KissMeData/007980/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185000	1238402118	1931	1931	1931	1931	23967
3	20240117	184900	1238402118	1931	1931	1931	1931	0
4	20240117	184800	1238402118	1931	1931	1931	1931	0
5	20240117	184700	1238402118	1931	1931	1931	1931	0
6	20240117	184600	1238402118	1931	1931	1931	1931	0
7	20240117	184500	1238402118	1931	1931	1931	1931	0
8	20240117	184400	1238402118	1931	1931	1931	1931	0
9	20240117	184300	1238402118	1931	1931	1931	1931	0
10	20240117	184200	1238402118	1931	1931	1931	1931	0
11	20240117	184100	1238402118	1931	1931	1931	1931	0
12	20240117	184000	1238402118	1931	1931	1931	1931	0
13	20240117	183900	1238402118	1931	1931	1931	1931	0
14	20240117	183800	1238402118	1931	1931	1931	1931	0
15	20240117	183700	1238402118	1931	1931	1931	1931	0
16	20240117	183600	1238402118	1931	1931	1931	1931	0
17	20240117	183500	1238402118	1931	1931	1931	1931	0
18	20240117	183400	1238402118	1931	1931	1931	1931	0
19	20240117	183300	1238402118	1931	1931	1931	1931	0
20	20240117	183200	1238402118	1931	1931	1931	1931	0
21	20240117	183100	1238402118	1931	1931	1931	1931	0
22	20240117	183000	1238402118	1931	1931	1931	1931	0
23	20240117	182900	1238402118	1931	1931	1931	1931	0
24	20240117	182800	1238402118	1931	1931	1931	1931	0
25	20240117	182700	1238402118	1931	1931	1931	1931	0
26	20240117	182600	1238402118	1931	1931	1931	1931	0
27	20240117	182500	1238402118	1931	1931	1931	1931	0
28	20240117	182400	1238402118	1931	1931	1931	1931	0
29	20240117	182300	1238402118	1931	1931	1931	1931	0
30	20240117	182200	1238402118	1931	1931	1931	1931	0
31	20240117	182100	1238402118	1931	1931	1931	1931	0
32	20240117	182000	1238402118	1931	1931	1931	1931	23967
33	20240117	181900	1238402118	1931	1931	1931	1931	0
34	20240117	181800	1238402118	1931	1931	1931	1931	0
35	20240117	181700	1238402118	1931	1931	1931	1931	0
36	20240117	181600	1238402118	1931	1931	1931	1931	0
37	20240117	181500	1238402118	1931	1931	1931	1931	0
38	20240117	181400	1238402118	1931	1931	1931	1931	0
39	20240117	181300	1238402118	1931	1931	1931	1931	0
40	20240117	181200	1238402118	1931	1931	1931	1931	0
41	20240117	181100	1238402118	1931	1931	1931	1931	0
42	20240117	181000	1238402118	1931	1931	1931	1931	0
43	20240117	180900	1238402118	1931	1931	1931	1931	0
44	20240117	180800	1238402118	1931	1931	1931	1931	0
45	20240117	180700	1238402118	1931	1931	1931	1931	0
46	20240117	180600	1238402118	1931	1931	1931	1931	0
47	20240117	180500	1238402118	1931	1931	1931	1931	0
48	20240117	180400	1238402118	1931	1931	1931	1931	0
49	20240117	180300	1238402118	1931	1931	1931	1931	0
50	20240117	180200	1238402118	1931	1931	1931	1931	0
51	20240117	180100	1238402118	1931	1931	1931	1931	0
52	20240117	180000	1238402118	1931	1931	1931	1931	0
53	20240117	175900	1238402118	1931	1931	1931	1931	0
54	20240117	175800	1238402118	1931	1931	1931	1931	0
55	20240117	175700	1238402118	1931	1931	1931	1931	0
56	20240117	175600	1238402118	1931	1931	1931	1931	0
57	20240117	175500	1238402118	1931	1931	1931	1931	0
58	20240117	175400	1238402118	1931	1931	1931	1931	0
59	20240117	175300	1238402118	1931	1931	1931	1931	0
60	20240117	175200	1238402118	1931	1931	1931	1931	0
61	20240117	175100	1238402118	1931	1931	1931	1931	0
62	20240117	175000	1238402118	1931	1931	1931	1931	23967
63	20240117	174900	1238402118	1931	1931	1931	1931	0
64	20240117	174800	1238402118	1931	1931	1931	1931	0
65	20240117	174700	1238402118	1931	1931	1931	1931	0
66	20240117	174600	1238402118	1931	1931	1931	1931	0
67	20240117	174500	1238402118	1931	1931	1931	1931	0
68	20240117	174400	1238402118	1931	1931	1931	1931	0
69	20240117	174300	1238402118	1931	1931	1931	1931	0
70	20240117	174200	1238402118	1931	1931	1931	1931	0
71	20240117	174100	1238402118	1931	1931	1931	1931	0
72	20240117	174000	1238402118	1931	1931	1931	1931	0
73	20240117	173900	1238402118	1931	1931	1931	1931	0
74	20240117	173800	1238402118	1931	1931	1931	1931	0
75	20240117	173700	1238402118	1931	1931	1931	1931	0
76	20240117	173600	1238402118	1931	1931	1931	1931	0
