KissMeData/012860/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185800	473213470	1970	1970	1970	1970	2103
3	20240322	185700	473213470	1970	1970	1970	1970	0
4	20240322	185600	473213470	1970	1970	1970	1970	0
5	20240322	185500	473213470	1970	1970	1970	1970	0
6	20240322	185400	473213470	1970	1970	1970	1970	0
7	20240322	185300	473213470	1970	1970	1970	1970	0
8	20240322	185200	473213470	1970	1970	1970	1970	0
9	20240322	185100	473213470	1970	1970	1970	1970	0
10	20240322	185000	473213470	1970	1970	1970	1970	0
11	20240322	184900	473213470	1970	1970	1970	1970	0
12	20240322	184800	473213470	1970	1970	1970	1970	0
13	20240322	184700	473213470	1970	1970	1970	1970	0
14	20240322	184600	473213470	1970	1970	1970	1970	0
15	20240322	184500	473213470	1970	1970	1970	1970	0
16	20240322	184400	473213470	1970	1970	1970	1970	0
17	20240322	184300	473213470	1970	1970	1970	1970	0
18	20240322	184200	473213470	1970	1970	1970	1970	0
19	20240322	184100	473213470	1970	1970	1970	1970	0
20	20240322	184000	473213470	1970	1970	1970	1970	0
21	20240322	183900	473213470	1970	1970	1970	1970	0
22	20240322	183800	473213470	1970	1970	1970	1970	0
23	20240322	183700	473213470	1970	1970	1970	1970	0
24	20240322	183600	473213470	1970	1970	1970	1970	0
25	20240322	183500	473213470	1970	1970	1970	1970	0
26	20240322	183400	473213470	1970	1970	1970	1970	0
27	20240322	183300	473213470	1970	1970	1970	1970	0
28	20240322	183200	473213470	1970	1970	1970	1970	0
29	20240322	183100	473213470	1970	1970	1970	1970	0
30	20240322	183000	473213470	1970	1970	1970	1970	0
31	20240322	182900	473213470	1970	1970	1970	1970	0
32	20240322	182800	473213470	1970	1970	1970	1970	2103
33	20240322	182700	473213470	1970	1970	1970	1970	0
34	20240322	182600	473213470	1970	1970	1970	1970	0
35	20240322	182500	473213470	1970	1970	1970	1970	0
36	20240322	182400	473213470	1970	1970	1970	1970	0
37	20240322	182300	473213470	1970	1970	1970	1970	0
38	20240322	182200	473213470	1970	1970	1970	1970	0
39	20240322	182100	473213470	1970	1970	1970	1970	0
40	20240322	182000	473213470	1970	1970	1970	1970	0
41	20240322	181900	473213470	1970	1970	1970	1970	0
42	20240322	181800	473213470	1970	1970	1970	1970	0
43	20240322	181700	473213470	1970	1970	1970	1970	0
44	20240322	181600	473213470	1970	1970	1970	1970	0
45	20240322	181500	473213470	1970	1970	1970	1970	0
46	20240322	181400	473213470	1970	1970	1970	1970	0
47	20240322	181300	473213470	1970	1970	1970	1970	0
48	20240322	181200	473213470	1970	1970	1970	1970	0
49	20240322	181100	473213470	1970	1970	1970	1970	0
50	20240322	181000	473213470	1970	1970	1970	1970	0
51	20240322	180900	473213470	1970	1970	1970	1970	0
52	20240322	180800	473213470	1970	1970	1970	1970	0
53	20240322	180700	473213470	1970	1970	1970	1970	0
54	20240322	180600	473213470	1970	1970	1970	1970	0
55	20240322	180500	473213470	1970	1970	1970	1970	0
56	20240322	180400	473213470	1970	1970	1970	1970	0
57	20240322	180300	473213470	1970	1970	1970	1970	0
58	20240322	180200	473213470	1970	1970	1970	1970	0
59	20240322	180100	473213470	1970	1970	1970	1970	0
60	20240322	180000	473213470	1970	1970	1970	1970	0
61	20240322	175900	473213470	1970	1970	1970	1970	0
62	20240322	175800	473213470	1970	1970	1970	1970	2103
63	20240322	175700	473213470	1970	1970	1970	1970	0
64	20240322	175600	473213470	1970	1970	1970	1970	0
65	20240322	175500	473213470	1970	1970	1970	1970	0
66	20240322	175400	473213470	1970	1970	1970	1970	0
67	20240322	175300	473213470	1970	1970	1970	1970	0
68	20240322	175200	473213470	1970	1970	1970	1970	0
69	20240322	175100	473213470	1970	1970	1970	1970	0
70	20240322	175000	473213470	1970	1970	1970	1970	0
71	20240322	174900	473213470	1970	1970	1970	1970	0
72	20240322	174800	473213470	1970	1970	1970	1970	0
73	20240322	174700	473213470	1970	1970	1970	1970	0
74	20240322	174600	473213470	1970	1970	1970	1970	0
75	20240322	174500	473213470	1970	1970	1970	1970	0
76	20240322	174400	473213470	1970	1970	1970	1970	0
77	20240322	174300	473213470	1970	1970	1970	1970	0
