KissMeData/200470/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	204100	397055496	1971	1971	1971	1971	2561
3	20241205	204000	397055496	1971	1971	1971	1971	0
4	20241205	203900	397055496	1971	1971	1971	1971	0
5	20241205	203800	397055496	1971	1971	1971	1971	0
6	20241205	203700	397055496	1971	1971	1971	1971	0
7	20241205	203600	397055496	1971	1971	1971	1971	0
8	20241205	203500	397055496	1971	1971	1971	1971	0
9	20241205	203400	397055496	1971	1971	1971	1971	0
10	20241205	203300	397055496	1971	1971	1971	1971	0
11	20241205	203200	397055496	1971	1971	1971	1971	0
12	20241205	203100	397055496	1971	1971	1971	1971	0
13	20241205	203000	397055496	1971	1971	1971	1971	0
14	20241205	202900	397055496	1971	1971	1971	1971	0
15	20241205	202800	397055496	1971	1971	1971	1971	0
16	20241205	202700	397055496	1971	1971	1971	1971	0
17	20241205	202600	397055496	1971	1971	1971	1971	0
18	20241205	202500	397055496	1971	1971	1971	1971	0
19	20241205	202400	397055496	1971	1971	1971	1971	0
20	20241205	202300	397055496	1971	1971	1971	1971	0
21	20241205	202200	397055496	1971	1971	1971	1971	0
22	20241205	202100	397055496	1971	1971	1971	1971	0
23	20241205	202000	397055496	1971	1971	1971	1971	0
24	20241205	201900	397055496	1971	1971	1971	1971	0
25	20241205	201800	397055496	1971	1971	1971	1971	0
26	20241205	201700	397055496	1971	1971	1971	1971	0
27	20241205	201600	397055496	1971	1971	1971	1971	0
28	20241205	201500	397055496	1971	1971	1971	1971	0
29	20241205	201400	397055496	1971	1971	1971	1971	0
30	20241205	201300	397055496	1971	1971	1971	1971	0
31	20241205	201200	397055496	1971	1971	1971	1971	0
32	20241205	201100	397055496	1971	1971	1971	1971	2561
33	20241205	201000	397055496	1971	1971	1971	1971	0
34	20241205	200900	397055496	1971	1971	1971	1971	0
35	20241205	200800	397055496	1971	1971	1971	1971	0
36	20241205	200700	397055496	1971	1971	1971	1971	0
37	20241205	200600	397055496	1971	1971	1971	1971	0
38	20241205	200500	397055496	1971	1971	1971	1971	0
39	20241205	200400	397055496	1971	1971	1971	1971	0
40	20241205	200300	397055496	1971	1971	1971	1971	0
41	20241205	200200	397055496	1971	1971	1971	1971	0
42	20241205	200100	397055496	1971	1971	1971	1971	0
43	20241205	200000	397055496	1971	1971	1971	1971	0
44	20241205	195900	397055496	1971	1971	1971	1971	0
45	20241205	195800	397055496	1971	1971	1971	1971	0
46	20241205	195700	397055496	1971	1971	1971	1971	0
47	20241205	195600	397055496	1971	1971	1971	1971	0
48	20241205	195500	397055496	1971	1971	1971	1971	0
49	20241205	195400	397055496	1971	1971	1971	1971	0
50	20241205	195300	397055496	1971	1971	1971	1971	0
51	20241205	195200	397055496	1971	1971	1971	1971	0
52	20241205	195100	397055496	1971	1971	1971	1971	0
53	20241205	195000	397055496	1971	1971	1971	1971	0
54	20241205	194900	397055496	1971	1971	1971	1971	0
55	20241205	194800	397055496	1971	1971	1971	1971	0
56	20241205	194700	397055496	1971	1971	1971	1971	0
57	20241205	194600	397055496	1971	1971	1971	1971	0
58	20241205	194500	397055496	1971	1971	1971	1971	0
59	20241205	194400	397055496	1971	1971	1971	1971	0
60	20241205	194300	397055496	1971	1971	1971	1971	0
61	20241205	194200	397055496	1971	1971	1971	1971	0
62	20241205	194100	397055496	1971	1971	1971	1971	2561
63	20241205	194000	397055496	1971	1971	1971	1971	0
64	20241205	193900	397055496	1971	1971	1971	1971	0
65	20241205	193800	397055496	1971	1971	1971	1971	0
66	20241205	193700	397055496	1971	1971	1971	1971	0
67	20241205	193600	397055496	1971	1971	1971	1971	0
68	20241205	193500	397055496	1971	1971	1971	1971	0
69	20241205	193400	397055496	1971	1971	1971	1971	0
70	20241205	193300	397055496	1971	1971	1971	1971	0
71	20241205	193200	397055496	1971	1971	1971	1971	0
72	20241205	193100	397055496	1971	1971	1971	1971	0
73	20241205	193000	397055496	1971	1971	1971	1971	0
74	20241205	192900	397055496	1971	1971	1971	1971	0
75	20241205	192800	397055496	1971	1971	1971	1971	0
76	20241205	192700	397055496	1971	1971	1971	1971	0
77	20241205	192600	397055496	1971	1971	1971	1971	0
78	20241205	192500	397055496	1971	1971	1971	1971	0
79	20241205	192400	397055496	1971	1971	1971	1971	0
80	20241205	192300	397055496	1971	1971	1971	1971	0
81	20241205	192200	397055496	1971	1971	1971	1971	0
82	20241205	192100	397055496	1971	1971	1971	1971	0
83	20241205	192000	397055496	1971	1971	1971	1971	0
84	20241205	191900	397055496	1971	1971	1971	1971	0
85	20241205	191800	397055496	1971	1971	1971	1971	0
86	20241205	191700	397055496	1971	1971	1971	1971	0
87	20241205	191600	397055496	1971	1971	1971	1971	0
88	20241205	191500	397055496	1971	1971	1971	1971	0
89	20241205	191400	397055496	1971	1971	1971	1971	0
90	20241205	191300	397055496	1971	1971	1971	1971	0