77	20240117	173500	1238402118	1931	1931	1931	1931	0
78	20240117	173400	1238402118	1931	1931	1931	1931	0
79	20240117	173300	1238402118	1931	1931	1931	1931	0
80	20240117	173200	1238402118	1931	1931	1931	1931	0
81	20240117	173100	1238402118	1931	1931	1931	1931	0
82	20240117	173000	1238402118	1931	1931	1931	1931	0
83	20240117	172900	1238402118	1931	1931	1931	1931	0
84	20240117	172800	1238402118	1931	1931	1931	1931	0
85	20240117	172700	1238402118	1931	1931	1931	1931	0
86	20240117	172600	1238402118	1931	1931	1931	1931	0
87	20240117	172500	1238402118	1931	1931	1931	1931	0
88	20240117	172400	1238402118	1931	1931	1931	1931	0
89	20240117	172300	1238402118	1931	1931	1931	1931	0
90	20240117	172200	1238402118	1931	1931	1931	1931	0
91	20240117	172100	1238402118	1931	1931	1931	1931	0
92	20240117	172000	1238402118	1931	1931	1931	1931	23967
93	20240117	171900	1238402118	1931	1931	1931	1931	0
94	20240117	171800	1238402118	1931	1931	1931	1931	0
95	20240117	171700	1238402118	1931	1931	1931	1931	0
96	20240117	171600	1238402118	1931	1931	1931	1931	0
97	20240117	171500	1238402118	1931	1931	1931	1931	0
98	20240117	171400	1238402118	1931	1931	1931	1931	0
99	20240117	171300	1238402118	1931	1931	1931	1931	0
100	20240117	171200	1238402118	1931	1931	1931	1931	0
101	20240117	171100	1238402118	1931	1931	1931	1931	0
102	20240117	171000	1238402118	1931	1931	1931	1931	0
103	20240117	170900	1238402118	1931	1931	1931	1931	0
104	20240117	170800	1238402118	1931	1931	1931	1931	0
105	20240117	170700	1238402118	1931	1931	1931	1931	0
106	20240117	170600	1238402118	1931	1931	1931	1931	0
107	20240117	170500	1238402118	1931	1931	1931	1931	0
108	20240117	170400	1238402118	1931	1931	1931	1931	0
109	20240117	170300	1238402118	1931	1931	1931	1931	0
110	20240117	170200	1238402118	1931	1931	1931	1931	0
111	20240117	170100	1238402118	1931	1931	1931	1931	0
112	20240117	170000	1238402118	1931	1931	1931	1931	0
113	20240117	165900	1238402118	1931	1931	1931	1931	0
114	20240117	165800	1238402118	1931	1931	1931	1931	0
115	20240117	165700	1238402118	1931	1931	1931	1931	0
116	20240117	165600	1238402118	1931	1931	1931	1931	0
117	20240117	165500	1238402118	1931	1931	1931	1931	0
118	20240117	165400	1238402118	1931	1931	1931	1931	0
119	20240117	165300	1238402118	1931	1931	1931	1931	0
120	20240117	165200	1238402118	1931	1931	1931	1931	0
121	20240117	165100	1238402118	1931	1931	1931	1931	0
122	20240117	165000	1238402118	1931	1931	1931	1931	23967
123	20240117	164900	1238402118	1931	1931	1931	1931	0
124	20240117	164800	1238402118	1931	1931	1931	1931	0
125	20240117	164700	1238402118	1931	1931	1931	1931	0
126	20240117	164600	1238402118	1931	1931	1931	1931	0
127	20240117	164500	1238402118	1931	1931	1931	1931	0
128	20240117	164400	1238402118	1931	1931	1931	1931	0
129	20240117	164300	1238402118	1931	1931	1931	1931	0
130	20240117	164200	1238402118	1931	1931	1931	1931	0
131	20240117	164100	1238402118	1931	1931	1931	1931	0
132	20240117	164000	1238402118	1931	1931	1931	1931	0
133	20240117	163900	1238402118	1931	1931	1931	1931	0
134	20240117	163800	1238402118	1931	1931	1931	1931	0
135	20240117	163700	1238402118	1931	1931	1931	1931	0
136	20240117	163600	1238402118	1931	1931	1931	1931	0
137	20240117	163500	1238402118	1931	1931	1931	1931	0
138	20240117	163400	1238402118	1931	1931	1931	1931	0
139	20240117	163300	1238402118	1931	1931	1931	1931	0
140	20240117	163200	1238402118	1931	1931	1931	1931	0
141	20240117	163100	1238402118	1931	1931	1931	1931	0
142	20240117	163000	1238402118	1931	1931	1931	1931	0
143	20240117	162900	1238402118	1931	1931	1931	1931	0
144	20240117	162800	1238402118	1931	1931	1931	1931	0
145	20240117	162700	1238402118	1931	1931	1931	1931	0
146	20240117	162600	1238402118	1931	1931	1931	1931	0
147	20240117	162500	1238402118	1931	1931	1931	1931	0
148	20240117	162400	1238402118	1931	1931	1931	1931	0
149	20240117	162300	1238402118	1931	1931	1931	1931	0
150	20240117	162200	1238402118	1931	1931	1931	1931	0
151	20240117	162100	1238402118	1931	1931	1931	1931	0