78	20240322	174200	473213470	1970	1970	1970	1970	0
79	20240322	174100	473213470	1970	1970	1970	1970	0
80	20240322	174000	473213470	1970	1970	1970	1970	0
81	20240322	173900	473213470	1970	1970	1970	1970	0
82	20240322	173800	473213470	1970	1970	1970	1970	0
83	20240322	173700	473213470	1970	1970	1970	1970	0
84	20240322	173600	473213470	1970	1970	1970	1970	0
85	20240322	173500	473213470	1970	1970	1970	1970	0
86	20240322	173400	473213470	1970	1970	1970	1970	0
87	20240322	173300	473213470	1970	1970	1970	1970	0
88	20240322	173200	473213470	1970	1970	1970	1970	0
89	20240322	173100	473213470	1970	1970	1970	1970	0
90	20240322	173000	473213470	1970	1970	1970	1970	0
91	20240322	172900	473213470	1970	1970	1970	1970	0
92	20240322	172800	473213470	1970	1970	1970	1970	2103
93	20240322	172700	473213470	1970	1970	1970	1970	0
94	20240322	172600	473213470	1970	1970	1970	1970	0
95	20240322	172500	473213470	1970	1970	1970	1970	0
96	20240322	172400	473213470	1970	1970	1970	1970	0
97	20240322	172300	473213470	1970	1970	1970	1970	0
98	20240322	172200	473213470	1970	1970	1970	1970	0
99	20240322	172100	473213470	1970	1970	1970	1970	0
100	20240322	172000	473213470	1970	1970	1970	1970	0
101	20240322	171900	473213470	1970	1970	1970	1970	0
102	20240322	171800	473213470	1970	1970	1970	1970	0
103	20240322	171700	473213470	1970	1970	1970	1970	0
104	20240322	171600	473213470	1970	1970	1970	1970	0
105	20240322	171500	473213470	1970	1970	1970	1970	0
106	20240322	171400	473213470	1970	1970	1970	1970	0
107	20240322	171300	473213470	1970	1970	1970	1970	0
108	20240322	171200	473213470	1970	1970	1970	1970	0
109	20240322	171100	473213470	1970	1970	1970	1970	0
110	20240322	171000	473213470	1970	1970	1970	1970	0
111	20240322	170900	473213470	1970	1970	1970	1970	0
112	20240322	170800	473213470	1970	1970	1970	1970	0
113	20240322	170700	473213470	1970	1970	1970	1970	0
114	20240322	170600	473213470	1970	1970	1970	1970	0
115	20240322	170500	473213470	1970	1970	1970	1970	0
116	20240322	170400	473213470	1970	1970	1970	1970	0
117	20240322	170300	473213470	1970	1970	1970	1970	0
118	20240322	170200	473213470	1970	1970	1970	1970	0
119	20240322	170100	473213470	1970	1970	1970	1970	0
120	20240322	170000	473213470	1970	1970	1970	1970	0
121	20240322	165900	473213470	1970	1970	1970	1970	0
122	20240322	165800	473213470	1970	1970	1970	1970	2103
123	20240322	165700	473213470	1970	1970	1970	1970	0
124	20240322	165600	473213470	1970	1970	1970	1970	0
125	20240322	165500	473213470	1970	1970	1970	1970	0
126	20240322	165400	473213470	1970	1970	1970	1970	0
127	20240322	165300	473213470	1970	1970	1970	1970	0
128	20240322	165200	473213470	1970	1970	1970	1970	0
129	20240322	165100	473213470	1970	1970	1970	1970	0
130	20240322	165000	473213470	1970	1970	1970	1970	0
131	20240322	164900	473213470	1970	1970	1970	1970	0
132	20240322	164800	473213470	1970	1970	1970	1970	0
133	20240322	164700	473213470	1970	1970	1970	1970	0
134	20240322	164600	473213470	1970	1970	1970	1970	0
135	20240322	164500	473213470	1970	1970	1970	1970	0
136	20240322	164400	473213470	1970	1970	1970	1970	0
137	20240322	164300	473213470	1970	1970	1970	1970	0
138	20240322	164200	473213470	1970	1970	1970	1970	0
139	20240322	164100	473213470	1970	1970	1970	1970	0
140	20240322	164000	473213470	1970	1970	1970	1970	0
141	20240322	163900	473213470	1970	1970	1970	1970	0
142	20240322	163800	473213470	1970	1970	1970	1970	0
143	20240322	163700	473213470	1970	1970	1970	1970	0
144	20240322	163600	473213470	1970	1970	1970	1970	0
145	20240322	163500	473213470	1970	1970	1970	1970	0
146	20240322	163400	473213470	1970	1970	1970	1970	0
147	20240322	163300	473213470	1970	1970	1970	1970	0
148	20240322	163200	473213470	1970	1970	1970	1970	0
149	20240322	163100	473213470	1970	1970	1970	1970	0
150	20240322	163000	473213470	1970	1970	1970	1970	0
151	20240322	162900	473213470	1970	1970	1970	1970	0
152	20240322	162800	473213470	1970	1970	1970	1970	2103
153	20240322	162700	473213470	1970	1970	1970	1970	0