91	20241205	191200	397055496	1971	1971	1971	1971	0
92	20241205	191100	397055496	1971	1971	1971	1971	2561
93	20241205	191000	397055496	1971	1971	1971	1971	0
94	20241205	190900	397055496	1971	1971	1971	1971	0
95	20241205	190800	397055496	1971	1971	1971	1971	0
96	20241205	190700	397055496	1971	1971	1971	1971	0
97	20241205	190600	397055496	1971	1971	1971	1971	0
98	20241205	190500	397055496	1971	1971	1971	1971	0
99	20241205	190400	397055496	1971	1971	1971	1971	0
100	20241205	190300	397055496	1971	1971	1971	1971	0
101	20241205	190200	397055496	1971	1971	1971	1971	0
102	20241205	190100	397055496	1971	1971	1971	1971	0
103	20241205	190000	397055496	1971	1971	1971	1971	0
104	20241205	185900	397055496	1971	1971	1971	1971	0
105	20241205	185800	397055496	1971	1971	1971	1971	0
106	20241205	185700	397055496	1971	1971	1971	1971	0
107	20241205	185600	397055496	1971	1971	1971	1971	0
108	20241205	185500	397055496	1971	1971	1971	1971	0
109	20241205	185400	397055496	1971	1971	1971	1971	0
110	20241205	185300	397055496	1971	1971	1971	1971	0
111	20241205	185200	397055496	1971	1971	1971	1971	0
112	20241205	185100	397055496	1971	1971	1971	1971	0
113	20241205	185000	397055496	1971	1971	1971	1971	0
114	20241205	184900	397055496	1971	1971	1971	1971	0
115	20241205	184800	397055496	1971	1971	1971	1971	0
116	20241205	184700	397055496	1971	1971	1971	1971	0
117	20241205	184600	397055496	1971	1971	1971	1971	0
118	20241205	184500	397055496	1971	1971	1971	1971	0
119	20241205	184400	397055496	1971	1971	1971	1971	0
120	20241205	184300	397055496	1971	1971	1971	1971	0
121	20241205	184200	397055496	1971	1971	1971	1971	0
122	20241205	184100	397055496	1971	1971	1971	1971	2561
123	20241205	184000	397055496	1971	1971	1971	1971	0
124	20241205	183900	397055496	1971	1971	1971	1971	0
125	20241205	183800	397055496	1971	1971	1971	1971	0
126	20241205	183700	397055496	1971	1971	1971	1971	0
127	20241205	183600	397055496	1971	1971	1971	1971	0
128	20241205	183500	397055496	1971	1971	1971	1971	0
129	20241205	183400	397055496	1971	1971	1971	1971	0
130	20241205	183300	397055496	1971	1971	1971	1971	0
131	20241205	183200	397055496	1971	1971	1971	1971	0
132	20241205	183100	397055496	1971	1971	1971	1971	0
133	20241205	183000	397055496	1971	1971	1971	1971	0
134	20241205	182900	397055496	1971	1971	1971	1971	0
135	20241205	182800	397055496	1971	1971	1971	1971	0
136	20241205	182700	397055496	1971	1971	1971	1971	0
137	20241205	182600	397055496	1971	1971	1971	1971	0
138	20241205	182500	397055496	1971	1971	1971	1971	0
139	20241205	182400	397055496	1971	1971	1971	1971	0
140	20241205	182300	397055496	1971	1971	1971	1971	0
141	20241205	182200	397055496	1971	1971	1971	1971	0
142	20241205	182100	397055496	1971	1971	1971	1971	0
143	20241205	182000	397055496	1971	1971	1971	1971	0
144	20241205	181900	397055496	1971	1971	1971	1971	0
145	20241205	181800	397055496	1971	1971	1971	1971	0
146	20241205	181700	397055496	1971	1971	1971	1971	0
147	20241205	181600	397055496	1971	1971	1971	1971	0
148	20241205	181500	397055496	1971	1971	1971	1971	0
149	20241205	181400	397055496	1971	1971	1971	1971	0
150	20241205	181300	397055496	1971	1971	1971	1971	0
151	20241205	181200	397055496	1971	1971	1971	1971	0
152	20241205	181100	397055496	1971	1971	1971	1971	2561
153	20241205	181000	397055496	1971	1971	1971	1971	0
154	20241205	180900	397055496	1971	1971	1971	1971	0
155	20241205	180800	397055496	1971	1971	1971	1971	0
156	20241205	180700	397055496	1971	1971	1971	1971	0
157	20241205	180600	397055496	1971	1971	1971	1971	0
158	20241205	180500	397055496	1971	1971	1971	1971	0
159	20241205	180400	397055496	1971	1971	1971	1971	0
160	20241205	180300	397055496	1971	1971	1971	1971	0
161	20241205	180200	397055496	1971	1971	1971	1971	0
162	20241205	180100	397055496	1971	1971	1971	1971	0
163	20241205	180000	397055496	1971	1971	1971	1971	0
164	20241205	175900	397055496	1971	1971	1971	1971	0
165	20241205	175800	397055496	1971	1971	1971	1971	0
166	20241205	175700	397055496	1971	1971	1971	1971	0
167	20241205	175600	397055496	1971	1971	1971	1971	0
168	20241205	175500	397055496	1971	1971	1971	1971	0
169	20241205	175400	397055496	1971	1971	1971	1971	0
170	20241205	175300	397055496	1971	1971	1971	1971	0
171	20241205	175200	397055496	1971	1971	1971	1971	0
172	20241205	175100	397055496	1971	1971	1971	1971	0
173	20241205	175000	397055496	1971	1971	1971	1971	0
174	20241205	174900	397055496	1971	1971	1971	1971	0
175	20241205	174800	397055496	1971	1971	1971	1971	0
176	20241205	174700	397055496	1971	1971	1971	1971	0
177	20241205	174600	397055496	1971	1971	1971	1971	0
178	20241205	174500	397055496	1971	1971	1971	1971	0
179	20241205	174400	397055496	1971	1971	1971	1971	0
