KissMeData/009200/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	185300	174413646	1985	1985	1985	1985	1925
3	20241210	185200	174413646	1985	1985	1985	1985	0
4	20241210	185100	174413646	1985	1985	1985	1985	0
5	20241210	185000	174413646	1985	1985	1985	1985	0
6	20241210	184900	174413646	1985	1985	1985	1985	0
7	20241210	184800	174413646	1985	1985	1985	1985	0
8	20241210	184700	174413646	1985	1985	1985	1985	0
9	20241210	184600	174413646	1985	1985	1985	1985	0
10	20241210	184500	174413646	1985	1985	1985	1985	0
11	20241210	184400	174413646	1985	1985	1985	1985	0
12	20241210	184300	174413646	1985	1985	1985	1985	0
13	20241210	184200	174413646	1985	1985	1985	1985	0
14	20241210	184100	174413646	1985	1985	1985	1985	0
15	20241210	184000	174413646	1985	1985	1985	1985	0
16	20241210	183900	174413646	1985	1985	1985	1985	0
17	20241210	183800	174413646	1985	1985	1985	1985	0
18	20241210	183700	174413646	1985	1985	1985	1985	0
19	20241210	183600	174413646	1985	1985	1985	1985	0
20	20241210	183500	174413646	1985	1985	1985	1985	0
21	20241210	183400	174413646	1985	1985	1985	1985	0
22	20241210	183300	174413646	1985	1985	1985	1985	0
23	20241210	183200	174413646	1985	1985	1985	1985	0
24	20241210	183100	174413646	1985	1985	1985	1985	0
25	20241210	183000	174413646	1985	1985	1985	1985	0
26	20241210	182900	174413646	1985	1985	1985	1985	0
27	20241210	182800	174413646	1985	1985	1985	1985	0
28	20241210	182700	174413646	1985	1985	1985	1985	0
29	20241210	182600	174413646	1985	1985	1985	1985	0
30	20241210	182500	174413646	1985	1985	1985	1985	0
31	20241210	182400	174413646	1985	1985	1985	1985	0
32	20241210	182300	174413646	1985	1985	1985	1985	1925
33	20241210	182200	174413646	1985	1985	1985	1985	0
34	20241210	182100	174413646	1985	1985	1985	1985	0
35	20241210	182000	174413646	1985	1985	1985	1985	0
36	20241210	181900	174413646	1985	1985	1985	1985	0
37	20241210	181800	174413646	1985	1985	1985	1985	0
38	20241210	181700	174413646	1985	1985	1985	1985	0
39	20241210	181600	174413646	1985	1985	1985	1985	0
40	20241210	181500	174413646	1985	1985	1985	1985	0
41	20241210	181400	174413646	1985	1985	1985	1985	0
42	20241210	181300	174413646	1985	1985	1985	1985	0
43	20241210	181200	174413646	1985	1985	1985	1985	0
44	20241210	181100	174413646	1985	1985	1985	1985	0
45	20241210	181000	174413646	1985	1985	1985	1985	0
46	20241210	180900	174413646	1985	1985	1985	1985	0
47	20241210	180800	174413646	1985	1985	1985	1985	0
48	20241210	180700	174413646	1985	1985	1985	1985	0
49	20241210	180600	174413646	1985	1985	1985	1985	0
50	20241210	180500	174413646	1985	1985	1985	1985	0
51	20241210	180400	174413646	1985	1985	1985	1985	0
52	20241210	180300	174413646	1985	1985	1985	1985	0
53	20241210	180200	174413646	1985	1985	1985	1985	0
54	20241210	180100	174413646	1985	1985	1985	1985	0
55	20241210	180000	174413646	1985	1985	1985	1985	0
56	20241210	175900	174413646	1985	1985	1985	1985	0
57	20241210	175800	174413646	1985	1985	1985	1985	0
58	20241210	175700	174413646	1985	1985	1985	1985	0
59	20241210	175600	174413646	1985	1985	1985	1985	0
60	20241210	175500	174413646	1985	1985	1985	1985	0
61	20241210	175400	174413646	1985	1985	1985	1985	0
62	20241210	175300	174413646	1985	1985	1985	1985	1925
63	20241210	175200	174413646	1985	1985	1985	1985	0
64	20241210	175100	174413646	1985	1985	1985	1985	0
65	20241210	175000	174413646	1985	1985	1985	1985	0
66	20241210	174900	174413646	1985	1985	1985	1985	0
67	20241210	174800	174413646	1985	1985	1985	1985	0
68	20241210	174700	174413646	1985	1985	1985	1985	0
69	20241210	174600	174413646	1985	1985	1985	1985	0
70	20241210	174500	174413646	1985	1985	1985	1985	0
71	20241210	174400	174413646	1985	1985	1985	1985	0
72	20241210	174300	174413646	1985	1985	1985	1985	0
73	20241210	174200	174413646	1985	1985	1985	1985	0
74	20241210	174100	174413646	1985	1985	1985	1985	0
75	20241210	174000	174413646	1985	1985	1985	1985	0
76	20241210	173900	174413646	1985	1985	1985	1985	0