154	20240322	162600	473213470	1970	1970	1970	1970	0
155	20240322	162500	473213470	1970	1970	1970	1970	0
156	20240322	162400	473213470	1970	1970	1970	1970	0
157	20240322	162300	473213470	1970	1970	1970	1970	0
158	20240322	162200	473213470	1970	1970	1970	1970	0
159	20240322	162100	473213470	1970	1970	1970	1970	0
160	20240322	162000	473213470	1970	1970	1970	1970	0
161	20240322	161900	473213470	1970	1970	1970	1970	0
162	20240322	161800	473213470	1970	1970	1970	1970	0
163	20240322	161700	473213470	1970	1970	1970	1970	0
164	20240322	161600	473213470	1970	1970	1970	1970	0
165	20240322	161500	473213470	1970	1970	1970	1970	0
166	20240322	161400	473213470	1970	1970	1970	1970	0
167	20240322	161300	473213470	1970	1970	1970	1970	0
168	20240322	161200	473213470	1970	1970	1970	1970	0
169	20240322	161100	473213470	1970	1970	1970	1970	0
170	20240322	161000	473213470	1970	1970	1970	1970	0
171	20240322	160900	473213470	1970	1970	1970	1970	0
172	20240322	160800	473213470	1970	1970	1970	1970	0
173	20240322	160700	473213470	1970	1970	1970	1970	0
174	20240322	160600	473213470	1970	1970	1970	1970	0
175	20240322	160500	473213470	1970	1970	1970	1970	0
176	20240322	160400	473213470	1970	1970	1970	1970	0
177	20240322	160300	473213470	1970	1970	1970	1970	0
178	20240322	160200	473213470	1970	1970	1970	1970	0
179	20240322	160100	473213470	1970	1970	1970	1970	0
180	20240322	160000	473213470	1970	1970	1970	1970	0
181	20240322	155900	473213470	1970	1970	1970	1970	0
182	20240322	155800	473213470	1970	1970	1970	1970	2103
183	20240322	155700	473213470	1970	1970	1970	1970	0
184	20240322	155600	473213470	1970	1970	1970	1970	0
185	20240322	155500	473213470	1970	1970	1970	1970	0
186	20240322	155400	473213470	1970	1970	1970	1970	0
187	20240322	155300	473213470	1970	1970	1970	1970	0
188	20240322	155200	473213470	1970	1970	1970	1970	0
189	20240322	155100	473213470	1970	1970	1970	1970	0
190	20240322	155000	473213470	1970	1970	1970	1970	0
191	20240322	154900	473213470	1970	1970	1970	1970	0
192	20240322	154800	473213470	1970	1970	1970	1970	0
193	20240322	154700	473213470	1970	1970	1970	1970	0
194	20240322	154600	473213470	1970	1970	1970	1970	0
195	20240322	154500	473213470	1970	1970	1970	1970	0
196	20240322	154400	473213470	1970	1970	1970	1970	0
197	20240322	154300	473213470	1970	1970	1970	1970	0
198	20240322	154200	473213470	1970	1970	1970	1970	0
199	20240322	154100	473213470	1970	1970	1970	1970	0
200	20240322	154000	473213470	1970	1970	1970	1970	0
201	20240322	153900	473213470	1970	1970	1970	1970	0
202	20240322	153800	473213470	1970	1970	1970	1970	0
203	20240322	153700	473213470	1970	1970	1970	1970	0
204	20240322	153600	473213470	1970	1970	1970	1970	0
205	20240322	153500	473213470	1970	1970	1970	1970	0
206	20240322	153400	473213470	1970	1970	1970	1970	0
207	20240322	153300	473213470	1970	1970	1970	1970	0
208	20240322	153200	473213470	1970	1970	1970	1970	0
209	20240322	153100	473213470	1970	1970	1970	1970	0
210	20240322	153000	473213470	1970	1970	1970	1970	2103
211	20240322	152900	469070560	1966	1966	1966	1966	0
212	20240322	152800	469070560	1966	1966	1966	1966	0
213	20240322	152700	469070560	1966	1966	1966	1966	0
214	20240322	152600	469070560	1966	1966	1966	1966	0
215	20240322	152500	469070560	1966	1966	1966	1966	0
216	20240322	152400	469070560	1966	1966	1966	1966	0
217	20240322	152300	469070560	1966	1966	1966	1966	0
218	20240322	152200	469070560	1966	1966	1966	1966	0
219	20240322	152100	469070560	1966	1966	1966	1966	0
220	20240322	152000	469070560	1966	1966	1966	1966	0
221	20240322	151900	469070560	1966	1970	1970	1966	1742
222	20240322	151800	465644104	1970	1969	1970	1969	564
223	20240322	151700	464533388	1969	1969	1969	1969	0
224	20240322	151600	464533388	1969	1969	1969	1969	100
225	20240322	151500	464336488	1966	1967	1967	1966	1800
226	20240322	151400	460796144	1966	1966	1966	1966	0
227	20240322	151300	460796144	1966	1966	1966	1966	0
228	20240322	151200	460796144	1966	1966	1966	1966	190
229	20240322	151100	460422604	1966	1966	1966	1965	1245
