1970	1970	1970	0
67	20241205	174800	193310524	1970	1970	1970	1970	0
68	20241205	174700	193310524	1970	1970	1970	1970	0
69	20241205	174600	193310524	1970	1970	1970	1970	0
70	20241205	174500	193310524	1970	1970	1970	1970	0
71	20241205	174400	193310524	1970	1970	1970	1970	0
72	20241205	174300	193310524	1970	1970	1970	1970	0
73	20241205	174200	193310524	1970	1970	1970	1970	0
74	20241205	174100	193310524	1970	1970	1970	1970	0
75	20241205	174000	193310524	1970	1970	1970	1970	0
76	20241205	173900	193310524	1970	1970	1970	1970	0
77	20241205	173800	193310524	1970	1970	1970	1970	0
78	20241205	173700	193310524	1970	1970	1970	1970	0
79	20241205	173600	193310524	1970	1970	1970	1970	0
80	20241205	173500	193310524	1970	1970	1970	1970	0
81	20241205	173400	193310524	1970	1970	1970	1970	0
82	20241205	173300	193310524	1970	1970	1970	1970	0
83	20241205	173200	193310524	1970	1970	1970	1970	0
84	20241205	173100	193310524	1970	1970	1970	1970	0
85	20241205	173000	193310524	1970	1970	1970	1970	0
86	20241205	172900	193310524	1970	1970	1970	1970	0
87	20241205	172800	193310524	1970	1970	1970	1970	0
88	20241205	172700	193310524	1970	1970	1970	1970	0
89	20241205	172600	193310524	1970	1970	1970	1970	0
90	20241205	172500	193310524	1970	1970	1970	1970	0
91	20241205	172400	193310524	1970	1970	1970	1970	0
92	20241205	172300	193310524	1970	1970	1970	1970	2682
93	20241205	172200	193310524	1970	1970	1970	1970	0
94	20241205	172100	193310524	1970	1970	1970	1970	0
95	20241205	172000	193310524	1970	1970	1970	1970	0
96	20241205	171900	193310524	1970	1970	1970	1970	0
97	20241205	171800	193310524	1970	1970	1970	1970	0
98	20241205	171700	193310524	1970	1970	1970	1970	0
99	20241205	171600	193310524	1970	1970	1970	1970	0
100	20241205	171500	193310524	1970	1970	1970	1970	0
101	20241205	171400	193310524	1970	1970	1970	1970	0
102	20241205	171300	193310524	1970	1970	1970	1970	0
103	20241205	171200	193310524	1970	1970	1970	1970	0
104	20241205	171100	193310524	1970	1970	1970	1970	0
105	20241205	171000	193310524	1970	1970	1970	1970	0
106	20241205	170900	193310524	1970	1970	1970	1970	0
107	20241205	170800	193310524	1970	1970	1970	1970	0
108	20241205	170700	193310524	1970	1970	1970	1970	0
109	20241205	170600	193310524	1970	1970	1970	1970	0
110	20241205	170500	193310524	1970	1970	1970	1970	0
111	20241205	170400	193310524	1970	1970	1970	1970	0
112	20241205	170300	193310524	1970	1970	1970	1970	0
113	20241205	170200	193310524	1970	1970	1970	1970	0
114	20241205	170100	193310524	1970	1970	1970	1970	0
115	20241205	170000	193310524	1970	1970	1970	1970	0
116	20241205	165900	193310524	1970	1970	1970	1970	0
117	20241205	165800	193310524	1970	1970	1970	1970	0
118	20241205	165700	193310524	1970	1970	1970	1970	0
119	20241205	165600	193310524	1970	1970	1970	1970	0
120	20241205	165500	193310524	1970	1970	1970	1970	0
121	20241205	165400	193310524	1970	1970	1970	1970	0
122	20241205	165300	193310524	1970	1970	1970	1970	2682
123	20241205	165200	193310524	1970	1970	1970	1970	0
124	20241205	165100	193310524	1970	1970	1970	1970	0
125	20241205	165000	193310524	1970	1970	1970	1970	0
126	20241205	164900	193310524	1970	1970	1970	1970	0
127	20241205	164800	193310524	1970	1970	1970	1970	0
128	20241205	164700	193310524	1970	1970	1970	1970	0
129	20241205	164600	193310524	1970	1970	1970	1970	0
130	20241205	164500	193310524	1970	1970	1970	1970	0
131	20241205	164400	193310524	1970	1970	1970	1970	0
132	20241205	164300	193310524	1970	1970	1970	1970	0
133	20241205	164200	193310524	1970	1970	1970	1970	0