152	20240117	162000	1238402118	1931	1931	1931	1931	23967
153	20240117	161900	1238402118	1931	1931	1931	1931	0
154	20240117	161800	1238402118	1931	1931	1931	1931	0
155	20240117	161700	1238402118	1931	1931	1931	1931	0
156	20240117	161600	1238402118	1931	1931	1931	1931	0
157	20240117	161500	1238402118	1931	1931	1931	1931	0
158	20240117	161400	1238402118	1931	1931	1931	1931	0
159	20240117	161300	1238402118	1931	1931	1931	1931	0
160	20240117	161200	1238402118	1931	1931	1931	1931	0
161	20240117	161100	1238402118	1931	1931	1931	1931	0
162	20240117	161000	1238402118	1931	1931	1931	1931	0
163	20240117	160900	1238402118	1931	1931	1931	1931	0
164	20240117	160800	1238402118	1931	1931	1931	1931	0
165	20240117	160700	1238402118	1931	1931	1931	1931	0
166	20240117	160600	1238402118	1931	1931	1931	1931	0
167	20240117	160500	1238402118	1931	1931	1931	1931	0
168	20240117	160400	1238402118	1931	1931	1931	1931	0
169	20240117	160300	1238402118	1931	1931	1931	1931	0
170	20240117	160200	1238402118	1931	1931	1931	1931	0
171	20240117	160100	1238402118	1931	1931	1931	1931	0
172	20240117	160000	1238402118	1931	1931	1931	1931	0
173	20240117	155900	1238402118	1931	1931	1931	1931	0
174	20240117	155800	1238402118	1931	1931	1931	1931	0
175	20240117	155700	1238402118	1931	1931	1931	1931	0
176	20240117	155600	1238402118	1931	1931	1931	1931	0
177	20240117	155500	1238402118	1931	1931	1931	1931	0
178	20240117	155400	1238402118	1931	1931	1931	1931	0
179	20240117	155300	1238402118	1931	1931	1931	1931	0
180	20240117	155200	1238402118	1931	1931	1931	1931	0
181	20240117	155100	1238402118	1931	1931	1931	1931	0
182	20240117	155000	1238402118	1931	1931	1931	1931	23967
183	20240117	154900	1238402118	1931	1931	1931	1931	0
184	20240117	154800	1238402118	1931	1931	1931	1931	0
185	20240117	154700	1238402118	1931	1931	1931	1931	0
186	20240117	154600	1238402118	1931	1931	1931	1931	0
187	20240117	154500	1238402118	1931	1931	1931	1931	0
188	20240117	154400	1238402118	1931	1931	1931	1931	0
189	20240117	154300	1238402118	1931	1931	1931	1931	0
190	20240117	154200	1238402118	1931	1931	1931	1931	0
191	20240117	154100	1238402118	1931	1931	1931	1931	0
192	20240117	154000	1238402118	1931	1931	1931	1931	0
193	20240117	153900	1238402118	1931	1931	1931	1931	0
194	20240117	153800	1238402118	1931	1931	1931	1931	0
195	20240117	153700	1238402118	1931	1931	1931	1931	0
196	20240117	153600	1238402118	1931	1931	1931	1931	0
197	20240117	153500	1238402118	1931	1931	1931	1931	0
198	20240117	153400	1238402118	1931	1931	1931	1931	0
199	20240117	153300	1238402118	1931	1931	1931	1931	0
200	20240117	153200	1238402118	1931	1931	1931	1931	0
201	20240117	153100	1238402118	1931	1931	1931	1931	0
202	20240117	153000	1238402118	1931	1931	1931	1931	23967
203	20240117	152900	1192121841	1940	1940	1940	1940	0
204	20240117	152800	1192121841	1940	1940	1940	1940	0
205	20240117	152700	1192121841	1940	1940	1940	1940	0
206	20240117	152600	1192121841	1940	1940	1940	1940	0
207	20240117	152500	1192121841	1940	1940	1940	1940	0
208	20240117	152400	1192121841	1940	1940	1940	1940	0
209	20240117	152300	1192121841	1940	1940	1940	1940	0
210	20240117	152200	1192121841	1940	1940	1940	1940	0
211	20240117	152100	1192121841	1940	1940	1940	1940	0
212	20240117	152000	1192121841	1940	1940	1940	1940	0
213	20240117	151900	1192121841	1940	1938	1940	1938	6429
214	20240117	151800	1179656980	1938	1938	1939	1938	156
215	20240117	151700	1179354601	1939	1939	1939	1937	508
216	20240117	151600	1178370087	1939	1938	1939	1938	2263
217	20240117	151500	1173984309	1938	1938	1938	1938	1
218	20240117	151400	1173982371	1934	1936	1936	1934	551
219	20240117	151300	1172915933	1939	1939	1939	1939	0
220	20240117	151200	1172915933	1939	1939	1939	1939	0
221	20240117	151100	1172915933	1939	1939	1939	1939	0
222	20240117	151000	1172915933	1939	1939	1939	1939	155
223	20240117	150900	1172615388	1940	1940	1940	1940	0
224	20240117	150800	1172615388	1940	1940	1940	1940	2693
225	20240117	150700	1167390968	1940	1940	1940	1940	959
