KissMeData/012860/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	185800	742955113	1926	1926	1926	1926	2843
3	20240117	185700	742955113	1926	1926	1926	1926	0
4	20240117	185600	742955113	1926	1926	1926	1926	0
5	20240117	185500	742955113	1926	1926	1926	1926	0
6	20240117	185400	742955113	1926	1926	1926	1926	0
7	20240117	185300	742955113	1926	1926	1926	1926	0
8	20240117	185200	742955113	1926	1926	1926	1926	0
9	20240117	185100	742955113	1926	1926	1926	1926	0
10	20240117	185000	742955113	1926	1926	1926	1926	0
11	20240117	184900	742955113	1926	1926	1926	1926	0
12	20240117	184800	742955113	1926	1926	1926	1926	0
13	20240117	184700	742955113	1926	1926	1926	1926	0
14	20240117	184600	742955113	1926	1926	1926	1926	0
15	20240117	184500	742955113	1926	1926	1926	1926	0
16	20240117	184400	742955113	1926	1926	1926	1926	0
17	20240117	184300	742955113	1926	1926	1926	1926	0
18	20240117	184200	742955113	1926	1926	1926	1926	0
19	20240117	184100	742955113	1926	1926	1926	1926	0
20	20240117	184000	742955113	1926	1926	1926	1926	0
21	20240117	183900	742955113	1926	1926	1926	1926	0
22	20240117	183800	742955113	1926	1926	1926	1926	0
23	20240117	183700	742955113	1926	1926	1926	1926	0
24	20240117	183600	742955113	1926	1926	1926	1926	0
25	20240117	183500	742955113	1926	1926	1926	1926	0
26	20240117	183400	742955113	1926	1926	1926	1926	0
27	20240117	183300	742955113	1926	1926	1926	1926	0
28	20240117	183200	742955113	1926	1926	1926	1926	0
29	20240117	183100	742955113	1926	1926	1926	1926	0
30	20240117	183000	742955113	1926	1926	1926	1926	0
31	20240117	182900	742955113	1926	1926	1926	1926	0
32	20240117	182800	742955113	1926	1926	1926	1926	2843
33	20240117	182700	742955113	1926	1926	1926	1926	0
34	20240117	182600	742955113	1926	1926	1926	1926	0
35	20240117	182500	742955113	1926	1926	1926	1926	0
36	20240117	182400	742955113	1926	1926	1926	1926	0
37	20240117	182300	742955113	1926	1926	1926	1926	0
38	20240117	182200	742955113	1926	1926	1926	1926	0
39	20240117	182100	742955113	1926	1926	1926	1926	0
40	20240117	182000	742955113	1926	1926	1926	1926	0
41	20240117	181900	742955113	1926	1926	1926	1926	0
42	20240117	181800	742955113	1926	1926	1926	1926	0
43	20240117	181700	742955113	1926	1926	1926	1926	0
44	20240117	181600	742955113	1926	1926	1926	1926	0
45	20240117	181500	742955113	1926	1926	1926	1926	0
46	20240117	181400	742955113	1926	1926	1926	1926	0
47	20240117	181300	742955113	1926	1926	1926	1926	0
48	20240117	181200	742955113	1926	1926	1926	1926	0
49	20240117	181100	742955113	1926	1926	1926	1926	0
50	20240117	181000	742955113	1926	1926	1926	1926	0
51	20240117	180900	742955113	1926	1926	1926	1926	0
52	20240117	180800	742955113	1926	1926	1926	1926	0
53	20240117	180700	742955113	1926	1926	1926	1926	0
54	20240117	180600	742955113	1926	1926	1926	1926	0
55	20240117	180500	742955113	1926	1926	1926	1926	0
56	20240117	180400	742955113	1926	1926	1926	1926	0
57	20240117	180300	742955113	1926	1926	1926	1926	0
58	20240117	180200	742955113	1926	1926	1926	1926	0
59	20240117	180100	742955113	1926	1926	1926	1926	0
60	20240117	180000	742955113	1926	1926	1926	1926	0
61	20240117	175900	742955113	1926	1926	1926	1926	0
62	20240117	175800	742955113	1926	1926	1926	1926	2843
63	20240117	175700	742955113	1926	1926	1926	1926	0
64	20240117	175600	742955113	1926	1926	1926	1926	0
65	20240117	175500	742955113	1926	1926	1926	1926	0
66	20240117	175400	742955113	1926	1926	1926	1926	0
67	20240117	175300	742955113	1926	1926	1926	1926	0
68	20240117	175200	742955113	1926	1926	1926	1926	0
69	20240117	175100	742955113	1926	1926	1926	1926	0
70	20240117	175000	742955113	1926	1926	1926	1926	0
71	20240117	174900	742955113	1926	1926	1926	1926	0
72	20240117	174800	742955113	1926	1926	1926	1926	0
73	20240117	174700	742955113	1926	1926	1926	1926	0
74	20240117	174600	742955113	1926	1926	1926	1926	0
75	20240117	174500	742955113	1926	1926	1926	1926	0
76	20240117	174400	742955113	1926	1926	1926	1926	0