180	20241205	174300	397055496	1971	1971	1971	1971	0
181	20241205	174200	397055496	1971	1971	1971	1971	0
182	20241205	174100	397055496	1971	1971	1971	1971	2561
183	20241205	174000	397055496	1971	1971	1971	1971	0
184	20241205	173900	397055496	1971	1971	1971	1971	0
185	20241205	173800	397055496	1971	1971	1971	1971	0
186	20241205	173700	397055496	1971	1971	1971	1971	0
187	20241205	173600	397055496	1971	1971	1971	1971	0
188	20241205	173500	397055496	1971	1971	1971	1971	0
189	20241205	173400	397055496	1971	1971	1971	1971	0
190	20241205	173300	397055496	1971	1971	1971	1971	0
191	20241205	173200	397055496	1971	1971	1971	1971	0
192	20241205	173100	397055496	1971	1971	1971	1971	0
193	20241205	173000	397055496	1971	1971	1971	1971	0
194	20241205	172900	397055496	1971	1971	1971	1971	0
195	20241205	172800	397055496	1971	1971	1971	1971	0
196	20241205	172700	397055496	1971	1971	1971	1971	0
197	20241205	172600	397055496	1971	1971	1971	1971	0
198	20241205	172500	397055496	1971	1971	1971	1971	0
199	20241205	172400	397055496	1971	1971	1971	1971	0
200	20241205	172300	397055496	1971	1971	1971	1971	0
201	20241205	172200	397055496	1971	1971	1971	1971	0
202	20241205	172100	397055496	1971	1971	1971	1971	0
203	20241205	172000	397055496	1971	1971	1971	1971	0
204	20241205	171900	397055496	1971	1971	1971	1971	0
205	20241205	171800	397055496	1971	1971	1971	1971	0
206	20241205	171700	397055496	1971	1971	1971	1971	0
207	20241205	171600	397055496	1971	1971	1971	1971	0
208	20241205	171500	397055496	1971	1971	1971	1971	0
209	20241205	171400	397055496	1971	1971	1971	1971	0
210	20241205	171300	397055496	1971	1971	1971	1971	0
211	20241205	171200	397055496	1971	1971	1971	1971	0
212	20241205	171100	397055496	1971	1971	1971	1971	2561
213	20241205	171000	397055496	1971	1971	1971	1971	0
214	20241205	170900	397055496	1971	1971	1971	1971	0
215	20241205	170800	397055496	1971	1971	1971	1971	0
216	20241205	170700	397055496	1971	1971	1971	1971	0
217	20241205	170600	397055496	1971	1971	1971	1971	0
218	20241205	170500	397055496	1971	1971	1971	1971	0
219	20241205	170400	397055496	1971	1971	1971	1971	0
220	20241205	170300	397055496	1971	1971	1971	1971	0
221	20241205	170200	397055496	1971	1971	1971	1971	0
222	20241205	170100	397055496	1971	1971	1971	1971	0
223	20241205	170000	397055496	1971	1971	1971	1971	0
224	20241205	165900	397055496	1971	1971	1971	1971	0
225	20241205	165800	397055496	1971	1971	1971	1971	0
226	20241205	165700	397055496	1971	1971	1971	1971	0
227	20241205	165600	397055496	1971	1971	1971	1971	0
228	20241205	165500	397055496	1971	1971	1971	1971	0
229	20241205	165400	397055496	1971	1971	1971	1971	0
230	20241205	165300	397055496	1971	1971	1971	1971	0
231	20241205	165200	397055496	1971	1971	1971	1971	0
232	20241205	165100	397055496	1971	1971	1971	1971	0
233	20241205	165000	397055496	1971	1971	1971	1971	0
234	20241205	164900	397055496	1971	1971	1971	1971	0
235	20241205	164800	397055496	1971	1971	1971	1971	0
236	20241205	164700	397055496	1971	1971	1971	1971	0
237	20241205	164600	397055496	1971	1971	1971	1971	0
238	20241205	164500	397055496	1971	1971	1971	1971	0
239	20241205	164400	397055496	1971	1971	1971	1971	0
240	20241205	164300	397055496	1971	1971	1971	1971	0
241	20241205	164200	397055496	1971	1971	1971	1971	0
242	20241205	164100	397055496	1971	1971	1971	1971	2561
243	20241205	164000	397055496	1971	1971	1971	1971	0
244	20241205	163900	397055496	1971	1971	1971	1971	0
245	20241205	163800	397055496	1971	1971	1971	1971	0
246	20241205	163700	397055496	1971	1971	1971	1971	0
247	20241205	163600	397055496	1971	1971	1971	1971	0
248	20241205	163500	397055496	1971	1971	1971	1971	0
249	20241205	163400	397055496	1971	1971	1971	1971	0
250	20241205	163300	397055496	1971	1971	1971	1971	0
251	20241205	163200	397055496	1971	1971	1971	1971	0
252	20241205	163100	397055496	1971	1971	1971	1971	0
253	20241205	163000	397055496	1971	1971	1971	1971	0
254	20241205	162900	397055496	1971	1971	1971	1971	0
255	20241205	162800	397055496	1971	1971	1971	1971	0
256	20241205	162700	397055496	1971	1971	1971	1971	0
257	20241205	162600	397055496	1971	1971	1971	1971	0
258	20241205	162500	397055496	1971	1971	1971	1971	0
259	20241205	162400	397055496	1971	1971	1971	1971	0
260	20241205	162300	397055496	1971	1971	1971	1971	0
261	20241205	162200	397055496	1971	1971	1971	1971	0
262	20241205	162100	397055496	1971	1971	1971	1971	0
263	20241205	162000	397055496	1971	1971	1971	1971	0
264	20241205	161900	397055496	1971	1971	1971	1971	0
265	20241205	161800	397055496	1971	1971	1971	1971	0
266	20241205	161700	397055496	1971	1971	1971	1971	0
267	20241205	161600	397055496	1971	1971	1971	1971	0