226	20240117	150600	1165530508	1940	1943	1943	1940	1276
227	20240117	150500	1163054540	1937	1937	1943	1937	267
228	20240117	150400	1162537349	1936	1943	1943	1936	2612
229	20240117	150300	1157478333	1943	1942	1943	1938	2384
230	20240117	150200	1152850550	1943	1943	1943	1943	56
231	20240117	150100	1152741742	1945	1945	1945	1944	745
232	20240117	150000	1151292961	1945	1945	1945	1945	10
233	20240117	145900	1151273511	1944	1944	1944	1944	5
234	20240117	145800	1151263791	1944	1944	1944	1944	118
235	20240117	145700	1151034399	1944	1932	1944	1931	7724
236	20240117	145600	1136052769	1930	1930	1930	1930	0
237	20240117	145500	1136052769	1930	1930	1930	1930	0
238	20240117	145400	1136052769	1930	1930	1930	1930	0
239	20240117	145300	1136052769	1930	1933	1933	1930	2000
240	20240117	145200	1132190546	1931	1931	1931	1931	0
241	20240117	145100	1132190546	1931	1931	1931	1931	0
242	20240117	145000	1132190546	1931	1931	1931	1931	3
243	20240117	144900	1132184753	1930	1930	1930	1930	0
244	20240117	144800	1132184753	1930	1938	1938	1930	1998
245	20240117	144700	1128326584	1938	1931	1938	1931	35
246	20240117	144600	1128258866	1939	1939	1939	1930	830
247	20240117	144500	1126656068	1931	1940	1940	1930	1286
248	20240117	144400	1124172993	1938	1938	1940	1928	1552
249	20240117	144300	1121167471	1938	1937	1938	1926	597
250	20240117	144200	1120011437	1937	1936	1937	1925	2084
251	20240117	144100	1115976072	1936	1928	1936	1927	2993
252	20240117	144000	1110207618	1936	1928	1936	1928	699
253	20240117	143900	1108855146	1937	1928	1937	1927	130
254	20240117	143800	1108604624	1925	1935	1938	1925	586
255	20240117	143700	1107474545	1936	1937	1937	1936	224
256	20240117	143600	1107040841	1938	1935	1938	1933	674
257	20240117	143500	1105735915	1935	1930	1935	1926	1338
258	20240117	143400	1103154233	1938	1931	1938	1930	534
259	20240117	143300	1102123293	1938	1930	1938	1930	731
260	20240117	143200	1100712447	1930	1931	1931	1930	707
261	20240117	143100	1099347480	1930	1933	1933	1930	5100
262	20240117	143000	1089499468	1932	1934	1934	1932	1322
263	20240117	142900	1086943853	1932	1936	1936	1932	1410
264	20240117	142800	1084216773	1936	1936	1936	1936	51
265	20240117	142700	1084118037	1936	1936	1936	1936	600
266	20240117	142600	1082956437	1940	1940	1940	1940	300
267	20240117	142500	1082374437	1940	1937	1952	1937	4245
268	20240117	142400	1074134381	1934	1935	1935	1934	2001
269	20240117	142300	1070264446	1938	1938	1938	1938	0
270	20240117	142200	1070264446	1938	1938	1938	1938	1
271	20240117	142100	1070262508	1932	1938	1938	1932	2000
272	20240117	142000	1066393285	1940	1940	1940	1938	423
273	20240117	141900	1065572675	1940	1940	1940	1940	68
274	20240117	141800	1065440755	1940	1941	1944	1940	5446
275	20240117	141700	1054864894	1941	1942	1942	1941	214
276	20240117	141600	1054449456	1931	1939	1942	1931	3231
277	20240117	141500	1048204700	1930	1933	1933	1930	6753
278	20240117	141400	1035165515	1945	1945	1945	1931	5202
279	20240117	141300	1025117173	1934	1938	1938	1934	9997
280	20240117	141200	1005756880	1937	1945	1945	1937	6213
281	20240117	141100	993714440	1946	1947	1947	1946	464
282	20240117	141000	992811446	1947	1947	1947	1947	10
283	20240117	140900	992791976	1948	1947	1948	1945	665
284	20240117	140800	991498384	1947	1946	1947	1946	385
285	20240117	140700	990749149	1947	1948	1948	1947	55
286	20240117	140600	990642012	1948	1948	1948	1948	0
287	20240117	140500	990642012	1948	1948	1948	1948	0
288	20240117	140400	990642012	1948	1949	1950	1948	3499
289	20240117	140300	983822803	1949	1949	1949	1949	0
290	20240117	140200	983822803	1949	1945	1949	1945	1048
291	20240117	140100	981784430	1944	1944	1944	1944	1505
292	20240117	140000	978858710	1945	1945	1945	1945	5
293	20240117	135900	978848985	1942	1947	1947	1942	558
294	20240117	135800	977764987	1947	1946	1947	1946	57
295	20240117	135700	977654055	1944	1940	1945	1936	7377
296	20240117	135600	963361665	1942	1942	1942	1942	1
297	20240117	135500	963359723	1944	1944	1944	1944	410
298	20240117	135400	962562683	1945	1945	1945	1945	1502
