KissMeData/090410/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	468997015	1981	1981	1981	1981	4117
3	20231228	200000	468997015	1981	1981	1981	1981	0
4	20231228	195900	468997015	1981	1981	1981	1981	0
5	20231228	195800	468997015	1981	1981	1981	1981	0
6	20231228	195700	468997015	1981	1981	1981	1981	0
7	20231228	195600	468997015	1981	1981	1981	1981	0
8	20231228	195500	468997015	1981	1981	1981	1981	0
9	20231228	195400	468997015	1981	1981	1981	1981	0
10	20231228	195300	468997015	1981	1981	1981	1981	0
11	20231228	195200	468997015	1981	1981	1981	1981	0
12	20231228	195100	468997015	1981	1981	1981	1981	0
13	20231228	195000	468997015	1981	1981	1981	1981	0
14	20231228	194900	468997015	1981	1981	1981	1981	0
15	20231228	194800	468997015	1981	1981	1981	1981	0
16	20231228	194700	468997015	1981	1981	1981	1981	0
17	20231228	194600	468997015	1981	1981	1981	1981	0
18	20231228	194500	468997015	1981	1981	1981	1981	0
19	20231228	194400	468997015	1981	1981	1981	1981	0
20	20231228	194300	468997015	1981	1981	1981	1981	0
21	20231228	194200	468997015	1981	1981	1981	1981	0
22	20231228	194100	468997015	1981	1981	1981	1981	0
23	20231228	194000	468997015	1981	1981	1981	1981	0
24	20231228	193900	468997015	1981	1981	1981	1981	0
25	20231228	193800	468997015	1981	1981	1981	1981	0
26	20231228	193700	468997015	1981	1981	1981	1981	0
27	20231228	193600	468997015	1981	1981	1981	1981	0
28	20231228	193500	468997015	1981	1981	1981	1981	0
29	20231228	193400	468997015	1981	1981	1981	1981	0
30	20231228	193300	468997015	1981	1981	1981	1981	0
31	20231228	193200	468997015	1981	1981	1981	1981	0
32	20231228	193100	468997015	1981	1981	1981	1981	4117
33	20231228	193000	468997015	1981	1981	1981	1981	0
34	20231228	192900	468997015	1981	1981	1981	1981	0
35	20231228	192800	468997015	1981	1981	1981	1981	0
36	20231228	192700	468997015	1981	1981	1981	1981	0
37	20231228	192600	468997015	1981	1981	1981	1981	0
38	20231228	192500	468997015	1981	1981	1981	1981	0
39	20231228	192400	468997015	1981	1981	1981	1981	0
40	20231228	192300	468997015	1981	1981	1981	1981	0
41	20231228	192200	468997015	1981	1981	1981	1981	0
42	20231228	192100	468997015	1981	1981	1981	1981	0
43	20231228	192000	468997015	1981	1981	1981	1981	0
44	20231228	191900	468997015	1981	1981	1981	1981	0
45	20231228	191800	468997015	1981	1981	1981	1981	0
46	20231228	191700	468997015	1981	1981	1981	1981	0
47	20231228	191600	468997015	1981	1981	1981	1981	0
48	20231228	191500	468997015	1981	1981	1981	1981	0
49	20231228	191400	468997015	1981	1981	1981	1981	0
50	20231228	191300	468997015	1981	1981	1981	1981	0
51	20231228	191200	468997015	1981	1981	1981	1981	0
52	20231228	191100	468997015	1981	1981	1981	1981	0
53	20231228	191000	468997015	1981	1981	1981	1981	0
54	20231228	190900	468997015	1981	1981	1981	1981	0
55	20231228	190800	468997015	1981	1981	1981	1981	0
56	20231228	190700	468997015	1981	1981	1981	1981	0
57	20231228	190600	468997015	1981	1981	1981	1981	0
58	20231228	190500	468997015	1981	1981	1981	1981	0
59	20231228	190400	468997015	1981	1981	1981	1981	0
60	20231228	190300	468997015	1981	1981	1981	1981	0
61	20231228	190200	468997015	1981	1981	1981	1981	0
62	20231228	190100	468997015	1981	1981	1981	1981	4117
63	20231228	190000	468997015	1981	1981	1981	1981	0
64	20231228	185900	468997015	1981	1981	1981	1981	0
65	20231228	185800	468997015	1981	1981	1981	1981	0
66	20231228	185700	468997015	1981	1981	1981	1981	0
67	20231228	185600	468997015	1981	1981	1981	1981	0
68	20231228	185500	468997015	1981	1981	1981	1981	0
69	20231228	185400	468997015	1981	1981	1981	1981	0
70	20231228	185300	468997015	1981	1981	1981	1981	0
71	20231228	185200	468997015	1981	1981	1981	1981	0
72	20231228	185100	468997015	1981	1981	1981	1981	0
73	20231228	185000	468997015	1981	1981	1981	1981	0
74	20231228	184900	468997015	1981	1981	1981	1981	0
75	20231228	184800	468997015	1981	1981	1981	1981	0
76	20231228	184700	468997015	1981	1981	1981	1981	0
77	20231228	184600	468997015	1981	1981	1981	1981	0
78	20231228	184500	468997015	1981	1981	1981	1981	0
79	20231228	184400	468997015	1981	1981	1981	1981	0
80	20231228	184300	468997015	1981	1981	1981	1981	0
81	20231228	184200	468997015	1981	1981	1981	1981	0
82	20231228	184100	468997015	1981	1981	1981	1981	0
83	20231228	184000	468997015	1981	1981	1981	1981	0
84	20231228	183900	468997015	1981	1981	1981	1981	0
85	20231228	183800	468997015	1981	1981	1981	1981	0