268	20241205	161500	397055496	1971	1971	1971	1971	0
269	20241205	161400	397055496	1971	1971	1971	1971	0
270	20241205	161300	397055496	1971	1971	1971	1971	0
271	20241205	161200	397055496	1971	1971	1971	1971	0
272	20241205	161100	397055496	1971	1971	1971	1971	2561
273	20241205	161000	397055496	1971	1971	1971	1971	0
274	20241205	160900	397055496	1971	1971	1971	1971	0
275	20241205	160800	397055496	1971	1971	1971	1971	0
276	20241205	160700	397055496	1971	1971	1971	1971	0
277	20241205	160600	397055496	1971	1971	1971	1971	0
278	20241205	160500	397055496	1971	1971	1971	1971	0
279	20241205	160400	397055496	1971	1971	1971	1971	0
280	20241205	160300	397055496	1971	1971	1971	1971	0
281	20241205	160200	397055496	1971	1971	1971	1971	0
282	20241205	160100	397055496	1971	1971	1971	1971	0
283	20241205	160000	397055496	1971	1971	1971	1971	0
284	20241205	155900	397055496	1971	1971	1971	1971	0
285	20241205	155800	397055496	1971	1971	1971	1971	0
286	20241205	155700	397055496	1971	1971	1971	1971	0
287	20241205	155600	397055496	1971	1971	1971	1971	0
288	20241205	155500	397055496	1971	1971	1971	1971	0
289	20241205	155400	397055496	1971	1971	1971	1971	0
290	20241205	155300	397055496	1971	1971	1971	1971	0
291	20241205	155200	397055496	1971	1971	1971	1971	0
292	20241205	155100	397055496	1971	1971	1971	1971	0
293	20241205	155000	397055496	1971	1971	1971	1971	0
294	20241205	154900	397055496	1971	1971	1971	1971	0
295	20241205	154800	397055496	1971	1971	1971	1971	0
296	20241205	154700	397055496	1971	1971	1971	1971	0
297	20241205	154600	397055496	1971	1971	1971	1971	0
298	20241205	154500	397055496	1971	1971	1971	1971	0
299	20241205	154400	397055496	1971	1971	1971	1971	0
300	20241205	154300	397055496	1971	1971	1971	1971	0
301	20241205	154200	397055496	1971	1971	1971	1971	0
302	20241205	154100	397055496	1971	1971	1971	1971	2561
303	20241205	154000	397055496	1971	1971	1971	1971	0
304	20241205	153900	397055496	1971	1971	1971	1971	0
305	20241205	153800	397055496	1971	1971	1971	1971	0
306	20241205	153700	397055496	1971	1971	1971	1971	0
307	20241205	153600	397055496	1971	1971	1971	1971	0
308	20241205	153500	397055496	1971	1971	1971	1971	0
309	20241205	153400	397055496	1971	1971	1971	1971	0
310	20241205	153300	397055496	1971	1971	1971	1971	0
311	20241205	153200	397055496	1971	1971	1971	1971	0
312	20241205	153100	397055496	1971	1971	1971	1971	0
313	20241205	153000	397055496	1971	1971	1971	1971	2561
314	20241205	152900	392007765	1970	1970	1970	1970	0
315	20241205	152800	392007765	1970	1970	1970	1970	0
316	20241205	152700	392007765	1970	1970	1970	1970	0
317	20241205	152600	392007765	1970	1970	1970	1970	0
318	20241205	152500	392007765	1970	1970	1970	1970	0
319	20241205	152400	392007765	1970	1970	1970	1970	0
320	20241205	152300	392007765	1970	1970	1970	1970	0
321	20241205	152200	392007765	1970	1970	1970	1970	0
322	20241205	152100	392007765	1970	1970	1970	1970	0
323	20241205	152000	392007765	1970	1970	1970	1970	0
324	20241205	151900	392007765	1970	1970	1970	1970	0
325	20241205	151800	392007765	1970	1970	1970	1970	0
326	20241205	151700	392007765	1970	1968	1970	1968	21
327	20241205	151600	391966434	1968	1968	1968	1967	24
328	20241205	151500	391919224	1968	1968	1974	1968	1011
329	20241205	151400	389928557	1968	1968	1974	1968	2165
330	20241205	151300	385665665	1975	1968	1975	1968	5
331	20241205	151200	385655811	1968	1970	1975	1967	6111
332	20241205	151100	373624793	1970	1970	1970	1970	2
333	20241205	151000	373620853	1971	1971	1971	1970	158
334	20241205	150900	373309591	1971	1971	1971	1971	0
335	20241205	150800	373309591	1971	1971	1971	1971	0
336	20241205	150700	373309591	1971	1971	1971	1971	0
337	20241205	150600	373309591	1971	1971	1971	1971	54
338	20241205	150500	373203157	1972	1975	1975	1972	859
339	20241205	150400	371507862	1975	1975	1975	1975	50
340	20241205	150300	371409112	1975	1975	1975	1975	51
341	20241205	150200	371308387	1975	1981	1981	1975	5
342	20241205	150100	371298498	1972	1972	1982	1971	3181
343	20241205	150000	365027646	1971	1971	1972	1971	69
344	20241205	145900	364891645	1970	1971	1971	1970	6
345	20241205	145800	364879820	1971	1971	1983	1971	189
346	20241205	145700	364507289	1971	1969	1971	1969	3288
347	20241205	145600	358033151	1969	1968	1971	1968	14
348	20241205	145500	358005591	1968	1968	1968	1968	6
349	20241205	145400	357993783	1968	1968	1968	1968	876
350	20241205	145300	356269815	1968	1968	1968	1968	4
351	20241205	145200	356261943	1967	1967	1967	1967	0
352	20241205	145100	356261943	1967	1967	1967	1967	0
353	20241205	145000	356261943	1967	1967	1969	1967	1582
354	20241205	144900	353147914	1967	1967	1968	1967	1020
355	20241205	144800	351141338	1968	1971	1971	1968	4734
