KissMeData/012860/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185700	757779178	1955	1955	1955	1955	8011
3	20231207	185600	757779178	1955	1955	1955	1955	0
4	20231207	185500	757779178	1955	1955	1955	1955	0
5	20231207	185400	757779178	1955	1955	1955	1955	0
6	20231207	185300	757779178	1955	1955	1955	1955	0
7	20231207	185200	757779178	1955	1955	1955	1955	0
8	20231207	185100	757779178	1955	1955	1955	1955	0
9	20231207	185000	757779178	1955	1955	1955	1955	0
10	20231207	184900	757779178	1955	1955	1955	1955	0
11	20231207	184800	757779178	1955	1955	1955	1955	0
12	20231207	184700	757779178	1955	1955	1955	1955	0
13	20231207	184600	757779178	1955	1955	1955	1955	0
14	20231207	184500	757779178	1955	1955	1955	1955	0
15	20231207	184400	757779178	1955	1955	1955	1955	0
16	20231207	184300	757779178	1955	1955	1955	1955	0
17	20231207	184200	757779178	1955	1955	1955	1955	0
18	20231207	184100	757779178	1955	1955	1955	1955	0
19	20231207	184000	757779178	1955	1955	1955	1955	0
20	20231207	183900	757779178	1955	1955	1955	1955	0
21	20231207	183800	757779178	1955	1955	1955	1955	0
22	20231207	183700	757779178	1955	1955	1955	1955	0
23	20231207	183600	757779178	1955	1955	1955	1955	0
24	20231207	183500	757779178	1955	1955	1955	1955	0
25	20231207	183400	757779178	1955	1955	1955	1955	0
26	20231207	183300	757779178	1955	1955	1955	1955	0
27	20231207	183200	757779178	1955	1955	1955	1955	0
28	20231207	183100	757779178	1955	1955	1955	1955	0
29	20231207	183000	757779178	1955	1955	1955	1955	0
30	20231207	182900	757779178	1955	1955	1955	1955	0
31	20231207	182800	757779178	1955	1955	1955	1955	0
32	20231207	182700	757779178	1955	1955	1955	1955	8011
33	20231207	182600	757779178	1955	1955	1955	1955	0
34	20231207	182500	757779178	1955	1955	1955	1955	0
35	20231207	182400	757779178	1955	1955	1955	1955	0
36	20231207	182300	757779178	1955	1955	1955	1955	0
37	20231207	182200	757779178	1955	1955	1955	1955	0
38	20231207	182100	757779178	1955	1955	1955	1955	0
39	20231207	182000	757779178	1955	1955	1955	1955	0
40	20231207	181900	757779178	1955	1955	1955	1955	0
41	20231207	181800	757779178	1955	1955	1955	1955	0
42	20231207	181700	757779178	1955	1955	1955	1955	0
43	20231207	181600	757779178	1955	1955	1955	1955	0
44	20231207	181500	757779178	1955	1955	1955	1955	0
45	20231207	181400	757779178	1955	1955	1955	1955	0
46	20231207	181300	757779178	1955	1955	1955	1955	0
47	20231207	181200	757779178	1955	1955	1955	1955	0
48	20231207	181100	757779178	1955	1955	1955	1955	0
49	20231207	181000	757779178	1955	1955	1955	1955	0
50	20231207	180900	757779178	1955	1955	1955	1955	0
51	20231207	180800	757779178	1955	1955	1955	1955	0
52	20231207	180700	757779178	1955	1955	1955	1955	0
53	20231207	180600	757779178	1955	1955	1955	1955	0
54	20231207	180500	757779178	1955	1955	1955	1955	0
55	20231207	180400	757779178	1955	1955	1955	1955	0
56	20231207	180300	757779178	1955	1955	1955	1955	0
57	20231207	180200	757779178	1955	1955	1955	1955	0
58	20231207	180100	757779178	1955	1955	1955	1955	0
59	20231207	180000	757779178	1955	1955	1955	1955	0
60	20231207	175900	757779178	1955	1955	1955	1955	0
61	20231207	175800	757779178	1955	1955	1955	1955	0
62	20231207	175700	757779178	1955	1955	1955	1955	8011
63	20231207	175600	757779178	1955	1955	1955	1955	0
64	20231207	175500	757779178	1955	1955	1955	1955	0
65	20231207	175400	757779178	1955	1955	1955	1955	0
66	20231207	175300	757779178	1955	1955	1955	1955	0
67	20231207	175200	757779178	1955	1955	1955	1955	0
68	20231207	175100	757779178	1955	1955	1955	1955	0
69	20231207	175000	757779178	1955	1955	1955	1955	0
70	20231207	174900	757779178	1955	1955	1955	1955	0
71	20231207	174800	757779178	1955	1955	1955	1955	0
72	20231207	174700	757779178	1955	1955	1955	1955	0
73	20231207	174600	757779178	1955	1955	1955	1955	0
74	20231207	174500	757779178	1955	1955	1955	1955	0
75	20231207	174400	757779178	1955	1955	1955	1955	0
76	20231207	174300	757779178	1955	1955	1955	1955	0
77	20231207	174200	757779178	1955	1955	1955	1955	0