230	20240322	151000	457975018	1966	1966	1966	1965	989
231	20240322	150900	456030647	1965	1966	1966	1965	454
232	20240322	150800	455138492	1965	1970	1970	1965	2071
233	20240322	150700	451061061	1970	1969	1970	1966	339
234	20240322	150600	450393821	1969	1969	1969	1969	40
235	20240322	150500	450315061	1969	1969	1969	1969	0
236	20240322	150400	450315061	1969	1969	1969	1969	500
237	20240322	150300	449330561	1969	1969	1969	1969	1272
238	20240322	150200	446825993	1968	1968	1968	1968	0
239	20240322	150100	446825993	1968	1966	1968	1966	1277
240	20240322	150000	444313703	1965	1965	1965	1964	337
241	20240322	145900	443651500	1966	1966	1966	1966	60
242	20240322	145800	443533540	1964	1963	1964	1963	313
243	20240322	145700	442918858	1964	1963	1964	1963	104
244	20240322	145600	442714705	1963	1963	1963	1963	6
245	20240322	145500	442702927	1962	1962	1962	1962	570
246	20240322	145400	441584587	1962	1962	1962	1962	2040
247	20240322	145300	437582107	1962	1962	1962	1962	0
248	20240322	145200	437582107	1962	1963	1963	1962	525
249	20240322	145100	436551957	1963	1963	1963	1963	502
250	20240322	145000	435566531	1963	1963	1963	1963	500
251	20240322	144900	434585031	1963	1963	1963	1963	466
252	20240322	144800	433670273	1963	1963	1963	1963	1034
253	20240322	144700	431640531	1965	1965	1965	1965	0
254	20240322	144600	431640531	1965	1965	1965	1965	0
255	20240322	144500	431640531	1965	1965	1965	1965	0
256	20240322	144400	431640531	1965	1965	1965	1965	0
257	20240322	144300	431640531	1965	1965	1965	1965	0
258	20240322	144200	431640531	1965	1965	1965	1965	0
259	20240322	144100	431640531	1965	1965	1965	1965	0
260	20240322	144000	431640531	1965	1965	1965	1965	0
261	20240322	143900	431640531	1965	1965	1965	1965	70
262	20240322	143800	431502981	1965	1965	1965	1965	7
263	20240322	143700	431489226	1962	1962	1962	1962	0
264	20240322	143600	431489226	1962	1962	1962	1962	3
265	20240322	143500	431483340	1962	1962	1962	1962	5
266	20240322	143400	431473530	1962	1962	1962	1962	0
267	20240322	143300	431473530	1962	1964	1964	1962	3100
268	20240322	143200	425390249	1964	1964	1964	1964	0
269	20240322	143100	425390249	1964	1963	1964	1963	11
270	20240322	143000	425368655	1965	1965	1965	1965	0
271	20240322	142900	425368655	1965	1965	1965	1965	0
272	20240322	142800	425368655	1965	1965	1965	1965	6
273	20240322	142700	425356865	1965	1965	1965	1965	52
274	20240322	142600	425254685	1962	1962	1965	1962	52
275	20240322	142500	425152658	1962	1965	1965	1961	1421
276	20240322	142400	422365373	1962	1964	1964	1962	8282
277	20240322	142300	406107086	1965	1965	1965	1965	1645
278	20240322	142200	402874661	1966	1966	1966	1966	0
279	20240322	142100	402874661	1966	1966	1966	1966	0
280	20240322	142000	402874661	1966	1966	1966	1966	0
281	20240322	141900	402874661	1966	1966	1966	1966	863
282	20240322	141800	401178003	1966	1966	1966	1966	0
283	20240322	141700	401178003	1966	1966	1966	1966	0
284	20240322	141600	401178003	1966	1966	1966	1966	0
285	20240322	141500	401178003	1966	1967	1967	1966	1233
286	20240322	141400	398753775	1966	1966	1966	1966	0
287	20240322	141300	398753775	1966	1966	1966	1966	0
288	20240322	141200	398753775	1966	1966	1966	1966	0
289	20240322	141100	398753775	1966	1966	1966	1966	0
290	20240322	141000	398753775	1966	1966	1966	1966	0
291	20240322	140900	398753775	1966	1966	1966	1966	5
292	20240322	140800	398743945	1966	1966	1966	1966	0
293	20240322	140700	398743945	1966	1968	1968	1966	700
294	20240322	140600	397367713	1969	1969	1969	1969	0
295	20240322	140500	397367713	1969	1969	1969	1969	0
296	20240322	140400	397367713	1969	1969	1969	1969	1
297	20240322	140300	397365744	1968	1968	1968	1968	20
298	20240322	140200	397326384	1969	1969	1969	1969	0
299	20240322	140100	397326384	1969	1969	1969	1969	1
300	20240322	140000	397324415	1966	1966	1966	1966	0
301	20240322	135900	397324415	1966	1966	1966	1966	0
302	20240322	135800	397324415	1966	1966	1966	1966	1
303	20240322	135700	397322449	1966	1966	1966	1966	0