77	20241210	173800	174413646	1985	1985	1985	1985	0
78	20241210	173700	174413646	1985	1985	1985	1985	0
79	20241210	173600	174413646	1985	1985	1985	1985	0
80	20241210	173500	174413646	1985	1985	1985	1985	0
81	20241210	173400	174413646	1985	1985	1985	1985	0
82	20241210	173300	174413646	1985	1985	1985	1985	0
83	20241210	173200	174413646	1985	1985	1985	1985	0
84	20241210	173100	174413646	1985	1985	1985	1985	0
85	20241210	173000	174413646	1985	1985	1985	1985	0
86	20241210	172900	174413646	1985	1985	1985	1985	0
87	20241210	172800	174413646	1985	1985	1985	1985	0
88	20241210	172700	174413646	1985	1985	1985	1985	0
89	20241210	172600	174413646	1985	1985	1985	1985	0
90	20241210	172500	174413646	1985	1985	1985	1985	0
91	20241210	172400	174413646	1985	1985	1985	1985	0
92	20241210	172300	174413646	1985	1985	1985	1985	1925
93	20241210	172200	174413646	1985	1985	1985	1985	0
94	20241210	172100	174413646	1985	1985	1985	1985	0
95	20241210	172000	174413646	1985	1985	1985	1985	0
96	20241210	171900	174413646	1985	1985	1985	1985	0
97	20241210	171800	174413646	1985	1985	1985	1985	0
98	20241210	171700	174413646	1985	1985	1985	1985	0
99	20241210	171600	174413646	1985	1985	1985	1985	0
100	20241210	171500	174413646	1985	1985	1985	1985	0
101	20241210	171400	174413646	1985	1985	1985	1985	0
102	20241210	171300	174413646	1985	1985	1985	1985	0
103	20241210	171200	174413646	1985	1985	1985	1985	0
104	20241210	171100	174413646	1985	1985	1985	1985	0
105	20241210	171000	174413646	1985	1985	1985	1985	0
106	20241210	170900	174413646	1985	1985	1985	1985	0
107	20241210	170800	174413646	1985	1985	1985	1985	0
108	20241210	170700	174413646	1985	1985	1985	1985	0
109	20241210	170600	174413646	1985	1985	1985	1985	0
110	20241210	170500	174413646	1985	1985	1985	1985	0
111	20241210	170400	174413646	1985	1985	1985	1985	0
112	20241210	170300	174413646	1985	1985	1985	1985	0
113	20241210	170200	174413646	1985	1985	1985	1985	0
114	20241210	170100	174413646	1985	1985	1985	1985	0
115	20241210	170000	174413646	1985	1985	1985	1985	0
116	20241210	165900	174413646	1985	1985	1985	1985	0
117	20241210	165800	174413646	1985	1985	1985	1985	0
118	20241210	165700	174413646	1985	1985	1985	1985	0
119	20241210	165600	174413646	1985	1985	1985	1985	0
120	20241210	165500	174413646	1985	1985	1985	1985	0
121	20241210	165400	174413646	1985	1985	1985	1985	0
122	20241210	165300	174413646	1985	1985	1985	1985	1925
123	20241210	165200	174413646	1985	1985	1985	1985	0
124	20241210	165100	174413646	1985	1985	1985	1985	0
125	20241210	165000	174413646	1985	1985	1985	1985	0
126	20241210	164900	174413646	1985	1985	1985	1985	0
127	20241210	164800	174413646	1985	1985	1985	1985	0
128	20241210	164700	174413646	1985	1985	1985	1985	0
129	20241210	164600	174413646	1985	1985	1985	1985	0
130	20241210	164500	174413646	1985	1985	1985	1985	0
131	20241210	164400	174413646	1985	1985	1985	1985	0
132	20241210	164300	174413646	1985	1985	1985	1985	0
133	20241210	164200	174413646	1985	1985	1985	1985	0
134	20241210	164100	174413646	1985	1985	1985	1985	0
135	20241210	164000	174413646	1985	1985	1985	1985	0
136	20241210	163900	174413646	1985	1985	1985	1985	0
137	20241210	163800	174413646	1985	1985	1985	1985	0
138	20241210	163700	174413646	1985	1985	1985	1985	0
139	20241210	163600	174413646	1985	1985	1985	1985	0
140	20241210	163500	174413646	1985	1985	1985	1985	0
141	20241210	163400	174413646	1985	1985	1985	1985	0
142	20241210	163300	174413646	1985	1985	1985	1985	0
143	20241210	163200	174413646	1985	1985	1985	1985	0
144	20241210	163100	174413646	1985	1985	1985	1985	0
145	20241210	163000	174413646	1985	1985	1985	1985	0
146	20241210	162900	174413646	1985	1985	1985	1985	0
147	20241210	162800	174413646	1985	1985	1985	1985	0
148	20241210	162700	174413646	1985	1985	1985	1985	0
149	20241210	162600	174413646	1985	1985	1985	1985	0
150	20241210	162500	174413646	1985	1985	1985	1985	0