78	20231207	174100	757779178	1955	1955	1955	1955	0
79	20231207	174000	757779178	1955	1955	1955	1955	0
80	20231207	173900	757779178	1955	1955	1955	1955	0
81	20231207	173800	757779178	1955	1955	1955	1955	0
82	20231207	173700	757779178	1955	1955	1955	1955	0
83	20231207	173600	757779178	1955	1955	1955	1955	0
84	20231207	173500	757779178	1955	1955	1955	1955	0
85	20231207	173400	757779178	1955	1955	1955	1955	0
86	20231207	173300	757779178	1955	1955	1955	1955	0
87	20231207	173200	757779178	1955	1955	1955	1955	0
88	20231207	173100	757779178	1955	1955	1955	1955	0
89	20231207	173000	757779178	1955	1955	1955	1955	0
90	20231207	172900	757779178	1955	1955	1955	1955	0
91	20231207	172800	757779178	1955	1955	1955	1955	0
92	20231207	172700	757779178	1955	1955	1955	1955	8011
93	20231207	172600	757779178	1955	1955	1955	1955	0
94	20231207	172500	757779178	1955	1955	1955	1955	0
95	20231207	172400	757779178	1955	1955	1955	1955	0
96	20231207	172300	757779178	1955	1955	1955	1955	0
97	20231207	172200	757779178	1955	1955	1955	1955	0
98	20231207	172100	757779178	1955	1955	1955	1955	0
99	20231207	172000	757779178	1955	1955	1955	1955	0
100	20231207	171900	757779178	1955	1955	1955	1955	0
101	20231207	171800	757779178	1955	1955	1955	1955	0
102	20231207	171700	757779178	1955	1955	1955	1955	0
103	20231207	171600	757779178	1955	1955	1955	1955	0
104	20231207	171500	757779178	1955	1955	1955	1955	0
105	20231207	171400	757779178	1955	1955	1955	1955	0
106	20231207	171300	757779178	1955	1955	1955	1955	0
107	20231207	171200	757779178	1955	1955	1955	1955	0
108	20231207	171100	757779178	1955	1955	1955	1955	0
109	20231207	171000	757779178	1955	1955	1955	1955	0
110	20231207	170900	757779178	1955	1955	1955	1955	0
111	20231207	170800	757779178	1955	1955	1955	1955	0
112	20231207	170700	757779178	1955	1955	1955	1955	0
113	20231207	170600	757779178	1955	1955	1955	1955	0
114	20231207	170500	757779178	1955	1955	1955	1955	0
115	20231207	170400	757779178	1955	1955	1955	1955	0
116	20231207	170300	757779178	1955	1955	1955	1955	0
117	20231207	170200	757779178	1955	1955	1955	1955	0
118	20231207	170100	757779178	1955	1955	1955	1955	0
119	20231207	170000	757779178	1955	1955	1955	1955	0
120	20231207	165900	757779178	1955	1955	1955	1955	0
121	20231207	165800	757779178	1955	1955	1955	1955	0
122	20231207	165700	757779178	1955	1955	1955	1955	8011
123	20231207	165600	757779178	1955	1955	1955	1955	0
124	20231207	165500	757779178	1955	1955	1955	1955	0
125	20231207	165400	757779178	1955	1955	1955	1955	0
126	20231207	165300	757779178	1955	1955	1955	1955	0
127	20231207	165200	757779178	1955	1955	1955	1955	0
128	20231207	165100	757779178	1955	1955	1955	1955	0
129	20231207	165000	757779178	1955	1955	1955	1955	0
130	20231207	164900	757779178	1955	1955	1955	1955	0
131	20231207	164800	757779178	1955	1955	1955	1955	0
132	20231207	164700	757779178	1955	1955	1955	1955	0
133	20231207	164600	757779178	1955	1955	1955	1955	0
134	20231207	164500	757779178	1955	1955	1955	1955	0
135	20231207	164400	757779178	1955	1955	1955	1955	0
136	20231207	164300	757779178	1955	1955	1955	1955	0
137	20231207	164200	757779178	1955	1955	1955	1955	0
138	20231207	164100	757779178	1955	1955	1955	1955	0
139	20231207	164000	757779178	1955	1955	1955	1955	0
140	20231207	163900	757779178	1955	1955	1955	1955	0
141	20231207	163800	757779178	1955	1955	1955	1955	0
142	20231207	163700	757779178	1955	1955	1955	1955	0
143	20231207	163600	757779178	1955	1955	1955	1955	0
144	20231207	163500	757779178	1955	1955	1955	1955	0
145	20231207	163400	757779178	1955	1955	1955	1955	0
146	20231207	163300	757779178	1955	1955	1955	1955	0
147	20231207	163200	757779178	1955	1955	1955	1955	0
148	20231207	163100	757779178	1955	1955	1955	1955	0
149	20231207	163000	757779178	1955	1955	1955	1955	0
150	20231207	162900	757779178	1955	1955	1955	1955	0
151	20231207	162800	757779178	1955	1955	1955	1955	0
152	20231207	162700	757779178	1955	1955	1955	1955	8011
153	20231207	162600	757779178	1955	1955	1955	1955	0