304	20240322	135600	397322449	1966	1966	1966	1966	0
305	20240322	135500	397322449	1966	1966	1966	1966	0
306	20240322	135400	397322449	1966	1966	1966	1966	146
307	20240322	135300	397035413	1966	1966	1966	1966	50
308	20240322	135200	396937113	1966	1968	1968	1966	7000
309	20240322	135100	383168921	1968	1968	1968	1968	67
310	20240322	135000	383037065	1969	1969	1969	1969	0
311	20240322	134900	383037065	1969	1969	1969	1969	0
312	20240322	134800	383037065	1969	1969	1969	1969	0
313	20240322	134700	383037065	1969	1969	1969	1969	11
314	20240322	134600	383015406	1969	1969	1969	1969	0
315	20240322	134500	383015406	1969	1969	1969	1969	0
316	20240322	134400	383015406	1969	1969	1969	1969	0
317	20240322	134300	383015406	1969	1969	1969	1969	0
318	20240322	134200	383015406	1969	1969	1969	1969	2
319	20240322	134100	383011468	1967	1967	1967	1967	0
320	20240322	134000	383011468	1967	1968	1968	1967	2242
321	20240322	133900	378600454	1968	1968	1968	1968	0
322	20240322	133800	378600454	1968	1968	1968	1968	0
323	20240322	133700	378600454	1968	1968	1968	1968	0
324	20240322	133600	378600454	1968	1968	1968	1968	3
325	20240322	133500	378594550	1968	1968	1968	1968	0
326	20240322	133400	378594550	1968	1968	1968	1968	511
327	20240322	133300	377588902	1966	1966	1966	1966	0
328	20240322	133200	377588902	1966	1966	1966	1966	0
329	20240322	133100	377588902	1966	1966	1966	1966	256
330	20240322	133000	377085606	1968	1968	1968	1968	0
331	20240322	132900	377085606	1968	1968	1968	1968	1
332	20240322	132800	377083638	1966	1966	1966	1966	2200
333	20240322	132700	372758438	1966	1966	1966	1966	667
334	20240322	132600	371447116	1968	1968	1968	1968	0
335	20240322	132500	371447116	1968	1968	1968	1968	1
336	20240322	132400	371445148	1967	1967	1967	1967	1
337	20240322	132300	371443181	1967	1967	1967	1967	0
338	20240322	132200	371443181	1967	1967	1967	1967	4
339	20240322	132100	371435313	1967	1967	1967	1966	327
340	20240322	132000	370792428	1968	1968	1968	1967	102
341	20240322	131900	370591792	1968	1968	1968	1968	555
342	20240322	131800	369499552	1967	1967	1967	1967	0
343	20240322	131700	369499552	1967	1967	1967	1967	30
344	20240322	131600	369440542	1968	1968	1968	1968	0
345	20240322	131500	369440542	1968	1968	1968	1968	0
346	20240322	131400	369440542	1968	1968	1968	1968	0
347	20240322	131300	369440542	1968	1968	1968	1968	1
348	20240322	131200	369438574	1968	1968	1968	1968	6
349	20240322	131100	369426766	1968	1968	1968	1968	0
350	20240322	131000	369426766	1968	1968	1968	1968	0
351	20240322	130900	369426766	1968	1968	1968	1968	0
352	20240322	130800	369426766	1968	1967	1968	1967	1026
353	20240322	130700	367408623	1968	1967	1968	1967	102
354	20240322	130600	367207987	1968	1968	1968	1968	1
355	20240322	130500	367206019	1967	1967	1967	1967	300
356	20240322	130400	366615919	1967	1968	1968	1967	350
357	20240322	130300	365927319	1968	1968	1968	1968	0
358	20240322	130200	365927319	1968	1968	1968	1968	1
359	20240322	130100	365925351	1968	1968	1968	1968	0
360	20240322	130000	365925351	1968	1968	1968	1968	0
361	20240322	125900	365925351	1968	1967	1968	1967	43
362	20240322	125800	365840768	1966	1967	1967	1966	32
363	20240322	125700	365777832	1968	1968	1968	1968	0
364	20240322	125600	365777832	1968	1968	1968	1968	4
365	20240322	125500	365769960	1967	1967	1967	1967	200
366	20240322	125400	365376560	1967	1967	1967	1967	1
367	20240322	125300	365374593	1967	1967	1967	1967	0
368	20240322	125200	365374593	1967	1967	1967	1967	0
369	20240322	125100	365374593	1967	1967	1967	1967	0
370	20240322	125000	365374593	1967	1967	1967	1967	0
371	20240322	124900	365374593	1967	1967	1967	1967	0
372	20240322	124800	365374593	1967	1967	1967	1967	0
373	20240322	124700	365374593	1967	1968	1968	1967	285
374	20240322	124600	364813898	1968	1968	1968	1968	40
375	20240322	124500	364735178	1968	1968	1968	1968	0
376	20240322	124400	364735178	1968	1968	1968	1968	0
377	20240322	124300	364735178	1968	1968	1968	1968	100
378	20240322	124200	364538378	1968	1968	1968	1968	0