151	20241210	162400	174413646	1985	1985	1985	1985	0
152	20241210	162300	174413646	1985	1985	1985	1985	1925
153	20241210	162200	174413646	1985	1985	1985	1985	0
154	20241210	162100	174413646	1985	1985	1985	1985	0
155	20241210	162000	174413646	1985	1985	1985	1985	0
156	20241210	161900	174413646	1985	1985	1985	1985	0
157	20241210	161800	174413646	1985	1985	1985	1985	0
158	20241210	161700	174413646	1985	1985	1985	1985	0
159	20241210	161600	174413646	1985	1985	1985	1985	0
160	20241210	161500	174413646	1985	1985	1985	1985	0
161	20241210	161400	174413646	1985	1985	1985	1985	0
162	20241210	161300	174413646	1985	1985	1985	1985	0
163	20241210	161200	174413646	1985	1985	1985	1985	0
164	20241210	161100	174413646	1985	1985	1985	1985	0
165	20241210	161000	174413646	1985	1985	1985	1985	0
166	20241210	160900	174413646	1985	1985	1985	1985	0
167	20241210	160800	174413646	1985	1985	1985	1985	0
168	20241210	160700	174413646	1985	1985	1985	1985	0
169	20241210	160600	174413646	1985	1985	1985	1985	0
170	20241210	160500	174413646	1985	1985	1985	1985	0
171	20241210	160400	174413646	1985	1985	1985	1985	0
172	20241210	160300	174413646	1985	1985	1985	1985	0
173	20241210	160200	174413646	1985	1985	1985	1985	0
174	20241210	160100	174413646	1985	1985	1985	1985	0
175	20241210	160000	174413646	1985	1985	1985	1985	0
176	20241210	155900	174413646	1985	1985	1985	1985	0
177	20241210	155800	174413646	1985	1985	1985	1985	0
178	20241210	155700	174413646	1985	1985	1985	1985	0
179	20241210	155600	174413646	1985	1985	1985	1985	0
180	20241210	155500	174413646	1985	1985	1985	1985	0
181	20241210	155400	174413646	1985	1985	1985	1985	0
182	20241210	155300	174413646	1985	1985	1985	1985	1925
183	20241210	155200	174413646	1985	1985	1985	1985	0
184	20241210	155100	174413646	1985	1985	1985	1985	0
185	20241210	155000	174413646	1985	1985	1985	1985	0
186	20241210	154900	174413646	1985	1985	1985	1985	0
187	20241210	154800	174413646	1985	1985	1985	1985	0
188	20241210	154700	174413646	1985	1985	1985	1985	0
189	20241210	154600	174413646	1985	1985	1985	1985	0
190	20241210	154500	174413646	1985	1985	1985	1985	0
191	20241210	154400	174413646	1985	1985	1985	1985	0
192	20241210	154300	174413646	1985	1985	1985	1985	0
193	20241210	154200	174413646	1985	1985	1985	1985	0
194	20241210	154100	174413646	1985	1985	1985	1985	0
195	20241210	154000	174413646	1985	1985	1985	1985	0
196	20241210	153900	174413646	1985	1985	1985	1985	0
197	20241210	153800	174413646	1985	1985	1985	1985	0
198	20241210	153700	174413646	1985	1985	1985	1985	0
199	20241210	153600	174413646	1985	1985	1985	1985	0
200	20241210	153500	174413646	1985	1985	1985	1985	0
201	20241210	153400	174413646	1985	1985	1985	1985	0
202	20241210	153300	174413646	1985	1985	1985	1985	0
203	20241210	153200	174413646	1985	1985	1985	1985	0
204	20241210	153100	174413646	1985	1985	1985	1985	0
205	20241210	153000	174413646	1985	1985	1985	1985	1925
206	20241210	152900	170592521	1984	1984	1984	1984	0
207	20241210	152800	170592521	1984	1984	1984	1984	0
208	20241210	152700	170592521	1984	1984	1984	1984	0
209	20241210	152600	170592521	1984	1984	1984	1984	0
210	20241210	152500	170592521	1984	1984	1984	1984	0
211	20241210	152400	170592521	1984	1984	1984	1984	0
212	20241210	152300	170592521	1984	1984	1984	1984	0
213	20241210	152200	170592521	1984	1984	1984	1984	0
214	20241210	152100	170592521	1984	1984	1984	1984	0
215	20241210	152000	170592521	1984	1984	1984	1984	0
216	20241210	151900	170592521	1984	1984	1984	1984	2
217	20241210	151800	170588553	1984	1984	1984	1983	12
218	20241210	151700	170564746	1984	1984	1984	1980	1169
219	20241210	151600	168250022	1984	1984	1984	1984	0
220	20241210	151500	168250022	1984	1984	1984	1984	0
221	20241210	151400	168250022	1984	1984	1984	1984	0
222	20241210	151300	168250022	1984	1984	1984	1984	0
223	20241210	151200	168250022	1984	1984	1984	1984	0
224	20241210	151100	168250022	1984	1982	1984	1982	7