86	20231228	183700	468997015	1981	1981	1981	1981	0
87	20231228	183600	468997015	1981	1981	1981	1981	0
88	20231228	183500	468997015	1981	1981	1981	1981	0
89	20231228	183400	468997015	1981	1981	1981	1981	0
90	20231228	183300	468997015	1981	1981	1981	1981	0
91	20231228	183200	468997015	1981	1981	1981	1981	0
92	20231228	183100	468997015	1981	1981	1981	1981	4117
93	20231228	183000	468997015	1981	1981	1981	1981	0
94	20231228	182900	468997015	1981	1981	1981	1981	0
95	20231228	182800	468997015	1981	1981	1981	1981	0
96	20231228	182700	468997015	1981	1981	1981	1981	0
97	20231228	182600	468997015	1981	1981	1981	1981	0
98	20231228	182500	468997015	1981	1981	1981	1981	0
99	20231228	182400	468997015	1981	1981	1981	1981	0
100	20231228	182300	468997015	1981	1981	1981	1981	0
101	20231228	182200	468997015	1981	1981	1981	1981	0
102	20231228	182100	468997015	1981	1981	1981	1981	0
103	20231228	182000	468997015	1981	1981	1981	1981	0
104	20231228	181900	468997015	1981	1981	1981	1981	0
105	20231228	181800	468997015	1981	1981	1981	1981	0
106	20231228	181700	468997015	1981	1981	1981	1981	0
107	20231228	181600	468997015	1981	1981	1981	1981	0
108	20231228	181500	468997015	1981	1981	1981	1981	0
109	20231228	181400	468997015	1981	1981	1981	1981	0
110	20231228	181300	468997015	1981	1981	1981	1981	0
111	20231228	181200	468997015	1981	1981	1981	1981	0
112	20231228	181100	468997015	1981	1981	1981	1981	0
113	20231228	181000	468997015	1981	1981	1981	1981	0
114	20231228	180900	468997015	1981	1981	1981	1981	0
115	20231228	180800	468997015	1981	1981	1981	1981	0
116	20231228	180700	468997015	1981	1981	1981	1981	0
117	20231228	180600	468997015	1981	1981	1981	1981	0
118	20231228	180500	468997015	1981	1981	1981	1981	0
119	20231228	180400	468997015	1981	1981	1981	1981	0
120	20231228	180300	468997015	1981	1981	1981	1981	0
121	20231228	180200	468997015	1981	1981	1981	1981	0
122	20231228	180100	468997015	1981	1981	1981	1981	4117
123	20231228	180000	468997015	1981	1981	1981	1981	0
124	20231228	175900	468997015	1981	1981	1981	1981	0
125	20231228	175800	468997015	1981	1981	1981	1981	0
126	20231228	175700	468997015	1981	1981	1981	1981	0
127	20231228	175600	468997015	1981	1981	1981	1981	0
128	20231228	175500	468997015	1981	1981	1981	1981	0
129	20231228	175400	468997015	1981	1981	1981	1981	0
130	20231228	175300	468997015	1981	1981	1981	1981	0
131	20231228	175200	468997015	1981	1981	1981	1981	0
132	20231228	175100	468997015	1981	1981	1981	1981	0
133	20231228	175000	468997015	1981	1981	1981	1981	0
134	20231228	174900	468997015	1981	1981	1981	1981	0
135	20231228	174800	468997015	1981	1981	1981	1981	0
136	20231228	174700	468997015	1981	1981	1981	1981	0
137	20231228	174600	468997015	1981	1981	1981	1981	0
138	20231228	174500	468997015	1981	1981	1981	1981	0
139	20231228	174400	468997015	1981	1981	1981	1981	0
140	20231228	174300	468997015	1981	1981	1981	1981	0
141	20231228	174200	468997015	1981	1981	1981	1981	0
142	20231228	174100	468997015	1981	1981	1981	1981	0
143	20231228	174000	468997015	1981	1981	1981	1981	0
144	20231228	173900	468997015	1981	1981	1981	1981	0
145	20231228	173800	468997015	1981	1981	1981	1981	0
146	20231228	173700	468997015	1981	1981	1981	1981	0
147	20231228	173600	468997015	1981	1981	1981	1981	0
148	20231228	173500	468997015	1981	1981	1981	1981	0
149	20231228	173400	468997015	1981	1981	1981	1981	0
150	20231228	173300	468997015	1981	1981	1981	1981	0
151	20231228	173200	468997015	1981	1981	1981	1981	0
152	20231228	173100	468997015	1981	1981	1981	1981	4117
153	20231228	173000	468997015	1981	1981	1981	1981	0
154	20231228	172900	468997015	1981	1981	1981	1981	0
155	20231228	172800	468997015	1981	1981	1981	1981	0
156	20231228	172700	468997015	1981	1981	1981	1981	0
157	20231228	172600	468997015	1981	1981	1981	1981	0
158	20231228	172500	468997015	1981	1981	1981	1981	0
159	20231228	172400	468997015	1981	1981	1981	1981	0
160	20231228	172300	468997015	1981	1981	1981	1981	0
161	20231228	172200	468997015	1981	1981	1981	1981	0
162	20231228	172100	468997015	1981	1981	1981	1981	0
163	20231228	172000	468997015	1981	1981	1981	1981	0
164	20231228	171900	468997015	1981	1981	1981	1981	0
165	20231228	171800	468997015	1981	1981	1981	1981	0
166	20231228	171700	468997015	1981	1981	1981	1981	0
167	20231228	171600	468997015	1981	1981	1981	1981	0
168	20231228	171500	468997015	1981	1981	1981	1981	0
169	20231228	171400	468997015	1981	1981	1981	1981	0