379	20240322	124100	364538378	1968	1968	1968	1968	10
380	20240322	124000	364518698	1968	1968	1968	1968	17
381	20240322	123900	364485242	1968	1968	1968	1968	0
382	20240322	123800	364485242	1968	1968	1968	1968	1
383	20240322	123700	364483274	1965	1965	1965	1965	929
384	20240322	123600	362657789	1965	1965	1965	1965	90
385	20240322	123500	362480939	1968	1965	1968	1965	1101
386	20240322	123400	360317471	1965	1965	1968	1965	253
387	20240322	123300	359820285	1966	1967	1967	1966	1077
388	20240322	123200	357702763	1967	1967	1967	1967	1
389	20240322	123100	357700796	1967	1967	1967	1967	13
390	20240322	123000	357675225	1967	1967	1967	1967	0
391	20240322	122900	357675225	1967	1967	1967	1967	0
392	20240322	122800	357675225	1967	1968	1968	1967	52
393	20240322	122700	357572936	1967	1968	1968	1967	600
394	20240322	122600	356392636	1967	1967	1967	1967	500
395	20240322	122500	355409136	1968	1968	1968	1968	12
396	20240322	122400	355385520	1968	1968	1968	1968	13
397	20240322	122300	355359936	1968	1968	1968	1968	8
398	20240322	122200	355344192	1967	1968	1968	1967	1550
399	20240322	122100	352295292	1968	1968	1968	1968	49
400	20240322	122000	352198860	1968	1968	1968	1968	0
401	20240322	121900	352198860	1968	1969	1969	1968	516
402	20240322	121800	351183356	1969	1969	1969	1969	0
403	20240322	121700	351183356	1969	1969	1969	1969	2
404	20240322	121600	351179418	1969	1969	1969	1969	20
405	20240322	121500	351140038	1970	1970	1970	1970	0
406	20240322	121400	351140038	1970	1970	1970	1970	8
407	20240322	121300	351124278	1970	1968	1970	1968	968
408	20240322	121200	349219158	1970	1970	1970	1970	21
409	20240322	121100	349177788	1970	1970	1970	1970	21
410	20240322	121000	349136418	1970	1970	1970	1970	0
411	20240322	120900	349136418	1970	1967	1970	1967	203
412	20240322	120800	348737008	1970	1970	1970	1970	2
413	20240322	120700	348733068	1967	1967	1967	1967	1
414	20240322	120600	348731101	1967	1967	1967	1967	500
415	20240322	120500	347747601	1967	1967	1967	1967	0
416	20240322	120400	347747601	1967	1967	1967	1967	0
417	20240322	120300	347747601	1967	1967	1967	1967	0
418	20240322	120200	347747601	1967	1969	1970	1967	1024
419	20240322	120100	345730718	1969	1969	1969	1969	202
420	20240322	120000	345332980	1967	1969	1969	1967	129
421	20240322	115900	345079089	1969	1969	1969	1969	0
422	20240322	115800	345079089	1969	1969	1969	1969	91
423	20240322	115700	344899910	1969	1969	1969	1969	1
424	20240322	115600	344897941	1966	1966	1966	1966	0
425	20240322	115500	344897941	1966	1966	1966	1966	0
426	20240322	115400	344897941	1966	1967	1967	1966	1250
427	20240322	115300	342440429	1969	1969	1969	1969	10
428	20240322	115200	342420739	1969	1969	1969	1969	514
429	20240322	115100	341408673	1969	1966	1969	1966	401
430	20240322	115000	340620304	1966	1966	1966	1966	2
431	20240322	114900	340616372	1966	1966	1966	1966	290
432	20240322	114800	340046232	1966	1966	1966	1966	0
433	20240322	114700	340046232	1966	1966	1966	1966	0
434	20240322	114600	340046232	1966	1966	1966	1966	0
435	20240322	114500	340046232	1966	1966	1966	1966	0
436	20240322	114400	340046232	1966	1969	1969	1966	201
437	20240322	114300	339651003	1966	1966	1966	1966	0
438	20240322	114200	339651003	1966	1966	1966	1966	200
439	20240322	114100	339257803	1966	1967	1967	1966	170
440	20240322	114000	338923513	1967	1966	1968	1966	61
441	20240322	113900	338803484	1966	1967	1968	1966	451
442	20240322	113800	337916766	1969	1969	1969	1969	0
443	20240322	113700	337916766	1969	1969	1969	1969	36
444	20240322	113600	337845882	1967	1967	1967	1967	0
445	20240322	113500	337845882	1967	1967	1967	1967	70
446	20240322	113400	337708192	1966	1966	1966	1966	1039
447	20240322	113300	335665518	1969	1966	1969	1966	554
448	20240322	113200	334576351	1967	1967	1967	1967	0
449	20240322	113100	334576351	1967	1967	1967	1967	0
450	20240322	113000	334576351	1967	1967	1967	1967	500
451	20240322	112900	333592851	1967	1967	1967	1967	1105
452	20240322	112800	331419316	1967	1967	1967	1967	54
453	20240322	112700	331313098	1967	1967	1967	1967	142