225	20241210	151000	168236136	1980	1983	1983	1980	170
226	20241210	150900	167899415	1985	1984	1985	1981	102
227	20241210	150800	167697219	1985	1985	1985	1985	5
228	20241210	150700	167687294	1985	1985	1985	1985	130
229	20241210	150600	167429244	1985	1985	1985	1985	75
230	20241210	150500	167280369	1985	1984	1985	1984	2
231	20241210	150400	167276400	1985	1985	1985	1985	7
232	20241210	150300	167262505	1985	1985	1985	1985	2
233	20241210	150200	167258535	1983	1983	1983	1983	2
234	20241210	150100	167254569	1982	1982	1982	1982	0
235	20241210	150000	167254569	1982	1982	1982	1982	1
236	20241210	145900	167252587	1980	1980	1980	1980	0
237	20241210	145800	167252587	1980	1984	1985	1980	790
238	20241210	145700	165687624	1984	1984	1984	1984	0
239	20241210	145600	165687624	1984	1984	1984	1984	0
240	20241210	145500	165687624	1984	1984	1984	1984	10
241	20241210	145400	165667784	1984	1984	1984	1984	0
242	20241210	145300	165667784	1984	1984	1984	1984	0
243	20241210	145200	165667784	1984	1984	1984	1984	1
244	20241210	145100	165665800	1985	1985	1985	1985	0
245	20241210	145000	165665800	1985	1985	1985	1985	1
246	20241210	144900	165663815	1984	1984	1984	1984	492
247	20241210	144800	164687687	1984	1984	1984	1984	0
248	20241210	144700	164687687	1984	1984	1984	1984	0
249	20241210	144600	164687687	1984	1984	1984	1984	0
250	20241210	144500	164687687	1984	1984	1984	1984	408
251	20241210	144400	163878215	1984	1984	1984	1984	0
252	20241210	144300	163878215	1984	1984	1984	1984	100
253	20241210	144200	163679815	1984	1984	1984	1984	1
254	20241210	144100	163677831	1984	1984	1984	1984	7
255	20241210	144000	163663943	1985	1985	1985	1985	0
256	20241210	143900	163663943	1985	1985	1985	1985	0
257	20241210	143800	163663943	1985	1984	1985	1984	600
258	20241210	143700	162472945	1983	1983	1983	1983	0
259	20241210	143600	162472945	1983	1983	1983	1983	1
260	20241210	143500	162470962	1985	1985	1985	1985	10
261	20241210	143400	162451112	1984	1984	1984	1984	0
262	20241210	143300	162451112	1984	1984	1984	1984	700
263	20241210	143200	161062312	1985	1984	1985	1984	300
264	20241210	143100	160466912	1985	1985	1985	1985	0
265	20241210	143000	160466912	1985	1985	1985	1985	1000
266	20241210	142900	158481912	1985	1985	1985	1985	0
267	20241210	142800	158481912	1985	1984	1985	1984	400
268	20241210	142700	157688109	1984	1984	1984	1984	3
269	20241210	142600	157682157	1985	1984	1985	1984	1009
270	20241210	142500	155679296	1984	1979	1984	1979	5002
271	20241210	142400	145766662	1979	1979	1979	1979	68
272	20241210	142300	145632090	1979	1979	1979	1979	500
273	20241210	142200	144642590	1979	1978	1979	1978	201
274	20241210	142100	144245011	1978	1975	1978	1975	112
275	20241210	142000	144023700	1975	1974	1975	1974	510
276	20241210	141900	143016800	1974	1974	1974	1974	0
277	20241210	141800	143016800	1974	1974	1974	1974	0
278	20241210	141700	143016800	1974	1974	1974	1974	0
279	20241210	141600	143016800	1974	1974	1974	1974	0
280	20241210	141500	143016800	1974	1974	1974	1974	0
281	20241210	141400	143016800	1974	1970	1974	1970	7
282	20241210	141300	143003006	1970	1970	1970	1970	144
283	20241210	141200	142719326	1970	1970	1970	1970	0
284	20241210	141100	142719326	1970	1970	1970	1970	1
285	20241210	141000	142717356	1970	1973	1973	1970	400
286	20241210	140900	141928676	1974	1974	1974	1974	0
287	20241210	140800	141928676	1974	1974	1974	1974	0
288	20241210	140700	141928676	1974	1974	1974	1974	0
289	20241210	140600	141928676	1974	1974	1974	1974	0
290	20241210	140500	141928676	1974	1974	1974	1974	0
291	20241210	140400	141928676	1974	1974	1974	1974	0
292	20241210	140300	141928676	1974	1974	1974	1974	100
293	20241210	140200	141731276	1975	1975	1975	1975	0
294	20241210	140100	141731276	1975	1974	1975	1974	86
295	20241210	140000	141561511	1974	1974	1974	1974	0
296	20241210	135900	141561511	1974	1974	1974	1974	0
297	20241210	135800	141561511	1974	1974	1974	1974	0
298	20241210	135700	141561511	1974	1974	1974	1974	0