154	20231207	162500	757779178	1955	1955	1955	1955	0
155	20231207	162400	757779178	1955	1955	1955	1955	0
156	20231207	162300	757779178	1955	1955	1955	1955	0
157	20231207	162200	757779178	1955	1955	1955	1955	0
158	20231207	162100	757779178	1955	1955	1955	1955	0
159	20231207	162000	757779178	1955	1955	1955	1955	0
160	20231207	161900	757779178	1955	1955	1955	1955	0
161	20231207	161800	757779178	1955	1955	1955	1955	0
162	20231207	161700	757779178	1955	1955	1955	1955	0
163	20231207	161600	757779178	1955	1955	1955	1955	0
164	20231207	161500	757779178	1955	1955	1955	1955	0
165	20231207	161400	757779178	1955	1955	1955	1955	0
166	20231207	161300	757779178	1955	1955	1955	1955	0
167	20231207	161200	757779178	1955	1955	1955	1955	0
168	20231207	161100	757779178	1955	1955	1955	1955	0
169	20231207	161000	757779178	1955	1955	1955	1955	0
170	20231207	160900	757779178	1955	1955	1955	1955	0
171	20231207	160800	757779178	1955	1955	1955	1955	0
172	20231207	160700	757779178	1955	1955	1955	1955	0
173	20231207	160600	757779178	1955	1955	1955	1955	0
174	20231207	160500	757779178	1955	1955	1955	1955	0
175	20231207	160400	757779178	1955	1955	1955	1955	0
176	20231207	160300	757779178	1955	1955	1955	1955	0
177	20231207	160200	757779178	1955	1955	1955	1955	0
178	20231207	160100	757779178	1955	1955	1955	1955	0
179	20231207	160000	757779178	1955	1955	1955	1955	0
180	20231207	155900	757779178	1955	1955	1955	1955	0
181	20231207	155800	757779178	1955	1955	1955	1955	0
182	20231207	155700	757779178	1955	1955	1955	1955	8011
183	20231207	155600	757779178	1955	1955	1955	1955	0
184	20231207	155500	757779178	1955	1955	1955	1955	0
185	20231207	155400	757779178	1955	1955	1955	1955	0
186	20231207	155300	757779178	1955	1955	1955	1955	0
187	20231207	155200	757779178	1955	1955	1955	1955	0
188	20231207	155100	757779178	1955	1955	1955	1955	0
189	20231207	155000	757779178	1955	1955	1955	1955	0
190	20231207	154900	757779178	1955	1955	1955	1955	0
191	20231207	154800	757779178	1955	1955	1955	1955	0
192	20231207	154700	757779178	1955	1955	1955	1955	0
193	20231207	154600	757779178	1955	1955	1955	1955	0
194	20231207	154500	757779178	1955	1955	1955	1955	0
195	20231207	154400	757779178	1955	1955	1955	1955	0
196	20231207	154300	757779178	1955	1955	1955	1955	0
197	20231207	154200	757779178	1955	1955	1955	1955	0
198	20231207	154100	757779178	1955	1955	1955	1955	0
199	20231207	154000	757779178	1955	1955	1955	1955	0
200	20231207	153900	757779178	1955	1955	1955	1955	0
201	20231207	153800	757779178	1955	1955	1955	1955	0
202	20231207	153700	757779178	1955	1955	1955	1955	0
203	20231207	153600	757779178	1955	1955	1955	1955	0
204	20231207	153500	757779178	1955	1955	1955	1955	0
205	20231207	153400	757779178	1955	1955	1955	1955	0
206	20231207	153300	757779178	1955	1955	1955	1955	0
207	20231207	153200	757779178	1955	1955	1955	1955	0
208	20231207	153100	757779178	1955	1955	1955	1955	0
209	20231207	153000	757779178	1955	1955	1955	1955	8011
210	20231207	152900	742117673	1960	1960	1960	1960	0
211	20231207	152800	742117673	1960	1960	1960	1960	0
212	20231207	152700	742117673	1960	1960	1960	1960	0
213	20231207	152600	742117673	1960	1960	1960	1960	0
214	20231207	152500	742117673	1960	1960	1960	1960	0
215	20231207	152400	742117673	1960	1960	1960	1960	0
216	20231207	152300	742117673	1960	1960	1960	1960	0
217	20231207	152200	742117673	1960	1960	1960	1960	0
218	20231207	152100	742117673	1960	1960	1960	1960	0
219	20231207	152000	742117673	1960	1960	1960	1960	0
220	20231207	151900	742117673	1960	1960	1960	1960	0
221	20231207	151800	742117673	1960	1960	1960	1960	7
222	20231207	151700	742103953	1960	1960	1960	1960	12
223	20231207	151600	742080433	1954	1957	1959	1954	1212
224	20231207	151500	739709369	1955	1958	1959	1954	10773
225	20231207	151400	718644417	1958	1958	1958	1958	454
226	20231207	151300	717755485	1959	1959	1961	1958	1052
227	20231207	151200	715695530	1959	1961	1961	1959	1556
228	20231207	151100	712644610	1960	1960	1960	1960	1352
229	20231207	151000	709994690	1960	1962	1962	1960	1681