454	20240322	112600	331033784	1967	1967	1967	1967	0
455	20240322	112500	331033784	1967	1967	1967	1967	179
456	20240322	112400	330681691	1968	1968	1968	1968	0
457	20240322	112300	330681691	1968	1968	1968	1968	0
458	20240322	112200	330681691	1968	1968	1968	1968	0
459	20240322	112100	330681691	1968	1968	1968	1968	500
460	20240322	112000	329697691	1968	1968	1968	1968	50
461	20240322	111900	329599291	1970	1970	1970	1970	0
462	20240322	111800	329599291	1970	1970	1970	1970	0
463	20240322	111700	329599291	1970	1970	1970	1970	0
464	20240322	111600	329599291	1970	1969	1970	1969	5
465	20240322	111500	329589442	1970	1970	1970	1970	0
466	20240322	111400	329589442	1970	1970	1970	1970	0
467	20240322	111300	329589442	1970	1970	1970	1970	0
468	20240322	111200	329589442	1970	1970	1970	1970	0
469	20240322	111100	329589442	1970	1970	1970	1970	9
470	20240322	111000	329571712	1970	1970	1970	1970	60
471	20240322	110900	329453512	1970	1967	1970	1967	779
472	20240322	110800	327921216	1967	1967	1967	1967	0
473	20240322	110700	327921216	1967	1967	1967	1967	5242
474	20240322	110600	317610202	1967	1967	1967	1967	0
475	20240322	110500	317610202	1967	1967	1967	1967	2
476	20240322	110400	317606268	1967	1969	1969	1967	5030
477	20240322	110300	307710274	1970	1970	1970	1970	0
478	20240322	110200	307710274	1970	1970	1970	1970	0
479	20240322	110100	307710274	1970	1970	1970	1970	300
480	20240322	110000	307119274	1969	1969	1969	1969	180
481	20240322	105900	306764854	1968	1968	1968	1968	109
482	20240322	105800	306550342	1968	1968	1968	1968	0
483	20240322	105700	306550342	1968	1968	1968	1968	420
484	20240322	105600	305723782	1968	1968	1968	1968	79
485	20240322	105500	305568310	1968	1968	1968	1968	157
486	20240322	105400	305259334	1968	1968	1968	1968	0
487	20240322	105300	305259334	1968	1969	1969	1968	105
488	20240322	105200	305052594	1968	1968	1968	1968	0
489	20240322	105100	305052594	1968	1969	1969	1968	1959
490	20240322	105000	301196977	1969	1969	1969	1969	17
491	20240322	104900	301163504	1970	1970	1970	1970	228
492	20240322	104800	300714344	1975	1970	1975	1970	2
493	20240322	104700	300710399	1970	1970	1970	1970	15
494	20240322	104600	300680849	1970	1970	1970	1970	1
495	20240322	104500	300678879	1976	1976	1976	1976	0
496	20240322	104400	300678879	1976	1976	1976	1976	0
497	20240322	104300	300678879	1976	1976	1976	1976	109
498	20240322	104200	300463495	1970	1970	1970	1970	30
499	20240322	104100	300404395	1970	1970	1970	1970	51
500	20240322	104000	300303925	1970	1970	1970	1970	1533
501	20240322	103900	297283915	1970	1976	1976	1969	858
502	20240322	103800	295593592	1976	1971	1976	1971	14
503	20240322	103700	295565963	1971	1971	1971	1971	0
504	20240322	103600	295565963	1971	1971	1971	1971	500
505	20240322	103500	294580463	1971	1971	1971	1971	0
506	20240322	103400	294580463	1971	1971	1971	1971	1
507	20240322	103300	294578492	1971	1971	1971	1971	0
508	20240322	103200	294578492	1971	1971	1971	1971	0
509	20240322	103100	294578492	1971	1978	1978	1971	3152
510	20240322	103000	288360555	1978	1977	1978	1970	2453
511	20240322	102900	283512522	1977	1977	1977	1977	51
512	20240322	102800	283411695	1977	1976	1977	1976	2
513	20240322	102700	283407742	1967	1972	1972	1967	42
514	20240322	102600	283325109	1978	1978	1978	1978	6
515	20240322	102500	283313241	1978	1978	1978	1978	0
516	20240322	102400	283313241	1978	1968	1978	1968	2001
517	20240322	102300	279360848	1974	1974	1974	1974	0
518	20240322	102200	279360848	1974	1974	1974	1974	0
519	20240322	102100	279360848	1974	1974	1974	1974	0
520	20240322	102000	279360848	1974	1974	1974	1974	0
521	20240322	101900	279360848	1974	1974	1974	1974	500
522	20240322	101800	278373848	1967	1967	1967	1967	0
523	20240322	101700	278373848	1967	1967	1967	1967	10
524	20240322	101600	278354178	1974	1974	1974	1974	1727
525	20240322	101500	274945080	1974	1970	1974	1970	2000
526	20240322	101400	270998538	1968	1968	1968	1968	500
527	20240322	101300	270014538	1968	1970	1970	1968	3