299	20241210	135600	141561511	1974	1974	1974	1974	15
300	20241210	135500	141531901	1975	1975	1975	1975	0
301	20241210	135400	141531901	1975	1975	1975	1975	207
302	20241210	135300	141123076	1976	1976	1976	1976	0
303	20241210	135200	141123076	1976	1976	1976	1976	0
304	20241210	135100	141123076	1976	1976	1976	1976	0
305	20241210	135000	141123076	1976	1976	1976	1976	0
306	20241210	134900	141123076	1976	1976	1976	1976	0
307	20241210	134800	141123076	1976	1976	1976	1976	1
308	20241210	134700	141121100	1975	1975	1975	1975	5
309	20241210	134600	141111225	1976	1976	1976	1976	0
310	20241210	134500	141111225	1976	1976	1976	1976	2
311	20241210	134400	141107273	1976	1976	1976	1976	0
312	20241210	134300	141107273	1976	1976	1976	1976	7
313	20241210	134200	141093441	1976	1976	1976	1976	6
314	20241210	134100	141081585	1976	1976	1976	1976	0
315	20241210	134000	141081585	1976	1976	1976	1976	0
316	20241210	133900	141081585	1976	1976	1976	1976	0
317	20241210	133800	141081585	1976	1976	1976	1976	0
318	20241210	133700	141081585	1976	1976	1976	1976	1
319	20241210	133600	141079609	1973	1974	1974	1973	6527
320	20241210	133500	128195322	1974	1974	1974	1974	0
321	20241210	133400	128195322	1974	1974	1974	1974	0
322	20241210	133300	128195322	1974	1974	1974	1974	92
323	20241210	133200	128013714	1974	1974	1974	1974	0
324	20241210	133100	128013714	1974	1974	1974	1974	0
325	20241210	133000	128013714	1974	1974	1974	1974	0
326	20241210	132900	128013714	1974	1974	1974	1974	0
327	20241210	132800	128013714	1974	1974	1974	1974	0
328	20241210	132700	128013714	1974	1974	1974	1974	0
329	20241210	132600	128013714	1974	1974	1974	1974	0
330	20241210	132500	128013714	1974	1974	1974	1974	0
331	20241210	132400	128013714	1974	1974	1974	1974	0
332	20241210	132300	128013714	1974	1974	1974	1974	0
333	20241210	132200	128013714	1974	1974	1974	1974	0
334	20241210	132100	128013714	1974	1974	1974	1974	0
335	20241210	132000	128013714	1974	1974	1974	1974	0
336	20241210	131900	128013714	1974	1974	1974	1974	0
337	20241210	131800	128013714	1974	1974	1974	1974	0
338	20241210	131700	128013714	1974	1974	1974	1974	0
339	20241210	131600	128013714	1974	1974	1974	1974	0
340	20241210	131500	128013714	1974	1974	1974	1974	0
341	20241210	131400	128013714	1974	1974	1974	1974	0
342	20241210	131300	128013714	1974	1974	1974	1974	0
343	20241210	131200	128013714	1974	1974	1974	1974	0
344	20241210	131100	128013714	1974	1974	1974	1974	2
345	20241210	131000	128009766	1975	1975	1975	1975	0
346	20241210	130900	128009766	1975	1975	1975	1975	0
347	20241210	130800	128009766	1975	1975	1975	1975	0
348	20241210	130700	128009766	1975	1975	1975	1975	0
349	20241210	130600	128009766	1975	1975	1975	1975	0
350	20241210	130500	128009766	1975	1975	1975	1975	0
351	20241210	130400	128009766	1975	1975	1975	1975	0
352	20241210	130300	128009766	1975	1975	1975	1975	0
353	20241210	130200	128009766	1975	1975	1975	1975	0
354	20241210	130100	128009766	1975	1975	1975	1975	0
355	20241210	130000	128009766	1975	1975	1975	1975	0
356	20241210	125900	128009766	1975	1973	1975	1973	18
357	20241210	125800	127974250	1975	1975	1975	1975	0
358	20241210	125700	127974250	1975	1975	1975	1975	0
359	20241210	125600	127974250	1975	1975	1975	1975	150
360	20241210	125500	127678000	1975	1975	1975	1975	0
361	20241210	125400	127678000	1975	1975	1975	1975	0
362	20241210	125300	127678000	1975	1975	1975	1975	0
363	20241210	125200	127678000	1975	1975	1975	1975	9
364	20241210	125100	127660225	1975	1975	1975	1975	0
365	20241210	125000	127660225	1975	1975	1975	1975	0
366	20241210	124900	127660225	1975	1970	1975	1970	3
367	20241210	124800	127654310	1970	1972	1972	1970	47
368	20241210	124700	127561716	1975	1975	1975	1975	0
369	20241210	124600	127561716	1975	1975	1975	1975	3
370	20241210	124500	127555791	1975	1975	1975	1975	7
371	20241210	124400	127541966	1975	1975	1975	1975	7
372	20241210	124300	127528141	1975	1975	1975	1975	1