77	20240117	174300	742955113	1926	1926	1926	1926	0
78	20240117	174200	742955113	1926	1926	1926	1926	0
79	20240117	174100	742955113	1926	1926	1926	1926	0
80	20240117	174000	742955113	1926	1926	1926	1926	0
81	20240117	173900	742955113	1926	1926	1926	1926	0
82	20240117	173800	742955113	1926	1926	1926	1926	0
83	20240117	173700	742955113	1926	1926	1926	1926	0
84	20240117	173600	742955113	1926	1926	1926	1926	0
85	20240117	173500	742955113	1926	1926	1926	1926	0
86	20240117	173400	742955113	1926	1926	1926	1926	0
87	20240117	173300	742955113	1926	1926	1926	1926	0
88	20240117	173200	742955113	1926	1926	1926	1926	0
89	20240117	173100	742955113	1926	1926	1926	1926	0
90	20240117	173000	742955113	1926	1926	1926	1926	0
91	20240117	172900	742955113	1926	1926	1926	1926	0
92	20240117	172800	742955113	1926	1926	1926	1926	2843
93	20240117	172700	742955113	1926	1926	1926	1926	0
94	20240117	172600	742955113	1926	1926	1926	1926	0
95	20240117	172500	742955113	1926	1926	1926	1926	0
96	20240117	172400	742955113	1926	1926	1926	1926	0
97	20240117	172300	742955113	1926	1926	1926	1926	0
98	20240117	172200	742955113	1926	1926	1926	1926	0
99	20240117	172100	742955113	1926	1926	1926	1926	0
100	20240117	172000	742955113	1926	1926	1926	1926	0
101	20240117	171900	742955113	1926	1926	1926	1926	0
102	20240117	171800	742955113	1926	1926	1926	1926	0
103	20240117	171700	742955113	1926	1926	1926	1926	0
104	20240117	171600	742955113	1926	1926	1926	1926	0
105	20240117	171500	742955113	1926	1926	1926	1926	0
106	20240117	171400	742955113	1926	1926	1926	1926	0
107	20240117	171300	742955113	1926	1926	1926	1926	0
108	20240117	171200	742955113	1926	1926	1926	1926	0
109	20240117	171100	742955113	1926	1926	1926	1926	0
110	20240117	171000	742955113	1926	1926	1926	1926	0
111	20240117	170900	742955113	1926	1926	1926	1926	0
112	20240117	170800	742955113	1926	1926	1926	1926	0
113	20240117	170700	742955113	1926	1926	1926	1926	0
114	20240117	170600	742955113	1926	1926	1926	1926	0
115	20240117	170500	742955113	1926	1926	1926	1926	0
116	20240117	170400	742955113	1926	1926	1926	1926	0
117	20240117	170300	742955113	1926	1926	1926	1926	0
118	20240117	170200	742955113	1926	1926	1926	1926	0
119	20240117	170100	742955113	1926	1926	1926	1926	0
120	20240117	170000	742955113	1926	1926	1926	1926	0
121	20240117	165900	742955113	1926	1926	1926	1926	0
122	20240117	165800	742955113	1926	1926	1926	1926	2843
123	20240117	165700	742955113	1926	1926	1926	1926	0
124	20240117	165600	742955113	1926	1926	1926	1926	0
125	20240117	165500	742955113	1926	1926	1926	1926	0
126	20240117	165400	742955113	1926	1926	1926	1926	0
127	20240117	165300	742955113	1926	1926	1926	1926	0
128	20240117	165200	742955113	1926	1926	1926	1926	0
129	20240117	165100	742955113	1926	1926	1926	1926	0
130	20240117	165000	742955113	1926	1926	1926	1926	0
131	20240117	164900	742955113	1926	1926	1926	1926	0
132	20240117	164800	742955113	1926	1926	1926	1926	0
133	20240117	164700	742955113	1926	1926	1926	1926	0
134	20240117	164600	742955113	1926	1926	1926	1926	0
135	20240117	164500	742955113	1926	1926	1926	1926	0
136	20240117	164400	742955113	1926	1926	1926	1926	0
137	20240117	164300	742955113	1926	1926	1926	1926	0
138	20240117	164200	742955113	1926	1926	1926	1926	0
139	20240117	164100	742955113	1926	1926	1926	1926	0
140	20240117	164000	742955113	1926	1926	1926	1926	0
141	20240117	163900	742955113	1926	1926	1926	1926	0
142	20240117	163800	742955113	1926	1926	1926	1926	0
143	20240117	163700	742955113	1926	1926	1926	1926	0
144	20240117	163600	742955113	1926	1926	1926	1926	0
145	20240117	163500	742955113	1926	1926	1926	1926	0
146	20240117	163400	742955113	1926	1926	1926	1926	0
147	20240117	163300	742955113	1926	1926	1926	1926	0
148	20240117	163200	742955113	1926	1926	1926	1926	0
149	20240117	163100	742955113	1926	1926	1926	1926	0
150	20240117	163000	742955113	1926	1926	1926	1926	0
151	20240117	162900	742955113	1926	1926	1926	1926	0