356	20241205	144700	341821179	1971	1974	1974	1971	3322
357	20241205	144600	335268957	1974	1973	1974	1973	206
358	20241205	144500	334862363	1973	1973	1973	1973	372
359	20241205	144400	334128407	1973	1974	1974	1973	136
360	20241205	144300	333860074	1974	1975	1975	1973	701
361	20241205	144200	332476924	1975	1974	1975	1974	506
362	20241205	144100	331478079	1974	1974	1974	1974	1
363	20241205	144000	331476105	1974	1975	1980	1973	58
364	20241205	143900	331361648	1976	1975	1976	1975	2
365	20241205	143800	331357697	1975	1975	1975	1975	1104
366	20241205	143700	329177297	1975	1983	1983	1975	7491
367	20241205	143600	314350037	1984	1984	1984	1984	0
368	20241205	143500	314350037	1984	1984	1984	1984	1
369	20241205	143400	314348053	1984	1983	1984	1983	32
370	20241205	143300	314284566	1983	1983	1983	1983	4
371	20241205	143200	314276634	1983	1983	1984	1983	28
372	20241205	143100	314221089	1982	1983	1983	1982	51
373	20241205	143000	314119997	1984	1984	1984	1984	0
374	20241205	142900	314119997	1984	1984	1984	1984	4
375	20241205	142800	314112061	1984	1985	1985	1984	7
376	20241205	142700	314098168	1986	1986	1986	1986	0
377	20241205	142600	314098168	1986	1986	1986	1986	0
378	20241205	142500	314098168	1986	1986	1986	1986	50
379	20241205	142400	313998868	1986	1987	1987	1986	876
380	20241205	142300	312258332	1987	1987	1987	1986	496
381	20241205	142200	311273274	1990	1990	1990	1990	0
382	20241205	142100	311273274	1990	1987	1990	1987	3
383	20241205	142000	311267310	1987	1987	1987	1987	492
384	20241205	141900	310289706	1989	1989	1989	1989	431
385	20241205	141800	309432447	1990	1990	1990	1990	0
386	20241205	141700	309432447	1990	1989	1990	1989	186
387	20241205	141600	309062393	1990	1990	1990	1990	0
388	20241205	141500	309062393	1990	1990	1990	1990	0
389	20241205	141400	309062393	1990	1990	1990	1990	20
390	20241205	141300	309022593	1990	1990	1990	1990	10
391	20241205	141200	309002693	1990	1990	1990	1990	1
392	20241205	141100	309000703	1990	1990	1990	1990	20
393	20241205	141000	308960903	1990	1990	1990	1990	801
394	20241205	140900	307366913	1990	1990	1991	1990	11
395	20241205	140800	307345020	1991	1989	1991	1989	52
396	20241205	140700	307241585	1989	1989	1989	1987	1483
397	20241205	140600	304291971	1989	1988	1989	1988	216
398	20241205	140500	303862393	1988	1988	1988	1988	605
399	20241205	140400	302659653	1987	1988	1988	1987	333
400	20241205	140300	301997732	1988	1988	1988	1988	1
401	20241205	140200	301995744	1988	1988	1988	1988	1
402	20241205	140100	301993756	1991	1991	1991	1991	0
403	20241205	140000	301993756	1991	1990	1991	1990	21
404	20241205	135900	301951959	1990	1990	1990	1990	0
405	20241205	135800	301951959	1990	1990	1990	1989	177
406	20241205	135700	301599838	1991	1991	1991	1991	2
407	20241205	135600	301595856	1991	1991	1991	1991	56
408	20241205	135500	301484360	1991	1991	1991	1991	4
409	20241205	135400	301476396	1991	1990	1991	1990	9
410	20241205	135300	301458482	1990	1995	1995	1988	155
411	20241205	135200	301149297	1995	1995	1995	1995	8
412	20241205	135100	301133337	1995	1995	1995	1995	0
413	20241205	135000	301133337	1995	1995	1995	1995	1
414	20241205	134900	301131342	1986	1986	1986	1986	0
415	20241205	134800	301131342	1986	1986	1986	1986	50
416	20241205	134700	301032042	1995	1995	1995	1995	1
417	20241205	134600	301030047	1987	1987	1987	1987	2
418	20241205	134500	301026073	1986	1986	1986	1986	597
419	20241205	134400	299840431	1988	1987	1988	1987	500
420	20241205	134300	298846432	1988	1986	1988	1986	2002
421	20241205	134200	294870457	1986	1986	1986	1986	86
422	20241205	134100	294699661	1987	1987	1987	1987	4
423	20241205	134000	294691713	1994	1988	1994	1988	202
424	20241205	133900	294288931	1989	1990	1990	1989	3
425	20241205	133800	294282962	1990	1991	1994	1990	13
426	20241205	133700	294257047	1994	1994	1994	1994	1
427	20241205	133600	294255053	1993	1992	1993	1992	2127
428	20241205	133500	290016142	1988	1990	1990	1988	30
429	20241205	133400	289956482	1988	1988	1988	1988	0
430	20241205	133300	289956482	1988	1988	1988	1988	0
431	20241205	133200	289956482	1988	1988	1988	1988	186
432	20241205	133100	289586714	1988	1988	1988	1988	0
433	20241205	133000	289586714	1988	1993	1993	1988	18
434	20241205	132900	289550890	1992	1992	1992	1992	10
435	20241205	132800	289530970	1992	1992	1992	1985	371
436	20241205	132700	288791945	1986	1988	1988	1986	170
437	20241205	132600	288453988	1988	1992	1992	1988	60
438	20241205	132500	288334508	1981	1981	1981	1981	0
439	20241205	132400	288334508	1981	1982	1982	1981	69
440	20241205	132300	288197755	1980	1990	1991	1980	1100
441	20241205	132200	286015955	1990	1985	1990	1985	28
442	20241205	132100	285960325	1988	1988	1988	1988	19