373	20241210	124200	127526166	1970	1974	1974	1970	130
374	20241210	124100	127269940	1975	1975	1975	1975	1
375	20241210	124000	127267965	1979	1979	1979	1979	0
376	20241210	123900	127267965	1979	1979	1979	1979	0
377	20241210	123800	127267965	1979	1979	1979	1979	0
378	20241210	123700	127267965	1979	1979	1979	1979	0
379	20241210	123600	127267965	1979	1979	1979	1979	0
380	20241210	123500	127267965	1979	1979	1979	1979	1
381	20241210	123400	127265986	1979	1979	1979	1979	3
382	20241210	123300	127260049	1978	1978	1978	1978	0
383	20241210	123200	127260049	1978	1978	1978	1978	0
384	20241210	123100	127260049	1978	1978	1978	1978	0
385	20241210	123000	127260049	1978	1978	1978	1978	1
386	20241210	122900	127258071	1975	1975	1975	1975	1
387	20241210	122800	127256096	1978	1978	1978	1978	1
388	20241210	122700	127254118	1970	1970	1970	1970	0
389	20241210	122600	127254118	1970	1970	1970	1970	20
390	20241210	122500	127214718	1980	1980	1980	1980	0
391	20241210	122400	127214718	1980	1970	1980	1970	215
392	20241210	122300	126791158	1970	1970	1970	1970	1
393	20241210	122200	126789188	1970	1970	1970	1970	4
394	20241210	122100	126781308	1970	1976	1976	1970	1781
395	20241210	122000	123267466	1981	1981	1981	1981	0
396	20241210	121900	123267466	1981	1981	1981	1981	0
397	20241210	121800	123267466	1981	1981	1981	1981	0
398	20241210	121700	123267466	1981	1981	1981	1981	0
399	20241210	121600	123267466	1981	1981	1981	1981	0
400	20241210	121500	123267466	1981	1981	1981	1981	0
401	20241210	121400	123267466	1981	1981	1981	1981	1
402	20241210	121300	123265485	1977	1977	1977	1977	0
403	20241210	121200	123265485	1977	1977	1977	1977	174
404	20241210	121100	122921487	1978	1978	1978	1978	102
405	20241210	121000	122719731	1980	1984	1984	1980	112
406	20241210	120900	122497527	1979	1979	1979	1979	100
407	20241210	120800	122299627	1984	1984	1984	1980	123
408	20241210	120700	122056058	1984	1982	1984	1981	193
409	20241210	120600	121673599	1984	1983	1984	1982	20
410	20241210	120500	121633951	1985	1984	1985	1984	486
411	20241210	120400	120669676	1984	1984	1984	1984	1
412	20241210	120300	120667692	1984	1984	1984	1984	0
413	20241210	120200	120667692	1984	1984	1984	1984	1
414	20241210	120100	120665708	1981	1983	1983	1981	145
415	20241210	120000	120378340	1984	1984	1984	1984	0
416	20241210	115900	120378340	1984	1984	1984	1984	2
417	20241210	115800	120374372	1982	1982	1982	1982	1
418	20241210	115700	120372390	1984	1984	1984	1984	0
419	20241210	115600	120372390	1984	1984	1984	1984	0
420	20241210	115500	120372390	1984	1984	1984	1984	76
421	20241210	115400	120221606	1983	1983	1983	1983	0
422	20241210	115300	120221606	1983	1983	1983	1983	145
423	20241210	115200	119934071	1984	1984	1984	1984	12
424	20241210	115100	119910263	1984	1984	1984	1984	1
425	20241210	115000	119908279	1985	1982	1985	1982	5000
426	20241210	114900	109991396	1978	1978	1978	1978	19
427	20241210	114800	109953814	1979	1979	1979	1979	23
428	20241210	114700	109908297	1982	1982	1982	1982	0
429	20241210	114600	109908297	1982	1982	1982	1982	0
430	20241210	114500	109908297	1982	1980	1982	1980	2
431	20241210	114400	109904335	1983	1983	1983	1983	0
432	20241210	114300	109904335	1983	1983	1983	1983	1
433	20241210	114200	109902352	1977	1977	1977	1977	0
434	20241210	114100	109902352	1977	1983	1983	1977	629
435	20241210	114000	108657812	1983	1983	1983	1983	0
436	20241210	113900	108657812	1983	1983	1983	1983	0
437	20241210	113800	108657812	1983	1983	1983	1983	0
438	20241210	113700	108657812	1983	1983	1983	1983	0
439	20241210	113600	108657812	1983	1983	1983	1983	2
440	20241210	113500	108653846	1983	1983	1983	1983	0
441	20241210	113400	108653846	1983	1983	1983	1983	0
442	20241210	113300	108653846	1983	1983	1983	1983	0
443	20241210	113200	108653846	1983	1983	1983	1983	1
444	20241210	113100	108651863	1983	1979	1983	1979	130
445	20241210	113000	108394589	1980	1981	1981	1980	4
446	20241210	112900	108386666	1985	1985	1985	1985	0