134	20241205	164100	193310524	1970	1970	1970	1970	0
135	20241205	164000	193310524	1970	1970	1970	1970	0
136	20241205	163900	193310524	1970	1970	1970	1970	0
137	20241205	163800	193310524	1970	1970	1970	1970	0
138	20241205	163700	193310524	1970	1970	1970	1970	0
139	20241205	163600	193310524	1970	1970	1970	1970	0
140	20241205	163500	193310524	1970	1970	1970	1970	0
141	20241205	163400	193310524	1970	1970	1970	1970	0
142	20241205	163300	193310524	1970	1970	1970	1970	0
143	20241205	163200	193310524	1970	1970	1970	1970	0
144	20241205	163100	193310524	1970	1970	1970	1970	0
145	20241205	163000	193310524	1970	1970	1970	1970	0
146	20241205	162900	193310524	1970	1970	1970	1970	0
147	20241205	162800	193310524	1970	1970	1970	1970	0
148	20241205	162700	193310524	1970	1970	1970	1970	0
149	20241205	162600	193310524	1970	1970	1970	1970	0
150	20241205	162500	193310524	1970	1970	1970	1970	0
151	20241205	162400	193310524	1970	1970	1970	1970	0
152	20241205	162300	193310524	1970	1970	1970	1970	2682
153	20241205	162200	193310524	1970	1970	1970	1970	0
154	20241205	162100	193310524	1970	1970	1970	1970	0
155	20241205	162000	193310524	1970	1970	1970	1970	0
156	20241205	161900	193310524	1970	1970	1970	1970	0
157	20241205	161800	193310524	1970	1970	1970	1970	0
158	20241205	161700	193310524	1970	1970	1970	1970	0
159	20241205	161600	193310524	1970	1970	1970	1970	0
160	20241205	161500	193310524	1970	1970	1970	1970	0
161	20241205	161400	193310524	1970	1970	1970	1970	0
162	20241205	161300	193310524	1970	1970	1970	1970	0
163	20241205	161200	193310524	1970	1970	1970	1970	0
164	20241205	161100	193310524	1970	1970	1970	1970	0
165	20241205	161000	193310524	1970	1970	1970	1970	0
166	20241205	160900	193310524	1970	1970	1970	1970	0
167	20241205	160800	193310524	1970	1970	1970	1970	0
168	20241205	160700	193310524	1970	1970	1970	1970	0
169	20241205	160600	193310524	1970	1970	1970	1970	0
170	20241205	160500	193310524	1970	1970	1970	1970	0
171	20241205	160400	193310524	1970	1970	1970	1970	0
172	20241205	160300	193310524	1970	1970	1970	1970	0
173	20241205	160200	193310524	1970	1970	1970	1970	0
174	20241205	160100	193310524	1970	1970	1970	1970	0
175	20241205	160000	193310524	1970	1970	1970	1970	0
176	20241205	155900	193310524	1970	1970	1970	1970	0
177	20241205	155800	193310524	1970	1970	1970	1970	0
178	20241205	155700	193310524	1970	1970	1970	1970	0
179	20241205	155600	193310524	1970	1970	1970	1970	0
180	20241205	155500	193310524	1970	1970	1970	1970	0
181	20241205	155400	193310524	1970	1970	1970	1970	0
182	20241205	155300	193310524	1970	1970	1970	1970	2682
183	20241205	155200	193310524	1970	1970	1970	1970	0
184	20241205	155100	193310524	1970	1970	1970	1970	0
185	20241205	155000	193310524	1970	1970	1970	1970	0
186	20241205	154900	193310524	1970	1970	1970	1970	0
187	20241205	154800	193310524	1970	1970	1970	1970	0
188	20241205	154700	193310524	1970	1970	1970	1970	0
189	20241205	154600	193310524	1970	1970	1970	1970	0
190	20241205	154500	193310524	1970	1970	1970	1970	0
191	20241205	154400	193310524	1970	1970	1970	1970	0
192	20241205	154300	193310524	1970	1970	1970	1970	0
193	20241205	154200	193310524	1970	1970	1970	1970	0
194	20241205	154100	193310524	1970	1970	1970	1970	0
195	20241205	154000	193310524	1970	1970	1970	1970	0
196	20241205	153900	193310524	1970	1970	1970	1970	0
197	20241205	153800	193310524	1970	1970	1970	1970	0
198	20241205	153700	193310524	1970	1970	1970	1970	0
199	20241205	153600	193310524	1970	1970	1970	1970	0