230	20231207	150900	706699830	1961	1962	1962	1960	1100
231	20231207	150800	704543630	1960	1960	1960	1960	1
232	20231207	150700	704541670	1965	1961	1965	1960	774
233	20231207	150600	703023335	1962	1961	1962	1961	38
234	20231207	150500	702948816	1966	1966	1966	1966	2
235	20231207	150400	702944884	1960	1961	1961	1960	2542
236	20231207	150300	697962434	1961	1961	1961	1960	270
237	20231207	150200	697433164	1966	1966	1966	1966	240
238	20231207	150100	696961324	1966	1966	1966	1966	60
239	20231207	150000	696843364	1966	1966	1966	1960	7966
240	20231207	145900	681222181	1966	1967	1967	1964	306
241	20231207	145800	680621019	1964	1965	1967	1964	432
242	20231207	145700	679771832	1965	1963	1965	1963	1520
243	20231207	145600	676786090	1963	1963	1963	1963	0
244	20231207	145500	676786090	1963	1967	1967	1963	661
245	20231207	145400	675488543	1962	1962	1962	1962	289
246	20231207	145300	674921525	1961	1961	1962	1960	1268
247	20231207	145200	672435569	1961	1964	1964	1960	8483
248	20231207	145100	655799970	1964	1964	1964	1964	506
249	20231207	145000	654806186	1965	1965	1965	1965	902
250	20231207	144900	653033756	1965	1967	1967	1965	3274
251	20231207	144800	646597565	1968	1968	1968	1968	15
252	20231207	144700	646568045	1966	1968	1968	1966	1549
253	20231207	144600	643521460	1969	1968	1969	1968	5
254	20231207	144500	643511617	1970	1968	1970	1967	179
255	20231207	144400	643159466	1970	1970	1970	1970	1
256	20231207	144300	643157496	1966	1967	1970	1966	3568
257	20231207	144200	636141831	1971	1970	1971	1968	8950
258	20231207	144100	618520767	1971	1971	1971	1971	50
259	20231207	144000	618422217	1971	1970	1971	1970	2214
260	20231207	143900	614059423	1970	1970	1970	1970	23
261	20231207	143800	614014113	1976	1976	1976	1976	44
262	20231207	143700	613927169	1970	1970	1970	1970	0
263	20231207	143600	613927169	1970	1970	1970	1970	10
264	20231207	143500	613907469	1970	1971	1971	1970	1990
265	20231207	143400	609987168	1976	1976	1976	1971	52
266	20231207	143300	609884666	1971	1971	1971	1970	2520
267	20231207	143200	604919400	1972	1973	1977	1972	1373
268	20231207	143100	602211718	1973	1973	1973	1973	219
269	20231207	143000	601779631	1972	1972	1972	1972	0
270	20231207	142900	601779631	1972	1972	1972	1972	110
271	20231207	142800	601562711	1972	1972	1972	1972	10
272	20231207	142700	601542991	1973	1973	1973	1973	52
273	20231207	142600	601440395	1973	1973	1973	1973	803
274	20231207	142500	599856076	1973	1973	1973	1973	89
275	20231207	142400	599680479	1973	1973	1973	1973	470
276	20231207	142300	598753169	1978	1978	1978	1978	5
277	20231207	142200	598743279	1978	1978	1978	1978	0
278	20231207	142100	598743279	1978	1978	1978	1978	10
279	20231207	142000	598723499	1979	1970	1979	1970	672
280	20231207	141900	597399413	1970	1970	1970	1970	1781
281	20231207	141800	593890843	1970	1970	1970	1970	6652
282	20231207	141700	580786403	1970	1979	1979	1970	15749
283	20231207	141600	549741296	1972	1974	1974	1972	13840
284	20231207	141500	522438003	1974	1975	1975	1974	9924
285	20231207	141400	502838614	1975	1975	1975	1975	0
286	20231207	141300	502838614	1975	1975	1976	1975	2340
287	20231207	141200	498217094	1975	1975	1975	1975	69
288	20231207	141100	498080819	1977	1977	1977	1977	14
289	20231207	141000	498053141	1975	1975	1975	1975	200
290	20231207	140900	497658141	1975	1975	1975	1975	1000
291	20231207	140800	495683141	1976	1976	1976	1976	100
292	20231207	140700	495485541	1976	1980	1980	1976	7339
293	20231207	140600	480963613	1981	1981	1981	1981	0
294	20231207	140500	480963613	1981	1981	1981	1981	14
295	20231207	140400	480935879	1977	1977	1977	1977	962
296	20231207	140300	479034005	1978	1978	1978	1978	116
297	20231207	140200	478804557	1978	1978	1978	1978	36
298	20231207	140100	478733349	1978	1978	1978	1978	561
299	20231207	140000	477623691	1978	1980	1980	1978	1718
300	20231207	135900	474223389	1980	1980	1980	1980	61
301	20231207	135800	474102609	1980	1980	1980	1980	200
302	20231207	135700	473706609	1983	1983	1983	1983	0