528	20240322	101200	270008632	1970	1969	1970	1969	5124
529	20240322	101100	259916002	1970	1970	1970	1970	0
530	20240322	101000	259916002	1970	1970	1970	1970	0
531	20240322	100900	259916002	1970	1963	1970	1963	1001
532	20240322	100800	257951032	1963	1964	1964	1963	650
533	20240322	100700	256674577	1963	1963	1963	1963	20
534	20240322	100600	256635317	1963	1971	1971	1963	2541
535	20240322	100500	251642926	1963	1963	1963	1963	0
536	20240322	100400	251642926	1963	1971	1971	1963	212
537	20240322	100300	251226674	1971	1971	1971	1962	3904
538	20240322	100200	243563010	1971	1966	1971	1965	4239
539	20240322	100100	235229164	1966	1966	1971	1966	23
540	20240322	100000	235183931	1966	1966	1971	1966	1046
541	20240322	095900	233127255	1971	1971	1971	1971	20
542	20240322	095800	233087835	1966	1966	1971	1966	1300
543	20240322	095700	230532030	1967	1967	1971	1967	94
544	20240322	095600	230347124	1971	1970	1971	1970	6
545	20240322	095500	230335301	1966	1965	1966	1965	54
546	20240322	095400	230229164	1972	1972	1972	1972	0
547	20240322	095300	230229164	1972	1972	1972	1972	5
548	20240322	095200	230219304	1965	1965	1965	1965	10
549	20240322	095100	230199654	1965	1973	1973	1965	101
550	20240322	095000	230000784	1970	1964	1970	1964	1092
551	20240322	094900	227851057	1964	1964	1964	1964	6
552	20240322	094800	227839273	1963	1963	1968	1963	1121
553	20240322	094700	225638280	1968	1968	1968	1963	116
554	20240322	094600	225410490	1964	1964	1964	1964	4
555	20240322	094500	225402634	1968	1968	1968	1963	1528
556	20240322	094400	222395665	1968	1962	1968	1962	101
557	20240322	094300	222197197	1962	1966	1968	1962	3387
558	20240322	094200	215546379	1966	1968	1968	1966	216
559	20240322	094100	215121511	1969	1968	1969	1968	21
560	20240322	094000	215080182	1969	1970	1971	1969	551
561	20240322	093900	213995132	1970	1969	1970	1969	498
562	20240322	093800	213014086	1970	1971	1973	1970	1729
563	20240322	093700	209607672	1971	1973	1974	1971	1628
564	20240322	093600	206398580	1974	1974	1974	1971	770
565	20240322	093500	204880393	1975	1976	1976	1974	32
566	20240322	093400	204817203	1976	1976	1976	1975	16
567	20240322	093300	204785594	1976	1972	1976	1972	33
568	20240322	093200	204720506	1972	1974	1974	1972	2405
569	20240322	093100	199977015	1976	1975	1976	1974	23
570	20240322	093000	199931602	1976	1976	1976	1976	18
571	20240322	092900	199896034	1977	1973	1977	1973	372
572	20240322	092800	199161755	1974	1973	1974	1973	201
573	20240322	092700	198765181	1973	1973	1973	1973	24
574	20240322	092600	198717829	1975	1976	1976	1974	2142
575	20240322	092500	194489288	1976	1976	1977	1976	941
576	20240322	092400	192629871	1975	1975	1976	1974	599
577	20240322	092300	191446933	1976	1976	1976	1972	74
578	20240322	092200	191300772	1972	1976	1976	1972	1659
579	20240322	092100	188029208	1972	1972	1976	1972	1058
580	20240322	092000	185942816	1976	1974	1976	1972	2813
581	20240322	091900	180393432	1973	1976	1976	1973	2957
582	20240322	091800	174553922	1976	1976	1976	1976	1362
583	20240322	091700	171862610	1976	1976	1980	1975	1283
584	20240322	091600	169322967	1975	1975	1975	1974	1042
585	20240322	091500	167265136	1975	1974	1975	1974	1083
586	20240322	091400	165126476	1975	1983	1983	1975	5784
587	20240322	091300	153677419	1987	1987	1989	1982	3361
588	20240322	091200	147003101	1987	1990	1990	1986	135
589	20240322	091100	146734549	1990	1988	1992	1986	269
590	20240322	091000	146199731	1988	1991	1993	1988	5394
591	20240322	090900	135456237	1991	1990	1991	1990	2741
592	20240322	090800	129999635	1990	1984	1990	1979	636
593	20240322	090700	128739232	1991	1992	1992	1984	3333
594	20240322	090600	122111059	1992	1990	1992	1985	5590
595	20240322	090500	110982464	1991	1993	1993	1991	1554
596	20240322	090400	107887290	1992	1985	1994	1985	18952
597	20240322	090300	70208957	1985	1983	1985	1977	4052
598	20240322	090200	62173008	1986	1970	1986	1970	13615
599	20240322	090100	35162431	1983	1965	1983	1965	2948
600	20240322	090000	29356960	1963	1980	1984	1960	14884