200	20241205	153500	193310524	1970	1970	1970	1970	0
201	20241205	153400	193310524	1970	1970	1970	1970	0
202	20241205	153300	193310524	1970	1970	1970	1970	0
203	20241205	153200	193310524	1970	1970	1970	1970	0
204	20241205	153100	193310524	1970	1970	1970	1970	0
205	20241205	153000	193310524	1970	1970	1970	1970	2682
206	20241205	152900	188026984	1970	1970	1970	1970	0
207	20241205	152800	188026984	1970	1970	1970	1970	0
208	20241205	152700	188026984	1970	1970	1970	1970	0
209	20241205	152600	188026984	1970	1970	1970	1970	0
210	20241205	152500	188026984	1970	1970	1970	1970	0
211	20241205	152400	188026984	1970	1970	1970	1970	0
212	20241205	152300	188026984	1970	1970	1970	1970	0
213	20241205	152200	188026984	1970	1970	1970	1970	0
214	20241205	152100	188026984	1970	1970	1970	1970	0
215	20241205	152000	188026984	1970	1970	1970	1970	0
216	20241205	151900	188026984	1970	1970	1970	1970	137
217	20241205	151800	187757094	1971	1971	1971	1971	218
218	20241205	151700	187327416	1971	1971	1971	1971	21
219	20241205	151600	187286025	1971	1971	1971	1971	2
220	20241205	151500	187282083	1972	1972	1972	1972	16
221	20241205	151400	187250531	1971	1972	1972	1971	17
222	20241205	151300	187217008	1972	1971	1972	1971	18
223	20241205	151200	187181529	1971	1971	1971	1970	3625
224	20241205	151100	180039523	1971	1971	1972	1971	98
225	20241205	151000	179846364	1972	1972	1972	1972	2
226	20241205	150900	179842420	1972	1972	1972	1972	0
227	20241205	150800	179842420	1972	1972	1972	1972	0
228	20241205	150700	179842420	1972	1972	1972	1972	0
229	20241205	150600	179842420	1972	1972	1972	1972	3
230	20241205	150500	179836504	1972	1971	1972	1971	5
231	20241205	150400	179826646	1972	1972	1972	1972	6
232	20241205	150300	179814814	1972	1972	1972	1971	39
233	20241205	150200	179737940	1972	1972	1972	1972	5
234	20241205	150100	179728080	1971	1974	1974	1971	6
235	20241205	150000	179716248	1974	1974	1974	1974	5
236	20241205	145900	179706378	1974	1971	1974	1970	441
237	20241205	145800	178837597	1974	1974	1974	1974	0
238	20241205	145700	178837597	1974	1972	1974	1972	2
239	20241205	145600	178833651	1974	1974	1974	1974	3
240	20241205	145500	178827729	1974	1971	1974	1971	4
241	20241205	145400	178819842	1974	1974	1974	1974	1
242	20241205	145300	178817868	1974	1974	1974	1974	2
243	20241205	145200	178813920	1974	1974	1974	1974	4
244	20241205	145100	178806024	1974	1970	1974	1970	44
245	20241205	145000	178719340	1974	1974	1974	1974	0
246	20241205	144900	178719340	1974	1974	1974	1974	0
247	20241205	144800	178719340	1974	1974	1974	1974	0
248	20241205	144700	178719340	1974	1974	1974	1974	0
249	20241205	144600	178719340	1974	1973	1974	1973	1002
250	20241205	144500	176742392	1974	1974	1974	1974	1
251	20241205	144400	176740418	1971	1971	1974	1971	166
252	20241205	144300	176413229	1971	1971	1971	1970	1829
253	20241205	144200	172809273	1971	1971	1971	1971	156
254	20241205	144100	172501797	1971	1974	1974	1971	169
255	20241205	144000	172168695	1972	1972	1972	1972	1
256	20241205	143900	172166723	1974	1974	1974	1974	2
257	20241205	143800	172162775	1973	1974	1974	1973	4
258	20241205	143700	172154881	1974	1974	1974	1973	18
259	20241205	143600	172119361	1973	1973	1974	1973	5
260	20241205	143500	172109494	1974	1972	1974	1972	516
261	20241205	143400	171091938	1974	1972	1974	1971	46
262	20241205	143300	171001266	1974	1972	1974	1971	7
263	20241205	143200	170987457	1974	1974	1974	1974	5
264	20241205	143100	170977587	1974	1974	1974	1974	5
265	20241205	143000	170967717	1974	1972	1974	1972	580