447	20241210	112800	108386666	1985	1985	1985	1985	0
448	20241210	112700	108386666	1985	1985	1985	1985	0
449	20241210	112600	108386666	1985	1985	1985	1985	0
450	20241210	112500	108386666	1985	1985	1985	1985	2
451	20241210	112400	108382696	1980	1980	1980	1980	19
452	20241210	112300	108345076	1981	1981	1981	1981	0
453	20241210	112200	108345076	1981	1981	1981	1981	12
454	20241210	112100	108321304	1985	1985	1985	1985	0
455	20241210	112000	108321304	1985	1985	1985	1985	1
456	20241210	111900	108319319	1984	1984	1984	1984	0
457	20241210	111800	108319319	1984	1982	1984	1982	16
458	20241210	111700	108287605	1977	1977	1977	1977	0
459	20241210	111600	108287605	1977	1977	1977	1977	0
460	20241210	111500	108287605	1977	1982	1982	1977	500
461	20241210	111400	107298870	1985	1985	1985	1985	0
462	20241210	111300	107298870	1985	1985	1985	1985	0
463	20241210	111200	107298870	1985	1985	1985	1985	3
464	20241210	111100	107292915	1977	1983	1983	1977	700
465	20241210	111000	105908317	1986	1986	1986	1986	0
466	20241210	110900	105908317	1986	1986	1986	1986	0
467	20241210	110800	105908317	1986	1986	1987	1986	160
468	20241210	110700	105590554	1986	1986	1986	1986	94
469	20241210	110600	105403870	1987	1987	1987	1987	0
470	20241210	110500	105403870	1987	1987	1987	1987	0
471	20241210	110400	105403870	1987	1983	1987	1982	184
472	20241210	110300	105038992	1984	1984	1984	1984	0
473	20241210	110200	105038992	1984	1984	1984	1984	16
474	20241210	110100	105007248	1986	1984	1986	1983	3645
475	20241210	110000	97777218	1983	1984	1985	1983	105
476	20241210	105900	97568896	1984	1984	1984	1984	18
477	20241210	105800	97533184	1985	1984	1985	1984	4
478	20241210	105700	97525246	1989	1989	1989	1989	0
479	20241210	105600	97525246	1989	1976	1989	1976	6475
480	20241210	105500	84673459	1976	1976	1976	1976	4
481	20241210	105400	84665555	1976	1976	1983	1976	306
482	20241210	105300	84060892	1976	1977	1977	1976	4
483	20241210	105200	84052986	1976	1984	1984	1973	5
484	20241210	105100	84043104	1973	1973	1984	1973	11
485	20241210	105000	84021390	1973	1973	1973	1973	4
486	20241210	104900	84013498	1984	1972	1985	1971	14791
487	20241210	104800	54813339	1969	1972	1972	1969	5
488	20241210	104700	54803490	1969	1969	1969	1969	4
489	20241210	104600	54795614	1969	1969	1969	1969	2
490	20241210	104500	54791676	1969	1969	1969	1969	4
491	20241210	104400	54783800	1969	1969	1969	1969	504
492	20241210	104300	53791424	1969	1973	1973	1969	368
493	20241210	104200	53066823	1965	1965	1965	1965	2
494	20241210	104100	53062893	1965	1965	1971	1965	107
495	20241210	104000	52852020	1966	1966	1966	1966	0
496	20241210	103900	52852020	1966	1966	1966	1966	2
497	20241210	103800	52848088	1974	1974	1974	1974	0
498	20241210	103700	52848088	1974	1974	1974	1974	0
499	20241210	103600	52848088	1974	1974	1974	1974	0
500	20241210	103500	52848088	1974	1974	1974	1974	0
501	20241210	103400	52848088	1974	1970	1974	1970	1163
502	20241210	103300	50553020	1970	1970	1970	1970	15
503	20241210	103200	50523470	1970	1970	1970	1970	85
504	20241210	103100	50356020	1970	1970	1970	1970	100
505	20241210	103000	50159020	1970	1970	1970	1970	0
506	20241210	102900	50159020	1970	1970	1970	1970	0
507	20241210	102800	50159020	1970	1970	1970	1970	0
508	20241210	102700	50159020	1970	1970	1970	1970	0
509	20241210	102600	50159020	1970	1970	1970	1970	0
510	20241210	102500	50159020	1970	1970	1970	1970	0
511	20241210	102400	50159020	1970	1970	1970	1970	0
512	20241210	102300	50159020	1970	1970	1970	1970	0
513	20241210	102200	50159020	1970	1970	1970	1970	0
514	20241210	102100	50159020	1970	1970	1970	1970	10
515	20241210	102000	50139320	1974	1974	1974	1974	0
516	20241210	101900	50139320	1974	1974	1974	1974	0
517	20241210	101800	50139320	1974	1974	1974	1974	0
518	20241210	101700	50139320	1974	1974	1974	1974	0
519	20241210	101600	50139320	1974	1974	1974	1974	0
520	20241210	101500	50139320	1974	1970	1974	1970	11