170	20231228	171300	468997015	1981	1981	1981	1981	0
171	20231228	171200	468997015	1981	1981	1981	1981	0
172	20231228	171100	468997015	1981	1981	1981	1981	0
173	20231228	171000	468997015	1981	1981	1981	1981	0
174	20231228	170900	468997015	1981	1981	1981	1981	0
175	20231228	170800	468997015	1981	1981	1981	1981	0
176	20231228	170700	468997015	1981	1981	1981	1981	0
177	20231228	170600	468997015	1981	1981	1981	1981	0
178	20231228	170500	468997015	1981	1981	1981	1981	0
179	20231228	170400	468997015	1981	1981	1981	1981	0
180	20231228	170300	468997015	1981	1981	1981	1981	0
181	20231228	170200	468997015	1981	1981	1981	1981	0
182	20231228	170100	468997015	1981	1981	1981	1981	4117
183	20231228	170000	468997015	1981	1981	1981	1981	0
184	20231228	165900	468997015	1981	1981	1981	1981	0
185	20231228	165800	468997015	1981	1981	1981	1981	0
186	20231228	165700	468997015	1981	1981	1981	1981	0
187	20231228	165600	468997015	1981	1981	1981	1981	0
188	20231228	165500	468997015	1981	1981	1981	1981	0
189	20231228	165400	468997015	1981	1981	1981	1981	0
190	20231228	165300	468997015	1981	1981	1981	1981	0
191	20231228	165200	468997015	1981	1981	1981	1981	0
192	20231228	165100	468997015	1981	1981	1981	1981	0
193	20231228	165000	468997015	1981	1981	1981	1981	0
194	20231228	164900	468997015	1981	1981	1981	1981	0
195	20231228	164800	468997015	1981	1981	1981	1981	0
196	20231228	164700	468997015	1981	1981	1981	1981	0
197	20231228	164600	468997015	1981	1981	1981	1981	0
198	20231228	164500	468997015	1981	1981	1981	1981	0
199	20231228	164400	468997015	1981	1981	1981	1981	0
200	20231228	164300	468997015	1981	1981	1981	1981	0
201	20231228	164200	468997015	1981	1981	1981	1981	0
202	20231228	164100	468997015	1981	1981	1981	1981	0
203	20231228	164000	468997015	1981	1981	1981	1981	0
204	20231228	163900	468997015	1981	1981	1981	1981	0
205	20231228	163800	468997015	1981	1981	1981	1981	0
206	20231228	163700	468997015	1981	1981	1981	1981	0
207	20231228	163600	468997015	1981	1981	1981	1981	0
208	20231228	163500	468997015	1981	1981	1981	1981	0
209	20231228	163400	468997015	1981	1981	1981	1981	0
210	20231228	163300	468997015	1981	1981	1981	1981	0
211	20231228	163200	468997015	1981	1981	1981	1981	0
212	20231228	163100	468997015	1981	1981	1981	1981	4117
213	20231228	163000	468997015	1981	1981	1981	1981	0
214	20231228	162900	468997015	1981	1981	1981	1981	0
215	20231228	162800	468997015	1981	1981	1981	1981	0
216	20231228	162700	468997015	1981	1981	1981	1981	0
217	20231228	162600	468997015	1981	1981	1981	1981	0
218	20231228	162500	468997015	1981	1981	1981	1981	0
219	20231228	162400	468997015	1981	1981	1981	1981	0
220	20231228	162300	468997015	1981	1981	1981	1981	0
221	20231228	162200	468997015	1981	1981	1981	1981	0
222	20231228	162100	468997015	1981	1981	1981	1981	0
223	20231228	162000	468997015	1981	1981	1981	1981	0
224	20231228	161900	468997015	1981	1981	1981	1981	0
225	20231228	161800	468997015	1981	1981	1981	1981	0
226	20231228	161700	468997015	1981	1981	1981	1981	0
227	20231228	161600	468997015	1981	1981	1981	1981	0
228	20231228	161500	468997015	1981	1981	1981	1981	0
229	20231228	161400	468997015	1981	1981	1981	1981	0
230	20231228	161300	468997015	1981	1981	1981	1981	0
231	20231228	161200	468997015	1981	1981	1981	1981	0
232	20231228	161100	468997015	1981	1981	1981	1981	0
233	20231228	161000	468997015	1981	1981	1981	1981	0
234	20231228	160900	468997015	1981	1981	1981	1981	0
235	20231228	160800	468997015	1981	1981	1981	1981	0
236	20231228	160700	468997015	1981	1981	1981	1981	0
237	20231228	160600	468997015	1981	1981	1981	1981	0
238	20231228	160500	468997015	1981	1981	1981	1981	0
239	20231228	160400	468997015	1981	1981	1981	1981	0
240	20231228	160300	468997015	1981	1981	1981	1981	0
241	20231228	160200	468997015	1981	1981	1981	1981	0
242	20231228	160100	468997015	1981	1981	1981	1981	4117
243	20231228	160000	468997015	1981	1981	1981	1981	0
244	20231228	155900	468997015	1981	1981	1981	1981	0
245	20231228	155800	468997015	1981	1981	1981	1981	0
246	20231228	155700	468997015	1981	1981	1981	1981	0
247	20231228	155600	468997015	1981	1981	1981	1981	0
248	20231228	155500	468997015	1981	1981	1981	1981	0
249	20231228	155400	468997015	1981	1981	1981	1981	0
250	20231228	155300	468997015	1981	1981	1981	1981	0
251	20231228	155200	468997015	1981	1981	1981	1981	0
252	20231228	155100	468997015	1981	1981	1981	1981	0