443	20241205	132000	285922553	1985	1985	1985	1985	5
444	20241205	131900	285912628	1982	1982	1982	1982	47
445	20241205	131800	285819474	1975	1975	1975	1975	376
446	20241205	131700	285076874	1975	1974	1975	1974	925
447	20241205	131600	283250112	1973	1972	1973	1972	4
448	20241205	131500	283242223	1972	1974	1974	1972	1036
449	20241205	131400	281197346	1973	1981	1982	1973	1414
450	20241205	131300	278398608	1981	1984	1984	1981	201
451	20241205	131200	278000424	1985	1985	1985	1973	3
452	20241205	131100	277994481	1974	1978	1978	1973	4133
453	20241205	131000	269832841	1979	1978	1985	1978	3187
454	20241205	130900	263522477	1979	1981	1981	1979	20
455	20241205	130800	263482895	1980	1980	1981	1980	8
456	20241205	130700	263467054	1983	1980	1983	1980	7
457	20241205	130600	263453190	1980	1980	1980	1980	1802
458	20241205	130500	259885230	1980	1980	1980	1980	1503
459	20241205	130400	256909290	1980	1980	1980	1980	2847
460	20241205	130300	251272230	1980	1981	1984	1979	6
461	20241205	130200	251260342	1980	1980	1984	1979	6
462	20241205	130100	251248458	1982	1981	1982	1981	2
463	20241205	130000	251244495	1983	1983	1983	1983	2
464	20241205	125900	251240529	1986	1986	1986	1986	0
465	20241205	125800	251240529	1986	1987	1988	1985	7
466	20241205	125700	251226625	1988	1987	1988	1987	12
467	20241205	125600	251202771	1988	1987	1988	1987	10
468	20241205	125500	251182892	1988	1988	1988	1988	0
469	20241205	125400	251182892	1988	1987	1988	1987	2
470	20241205	125300	251178917	1985	1985	1985	1985	0
471	20241205	125200	251178917	1985	1985	1985	1985	0
472	20241205	125100	251178917	1985	1988	1988	1984	5
473	20241205	125000	251168988	1981	1981	1988	1981	4
474	20241205	124900	251161057	1988	1981	1988	1981	4
475	20241205	124800	251153126	1981	1981	1981	1981	1
476	20241205	124700	251151145	1981	1981	1981	1981	1
477	20241205	124600	251149164	1988	1981	1988	1981	2
478	20241205	124500	251145195	1981	1981	1987	1980	99
479	20241205	124400	250948614	1981	1981	1987	1980	12
480	20241205	124300	250924839	1981	1981	1981	1981	3
481	20241205	124200	250918896	1987	1987	1987	1987	0
482	20241205	124100	250918896	1987	1987	1987	1987	0
483	20241205	124000	250918896	1987	1987	1987	1987	0
484	20241205	123900	250918896	1987	1987	1987	1987	10
485	20241205	123800	250899026	1979	1977	1987	1977	10
486	20241205	123700	250879232	1976	1976	1977	1975	1661
487	20241205	123600	247595443	1976	1983	1983	1976	7
488	20241205	123500	247581569	1982	1982	1982	1982	99
489	20241205	123400	247385351	1982	1982	1982	1982	0
490	20241205	123300	247385351	1982	1982	1982	1982	0
491	20241205	123200	247385351	1982	1982	1982	1982	0
492	20241205	123100	247385351	1982	1977	1982	1974	1708
493	20241205	123000	244008737	1977	1977	1977	1977	2
494	20241205	122900	244004783	1977	1977	1977	1977	1153
495	20241205	122800	241725302	1978	1979	1979	1977	2315
496	20241205	122700	237145988	1979	1988	1988	1979	5625
497	20241205	122600	225983221	1988	1988	1988	1988	1
498	20241205	122500	225981233	1988	1988	1988	1988	0
499	20241205	122400	225981233	1988	1988	1988	1988	1
500	20241205	122300	225979245	1987	1988	1988	1987	53
501	20241205	122200	225873883	1987	1987	1987	1987	2
502	20241205	122100	225869909	1986	1987	1987	1986	48
503	20241205	122000	225774580	1988	1988	1988	1988	0
504	20241205	121900	225774580	1988	1987	1988	1987	2
505	20241205	121800	225770605	1991	1991	1991	1991	0
506	20241205	121700	225770605	1991	1988	1991	1986	117
507	20241205	121600	225538207	1986	1986	1986	1986	0
508	20241205	121500	225538207	1986	1986	1986	1986	71
509	20241205	121400	225397201	1986	1986	1986	1986	0
510	20241205	121300	225397201	1986	1986	1986	1986	3
511	20241205	121200	225391243	1986	1991	1991	1985	4
512	20241205	121100	225383295	1984	1984	1984	1984	484
513	20241205	121000	224423039	1983	1985	1985	1983	15
514	20241205	120900	224393283	1984	1985	1988	1984	11
515	20241205	120800	224371449	1995	1995	1995	1995	0
516	20241205	120700	224371449	1995	1985	1997	1985	112
517	20241205	120600	224147899	1985	1984	1992	1984	101
518	20241205	120500	223946925	1984	1983	1984	1983	15
519	20241205	120400	223917173	1983	1983	1983	1983	12
520	20241205	120300	223893377	1983	1983	1983	1983	7
521	20241205	120200	223879496	1983	1991	1991	1983	100
522	20241205	120100	223680420	1981	1981	1981	1981	0
523	20241205	120000	223680420	1981	1981	1981	1981	1
524	20241205	115900	223678439	1981	1981	1981	1981	0
525	20241205	115800	223678439	1981	1981	1981	1981	37
526	20241205	115700	223605142	1992	1992	1992	1992	0
527	20241205	115600	223605142	1992	1992	1992	1992	0
528	20241205	115500	223605142	1992	1992	1992	1992	0
529	20241205	115400	223605142	1992	1992	1992	1992	1