299	20240117	135300	959641293	1945	1945	1945	1945	0
300	20240117	135200	959641293	1945	1946	1946	1945	858
301	20240117	135100	957972125	1947	1947	1947	1947	2000
302	20240117	135000	954078125	1947	1946	1947	1945	2987
303	20240117	134900	948265550	1946	1946	1946	1946	6
304	20240117	134800	948253874	1946	1945	1946	1945	1273
305	20240117	134700	945777884	1947	1947	1947	1947	1
306	20240117	134600	945775937	1947	1945	1947	1945	226
307	20240117	134500	945336174	1944	1946	1946	1944	2778
308	20240117	134400	939933566	1945	1945	1945	1945	62
309	20240117	134300	939812976	1945	1948	1948	1944	6476
310	20240117	134200	927222070	1949	1940	1949	1940	10392
311	20240117	134100	907011781	1940	1939	1940	1939	1117
312	20240117	134000	904844811	1940	1939	1940	1938	643
313	20240117	133900	903598028	1939	1936	1939	1936	256
314	20240117	133800	903101932	1936	1936	1936	1936	5
315	20240117	133700	903092252	1935	1935	1936	1935	83
316	20240117	133600	902931646	1935	1935	1935	1935	0
317	20240117	133500	902931646	1935	1935	1935	1935	2
318	20240117	133400	902927776	1935	1935	1935	1935	1
319	20240117	133300	902925841	1933	1935	1936	1933	432
320	20240117	133200	902090634	1936	1935	1936	1935	1069
321	20240117	133100	900022050	1935	1935	1935	1935	2
322	20240117	133000	900018180	1934	1935	1935	1934	504
323	20240117	132900	899042962	1937	1937	1937	1937	3
324	20240117	132800	899037151	1937	1936	1937	1936	495
325	20240117	132700	898078731	1937	1937	1937	1937	100
326	20240117	132600	897885031	1937	1937	1937	1937	0
327	20240117	132500	897885031	1937	1937	1937	1937	51
328	20240117	132400	897786244	1937	1935	1937	1935	4
329	20240117	132300	897778500	1935	1935	1935	1935	0
330	20240117	132200	897778500	1935	1935	1935	1935	0
331	20240117	132100	897778500	1935	1938	1938	1934	572
332	20240117	132000	896670458	1938	1939	1939	1937	210
333	20240117	131900	896263596	1940	1938	1940	1938	517
334	20240117	131800	895260989	1938	1937	1938	1937	364
335	20240117	131700	894555911	1937	1934	1937	1933	4370
336	20240117	131600	886104024	1933	1933	1933	1933	0
337	20240117	131500	886104024	1933	1935	1935	1932	1572
338	20240117	131400	883064836	1935	1935	1935	1935	399
339	20240117	131300	882292771	1935	1936	1936	1934	550
340	20240117	131200	881229068	1940	1937	1940	1934	751
341	20240117	131100	879775446	1939	1936	1939	1936	7357
342	20240117	131000	865514467	1935	1934	1935	1934	782
343	20240117	130900	864001298	1933	1931	1933	1930	1339
344	20240117	130800	861414510	1931	1931	1931	1930	1339
345	20240117	130700	858829364	1934	1934	1936	1933	1975
346	20240117	130600	855010611	1935	1934	1937	1934	34
347	20240117	130500	854944761	1939	1931	1939	1931	101
348	20240117	130400	854748930	1930	1930	1930	1930	1
349	20240117	130300	854747000	1927	1931	1931	1921	10005
350	20240117	130200	835462191	1931	1934	1934	1931	3544
351	20240117	130100	828616489	1933	1937	1937	1933	6309
352	20240117	130000	816411694	1937	1937	1937	1937	1
353	20240117	125900	816409757	1937	1942	1942	1937	1519
354	20240117	125800	813466797	1942	1942	1942	1942	0
355	20240117	125700	813466797	1942	1942	1942	1942	1036
356	20240117	125600	811454885	1942	1942	1942	1942	0
357	20240117	125500	811454885	1942	1942	1942	1937	1542
358	20240117	125400	808463456	1938	1938	1938	1938	2797
359	20240117	125300	803042870	1942	1942	1942	1942	2
360	20240117	125200	803038986	1942	1940	1942	1938	1232
361	20240117	125100	800650321	1940	1940	1940	1940	22
362	20240117	125000	800607641	1940	1940	1940	1940	0
363	20240117	124900	800607641	1940	1941	1941	1940	274
364	20240117	124800	800076076	1942	1942	1942	1942	1
365	20240117	124700	800074134	1942	1942	1942	1942	0
366	20240117	124600	800074134	1942	1942	1942	1942	0
367	20240117	124500	800074134	1942	1942	1942	1942	0
368	20240117	124400	800074134	1942	1942	1942	1942	1
369	20240117	124300	800072192	1942	1942	1942	1942	300
370	20240117	124200	799489592	1942	1942	1942	1942	1
371	20240117	124100	799487650	1938	1942	1942	1938	52
372	20240117	124000	799386792	1943	1943	1943	1943	30