266	20241205	142900	169823955	1974	1973	1974	1973	3
267	20241205	142800	169818034	1974	1974	1974	1973	5
268	20241205	142700	169808165	1974	1974	1974	1973	26
269	20241205	142600	169756861	1974	1974	1974	1973	23
270	20241205	142500	169711479	1974	1974	1974	1973	39
271	20241205	142400	169634528	1974	1973	1974	1973	22
272	20241205	142300	169591120	1974	1974	1974	1974	0
273	20241205	142200	169591120	1974	1974	1974	1974	1
274	20241205	142100	169589146	1974	1973	1974	1973	2
275	20241205	142000	169585199	1974	1974	1974	1973	6
276	20241205	141900	169573358	1973	1973	1973	1973	2
277	20241205	141800	169569412	1974	1973	1974	1973	4
278	20241205	141700	169561518	1974	1973	1974	1972	55
279	20241205	141600	169453045	1974	1974	1974	1974	0
280	20241205	141500	169453045	1974	1974	1974	1974	0
281	20241205	141400	169453045	1974	1974	1974	1974	10
282	20241205	141300	169433305	1974	1974	1974	1974	0
283	20241205	141200	169433305	1974	1974	1974	1974	11
284	20241205	141100	169411591	1973	1973	1973	1973	2
285	20241205	141000	169407645	1974	1974	1974	1974	0
286	20241205	140900	169407645	1974	1974	1974	1974	0
287	20241205	140800	169407645	1974	1974	1974	1974	0
288	20241205	140700	169407645	1974	1974	1974	1974	2
289	20241205	140600	169403697	1974	1974	1974	1974	6
290	20241205	140500	169391853	1973	1974	1974	1973	4
291	20241205	140400	169383960	1973	1975	1975	1973	608
292	20241205	140300	168183184	1976	1976	1976	1976	0
293	20241205	140200	168183184	1976	1976	1976	1976	0
294	20241205	140100	168183184	1976	1976	1976	1976	0
295	20241205	140000	168183184	1976	1975	1976	1975	55
296	20241205	135900	168074557	1976	1976	1976	1976	84
297	20241205	135800	167908573	1976	1976	1976	1976	0
298	20241205	135700	167908573	1976	1976	1976	1976	32
299	20241205	135600	167845341	1976	1976	1976	1976	0
300	20241205	135500	167845341	1976	1976	1976	1976	0
301	20241205	135400	167845341	1976	1976	1976	1976	0
302	20241205	135300	167845341	1976	1976	1976	1976	1
303	20241205	135200	167843365	1976	1976	1976	1976	0
304	20241205	135100	167843365	1976	1976	1976	1976	0
305	20241205	135000	167843365	1976	1976	1976	1976	0
306	20241205	134900	167843365	1976	1976	1976	1976	0
307	20241205	134800	167843365	1976	1975	1976	1975	551
308	20241205	134700	166755137	1972	1972	1972	1972	43
309	20241205	134600	166670341	1972	1972	1972	1972	0
310	20241205	134500	166670341	1972	1972	1972	1972	0
311	20241205	134400	166670341	1972	1972	1972	1972	402
312	20241205	134300	165877597	1972	1971	1972	1970	133
313	20241205	134200	165615583	1972	1970	1972	1970	18
314	20241205	134100	165580121	1970	1970	1970	1970	24
315	20241205	134000	165532841	1970	1972	1972	1970	54
316	20241205	133900	165426459	1971	1971	1971	1971	89
317	20241205	133800	165251040	1972	1972	1972	1972	0
318	20241205	133700	165251040	1972	1972	1972	1972	0
319	20241205	133600	165251040	1972	1972	1972	1972	0
320	20241205	133500	165251040	1972	1971	1972	1971	86
321	20241205	133400	165081531	1971	1970	1971	1970	90
322	20241205	133300	164904230	1971	1971	1971	1971	0
323	20241205	133200	164904230	1971	1971	1971	1971	0
324	20241205	133100	164904230	1971	1971	1971	1971	0
325	20241205	133000	164904230	1971	1971	1971	1970	47
326	20241205	132900	164811635	1972	1972	1972	1972	5
327	20241205	132800	164801775	1972	1971	1972	1971	6
328	20241205	132700	164789947	1971	1971	1971	1971	7
329	20241205	132600	164776150	1971	1971	1971	1970	48
330	20241205	132500	164681585	1970	1970	1970	1970	2045