253	20231228	155000	468997015	1981	1981	1981	1981	0
254	20231228	154900	468997015	1981	1981	1981	1981	0
255	20231228	154800	468997015	1981	1981	1981	1981	0
256	20231228	154700	468997015	1981	1981	1981	1981	0
257	20231228	154600	468997015	1981	1981	1981	1981	0
258	20231228	154500	468997015	1981	1981	1981	1981	0
259	20231228	154400	468997015	1981	1981	1981	1981	0
260	20231228	154300	468997015	1981	1981	1981	1981	0
261	20231228	154200	468997015	1981	1981	1981	1981	0
262	20231228	154100	468997015	1981	1981	1981	1981	0
263	20231228	154000	468997015	1981	1981	1981	1981	0
264	20231228	153900	468997015	1981	1981	1981	1981	0
265	20231228	153800	468997015	1981	1981	1981	1981	0
266	20231228	153700	468997015	1981	1981	1981	1981	0
267	20231228	153600	468997015	1981	1981	1981	1981	0
268	20231228	153500	468997015	1981	1981	1981	1981	0
269	20231228	153400	468997015	1981	1981	1981	1981	0
270	20231228	153300	468997015	1981	1981	1981	1981	0
271	20231228	153200	468997015	1981	1981	1981	1981	0
272	20231228	153100	468997015	1981	1981	1981	1981	4117
273	20231228	153000	468997015	1981	1981	1981	1981	4117
274	20231228	152900	460841238	1979	1979	1979	1979	0
275	20231228	152800	460841238	1979	1979	1979	1979	0
276	20231228	152700	460841238	1979	1979	1979	1979	0
277	20231228	152600	460841238	1979	1979	1979	1979	0
278	20231228	152500	460841238	1979	1979	1979	1979	0
279	20231228	152400	460841238	1979	1979	1979	1979	0
280	20231228	152300	460841238	1979	1979	1979	1979	0
281	20231228	152200	460841238	1979	1979	1979	1979	0
282	20231228	152100	460841238	1979	1979	1979	1979	0
283	20231228	152000	460841238	1979	1979	1979	1979	0
284	20231228	151900	460841238	1979	1979	1984	1978	5021
285	20231228	151800	450906800	1979	1983	1985	1979	10409
286	20231228	151700	430286366	1983	1983	1983	1983	2
287	20231228	151600	430282400	1983	1982	1983	1982	587
288	20231228	151500	429118465	1983	1983	1983	1983	101
289	20231228	151400	428918182	1981	1981	1983	1980	2969
290	20231228	151300	423038393	1981	1985	1985	1981	3097
291	20231228	151200	416900788	1983	1983	1983	1983	343
292	20231228	151100	416220619	1985	1985	1985	1985	0
293	20231228	151000	416220619	1985	1985	1985	1985	7
294	20231228	150900	416206724	1985	1985	1985	1985	304
295	20231228	150800	415603284	1985	1983	1985	1983	606
296	20231228	150700	414400976	1985	1985	1985	1985	35
297	20231228	150600	414331501	1985	1985	1985	1984	420
298	20231228	150500	413498216	1984	1985	1985	1984	120
299	20231228	150400	413260026	1985	1985	1985	1985	2604
300	20231228	150300	408091086	1985	1985	1985	1985	14
301	20231228	150200	408063296	1985	1985	1985	1982	10
302	20231228	150100	408043452	1985	1985	1985	1985	257
303	20231228	150000	407533307	1981	1985	1985	1981	219
304	20231228	145900	407099452	1981	1987	1987	1981	5004
305	20231228	145800	397186504	1987	1981	1987	1981	321
306	20231228	145700	396550579	1981	1981	1987	1981	1035
307	20231228	145600	394500220	1987	1987	1987	1987	4
308	20231228	145500	394492272	1981	1987	1987	1981	16
309	20231228	145400	394460506	1987	1987	1987	1987	4
310	20231228	145300	394452558	1987	1987	1987	1980	10015
311	20231228	145200	374608661	1987	1987	1987	1987	104
312	20231228	145100	374402013	1987	1986	1987	1986	814
313	20231228	145000	372785405	1987	1987	1987	1987	372
314	20231228	144900	372046241	1987	1987	1987	1987	12
315	20231228	144800	372022397	1987	1986	1987	1986	6
316	20231228	144700	372010477	1987	1987	1987	1987	8
317	20231228	144600	371994581	1987	1987	1987	1987	4
318	20231228	144500	371986633	1986	1987	1987	1986	51
319	20231228	144400	371885343	1987	1987	1987	1987	614
320	20231228	144300	370665325	1987	1987	1987	1987	1401
321	20231228	144200	367881538	1986	1987	1987	1986	10
322	20231228	144100	367861671	1987	1987	1987	1987	4
323	20231228	144000	367853723	1987	1987	1987	1986	425
324	20231228	143900	367009663	1987	1987	1987	1987	54
325	20231228	143800	366902365	1987	1986	1987	1986	5
326	20231228	143700	366892431	1987	1987	1987	1987	24
327	20231228	143600	366844743	1987	1987	1987	1987	5
328	20231228	143500	366834808	1987	1984	1987	1984	106
329	20231228	143400	366624492	1987	1987	1987	1987	4
330	20231228	143300	366616544	1987	1987	1987	1987	4
331	20231228	143200	366608596	1987	1984	1987	1984	104
332	20231228	143100	366402248	1987	1987	1987	1984	508
333	20231228	143000	365394332	1987	1987	1987	1987	2546
334	20231228	142900	360335430	1987	1987	1987	1987	4