303	20231207	135600	473706609	1983	1983	1983	1983	0
304	20231207	135500	473706609	1983	1983	1983	1983	0
305	20231207	135400	473706609	1983	1983	1983	1983	0
306	20231207	135300	473706609	1983	1983	1983	1983	7
307	20231207	135200	473692728	1984	1983	1984	1983	20
308	20231207	135100	473653058	1984	1984	1984	1984	0
309	20231207	135000	473653058	1984	1984	1984	1984	0
310	20231207	134900	473653058	1984	1983	1984	1983	505
311	20231207	134800	472651139	1984	1984	1984	1984	1026
312	20231207	134700	470615555	1984	1977	1984	1977	5
313	20231207	134600	470605663	1984	1983	1984	1983	3
314	20231207	134500	470599712	1977	1983	1983	1977	1066
315	20231207	134400	468485840	1977	1982	1982	1977	213
316	20231207	134300	468064326	1982	1982	1982	1982	0
317	20231207	134200	468064326	1982	1982	1982	1982	11
318	20231207	134100	468042524	1976	1976	1976	1976	1
319	20231207	134000	468040548	1983	1982	1983	1982	103
320	20231207	133900	467836400	1983	1983	1983	1983	0
321	20231207	133800	467836400	1983	1983	1983	1983	0
322	20231207	133700	467836400	1983	1983	1983	1983	0
323	20231207	133600	467836400	1983	1983	1983	1983	20
324	20231207	133500	467796740	1975	1975	1975	1975	0
325	20231207	133400	467796740	1975	1975	1975	1975	0
326	20231207	133300	467796740	1975	1976	1976	1975	1000
327	20231207	133200	465820869	1983	1983	1983	1983	0
328	20231207	133100	465820869	1983	1983	1983	1983	0
329	20231207	133000	465820869	1983	1976	1983	1976	1493
330	20231207	132900	462870694	1976	1977	1977	1976	3508
331	20231207	132800	455938524	1983	1983	1983	1983	3
332	20231207	132700	455932575	1977	1978	1978	1977	2245
333	20231207	132600	451494082	1978	1983	1983	1978	2612
334	20231207	132500	446326399	1979	1979	1979	1979	0
335	20231207	132400	446326399	1979	1979	1979	1979	0
336	20231207	132300	446326399	1979	1979	1979	1979	196
337	20231207	132200	445938515	1983	1980	1983	1980	2
338	20231207	132100	445934552	1983	1983	1983	1983	5
339	20231207	132000	445924637	1984	1980	1984	1980	74
340	20231207	131900	445777825	1978	1979	1979	1978	746
341	20231207	131800	444302227	1980	1980	1980	1980	10
342	20231207	131700	444282427	1984	1984	1984	1984	0
343	20231207	131600	444282427	1984	1980	1984	1979	1088
344	20231207	131500	442128185	1980	1979	1980	1979	2
345	20231207	131400	442124226	1978	1978	1978	1978	1319
346	20231207	131300	439515244	1979	1979	1979	1979	0
347	20231207	131200	439515244	1979	1979	1979	1979	50
348	20231207	131100	439416294	1979	1979	1979	1979	31
349	20231207	131000	439354945	1979	1979	1979	1979	600
350	20231207	130900	438167545	1979	1979	1979	1979	0
351	20231207	130800	438167545	1979	1979	1979	1979	2
352	20231207	130700	438163587	1978	1978	1978	1978	2103
353	20231207	130600	434003853	1978	1978	1978	1978	310
354	20231207	130500	433390673	1980	1980	1980	1980	11
355	20231207	130400	433368893	1980	1980	1980	1980	65
356	20231207	130300	433240193	1980	1980	1980	1980	56
357	20231207	130200	433129313	1980	1980	1980	1980	57
358	20231207	130100	433016453	1978	1980	1980	1978	1186
359	20231207	130000	430670373	1976	1976	1976	1976	0
360	20231207	125900	430670373	1976	1978	1978	1976	5000
361	20231207	125800	420786709	1979	1979	1979	1979	0
362	20231207	125700	420786709	1979	1980	1980	1979	1188
363	20231207	125600	418434490	1981	1981	1981	1981	284
364	20231207	125500	417871886	1981	1981	1981	1981	4
365	20231207	125400	417863962	1981	1981	1981	1981	0
366	20231207	125300	417863962	1981	1981	1981	1981	0
367	20231207	125200	417863962	1981	1981	1981	1981	0
368	20231207	125100	417863962	1981	1983	1983	1981	46
369	20231207	125000	417772812	1984	1984	1984	1984	1
370	20231207	124900	417770828	1985	1983	1985	1983	2
371	20231207	124800	417766860	1985	1985	1985	1985	5
372	20231207	124700	417756935	1985	1985	1985	1984	42
373	20231207	124600	417673566	1984	1984	1984	1984	1
374	20231207	124500	417671582	1983	1984	1984	1983	214
375	20231207	124400	417247007	1984	1984	1984	1984	17
376	20231207	124300	417213279	1985	1984	1985	1984	3
377	20231207	124200	417207326	1985	1984	1985	1984	117