331	20241205	132400	160652935	1971	1971	1971	1971	0
332	20241205	132300	160652935	1971	1971	1971	1971	0
333	20241205	132200	160652935	1971	1971	1971	1971	6
334	20241205	132100	160641109	1971	1971	1971	1971	67
335	20241205	132000	160509052	1971	1971	1971	1971	0
336	20241205	131900	160509052	1971	1971	1971	1971	0
337	20241205	131800	160509052	1971	1971	1971	1971	0
338	20241205	131700	160509052	1971	1971	1971	1971	0
339	20241205	131600	160509052	1971	1971	1971	1971	89
340	20241205	131500	160333633	1972	1972	1972	1972	0
341	20241205	131400	160333633	1972	1972	1972	1972	0
342	20241205	131300	160333633	1972	1972	1972	1972	0
343	20241205	131200	160333633	1972	1972	1972	1972	12
344	20241205	131100	160309969	1974	1974	1974	1974	0
345	20241205	131000	160309969	1974	1974	1974	1974	0
346	20241205	130900	160309969	1974	1974	1974	1972	182
347	20241205	130800	159950859	1974	1974	1974	1974	3
348	20241205	130700	159944937	1972	1974	1974	1972	92
349	20241205	130600	159763507	1972	1972	1972	1972	0
350	20241205	130500	159763507	1972	1972	1972	1972	0
351	20241205	130400	159763507	1972	1972	1972	1972	0
352	20241205	130300	159763507	1972	1972	1972	1972	89
353	20241205	130200	159587999	1974	1974	1974	1974	0
354	20241205	130100	159587999	1974	1972	1974	1972	760
355	20241205	130000	158089260	1972	1972	1973	1972	1137
356	20241205	125900	155847093	1972	1972	1972	1971	14
357	20241205	125800	155819495	1969	1971	1971	1969	14636
358	20241205	125700	126986900	1971	1971	1971	1971	0
359	20241205	125600	126986900	1971	1971	1971	1971	0
360	20241205	125500	126986900	1971	1971	1971	1971	0
361	20241205	125400	126986900	1971	1970	1971	1970	92
362	20241205	125300	126805657	1971	1971	1971	1971	4
363	20241205	125200	126797773	1971	1971	1971	1970	108
364	20241205	125100	126584948	1971	1970	1971	1970	3099
365	20241205	125000	120479917	1971	1971	1971	1971	1
366	20241205	124900	120477946	1971	1971	1971	1970	99
367	20241205	124800	120282906	1971	1971	1971	1971	16
368	20241205	124700	120251370	1971	1971	1971	1971	121
369	20241205	124600	120012879	1971	1970	1971	1970	2
370	20241205	124500	120008938	1971	1971	1971	1971	3
371	20241205	124400	120003025	1970	1971	1971	1970	90
372	20241205	124300	119825724	1971	1971	1971	1971	111
373	20241205	124200	119606943	1971	1971	1971	1971	4
374	20241205	124100	119599059	1971	1971	1971	1970	13
375	20241205	124000	119573446	1971	1971	1971	1970	91
376	20241205	123900	119394174	1971	1971	1971	1971	0
377	20241205	123800	119394174	1971	1971	1971	1971	1
378	20241205	123700	119392203	1971	1971	1971	1970	14
379	20241205	123600	119364619	1971	1971	1971	1971	4
380	20241205	123500	119356735	1970	1971	1971	1970	136
381	20241205	123400	119088811	1971	1971	1971	1970	1943
382	20241205	123300	115261073	1976	1976	1976	1971	13
383	20241205	123200	115235435	1976	1971	1976	1971	2
384	20241205	123100	115231488	1976	1971	1976	1970	94
385	20241205	123000	115046288	1976	1971	1976	1971	4
386	20241205	122900	115038389	1976	1971	1976	1971	4
387	20241205	122800	115030490	1976	1971	1976	1971	4
388	20241205	122700	115022591	1976	1971	1976	1971	14
389	20241205	122600	114994982	1970	1971	1976	1970	93
390	20241205	122500	114811753	1976	1976	1976	1976	1
391	20241205	122400	114809777	1976	1976	1976	1971	3
392	20241205	122300	114803854	1976	1976	1976	1971	3
393	20241205	122200	114797931	1971	1971	1976	1970	92
394	20241205	122100	114616683	1976	1971	1976	1970	64
395	20241205	122000	114490589	1971	1975	1976	1971	11
396	20241205	121900	114468866	1975	1971	1975	1971	427