373	20240117	123900	799328502	1943	1938	1943	1938	501
374	20240117	123800	798357559	1939	1943	1943	1939	1171
375	20240117	123700	796086978	1940	1940	1940	1940	20
376	20240117	123600	796048178	1940	1942	1942	1940	5988
377	20240117	123500	784428171	1943	1945	1945	1943	1025
378	20240117	123400	782435586	1945	1944	1945	1944	135
379	20240117	123300	782173113	1945	1945	1945	1944	139
380	20240117	123200	781902760	1945	1945	1945	1945	1211
381	20240117	123100	779547365	1945	1945	1945	1945	0
382	20240117	123000	779547365	1945	1943	1945	1942	2390
383	20240117	122900	774902679	1942	1942	1942	1942	10
384	20240117	122800	774883259	1943	1943	1943	1943	932
385	20240117	122700	773072383	1943	1943	1943	1936	234
386	20240117	122600	772618912	1943	1941	1943	1940	672
387	20240117	122500	771313566	1940	1941	1942	1940	2295
388	20240117	122400	766858966	1941	1943	1943	1941	240
389	20240117	122300	766392904	1943	1940	1943	1940	163
390	20240117	122200	766076594	1940	1940	1940	1940	1210
391	20240117	122100	763729194	1938	1937	1938	1937	1021
392	20240117	122000	761750507	1937	1937	1937	1937	1
393	20240117	121900	761748570	1936	1936	1936	1936	100
394	20240117	121800	761554970	1936	1939	1939	1936	1148
395	20240117	121700	759332413	1940	1937	1940	1937	948
396	20240117	121600	757495384	1937	1938	1938	1937	47
397	20240117	121500	757404344	1938	1938	1938	1938	20
398	20240117	121400	757365584	1938	1938	1938	1938	1102
399	20240117	121300	755229908	1938	1938	1938	1938	940
400	20240117	121200	753408188	1939	1935	1940	1935	2558
401	20240117	121100	748458328	1935	1935	1935	1935	50
402	20240117	121000	748361578	1934	1935	1935	1934	1276
403	20240117	120900	745892794	1938	1935	1938	1932	4425
404	20240117	120800	737331320	1935	1938	1938	1935	2682
405	20240117	120700	732139291	1936	1939	1939	1936	957
406	20240117	120600	730284797	1940	1941	1941	1940	596
407	20240117	120500	729128427	1942	1944	1947	1942	29
408	20240117	120400	729072072	1944	1947	1947	1942	200
409	20240117	120300	728683172	1942	1942	1943	1942	5921
410	20240117	120200	717183941	1940	1941	1941	1940	209
411	20240117	120100	716778471	1942	1945	1946	1940	998
412	20240117	120000	714838937	1946	1946	1946	1945	142
413	20240117	115900	714562606	1946	1947	1947	1946	374
414	20240117	115800	713834430	1951	1947	1951	1947	2
415	20240117	115700	713830532	1952	1952	1952	1952	1
416	20240117	115600	713828580	1949	1949	1949	1949	102
417	20240117	115500	713629782	1949	1945	1949	1945	102
418	20240117	115400	713431126	1945	1947	1949	1945	186
419	20240117	115300	713069066	1947	1951	1951	1947	171
420	20240117	115200	712735897	1951	1950	1953	1946	226
421	20240117	115100	712295591	1953	1950	1953	1940	2367
422	20240117	115000	707699701	1939	1947	1949	1939	12661
423	20240117	114900	683140136	1941	1940	1941	1940	2195
424	20240117	114800	678880446	1940	1940	1940	1940	1
425	20240117	114700	678878506	1939	1941	1941	1939	18358
426	20240117	114600	643276868	1940	1942	1948	1940	8814
427	20240117	114500	626156661	1947	1947	1947	1947	336
428	20240117	114400	625502469	1941	1942	1942	1941	4233
429	20240117	114300	617281986	1942	1942	1942	1942	11
430	20240117	114200	617260624	1947	1947	1947	1947	0
431	20240117	114100	617260624	1947	1947	1947	1947	11
432	20240117	114000	617239207	1941	1950	1953	1941	8193
433	20240117	113900	601286622	1950	1952	1953	1950	5293
434	20240117	113800	590963237	1953	1953	1953	1953	123
435	20240117	113700	590723018	1954	1955	1955	1954	2708
436	20240117	113600	585430235	1956	1958	1958	1956	7608
437	20240117	113500	570543317	1957	1957	1957	1957	0
438	20240117	113400	570543317	1957	1961	1961	1957	445
439	20240117	113300	569672332	1961	1961	1963	1961	319
440	20240117	113200	569046741	1964	1957	1964	1957	65
441	20240117	113100	568919431	1957	1965	1965	1956	1461
442	20240117	113000	566060625	1957	1958	1958	1957	2513
443	20240117	112900	561142252	1957	1957	1957	1957	100
444	20240117	112800	560946552	1958	1961	1961	1957	2250
445	20240117	112700	556540897	1959	1960	1960	1959	545