335	20231228	142800	360327482	1987	1987	1987	1987	5
336	20231228	142700	360317547	1987	1987	1987	1987	4
337	20231228	142600	360309599	1984	1985	1987	1984	224
338	20231228	142500	359865175	1987	1984	1987	1984	297
339	20231228	142400	359275915	1984	1987	1987	1984	2276
340	20231228	142300	354759660	1987	1987	1987	1987	4
341	20231228	142200	354751712	1987	1987	1987	1987	550
342	20231228	142100	353658862	1987	1987	1987	1987	4
343	20231228	142000	353650914	1987	1986	1987	1986	839
344	20231228	141900	351984656	1986	1986	1986	1986	55
345	20231228	141800	351875426	1986	1986	1986	1986	4
346	20231228	141700	351867482	1986	1986	1986	1986	204
347	20231228	141600	351462338	1986	1986	1986	1983	308
348	20231228	141500	350851517	1986	1987	1987	1986	16
349	20231228	141400	350819735	1987	1987	1987	1987	4
350	20231228	141300	350811787	1987	1987	1987	1987	304
351	20231228	141200	350207739	1987	1987	1987	1987	47
352	20231228	141100	350114350	1988	1988	1988	1987	166
353	20231228	141000	349784499	1988	1987	1988	1987	2004
354	20231228	140900	345801415	1987	1987	1987	1987	125
355	20231228	140800	345553040	1987	1985	1987	1985	498
356	20231228	140700	344564402	1985	1985	1985	1985	4
357	20231228	140600	344556462	1985	1985	1985	1985	256
358	20231228	140500	344048302	1985	1985	1985	1985	7
359	20231228	140400	344034407	1985	1985	1985	1985	17
360	20231228	140300	344000662	1985	1984	1985	1984	504
361	20231228	140200	343000722	1985	1985	1985	1985	37
362	20231228	140100	342927277	1985	1984	1985	1984	504
363	20231228	140000	341927337	1985	1985	1985	1985	58
364	20231228	135900	341812207	1983	1985	1985	1983	190
365	20231228	135800	341435383	1984	1984	1984	1984	1110
366	20231228	135700	339233143	1984	1984	1984	1984	4
367	20231228	135600	339225207	1984	1984	1984	1982	525
368	20231228	135500	338184374	1984	1984	1984	1984	9
369	20231228	135400	338166518	1984	1984	1984	1984	44
370	20231228	135300	338079222	1984	1984	1984	1984	4
371	20231228	135200	338071286	1984	1984	1984	1984	104
372	20231228	135100	337864950	1984	1984	1984	1984	4
373	20231228	135000	337857014	1984	1984	1984	1984	4
374	20231228	134900	337849078	1984	1984	1984	1984	4
375	20231228	134800	337841142	1984	1983	1984	1983	97
376	20231228	134700	337648787	1984	1984	1984	1984	4
377	20231228	134600	337640851	1984	1983	1984	1983	343
378	20231228	134500	336960678	1983	1983	1983	1983	10
379	20231228	134400	336940848	1983	1983	1983	1983	9
380	20231228	134300	336923001	1983	1983	1983	1983	104
381	20231228	134200	336716769	1983	1983	1983	1983	4
382	20231228	134100	336708837	1983	1983	1983	1983	4
383	20231228	134000	336700905	1983	1983	1983	1983	109
384	20231228	133900	336484758	1981	1983	1983	1981	19
385	20231228	133800	336447091	1981	1981	1981	1981	89
386	20231228	133700	336270782	1981	1981	1981	1981	104
387	20231228	133600	336064758	1980	1982	1982	1980	2808
388	20231228	133500	330502057	1983	1982	1983	1982	3300
389	20231228	133400	323961453	1983	1983	1983	1983	4
390	20231228	133300	323953521	1983	1983	1983	1983	4
391	20231228	133200	323945589	1983	1983	1983	1983	5
392	20231228	133100	323935674	1983	1983	1983	1983	10
393	20231228	133000	323915844	1983	1983	1983	1983	18
394	20231228	132900	323880150	1983	1983	1983	1983	8
395	20231228	132800	323864286	1983	1983	1983	1983	42
396	20231228	132700	323781000	1983	1983	1983	1983	113
397	20231228	132600	323556921	1983	1983	1983	1983	4
398	20231228	132500	323548989	1983	1983	1983	1983	53
399	20231228	132400	323443890	1984	1984	1984	1984	4
400	20231228	132300	323435954	1984	1984	1984	1984	4
401	20231228	132200	323428018	1984	1984	1984	1984	4
402	20231228	132100	323420082	1984	1984	1984	1984	21
403	20231228	132000	323378418	1984	1984	1984	1984	4
404	20231228	131900	323370482	1982	1984	1984	1982	5
405	20231228	131800	323360564	1984	1984	1984	1984	4
406	20231228	131700	323352628	1982	1984	1984	1982	407
407	20231228	131600	322545946	1984	1982	1984	1982	2204
408	20231228	131500	318177610	1984	1984	1984	1984	4
409	20231228	131400	318169674	1984	1984	1984	1984	4
410	20231228	131300	318161738	1984	1984	1984	1984	8
411	20231228	131200	318145866	1984	1983	1984	1982	5004
412	20231228	131100	308227916	1984	1984	1984	1984	4
413	20231228	131000	308219980	1982	1985	1985	1982	3004
414	20231228	130900	302263538	1985	1985	1985	1985	616
415	20231228	130800	301040778	1985	1985	1985	1985	104
416	20231228	130700	300834338	1985	1985	1985	1985	34