397	20241205	121800	113627241	1971	1971	1971	1970	46
398	20241205	121700	113536618	1971	1971	1971	1971	1
399	20241205	121600	113534647	1976	1976	1976	1976	0
400	20241205	121500	113534647	1976	1972	1976	1972	3
401	20241205	121400	113528723	1976	1976	1976	1976	6
402	20241205	121300	113516867	1976	1971	1976	1971	184
403	20241205	121200	113154198	1976	1976	1976	1976	1
404	20241205	121100	113152222	1976	1976	1976	1972	5
405	20241205	121000	113142350	1976	1976	1976	1972	47
406	20241205	120900	113049642	1976	1976	1976	1972	32
407	20241205	120800	112986530	1975	1972	1975	1972	189
408	20241205	120700	112613522	1976	1976	1976	1976	0
409	20241205	120600	112613522	1976	1971	1976	1971	43
410	20241205	120500	112528764	1976	1976	1976	1976	1
411	20241205	120400	112526788	1971	1971	1971	1971	89
412	20241205	120300	112351369	1976	1976	1976	1976	0
413	20241205	120200	112351369	1976	1976	1976	1976	1
414	20241205	120100	112349393	1972	1971	1972	1971	44
415	20241205	120000	112262668	1976	1976	1976	1976	385
416	20241205	115900	111501908	1976	1976	1976	1971	94
417	20241205	115800	111316609	1976	1976	1976	1971	3128
418	20241205	115700	105150744	1976	1976	1976	1976	1
419	20241205	115600	105148768	1972	1972	1972	1972	0
420	20241205	115500	105148768	1972	1972	1972	1972	89
421	20241205	115400	104973260	1976	1976	1976	1976	0
422	20241205	115300	104973260	1976	1976	1976	1976	1
423	20241205	115200	104971284	1976	1976	1976	1976	0
424	20241205	115100	104971284	1976	1976	1976	1976	2
425	20241205	115000	104967332	1972	1973	1976	1972	176
426	20241205	114900	104620167	1973	1973	1973	1973	0
427	20241205	114800	104620167	1973	1973	1973	1973	0
428	20241205	114700	104620167	1973	1973	1973	1973	0
429	20241205	114600	104620167	1973	1977	1977	1973	8
430	20241205	114500	104604375	1977	1977	1977	1977	1
431	20241205	114400	104602398	1972	1972	1972	1972	43
432	20241205	114300	104517602	1977	1977	1977	1977	0
433	20241205	114200	104517602	1977	1977	1977	1977	1
434	20241205	114100	104515625	1972	1972	1972	1972	89
435	20241205	114000	104340117	1977	1977	1977	1977	0
436	20241205	113900	104340117	1977	1977	1977	1977	0
437	20241205	113800	104340117	1977	1977	1977	1977	0
438	20241205	113700	104340117	1977	1973	1977	1973	90
439	20241205	113600	104162543	1977	1977	1977	1977	0
440	20241205	113500	104162543	1977	1977	1977	1977	1
441	20241205	113400	104160566	1977	1977	1977	1977	5
442	20241205	113300	104150681	1977	1977	1977	1977	4
443	20241205	113200	104142773	1972	1973	1973	1972	138
444	20241205	113100	103870635	1977	1977	1977	1977	0
445	20241205	113000	103870635	1977	1977	1977	1977	0
446	20241205	112900	103870635	1977	1977	1977	1977	0
447	20241205	112800	103870635	1977	1977	1977	1972	91
448	20241205	112700	103691173	1977	1972	1977	1972	44
449	20241205	112600	103604400	1977	1977	1977	1977	1
450	20241205	112500	103602423	1973	1973	1973	1973	0
451	20241205	112400	103602423	1973	1973	1973	1973	88
452	20241205	112300	103428799	1973	1973	1973	1973	2
453	20241205	112200	103424853	1978	1978	1978	1978	0
454	20241205	112100	103424853	1978	1978	1978	1978	0
455	20241205	112000	103424853	1978	1972	1978	1972	2002
456	20241205	111900	99469398	1977	1977	1977	1972	98
457	20241205	111800	99276102	1971	1972	1972	1971	3372
458	20241205	111700	92628992	1979	1979	1979	1979	401
459	20241205	111600	91835413	1978	1973	1978	1973	120
460	20241205	111500	91598644	1973	1971	1973	1971	173
461	20241205	111400	91257439	1971	1972	1972	1971	40