530	20241205	115300	223603150	1981	1981	1981	1981	0
531	20241205	115200	223603150	1981	1983	1983	1981	207
532	20241205	115100	223192786	1982	1989	1999	1982	828
533	20241205	115000	221540796	1989	1989	1989	1989	2
534	20241205	114900	221536818	1990	1990	1990	1990	94
535	20241205	114800	221349758	1990	1990	1990	1990	110
536	20241205	114700	221130858	1990	1989	1990	1989	572
537	20241205	114600	219992696	1987	1987	1987	1987	0
538	20241205	114500	219992696	1987	1987	1987	1987	1
539	20241205	114400	219990709	1987	1987	1987	1987	0
540	20241205	114300	219990709	1987	1987	1987	1987	0
541	20241205	114200	219990709	1987	1987	1987	1987	0
542	20241205	114100	219990709	1987	1987	1987	1987	127
543	20241205	114000	219738360	1987	1982	1987	1981	11
544	20241205	113900	219716547	1982	1982	1982	1982	0
545	20241205	113800	219716547	1982	1985	1985	1982	657
546	20241205	113700	218413807	1986	1985	1986	1985	1414
547	20241205	113600	215607016	1984	1984	1984	1984	5
548	20241205	113500	215597096	1985	1985	1985	1985	2010
549	20241205	113400	211607246	1985	1985	1985	1985	46
550	20241205	113300	211515936	1985	1985	1985	1985	15
551	20241205	113200	211486161	1985	1984	1985	1984	15
552	20241205	113100	211456390	1984	1984	1984	1984	14
553	20241205	113000	211428614	1984	1984	1984	1984	6
554	20241205	112900	211416710	1984	1984	1984	1984	11
555	20241205	112800	211394886	1983	1984	1984	1982	5
556	20241205	112700	211384971	1983	1984	1984	1983	17
557	20241205	112600	211351251	1984	1983	1985	1983	9
558	20241205	112500	211333400	1983	1983	1983	1982	10
559	20241205	112400	211313571	1983	1983	1983	1983	11
560	20241205	112300	211291758	1983	1983	1983	1983	6
561	20241205	112200	211279860	1983	1983	1986	1982	235
562	20241205	112100	210813888	1982	1985	1987	1982	80
563	20241205	112000	210655278	1985	1983	1988	1982	2200
564	20241205	111900	206283399	1980	1979	1980	1979	234
565	20241205	111800	205820208	1976	1975	1978	1975	7498
566	20241205	111700	190994688	1975	1972	1975	1972	1177
567	20241205	111600	188670661	1972	1972	1972	1972	11
568	20241205	111500	188648969	1972	1970	1972	1970	10
569	20241205	111400	188629255	1970	1970	1970	1970	98
570	20241205	111300	188436195	1970	1970	1970	1970	10
571	20241205	111200	188416495	1970	1968	1974	1968	27
572	20241205	111100	188363316	1968	1968	1968	1968	6
573	20241205	111000	188351508	1968	1968	1968	1968	217
574	20241205	110900	187924452	1968	1968	1968	1968	7
575	20241205	110800	187910676	1975	1967	1975	1967	237
576	20241205	110700	187444106	1967	1967	1967	1967	7
577	20241205	110600	187430337	1967	1967	1968	1967	6
578	20241205	110500	187418534	1966	1966	1966	1966	2
579	20241205	110400	187414602	1967	1967	1967	1967	0
580	20241205	110300	187414602	1967	1967	1967	1967	1
581	20241205	110200	187412635	1967	1967	1967	1967	0
582	20241205	110100	187412635	1967	1966	1967	1966	1206
583	20241205	110000	185041334	1967	1967	1967	1966	10
584	20241205	105900	185021665	1967	1967	1967	1967	162
585	20241205	105800	184703011	1967	1968	1968	1967	944
586	20241205	105700	182846162	1968	1968	1968	1968	2
587	20241205	105600	182842226	1968	1968	1970	1968	3683
588	20241205	105500	175592355	1967	1967	1967	1967	58
589	20241205	105400	175478269	1966	1966	1967	1966	292
590	20241205	105300	174904196	1967	1968	1968	1966	836
591	20241205	105200	173260574	1968	1966	1970	1966	21
592	20241205	105100	173219264	1968	1970	1970	1968	13
593	20241205	105000	173193666	1973	1974	1974	1970	432
594	20241205	104900	172341358	1975	1975	1975	1975	0
595	20241205	104800	172341358	1975	1974	1975	1974	12
596	20241205	104700	172317664	1974	1974	1975	1974	10
597	20241205	104600	172297918	1974	1974	1974	1974	6
598	20241205	104500	172286074	1974	1971	1977	1971	724
599	20241205	104400	170854766	1975	1967	1975	1967	6887
600	20241205	104300	157274407	1967	1966	1970	1966	2416
601	20241205	104200	152516631	1966	1966	1967	1966	13
602	20241205	104100	152491069	1966	1965	1966	1965	20
603	20241205	104000	152451755	1965	1965	1965	1965	6
604	20241205	103900	152439965	1965	1964	1965	1964	9
605	20241205	103800	152422281	1964	1964	1964	1964	8
606	20241205	103700	152406569	1964	1963	1964	1963	8
607	20241205	103600	152390862	1963	1964	1965	1963	424
608	20241205	103500	151558523	1964	1963	1964	1963	10
609	20241205	103400	151538887	1963	1963	1963	1962	16
610	20241205	103300	151507489	1963	1962	1964	1961	494
611	20241205	103200	150538180	1962	1961	1962	1961	10
612	20241205	103100	150518568	1961	1961	1962	1961	7
613	20241205	103000	150504840	1961	1961	1961	1961	7
614	20241205	102900	150491113	1961	1961	1964	1961	105
615	20241205	102800	150284911	1961	1961	1961	1961	7
616	20241205	102700	150271184	1961	1963	1963	1960	4005