378	20231207	124100	416975184	1984	1983	1984	1982	344
379	20231207	124000	416293247	1982	1982	1982	1982	1000
380	20231207	123900	414311247	1982	1982	1982	1982	3
381	20231207	123800	414305301	1984	1984	1984	1984	0
382	20231207	123700	414305301	1984	1984	1984	1984	1
383	20231207	123600	414303317	1984	1984	1984	1984	30
384	20231207	123500	414243797	1983	1983	1983	1983	0
385	20231207	123400	414243797	1983	1983	1983	1983	0
386	20231207	123300	414243797	1983	1983	1983	1983	100
387	20231207	123200	414045497	1984	1984	1984	1984	5
388	20231207	123100	414035577	1984	1984	1984	1984	0
389	20231207	123000	414035577	1984	1984	1984	1984	0
390	20231207	122900	414035577	1984	1984	1984	1984	1
391	20231207	122800	414033593	1976	1976	1976	1976	400
392	20231207	122700	413243193	1976	1976	1976	1976	2
393	20231207	122600	413239241	1985	1985	1985	1985	0
394	20231207	122500	413239241	1985	1985	1985	1985	2
395	20231207	122400	413235271	1977	1982	1982	1977	6030
396	20231207	122300	401309154	1985	1985	1985	1985	0
397	20231207	122200	401309154	1985	1985	1985	1985	0
398	20231207	122100	401309154	1985	1982	1985	1982	2247
399	20231207	122000	396853007	1983	1983	1983	1983	94
400	20231207	121900	396666605	1983	1984	1984	1983	632
401	20231207	121800	395413348	1985	1985	1985	1985	12
402	20231207	121700	395389528	1985	1985	1985	1985	0
403	20231207	121600	395389528	1985	1984	1985	1984	118
404	20231207	121500	395155323	1984	1984	1984	1984	0
405	20231207	121400	395155323	1984	1984	1984	1984	2
406	20231207	121300	395151355	1984	1984	1984	1984	0
407	20231207	121200	395151355	1984	1984	1984	1984	188
408	20231207	121100	394778363	1985	1985	1985	1985	1
409	20231207	121000	394776378	1984	1984	1984	1984	349
410	20231207	120900	394083962	1984	1984	1984	1984	2000
411	20231207	120800	390115962	1984	1984	1984	1984	50
412	20231207	120700	390016762	1981	1981	1981	1981	0
413	20231207	120600	390016762	1981	1981	1981	1981	0
414	20231207	120500	390016762	1981	1981	1981	1981	55
415	20231207	120400	389907807	1983	1983	1983	1983	0
416	20231207	120300	389907807	1983	1983	1983	1983	0
417	20231207	120200	389907807	1983	1984	1984	1983	101
418	20231207	120100	389707523	1984	1984	1984	1984	1
419	20231207	120000	389705539	1980	1980	1980	1980	0
420	20231207	115900	389705539	1980	1980	1980	1980	0
421	20231207	115800	389705539	1980	1980	1980	1980	0
422	20231207	115700	389705539	1980	1980	1980	1980	2101
423	20231207	115600	385545559	1980	1980	1980	1980	0
424	20231207	115500	385545559	1980	1980	1980	1980	33
425	20231207	115400	385480219	1980	1980	1980	1980	21
426	20231207	115300	385438639	1977	1977	1977	1977	51
427	20231207	115200	385337812	1977	1980	1980	1977	12
428	20231207	115100	385314082	1980	1980	1980	1980	0
429	20231207	115000	385314082	1980	1980	1980	1980	3
430	20231207	114900	385308142	1978	1978	1978	1978	838
431	20231207	114800	383650578	1978	1978	1978	1978	0
432	20231207	114700	383650578	1978	1976	1978	1976	504
433	20231207	114600	382654404	1978	1978	1978	1978	1010
434	20231207	114500	380656624	1975	1975	1975	1975	200
435	20231207	114400	380261624	1978	1978	1978	1978	594
436	20231207	114300	379086692	1978	1978	1978	1978	0
437	20231207	114200	379086692	1978	1978	1978	1978	399
438	20231207	114100	378297470	1976	1976	1976	1976	220
439	20231207	114000	377862750	1975	1975	1975	1975	0
440	20231207	113900	377862750	1975	1975	1975	1975	0
441	20231207	113800	377862750	1975	1975	1975	1975	0
442	20231207	113700	377862750	1975	1975	1975	1975	0
443	20231207	113600	377862750	1975	1975	1975	1975	1
444	20231207	113500	377860775	1975	1975	1975	1975	307
445	20231207	113400	377254450	1974	1974	1974	1974	310
446	20231207	113300	376642510	1975	1975	1975	1975	0
447	20231207	113200	376642510	1975	1975	1975	1975	214
448	20231207	113100	376219860	1975	1975	1975	1975	1
449	20231207	113000	376217885	1978	1978	1978	1978	100
450	20231207	112900	376020085	1978	1978	1978	1978	107
451	20231207	112800	375808439	1978	1978	1978	1978	0
452	20231207	112700	375808439	1978	1978	1978	1978	100