462	20241205	111300	91178598	1972	1972	1972	1972	12
463	20241205	111200	91154934	1972	1972	1972	1972	3
464	20241205	111100	91149018	1972	1972	1972	1972	2
465	20241205	111000	91145074	1970	1972	1972	1970	136
466	20241205	110900	90877148	1970	1971	1971	1970	500
467	20241205	110800	89891880	1972	1972	1972	1972	4
468	20241205	110700	89883992	1972	1972	1972	1972	2
469	20241205	110600	89880048	1972	1972	1972	1971	75
470	20241205	110500	89732219	1971	1972	1972	1971	91
471	20241205	110400	89552857	1972	1972	1972	1972	4
472	20241205	110300	89544969	1972	1972	1972	1972	5
473	20241205	110200	89535109	1971	1972	1972	1971	1150
474	20241205	110100	87268458	1972	1972	1972	1972	26
475	20241205	110000	87217186	1973	1973	1973	1973	0
476	20241205	105900	87217186	1973	1973	1973	1973	0
477	20241205	105800	87217186	1973	1973	1973	1973	3
478	20241205	105700	87211267	1973	1973	1973	1973	1
479	20241205	105600	87209294	1973	1979	1979	1973	4
480	20241205	105500	87201396	1979	1975	1980	1975	34
481	20241205	105400	87134208	1975	1975	1975	1975	1
482	20241205	105300	87132233	1975	1974	1975	1971	1443
483	20241205	105200	84286932	1974	1973	1974	1973	152
484	20241205	105100	83986974	1974	1974	1974	1974	4
485	20241205	105000	83979078	1974	1974	1974	1974	3
486	20241205	104900	83973156	1974	1974	1974	1972	105
487	20241205	104800	83766086	1974	1974	1974	1974	5
488	20241205	104700	83756216	1971	1974	1974	1971	4198
489	20241205	104600	75478313	1975	1974	1975	1974	300
490	20241205	104500	74885821	1974	1974	1974	1974	10
491	20241205	104400	74866081	1974	1974	1974	1973	548
492	20241205	104300	73784362	1974	1974	1974	1974	23
493	20241205	104200	73738960	1973	1973	1973	1973	116
494	20241205	104100	73510092	1973	1973	1973	1973	1
495	20241205	104000	73508119	1973	1973	1973	1973	155
496	20241205	103900	73202304	1974	1974	1974	1974	0
497	20241205	103800	73202304	1974	1974	1974	1974	0
498	20241205	103700	73202304	1974	1974	1974	1974	0
499	20241205	103600	73202304	1974	1973	1974	1973	44
500	20241205	103500	73115491	1974	1974	1974	1974	0
501	20241205	103400	73115491	1974	1974	1974	1974	0
502	20241205	103300	73115491	1974	1974	1974	1973	1057
503	20241205	103200	71030025	1975	1975	1975	1975	0
504	20241205	103100	71030025	1975	1975	1975	1975	0
505	20241205	103000	71030025	1975	1975	1975	1975	0
506	20241205	102900	71030025	1975	1975	1975	1975	10
507	20241205	102800	71010275	1975	1975	1975	1975	0
508	20241205	102700	71010275	1975	1975	1975	1975	1
509	20241205	102600	71008300	1975	1975	1975	1975	0
510	20241205	102500	71008300	1975	1974	1975	1974	8
511	20241205	102400	70992507	1975	1974	1975	1974	500
512	20241205	102300	70005083	1974	1974	1974	1974	0
513	20241205	102200	70005083	1974	1974	1974	1974	0
514	20241205	102100	70005083	1974	1974	1974	1974	0
515	20241205	102000	70005083	1974	1974	1974	1974	0
516	20241205	101900	70005083	1974	1974	1974	1973	58
517	20241205	101800	69890634	1974	1974	1974	1974	0
518	20241205	101700	69890634	1974	1974	1974	1974	0
519	20241205	101600	69890634	1974	1974	1974	1974	1
520	20241205	101500	69888660	1972	1972	1972	1972	0
521	20241205	101400	69888660	1972	1973	1973	1972	2
522	20241205	101300	69884715	1974	1973	1974	1972	79
523	20241205	101200	69728847	1974	1974	1974	1974	1
524	20241205	101100	69726873	1973	1974	1974	1973	7
525	20241205	101000	69713059	1973	1974	1974	1973	2
526	20241205	100900	69709112	1975	1975	1975	1975	0
527	20241205	100800	69709112	1975	1975	1975	1975	0
528	20241205	100700	69709112	1975	1973	1975	1973	3