617	20241205	102600	142417326	1964	1964	1964	1963	1142
618	20241205	102500	140174439	1965	1965	1965	1965	1
619	20241205	102400	140172474	1964	1964	1964	1964	101
620	20241205	102300	139974110	1964	1964	1964	1964	0
621	20241205	102200	139974110	1964	1964	1964	1964	0
622	20241205	102100	139974110	1964	1965	1965	1964	2
623	20241205	102000	139970181	1965	1965	1965	1965	0
624	20241205	101900	139970181	1965	1965	1967	1965	5
625	20241205	101800	139960353	1965	1965	1965	1965	1
626	20241205	101700	139958388	1965	1965	1965	1965	1
627	20241205	101600	139956423	1965	1965	1965	1965	1
628	20241205	101500	139954458	1965	1965	1965	1965	1001
629	20241205	101400	137987493	1965	1965	1967	1965	337
630	20241205	101300	137324649	1965	1961	1965	1961	258
631	20241205	101200	136817944	1961	1961	1961	1961	1
632	20241205	101100	136815983	1961	1960	1961	1960	6
633	20241205	101000	136804220	1958	1957	1959	1957	193
634	20241205	100900	136426295	1957	1956	1959	1956	165
635	20241205	100800	136103086	1956	1954	1956	1954	11
636	20241205	100700	136081582	1954	1953	1954	1953	8
637	20241205	100600	136065951	1953	1953	1953	1953	10
638	20241205	100500	136046421	1960	1953	1960	1953	11
639	20241205	100400	136024931	1953	1950	1953	1950	976
640	20241205	100300	134119783	1951	1948	1951	1948	245
641	20241205	100200	133642117	1948	1955	1955	1946	3150
642	20241205	100100	127499484	1955	1956	1956	1955	1207
643	20241205	100000	125138634	1956	1956	1956	1956	1000
644	20241205	095900	123182634	1956	1957	1957	1956	353
645	20241205	095800	122492145	1957	1957	1957	1957	1
646	20241205	095700	122490188	1956	1956	1956	1956	790
647	20241205	095600	120944948	1958	1956	1958	1956	1101
648	20241205	095500	118791164	1956	1965	1965	1956	2
649	20241205	095400	118787243	1965	1965	1965	1965	0
650	20241205	095300	118787243	1965	1963	1965	1963	1001
651	20241205	095200	116822278	1963	1963	1963	1963	0
652	20241205	095100	116822278	1963	1963	1963	1963	0
653	20241205	095000	116822278	1963	1956	1963	1955	864
654	20241205	094900	115132289	1955	1955	1956	1955	1035
655	20241205	094800	113108433	1954	1951	1954	1951	740
656	20241205	094700	111664184	1951	1953	1955	1951	650
657	20241205	094600	110394453	1954	1959	1959	1954	87
658	20241205	094500	110224124	1960	1961	1963	1960	442
659	20241205	094400	109357005	1961	1965	1965	1961	106
660	20241205	094300	109149135	1965	1954	1967	1953	1782
661	20241205	094200	105658648	1953	1948	1953	1948	20
662	20241205	094100	105619627	1947	1938	1947	1938	3874
663	20241205	094000	98090825	1938	1937	1941	1937	1206
664	20241205	093900	95751010	1939	1934	1939	1933	475
665	20241205	093800	94831925	1934	1933	1935	1933	12
666	20241205	093700	94808718	1933	1931	1934	1931	34
667	20241205	093600	94742979	1931	1931	1931	1931	120
668	20241205	093500	94511259	1930	1930	1933	1930	1008
669	20241205	093400	92564823	1933	1930	1933	1928	8127
670	20241205	093300	76877564	1930	1929	1930	1929	234
671	20241205	093200	76426177	1929	1929	1932	1929	4850
672	20241205	093100	67061938	1928	1925	1928	1922	1112
673	20241205	093000	64923979	1925	1925	1925	1925	80
674	20241205	092900	64769979	1925	1926	1929	1925	281
675	20241205	092800	64227959	1935	1935	1935	1935	25
676	20241205	092700	64179584	1936	1937	1937	1936	23
677	20241205	092600	64135054	1922	1920	1923	1920	206
678	20241205	092500	63739125	1920	1919	1921	1919	1009
679	20241205	092400	61801017	1919	1921	1921	1918	1159
680	20241205	092300	59577781	1920	1920	1925	1917	1604
681	20241205	092200	56495489	1924	1921	1924	1915	10
682	20241205	092100	56476318	1921	1915	1929	1914	659
683	20241205	092000	55214005	1947	1947	1947	1947	0
684	20241205	091900	55214005	1947	1947	1947	1947	0
685	20241205	091800	55214005	1947	1947	1947	1947	1
686	20241205	091700	55212058	1924	1937	1937	1914	10003
687	20241205	091600	35909778	1937	1938	1938	1937	222
688	20241205	091500	35479554	1949	1937	1950	1937	58
689	20241205	091400	35367132	1937	1937	1950	1937	5
690	20241205	091300	35357434	1937	1948	1951	1936	1791
691	20241205	091200	31878878	1950	1952	1956	1950	185
692	20241205	091100	31517854	1956	1955	1956	1955	21
693	20241205	091000	31476798	1955	1955	1955	1955	5233
694	20241205	090900	21246283	1957	1955	1957	1955	390
695	20241205	090800	20483535	1955	1955	1955	1955	5
696	20241205	090700	20473760	1955	1949	1955	1945	2023
697	20241205	090600	16531243	1949	1954	1954	1943	535
698	20241205	090500	15488318	1959	1959	1959	1959	20
699	20241205	090400	15449138	1963	1965	1965	1963	57
700	20241205	090300	15337245	1967	1958	1967	1950	3221
701	20241205	090200	9029675	1960	1968	1975	1960	701
702	20241205	090100	7649414	1967	1964	1967	1964	176
703	20241205	090000	7303486	1963	1956	1963	1956	3533