453	20231207	112600	375610639	1974	1974	1974	1974	3
454	20231207	112500	375604717	1974	1975	1975	1974	906
455	20231207	112400	373815424	1978	1978	1978	1978	100
456	20231207	112300	373617624	1978	1978	1978	1978	500
457	20231207	112200	372628624	1978	1978	1978	1978	0
458	20231207	112100	372628624	1978	1978	1978	1978	0
459	20231207	112000	372628624	1978	1978	1978	1978	0
460	20231207	111900	372628624	1978	1977	1978	1977	55
461	20231207	111800	372519885	1977	1977	1977	1977	0
462	20231207	111700	372519885	1977	1977	1977	1977	15
463	20231207	111600	372490230	1978	1974	1978	1972	10933
464	20231207	111500	350916692	1974	1974	1974	1974	0
465	20231207	111400	350916692	1974	1974	1974	1974	0
466	20231207	111300	350916692	1974	1974	1974	1974	0
467	20231207	111200	350916692	1974	1974	1974	1974	2035
468	20231207	111100	346899602	1974	1975	1975	1974	2086
469	20231207	111000	342780882	1975	1976	1977	1975	2005
470	20231207	110900	338820975	1976	1976	1976	1976	2
471	20231207	110800	338817023	1976	1977	1977	1976	506
472	20231207	110700	337816662	1977	1977	1977	1977	101
473	20231207	110600	337616985	1977	1976	1977	1976	541
474	20231207	110500	336547459	1977	1977	1977	1977	563
475	20231207	110400	335434408	1977	1977	1977	1977	0
476	20231207	110300	335434408	1977	1977	1977	1977	77
477	20231207	110200	335282179	1977	1976	1977	1974	3000
478	20231207	110100	329358017	1975	1975	1975	1975	201
479	20231207	110000	328961042	1975	1975	1975	1975	0
480	20231207	105900	328961042	1975	1975	1975	1975	92
481	20231207	105800	328779342	1975	1975	1975	1975	1
482	20231207	105700	328777367	1975	1975	1975	1975	40
483	20231207	105600	328698367	1975	1975	1975	1975	1010
484	20231207	105500	326703617	1975	1975	1975	1975	5045
485	20231207	105400	316739742	1975	1977	1977	1975	4569
486	20231207	105300	307711760	1977	1977	1977	1977	1198
487	20231207	105200	305343314	1978	1979	1979	1978	1052
488	20231207	105100	303262455	1979	1979	1979	1979	602
489	20231207	105000	302071097	1979	1979	1979	1979	100
490	20231207	104900	301873197	1979	1980	1980	1979	2559
491	20231207	104800	296808377	1980	1981	1981	1980	546
492	20231207	104700	295727105	1982	1982	1982	1982	100
493	20231207	104600	295528905	1982	1982	1982	1982	0
494	20231207	104500	295528905	1982	1982	1982	1982	0
495	20231207	104400	295528905	1982	1982	1982	1982	1000
496	20231207	104300	293546905	1981	1981	1981	1981	0
497	20231207	104200	293546905	1981	1985	1985	1981	606
498	20231207	104100	292346415	1980	1980	1980	1980	0
499	20231207	104000	292346415	1980	1980	1980	1980	0
500	20231207	103900	292346415	1980	1980	1980	1980	801
501	20231207	103800	290760435	1980	1980	1980	1980	0
502	20231207	103700	290760435	1980	1980	1980	1980	0
503	20231207	103600	290760435	1980	1980	1980	1980	186
504	20231207	103500	290392155	1980	1980	1980	1980	814
505	20231207	103400	288780435	1980	1980	1980	1980	61
506	20231207	103300	288659655	1980	1982	1982	1980	1766
507	20231207	103200	285161971	1980	1980	1980	1980	0
508	20231207	103100	285161971	1980	1980	1980	1980	0
509	20231207	103000	285161971	1980	1980	1980	1980	800
510	20231207	102900	283577971	1979	1979	1979	1979	0
511	20231207	102800	283577971	1979	1979	1979	1979	0
512	20231207	102700	283577971	1979	1979	1979	1979	0
513	20231207	102600	283577971	1979	1978	1979	1978	195
514	20231207	102500	283192211	1978	1978	1978	1978	0
515	20231207	102400	283192211	1978	1979	1979	1978	1101
516	20231207	102300	281013780	1979	1979	1979	1979	9945
517	20231207	102200	261332625	1984	1984	1984	1984	0
518	20231207	102100	261332625	1984	1984	1984	1984	435
519	20231207	102000	260469585	1984	1984	1984	1984	11
520	20231207	101900	260447761	1984	1984	1984	1984	2
521	20231207	101800	260443793	1984	1984	1984	1984	59
522	20231207	101700	260326737	1978	1978	1978	1978	0
523	20231207	101600	260326737	1978	1978	1978	1978	1223
524	20231207	101500	257907643	1978	1978	1978	1978	11
525	20231207	101400	257885885	1978	1978	1978	1978	40
526	20231207	101300	257806765	1978	1978	1978	1977	243