529	20241205	100600	69703189	1975	1975	1975	1975	1
530	20241205	100500	69701214	1974	1972	1974	1972	12
531	20241205	100400	69677535	1973	1975	1975	1973	14
532	20241205	100300	69649908	1974	1974	1975	1974	6
533	20241205	100200	69638060	1975	1975	1975	1973	1310
534	20241205	100100	67053425	1975	1974	1975	1974	6
535	20241205	100000	67041580	1975	1974	1975	1973	1184
536	20241205	095900	64704403	1975	1975	1975	1975	7
537	20241205	095800	64690578	1975	1975	1976	1975	5
538	20241205	095700	64680702	1975	1975	1975	1975	1
539	20241205	095600	64678727	1976	1976	1976	1976	0
540	20241205	095500	64678727	1976	1976	1976	1976	0
541	20241205	095400	64678727	1976	1976	1976	1974	60
542	20241205	095300	64560195	1976	1975	1976	1975	3
543	20241205	095200	64554268	1976	1976	1976	1976	4
544	20241205	095100	64546364	1976	1976	1976	1976	2
545	20241205	095000	64542412	1975	1976	1976	1975	2
546	20241205	094900	64538461	1975	1975	1975	1975	1
547	20241205	094800	64536486	1980	1977	1980	1975	23
548	20241205	094700	64491030	1977	1980	1980	1977	65
549	20241205	094600	64362518	1980	1981	1981	1980	506
550	20241205	094500	63360637	1979	1981	1981	1979	45
551	20241205	094400	63271580	1980	1979	1980	1979	3
552	20241205	094300	63265641	1981	1981	1981	1981	500
553	20241205	094200	62275141	1981	1981	1981	1981	1
554	20241205	094100	62273160	1981	1981	1981	1981	50
555	20241205	094000	62174110	1981	1981	1981	1981	0
556	20241205	093900	62174110	1981	1979	1981	1978	747
557	20241205	093800	60696211	1979	1979	1979	1979	0
558	20241205	093700	60696211	1979	1978	1979	1978	3
559	20241205	093600	60690276	1979	1979	1979	1979	7
560	20241205	093500	60676423	1978	1978	1979	1978	97
561	20241205	093400	60484492	1979	1978	1979	1978	201
562	20241205	093300	60086877	1978	1978	1978	1978	1
563	20241205	093200	60084899	1978	1978	1978	1978	12
564	20241205	093100	60061163	1978	1978	1978	1978	10
565	20241205	093000	60041383	1978	1978	1978	1978	1
566	20241205	092900	60039405	1974	1974	1974	1974	0
567	20241205	092800	60039405	1974	1975	1975	1974	44
568	20241205	092700	59952538	1978	1978	1978	1978	90
569	20241205	092600	59774518	1979	1979	1979	1979	0
570	20241205	092500	59774518	1979	1979	1979	1979	0
571	20241205	092400	59774518	1979	1979	1979	1979	0
572	20241205	092300	59774518	1979	1979	1979	1979	1
573	20241205	092200	59772539	1979	1979	1979	1979	1
574	20241205	092100	59770560	1974	1974	1974	1974	0
575	20241205	092000	59770560	1974	1973	1974	1972	9183
576	20241205	091900	41643565	1974	1975	1975	1974	3746
577	20241205	091800	34245336	1975	1975	1975	1975	1
578	20241205	091700	34243361	1976	1979	1979	1976	7454
579	20241205	091600	19509131	1980	1987	1987	1980	47
580	20241205	091500	19416064	1987	1987	1987	1987	2
581	20241205	091400	19412090	1987	1987	1987	1980	5
582	20241205	091300	19402162	1987	1987	1987	1980	3118
583	20241205	091200	13228382	1983	1988	1988	1983	102
584	20241205	091100	13025651	1989	1989	1989	1989	0
585	20241205	091000	13025651	1989	1989	1989	1989	150
586	20241205	090900	12727301	1989	1989	1989	1989	5
587	20241205	090800	12717356	1989	1989	1989	1989	1
588	20241205	090700	12715367	1989	1980	1989	1980	12
589	20241205	090600	12691589	1980	1982	1982	1980	1309
590	20241205	090500	10098546	1990	1990	1990	1990	0
591	20241205	090400	10098546	1990	1982	1990	1982	91
592	20241205	090300	9918176	1981	1983	1983	1981	1571
593	20241205	090200	6802885	1985	1986	1986	1984	146
594	20241205	090100	6513205	1986	1992	1992	1985	85
595	20241205	090000	6344313	1996	1987	1996	1983	3197