446	20240117	112600	555473170	1960	1960	1960	1960	1026
447	20240117	112500	553462210	1960	1960	1960	1960	6255
448	20240117	112400	541202410	1961	1962	1965	1961	902
449	20240117	112300	539432313	1962	1961	1962	1961	36
450	20240117	112200	539361690	1961	1960	1961	1960	3339
451	20240117	112100	532817179	1961	1961	1961	1961	46
452	20240117	112000	532726973	1961	1962	1962	1961	170
453	20240117	111900	532393493	1961	1962	1962	1961	564
454	20240117	111800	531287149	1965	1961	1965	1960	232
455	20240117	111700	530832384	1961	1965	1965	1960	7182
456	20240117	111600	516739520	1965	1965	1965	1965	0
457	20240117	111500	516739520	1965	1969	1969	1965	1641
458	20240117	111400	513513632	1969	1969	1969	1969	181
459	20240117	111300	513157243	1969	1969	1969	1969	361
460	20240117	111200	512446434	1969	1969	1971	1969	3131
461	20240117	111100	506281233	1966	1971	1971	1966	1601
462	20240117	111000	503125667	1971	1971	1971	1971	0
463	20240117	110900	503125667	1971	1971	1971	1971	0
464	20240117	110800	503125667	1971	1971	1971	1971	0
465	20240117	110700	503125667	1971	1965	1971	1965	2542
466	20240117	110600	498128237	1965	1968	1968	1963	4124
467	20240117	110500	490028837	1971	1971	1971	1971	20
468	20240117	110400	489989417	1969	1972	1972	1969	240
469	20240117	110300	489516668	1972	1970	1972	1969	727
470	20240117	110200	488083670	1969	1968	1969	1968	357
471	20240117	110100	487380945	1965	1969	1969	1965	2
472	20240117	110000	487377011	1965	1965	1965	1965	0
473	20240117	105900	487377011	1965	1965	1965	1965	199
474	20240117	105800	486985976	1961	1966	1966	1961	3801
475	20240117	105700	479525779	1964	1964	1964	1964	0
476	20240117	105600	479525779	1964	1965	1965	1964	82
477	20240117	105500	479364730	1972	1972	1972	1972	0
478	20240117	105400	479364730	1972	1972	1972	1972	2
479	20240117	105300	479360786	1964	1969	1969	1964	3851
480	20240117	105200	471792207	1969	1969	1972	1969	2216
481	20240117	105100	467428900	1969	1969	1972	1969	391
482	20240117	105000	466659012	1970	1973	1973	1970	797
483	20240117	104900	465087848	1975	1972	1975	1972	508
484	20240117	104800	464086066	1972	1973	1973	1972	57
485	20240117	104700	463973652	1973	1975	1975	1973	624
486	20240117	104600	462742230	1976	1976	1976	1976	10
487	20240117	104500	462722470	1976	1977	1977	1974	489
488	20240117	104400	461756589	1977	1977	1977	1975	865
489	20240117	104300	460047342	1978	1978	1978	1975	85
490	20240117	104200	459879355	1978	1978	1978	1978	0
491	20240117	104100	459879355	1978	1978	1978	1978	9
492	20240117	104000	459861553	1978	1978	1978	1978	386
493	20240117	103900	459098045	1978	1978	1978	1978	0
494	20240117	103800	459098045	1978	1978	1979	1977	968
495	20240117	103700	457183369	1975	1975	1975	1975	679
496	20240117	103600	455842344	1975	1978	1978	1975	659
497	20240117	103500	454540645	1978	1978	1979	1978	1452
498	20240117	103400	451668506	1979	1979	1979	1979	0
499	20240117	103300	451668506	1979	1979	1979	1979	1
500	20240117	103200	451666527	1979	1979	1979	1979	43
501	20240117	103100	451581430	1973	1973	1973	1973	50
502	20240117	103000	451482780	1979	1979	1979	1979	102
503	20240117	102900	451280922	1974	1979	1979	1974	74
504	20240117	102800	451134841	1975	1975	1975	1975	389
505	20240117	102700	450366566	1980	1975	1980	1975	2028
506	20240117	102600	446358121	1976	1976	1976	1976	459
507	20240117	102500	445451137	1977	1977	1977	1977	278
508	20240117	102400	444901531	1977	1977	1977	1977	0
509	20240117	102300	444901531	1977	1968	1979	1968	2228
510	20240117	102200	440497713	1976	1976	1976	1976	1
511	20240117	102100	440495737	1977	1977	1977	1977	1
512	20240117	102000	440493760	1977	1969	1977	1966	982
513	20240117	101900	438560704	1977	1968	1977	1968	112
514	20240117	101800	438340180	1968	1968	1968	1968	1
515	20240117	101700	438338212	1977	1977	1977	1977	1
516	20240117	101600	438336235	1977	1977	1977	1977	0
517	20240117	101500	438336235	1977	1968	1977	1966	3010
518	20240117	101400	432415783	1978	1978	1978	1978	3
519	20240117	101300	432409849	1979	1979	1979	1979	41