527	20231207	101200	257326114	1977	1977	1977	1977	331
528	20231207	101100	256671727	1978	1978	1978	1977	349
529	20231207	101000	255981708	1978	1978	1978	1977	135
530	20231207	100900	255714778	1978	1976	1978	1976	118
531	20231207	100800	255481510	1976	1976	1976	1976	270
532	20231207	100700	254947990	1975	1977	1977	1975	3470
533	20231207	100600	248090487	1976	1977	1977	1976	2000
534	20231207	100500	244137231	1977	1976	1977	1976	766
535	20231207	100400	242623309	1977	1978	1978	1977	1747
536	20231207	100300	239168337	1979	1982	1982	1979	3969
537	20231207	100200	231308046	1982	1982	1982	1982	248
538	20231207	100100	230816510	1982	1983	1983	1982	1786
539	20231207	100000	227276648	1982	1984	1984	1982	66
540	20231207	095900	227145778	1984	1985	1985	1984	5380
541	20231207	095800	216466491	1985	1985	1985	1985	0
542	20231207	095700	216466491	1985	1986	1986	1985	6460
543	20231207	095600	203641391	1985	1985	1985	1985	351
544	20231207	095500	202944656	1985	1985	1985	1985	1682
545	20231207	095400	199605886	1985	1985	1985	1985	61
546	20231207	095300	199484801	1982	1982	1982	1982	100
547	20231207	095200	199286601	1982	1982	1982	1982	1265
548	20231207	095100	196779371	1982	1984	1984	1982	80
549	20231207	095000	196620758	1985	1986	1986	1985	4268
550	20231207	094900	188146685	1987	1987	1988	1987	1029
551	20231207	094800	186102053	1986	1986	1986	1986	9
552	20231207	094700	186084179	1986	1986	1986	1986	1
553	20231207	094600	186082193	1986	1990	1990	1986	179
554	20231207	094500	185726497	1990	1990	1990	1986	47
555	20231207	094400	185632983	1990	1989	1990	1989	540
556	20231207	094300	184558447	1989	1989	1989	1989	20
557	20231207	094200	184518667	1990	1990	1990	1990	1
558	20231207	094100	184516677	1990	1990	1990	1990	0
559	20231207	094000	184516677	1990	1990	1990	1990	5
560	20231207	093900	184506727	1990	1990	1990	1990	0
561	20231207	093800	184506727	1990	1990	1990	1990	15
562	20231207	093700	184476877	1990	1980	1990	1980	977
563	20231207	093600	182542317	1980	1979	1980	1979	55
564	20231207	093500	182433462	1979	1980	1980	1979	1233
565	20231207	093400	179992930	1980	1980	1980	1980	101
566	20231207	093300	179792950	1980	1979	1980	1979	151
567	20231207	093200	179494020	1979	1979	1979	1979	1323
568	20231207	093100	176875803	1979	1979	1979	1979	37
569	20231207	093000	176802580	1979	1979	1979	1979	0
570	20231207	092900	176802580	1979	1983	1991	1979	93
571	20231207	092800	176618135	1976	1975	1976	1974	705
572	20231207	092700	175225553	1974	1977	1977	1974	12299
573	20231207	092600	150929099	1977	1984	1984	1977	7443
574	20231207	092500	136185995	1985	1985	1986	1984	2998
575	20231207	092400	130236369	1985	1987	1987	1985	1614
576	20231207	092300	127031066	1987	1986	1991	1983	3169
577	20231207	092200	120743831	1986	1987	1988	1986	643
578	20231207	092100	119466193	1988	1991	1991	1988	7606
579	20231207	092000	104330574	1991	1992	1993	1991	457
580	20231207	091900	103420515	1992	1993	1993	1992	504
581	20231207	091800	102416545	1993	1992	1993	1992	3
582	20231207	091700	102410567	1993	1993	1993	1993	3
583	20231207	091600	102404588	1993	1990	1993	1990	183
584	20231207	091500	102040142	1990	1990	1990	1990	4715
585	20231207	091400	92657292	1990	1990	1990	1990	887
586	20231207	091300	90892162	1990	1990	1990	1990	50
587	20231207	091200	90792662	1990	1990	1991	1986	7123
588	20231207	091100	76631574	1991	1991	1993	1991	2331
589	20231207	091000	71990353	1993	1993	1993	1992	2450
590	20231207	090900	67107864	1993	1994	1994	1992	4879
591	20231207	090800	57383856	2000	1999	2000	1991	2530
592	20231207	090700	52324465	2005	1988	2005	1988	641
593	20231207	090600	51046982	1987	1988	1988	1987	1201
594	20231207	090500	48660544	1986	1988	1988	1986	1000
595	20231207	090400	46674281	1988	1988	1988	1984	5110
596	20231207	090300	36519788	1988	1983	1988	1983	90
597	20231207	090200	36341243	1983	1982	1988	1982	2043
598	20231207	090100	32291526	1982	1981	1988	1981	1651
599	20231207	090000	29019523	1982	1995	1995	1982	13875