417	20231228	130600	300766848	1985	1985	1985	1985	4
418	20231228	130500	300758908	1985	1985	1985	1985	4
419	20231228	130400	300750968	1986	1986	1986	1983	6
420	20231228	130300	300739055	1985	1984	1985	1984	586
421	20231228	130200	299576422	1985	1986	1986	1985	4725
422	20231228	130100	290194910	1987	1986	1987	1986	104
423	20231228	130000	289988362	1987	1987	1987	1987	5
424	20231228	125900	289978427	1987	1987	1987	1987	9
425	20231228	125800	289960544	1987	1987	1987	1987	18
426	20231228	125700	289924778	1987	1988	1988	1987	492
427	20231228	125600	288947170	1987	1988	1988	1987	704
428	20231228	125500	287548318	1987	1987	1987	1987	327
429	20231228	125400	286898569	1987	1987	1987	1987	270
430	20231228	125300	286362079	1987	1986	1988	1986	413
431	20231228	125200	285541850	1986	1986	1986	1986	108
432	20231228	125100	285327362	1986	1986	1986	1986	10
433	20231228	125000	285307502	1986	1986	1986	1986	76
434	20231228	124900	285156566	1988	1988	1988	1988	4
435	20231228	124800	285148614	1988	1988	1988	1988	4
436	20231228	124700	285140662	1988	1988	1988	1986	531
437	20231228	124600	284086039	1988	1988	1988	1988	4
438	20231228	124500	284078087	1988	1988	1988	1988	4
439	20231228	124400	284070135	1988	1988	1988	1988	4
440	20231228	124300	284062183	1988	1987	1988	1987	8
441	20231228	124200	284046283	1988	1987	1988	1987	262
442	20231228	124100	283525685	1987	1987	1987	1987	204
443	20231228	124000	283120337	1987	1987	1987	1987	9
444	20231228	123900	283102454	1987	1987	1987	1987	4
445	20231228	123800	283094506	1987	1987	1987	1987	4
446	20231228	123700	283086558	1987	1987	1987	1987	4
447	20231228	123600	283078610	1987	1987	1987	1987	5
448	20231228	123500	283068675	1987	1985	1987	1985	421
449	20231228	123400	282232970	1987	1986	1987	1986	5
450	20231228	123300	282223036	1986	1987	1987	1986	5
451	20231228	123200	282213102	1987	1985	1987	1985	504
452	20231228	123100	281212654	1987	1987	1987	1987	4
453	20231228	123000	281204706	1981	1987	1987	1981	568
454	20231228	122900	280079137	1984	1986	1987	1984	51
455	20231228	122800	279977868	1987	1986	1987	1986	7
456	20231228	122700	279963961	1987	1987	1987	1986	7
457	20231228	122600	279950053	1987	1986	1987	1986	115
458	20231228	122500	279721554	1986	1987	1987	1985	11
459	20231228	122400	279699703	1986	1987	1987	1986	95
460	20231228	122300	279511029	1987	1986	1987	1986	28
461	20231228	122200	279455415	1986	1986	1987	1986	58
462	20231228	122100	279340223	1988	1987	1988	1987	5
463	20231228	122000	279330284	1987	1987	1988	1987	7
464	20231228	121900	279316371	1987	1988	1988	1987	674
465	20231228	121800	277976460	1988	1988	1988	1988	12
466	20231228	121700	277952604	1982	1988	1988	1982	91
467	20231228	121600	277772218	1988	1988	1988	1988	9
468	20231228	121500	277754326	1988	1988	1988	1988	4
469	20231228	121400	277746374	1988	1986	1988	1986	152
470	20231228	121300	277444494	1988	1986	1988	1986	107
471	20231228	121200	277231982	1986	1986	1986	1986	4
472	20231228	121100	277224038	1986	1986	1986	1986	8
473	20231228	121000	277208150	1981	1986	1986	1981	6
474	20231228	120900	277196239	1980	1986	1986	1980	5004
475	20231228	120800	267284926	1982	1986	1986	1982	6
476	20231228	120700	267273014	1986	1986	1986	1982	6
477	20231228	120600	267261102	1986	1986	1986	1986	7
478	20231228	120500	267247200	1986	1986	1986	1986	4
479	20231228	120400	267239256	1986	1986	1986	1986	4
480	20231228	120300	267231312	1981	1985	1986	1981	1462
481	20231228	120200	264333719	1985	1985	1985	1985	9
482	20231228	120100	264315854	1985	1984	1985	1984	863
483	20231228	120000	262603658	1984	1982	1984	1980	3004
484	20231228	115900	256653722	1984	1982	1984	1982	114
485	20231228	115800	256427746	1982	1982	1982	1982	4
486	20231228	115700	256419818	1982	1982	1982	1980	7
487	20231228	115600	256405948	1982	1982	1982	1982	4
488	20231228	115500	256398020	1982	1982	1982	1982	13
489	20231228	115400	256372254	1982	1982	1982	1982	23
490	20231228	115300	256326668	1979	1982	1982	1979	8
491	20231228	115200	256310818	1982	1982	1982	1982	4
492	20231228	115100	256302890	1979	1980	1980	1979	506
493	20231228	115000	255301511	1980	1981	1981	1980	19
494	20231228	114900	255263887	1982	1982	1982	1982	4
495	20231228	114800	255255959	1982	1982	1982	1982	4
496	20231228	114700	255248031	1979	1982	1982	1979	358
497	20231228	114600	254539401	1982	1981	1982	1981	4
498	20231228	114500	254531475	1981	1981	1981	1981	4