520	20240117	101200	432328710	1980	1968	1980	1968	1011
521	20240117	101100	430333228	1968	1969	1970	1965	2125
522	20240117	101000	426155354	1970	1967	1970	1966	1300
523	20240117	100900	423598876	1970	1967	1970	1966	1166
524	20240117	100800	421305659	1971	1966	1971	1966	2
525	20240117	100700	421301722	1971	1972	1972	1967	12552
526	20240117	100600	396567462	1972	1980	1980	1971	3558
527	20240117	100500	389551228	1974	1979	1979	1974	422
528	20240117	100400	388717594	1980	1975	1980	1974	965
529	20240117	100300	386809853	1980	1980	1980	1980	1
530	20240117	100200	386807873	1980	1979	1980	1979	36
531	20240117	100100	386736616	1979	1980	1980	1972	95
532	20240117	100000	386548726	1980	1980	1980	1980	10
533	20240117	095900	386528926	1980	1972	1980	1972	926
534	20240117	095800	384697067	1978	1978	1978	1972	1887
535	20240117	095700	380975807	1978	1978	1978	1972	90
536	20240117	095600	380798267	1971	1978	1978	1971	3018
537	20240117	095500	374845889	1973	1973	1974	1973	404
538	20240117	095400	374048497	1978	1973	1978	1973	102
539	20240117	095300	373847246	1978	1979	1979	1973	821
540	20240117	095200	372224332	1979	1979	1979	1979	366
541	20240117	095100	371500018	1979	1980	1981	1979	260
542	20240117	095000	370985470	1979	1979	1979	1976	1280
543	20240117	094900	368453022	1979	1979	1979	1979	22
544	20240117	094800	368409484	1980	1983	1983	1980	624
545	20240117	094700	367173922	1984	1984	1984	1981	35
546	20240117	094600	367104513	1984	1973	1984	1973	6
547	20240117	094500	367092620	1984	1985	1985	1984	678
548	20240117	094400	365747466	1967	1975	1975	1967	5000
549	20240117	094300	355894283	1985	1985	1985	1975	695
550	20240117	094200	354520234	1985	1986	1986	1980	1346
551	20240117	094100	351852535	1986	1986	1986	1986	1
552	20240117	094000	351850549	1987	1980	1987	1978	10829
553	20240117	093900	330429183	1978	1987	1987	1978	123
554	20240117	093800	330184872	1976	1976	1987	1976	2965
555	20240117	093700	324326010	1988	1990	1990	1988	58
556	20240117	093600	324210700	1989	1989	1989	1989	3588
557	20240117	093500	317074168	1990	1973	1990	1972	7671
558	20240117	093400	301927955	1973	1970	1973	1970	596
559	20240117	093300	300752638	1970	1972	1973	1970	7650
560	20240117	093200	285678539	1972	1971	1972	1971	2266
561	20240117	093100	281212212	1971	1971	1974	1970	1552
562	20240117	093000	278153709	1972	1972	1975	1972	1069
563	20240117	092900	276045490	1971	1971	1972	1971	227
564	20240117	092800	275597873	1970	1973	1973	1970	4520
565	20240117	092700	266693182	1973	1971	1973	1970	1380
566	20240117	092600	263972904	1970	1978	1979	1969	10528
567	20240117	092500	243221659	1979	1967	1979	1967	12656
568	20240117	092400	218310806	1967	1972	1974	1966	6836
569	20240117	092300	204859874	1972	1975	1975	1972	463
570	20240117	092200	203946823	1975	1976	1976	1972	1802
571	20240117	092100	200391100	1976	1970	1976	1970	159
572	20240117	092000	200077516	1967	1973	1979	1965	20291
573	20240117	091900	160189369	1967	1978	1980	1966	3083
574	20240117	091800	154113406	1979	1982	1982	1979	322
575	20240117	091700	153476005	1982	1983	1985	1981	2091
576	20240117	091600	149325436	1981	1986	1993	1978	763
577	20240117	091500	147814179	1985	1990	1994	1985	1810
578	20240117	091400	144218597	1994	1985	1994	1985	22
579	20240117	091300	144174819	1985	1982	1985	1981	1078
580	20240117	091200	142036605	1981	1979	1982	1977	3725
581	20240117	091100	134664744	1979	1980	1982	1975	5001
582	20240117	091000	124761540	1980	1978	1984	1966	6261
583	20240117	090900	112403773	1970	1994	1994	1970	24570
584	20240117	090800	63683146	1995	1995	1996	1994	589
585	20240117	090700	62508087	1995	1998	2005	1995	248
586	20240117	090600	62013169	1998	1997	1998	1995	1824
587	20240117	090500	58373681	1997	2005	2005	1996	7283
588	20240117	090400	43820565	2005	2000	2015	2000	1387
589	20240117	090300	41046480	2015	2020	2020	2005	8163
590	20240117	090200	24679580	2020	2020	2020	2020	0
591	20240117	090100	24679580	2020	2010	2020	2010	106
592	20240117	090000	24465550	2020	2005	2020	2005	12202