521	20241210	101400	50117626	1974	1974	1974	1974	0
522	20241210	101300	50117626	1974	1974	1974	1974	0
523	20241210	101200	50117626	1974	1974	1974	1974	0
524	20241210	101100	50117626	1974	1968	1974	1968	75
525	20241210	101000	49970020	1968	1968	1968	1968	12
526	20241210	100900	49946404	1970	1970	1970	1970	13
527	20241210	100800	49920794	1972	1973	1973	1972	22
528	20241210	100700	49877399	1976	1976	1976	1976	14
529	20241210	100600	49849735	1977	1977	1977	1977	0
530	20241210	100500	49849735	1977	1963	1977	1963	4590
531	20241210	100400	40799394	1963	1963	1963	1963	0
532	20241210	100300	40799394	1963	1963	1963	1963	522
533	20241210	100200	39774708	1965	1970	1970	1965	2063
534	20241210	100100	35718639	1974	1974	1974	1974	0
535	20241210	100000	35718639	1974	1974	1974	1974	0
536	20241210	095900	35718639	1974	1973	1974	1973	555
537	20241210	095800	34623129	1970	1970	1970	1970	5
538	20241210	095700	34613279	1971	1971	1971	1971	0
539	20241210	095600	34613279	1971	1971	1971	1971	0
540	20241210	095500	34613279	1971	1971	1971	1971	0
541	20241210	095400	34613279	1971	1971	1971	1971	0
542	20241210	095300	34613279	1971	1971	1971	1971	0
543	20241210	095200	34613279	1971	1971	1971	1971	0
544	20241210	095100	34613279	1971	1971	1971	1971	0
545	20241210	095000	34613279	1971	1971	1971	1971	0
546	20241210	094900	34613279	1971	1971	1971	1971	0
547	20241210	094800	34613279	1971	1971	1971	1971	0
548	20241210	094700	34613279	1971	1971	1971	1971	2
549	20241210	094600	34609337	1974	1974	1974	1974	0
550	20241210	094500	34609337	1974	1974	1974	1974	0
551	20241210	094400	34609337	1974	1974	1974	1974	0
552	20241210	094300	34609337	1974	1974	1974	1974	0
553	20241210	094200	34609337	1974	1974	1974	1974	0
554	20241210	094100	34609337	1974	1971	1974	1971	18
555	20241210	094000	34573856	1975	1975	1975	1975	0
556	20241210	093900	34573856	1975	1975	1975	1975	58
557	20241210	093800	34459306	1975	1975	1975	1975	0
558	20241210	093700	34459306	1975	1976	1976	1974	2534
559	20241210	093600	29454665	1976	1976	1976	1976	2
560	20241210	093500	29450713	1976	1975	1976	1975	13
561	20241210	093400	29425026	1968	1968	1968	1968	55
562	20241210	093300	29316786	1976	1975	1976	1975	88
563	20241210	093200	29142978	1975	1975	1975	1975	0
564	20241210	093100	29142978	1975	1975	1975	1975	10
565	20241210	093000	29123228	1977	1977	1977	1977	1
566	20241210	092900	29121251	1967	1977	1978	1967	375
567	20241210	092800	28381722	1966	1967	1974	1966	911
568	20241210	092700	26590386	1967	1965	1967	1965	2
569	20241210	092600	26586454	1965	1979	1979	1965	2
570	20241210	092500	26582510	1964	1979	1979	1962	8
571	20241210	092400	26566754	1962	1960	1980	1960	5
572	20241210	092300	26556911	1977	1965	1980	1959	6
573	20241210	092200	26545088	1982	1982	1982	1982	2
574	20241210	092100	26541124	1968	1968	1968	1968	1
575	20241210	092000	26539156	1985	1980	1986	1980	1004
576	20241210	091900	24550326	1980	1977	1980	1930	152
577	20241210	091800	24253140	1994	1994	1994	1994	0
578	20241210	091700	24253140	1994	1994	1994	1994	0
579	20241210	091600	24253140	1994	1994	1994	1993	111
580	20241210	091500	24031906	1997	1983	1998	1974	12
581	20241210	091400	24008066	1998	2025	2025	1984	620
582	20241210	091300	22767576	2025	1955	2025	1955	4317
583	20241210	091200	14266548	1953	1953	1953	1953	0
584	20241210	091100	14266548	1953	1956	1956	1953	2
585	20241210	091000	14262639	1959	1943	1960	1943	3601
586	20241210	090900	7239676	1950	1950	1950	1950	0
587	20241210	090800	7239676	1950	1950	1950	1950	0
588	20241210	090700	7239676	1950	1950	1950	1950	0
589	20241210	090600	7239676	1950	1950	1950	1950	0
590	20241210	090500	7239676	1950	1950	1950	1950	0
591	20241210	090400	7239676	1950	1947	1950	1947	90
592	20241210	090300	7064259	1929	1949	1949	1929	50
593	20241210	090200	6967409	1950	1925	1950	1925	1209
594	20241210	090100	4633508	1927	1917	1927	1917	381
595	20241210	090000	3902561	1916	1910	1916	1910	2041