499	20231228	114400	254523551	1982	1982	1982	1982	508
500	20231228	114300	253516695	1982	1982	1982	1980	1009
501	20231228	114200	251518857	1982	1980	1982	1980	1049
502	20231228	114100	249441829	1982	1981	1982	1981	108
503	20231228	114000	249227873	1983	1983	1983	1980	659
504	20231228	113900	247922815	1983	1983	1983	1983	4
505	20231228	113800	247914883	1983	1980	1983	1980	25
506	20231228	113700	247865362	1981	1983	1983	1981	34
507	20231228	113600	247798000	1980	1980	1980	1980	400
508	20231228	113500	247006000	1979	1984	1984	1979	114
509	20231228	113400	246780324	1984	1984	1984	1984	4
510	20231228	113300	246772388	1984	1982	1984	1982	54
511	20231228	113200	246665352	1975	1982	1982	1975	30600
512	20231228	113100	186146445	1982	1982	1982	1982	9
513	20231228	113000	186128607	1982	1982	1982	1982	601
514	20231228	112900	184937425	1982	1982	1982	1982	2512
515	20231228	112800	179958641	1982	1982	1982	1982	4
516	20231228	112700	179950713	1982	1982	1982	1982	4
517	20231228	112600	179942785	1982	1982	1982	1982	4
518	20231228	112500	179934857	1982	1982	1982	1982	154
519	20231228	112400	179629629	1982	1982	1982	1982	8
520	20231228	112300	179613773	1981	1982	1982	1981	105
521	20231228	112200	179405763	1982	1982	1982	1982	4
522	20231228	112100	179397835	1981	1982	1982	1981	54
523	20231228	112000	179290857	1982	1982	1982	1982	4
524	20231228	111900	179282929	1982	1982	1982	1982	4
525	20231228	111800	179275001	1981	1982	1982	1981	1373
526	20231228	111700	176554982	1982	1982	1982	1981	611
527	20231228	111600	175344480	1982	1982	1982	1982	49
528	20231228	111500	175247362	1982	1982	1982	1982	210
529	20231228	111400	174831142	1982	1982	1982	1982	504
530	20231228	111300	173832214	1982	1982	1982	1982	115
531	20231228	111200	173604284	1982	1982	1982	1981	105
532	20231228	111100	173396274	1982	1982	1982	1982	5
533	20231228	111000	173386364	1982	1982	1982	1982	266
534	20231228	110900	172859152	1982	1982	1982	1980	2008
535	20231228	110800	168883296	1982	1982	1982	1982	18
536	20231228	110700	168847620	1982	1982	1982	1981	1473
537	20231228	110600	165929033	1982	1982	1982	1982	4
538	20231228	110500	165921105	1982	1982	1982	1982	54
539	20231228	110400	165814077	1980	1982	1982	1980	6
540	20231228	110300	165802187	1982	1980	1982	1980	94
541	20231228	110200	165616053	1980	1981	1981	1979	1017
542	20231228	110100	163602483	1982	1980	1982	1980	309
543	20231228	110000	162990455	1982	1982	1982	1982	4
544	20231228	105900	162982527	1982	1982	1982	1982	4
545	20231228	105800	162974599	1982	1982	1982	1982	4
546	20231228	105700	162966671	1984	1984	1984	1984	20
547	20231228	105600	162926991	1984	1984	1984	1984	8
548	20231228	105500	162911119	1979	1979	1979	1979	968
549	20231228	105400	160995447	1984	1979	1984	1979	47
550	20231228	105300	160902409	1980	1984	1984	1980	456
551	20231228	105200	159997961	1985	1985	1985	1977	3605
552	20231228	105100	152860884	1984	1984	1984	1984	14
553	20231228	105000	152833108	1983	1982	1983	1982	614
554	20231228	104900	151615596	1982	1983	1983	1982	215
555	20231228	104800	151189462	1982	1982	1982	1982	793
556	20231228	104700	149617736	1981	1981	1981	1981	19
557	20231228	104600	149580097	1981	1982	1982	1981	5
558	20231228	104500	149570188	1982	1980	1982	1980	772
559	20231228	104400	148041620	1982	1982	1982	1982	4
560	20231228	104300	148033692	1980	1982	1982	1980	5
561	20231228	104200	148023784	1983	1983	1983	1983	4
562	20231228	104100	148015852	1983	1983	1983	1983	8
563	20231228	104000	147999988	1983	1978	1983	1978	20
564	20231228	103900	147960408	1983	1983	1983	1983	4
565	20231228	103800	147952476	1983	1980	1983	1976	3705
566	20231228	103700	140625889	1983	1982	1983	1982	509
567	20231228	103600	139617047	1980	1982	1982	1976	8063
568	20231228	103500	123675137	1979	1983	1983	1979	6
569	20231228	103400	123663247	1979	1982	1982	1979	12638
570	20231228	103300	98639968	1984	1984	1984	1984	4
571	20231228	103200	98632032	1983	1983	1983	1983	786
572	20231228	103100	97073394	1983	1984	1984	1983	1173
573	20231228	103000	94747225	1984	1985	1986	1984	2076
574	20231228	102900	90628233	1985	1986	1986	1985	1036
575	20231228	102800	88571768	1986	1985	1986	1985	6
576	20231228	102700	88559854	1985	1985	1986	1984	184
577	20231228	102600	88194759	1986	1986	1986	1985	480
578	20231228	102500	87241951	1986	1985	1986	1985	1976
579	20231228	102400	83319586	1986	1985	1986	1985	479
580	20231228	102300	82368767	1986	1985	1986	1985	104
581	20231228	102200	82162273	1986	1986	1986	1985	58
582	20231228	102100	82047135	1985	1985	1985	1985	1290
583	20231228	102000	79486485	1985	1985	1985	1984	538
584	20231228	101900	78419031	1985	1985	1985	1985	50
585	20231228	101800	78319781	1985	1985	1985	1985	0
586	20231228	101700	78319781	1985	1985	1985	1985	1
587	20231228	101600	78317796	1984	1986	1986	1984	85
588	20231228	101500	78149035	1986	1986	1986	1986	0
589	20231228	101400	78149035	1986	1986	1986	1986	26
590	20231228	101300	78097399	1986	1986	1986	1986	4
591	20231228	101200	78089455	1986	1986	1986	1986	0
592	20231228	101100	78089455	1986	1986	1986	1986	0
593	20231228	101000	78089455	1986	1986	1986	1986	20
594	20231228	100900	78049735	1988	1988	1988	1988	650
595	20231228	100800	76757535	1988	1988	1988	1988	55
596	20231228	100700	76648195	1985	1985	1985	1985	1624
597	20231228	100600	73424555	1985	1985	1985	1985	51
598	20231228	100500	73323320	1985	1985	1985	1985	241
599	20231228	100400	72844935	1985	1985	1985	1985	0
600	20231228	100300	72844935	1985	1985	1985	1985	0
601	20231228	100200	72844935	1985	1985	1985	1985	5
602	20231228	100100	72835010	1985	1985	1985	1985	1
603	20231228	100000	72833025	1980	1980	1980	1980	0
604	20231228	095900	72833025	1980	1980	1980	1980	0
605	20231228	095800	72833025	1980	1980	1980	1980	0
606	20231228	095700	72833025	1980	1980	1980	1980	0
607	20231228	095600	72833025	1980	1980	1980	1980	0
608	20231228	095500	72833025	1980	1980	1980	1980	0
609	20231228	095400	72833025	1980	1980	1980	1980	0
610	20231228	095300	72833025	1980	1980	1980	1980	0
611	20231228	095200	72833025	1980	1981	1981	1980	1000
612	20231228	095100	70853015	1980	1980	1980	1980	0
613	20231228	095000	70853015	1980	1980	1980	1980	1617
614	20231228	094900	67651355	1980	1984	1984	1980	5083
615	20231228	094800	57579199	1985	1985	1985	1985	278
616	20231228	094700	57027369	1988	1984	1988	1984	1043
617	20231228	094600	54957933	1985	1985	1985	1985	110
618	20231228	094500	54739583	1985	1985	1985	1985	171
619	20231228	094400	54400148	1985	1985	1985	1985	275
620	20231228	094300	53854273	1987	1987	1987	1987	20
621	20231228	094200	53814533	1987	1987	1987	1987	1
622	20231228	094100	53812546	1988	1988	1988	1988	0
623	20231228	094000	53812546	1988	1988	1988	1988	254
624	20231228	093900	53307594	1989	1989	1989	1989	0
625	20231228	093800	53307594	1989	1989	1989	1989	12
626	20231228	093700	53283726	1989	1989	1989	1982	4981
627	20231228	093600	43408237	1985	1984	1985	1984	2238
628	20231228	093500	38968027	1984	1984	1984	1984	40
629	20231228	093400	38888667	1985	1985	1985	1985	11
630	20231228	093300	38866832	1985	1985	1985	1985	0
631	20231228	093200	38866832	1985	1985	1985	1985	1
632	20231228	093100	38864847	1984	1984	1984	1984	0
633	20231228	093000	38864847	1984	1985	1985	1984	2111
634	20231228	092900	34676423	1984	1984	1984	1984	0
635	20231228	092800	34676423	1984	1984	1984	1984	261
636	20231228	092700	34158599	1984	1985	1985	1984	325
637	20231228	092600	33513787	1989	1989	1989	1989	1
638	20231228	092500	33511798	1988	1988	1988	1988	851
639	20231228	092400	31820010	1984	1984	1984	1984	0
640	20231228	092300	31820010	1984	1984	1984	1984	201
641	20231228	092200	31421226	1984	1987	1987	1984	572
642	20231228	092100	30286162	1983	1983	1983	1983	0
643	20231228	092000	30286162	1983	1983	1983	1983	0
644	20231228	091900	30286162	1983	1983	1983	1983	0
645	20231228	091800	30286162	1983	1988	1988	1983	1482
646	20231228	091700	27345256	1988	1988	1988	1988	10
647	20231228	091600	27325376	1988	1988	1988	1988	0
648	20231228	091500	27325376	1988	1988	1988	1988	1
649	20231228	091400	27323388	1985	1989	1989	1985	39
650	20231228	091300	27245969	1989	1989	1989	1989	60
651	20231228	091200	27126629	1985	1989	1989	1985	288
652	20231228	091100	26553997	1989	1989	1989	1989	2
653	20231228	091000	26550019	1989	1989	1989	1989	24
654	20231228	090900	26502283	1990	1991	1991	1990	28
655	20231228	090800	26446536	1980	1981	1981	1980	3084
656	20231228	090700	20338525	1981	1981	1981	1981	0
657	20231228	090600	20338525	1981	1981	1981	1981	140
658	20231228	090500	20061185	1981	1982	1982	1981	3210
659	20231228	090400	13700906	1981	1981	1981	1981	0
660	20231228	090300	13700906	1981	1992	1992	1981	28
661	20231228	090200	13645328	1992	1992	1992	1992	1
662	20231228	090100	13643336	1992	1985	1992	1985	116
663	20231228	090000	13412348	1985	1995	1995	1975	6743