152	20240117	162800	742955113	1926	1926	1926	1926	2843
153	20240117	162700	742955113	1926	1926	1926	1926	0
154	20240117	162600	742955113	1926	1926	1926	1926	0
155	20240117	162500	742955113	1926	1926	1926	1926	0
156	20240117	162400	742955113	1926	1926	1926	1926	0
157	20240117	162300	742955113	1926	1926	1926	1926	0
158	20240117	162200	742955113	1926	1926	1926	1926	0
159	20240117	162100	742955113	1926	1926	1926	1926	0
160	20240117	162000	742955113	1926	1926	1926	1926	0
161	20240117	161900	742955113	1926	1926	1926	1926	0
162	20240117	161800	742955113	1926	1926	1926	1926	0
163	20240117	161700	742955113	1926	1926	1926	1926	0
164	20240117	161600	742955113	1926	1926	1926	1926	0
165	20240117	161500	742955113	1926	1926	1926	1926	0
166	20240117	161400	742955113	1926	1926	1926	1926	0
167	20240117	161300	742955113	1926	1926	1926	1926	0
168	20240117	161200	742955113	1926	1926	1926	1926	0
169	20240117	161100	742955113	1926	1926	1926	1926	0
170	20240117	161000	742955113	1926	1926	1926	1926	0
171	20240117	160900	742955113	1926	1926	1926	1926	0
172	20240117	160800	742955113	1926	1926	1926	1926	0
173	20240117	160700	742955113	1926	1926	1926	1926	0
174	20240117	160600	742955113	1926	1926	1926	1926	0
175	20240117	160500	742955113	1926	1926	1926	1926	0
176	20240117	160400	742955113	1926	1926	1926	1926	0
177	20240117	160300	742955113	1926	1926	1926	1926	0
178	20240117	160200	742955113	1926	1926	1926	1926	0
179	20240117	160100	742955113	1926	1926	1926	1926	0
180	20240117	160000	742955113	1926	1926	1926	1926	0
181	20240117	155900	742955113	1926	1926	1926	1926	0
182	20240117	155800	742955113	1926	1926	1926	1926	2843
183	20240117	155700	742955113	1926	1926	1926	1926	0
184	20240117	155600	742955113	1926	1926	1926	1926	0
185	20240117	155500	742955113	1926	1926	1926	1926	0
186	20240117	155400	742955113	1926	1926	1926	1926	0
187	20240117	155300	742955113	1926	1926	1926	1926	0
188	20240117	155200	742955113	1926	1926	1926	1926	0
189	20240117	155100	742955113	1926	1926	1926	1926	0
190	20240117	155000	742955113	1926	1926	1926	1926	0
191	20240117	154900	742955113	1926	1926	1926	1926	0
192	20240117	154800	742955113	1926	1926	1926	1926	0
193	20240117	154700	742955113	1926	1926	1926	1926	0
194	20240117	154600	742955113	1926	1926	1926	1926	0
195	20240117	154500	742955113	1926	1926	1926	1926	0
196	20240117	154400	742955113	1926	1926	1926	1926	0
197	20240117	154300	742955113	1926	1926	1926	1926	0
198	20240117	154200	742955113	1926	1926	1926	1926	0
199	20240117	154100	742955113	1926	1926	1926	1926	0
200	20240117	154000	742955113	1926	1926	1926	1926	0
201	20240117	153900	742955113	1926	1926	1926	1926	0
202	20240117	153800	742955113	1926	1926	1926	1926	0
203	20240117	153700	742955113	1926	1926	1926	1926	0
204	20240117	153600	742955113	1926	1926	1926	1926	0
205	20240117	153500	742955113	1926	1926	1926	1926	0
206	20240117	153400	742955113	1926	1926	1926	1926	0
207	20240117	153300	742955113	1926	1926	1926	1926	0
208	20240117	153200	742955113	1926	1926	1926	1926	0
209	20240117	153100	742955113	1926	1926	1926	1926	0
210	20240117	153000	742955113	1926	1926	1926	1926	2843
211	20240117	152900	737479495	1934	1934	1934	1934	0
212	20240117	152800	737479495	1934	1934	1934	1934	0
213	20240117	152700	737479495	1934	1934	1934	1934	0
214	20240117	152600	737479495	1934	1934	1934	1934	0
215	20240117	152500	737479495	1934	1934	1934	1934	0
216	20240117	152400	737479495	1934	1934	1934	1934	0
217	20240117	152300	737479495	1934	1934	1934	1934	0
218	20240117	152200	737479495	1934	1934	1934	1934	0
219	20240117	152100	737479495	1934	1934	1934	1934	0
220	20240117	152000	737479495	1934	1934	1934	1934	0
221	20240117	151900	737479495	1934	1938	1938	1934	734
222	20240117	151800	736058621	1940	1940	1940	1940	0
223	20240117	151700	736058621	1940	1939	1940	1939	125
224	20240117	151600	735816245	1939	1938	1939	1938	258
225	20240117	151500	735316240	1938	1938	1938	1936	383
226	20240117	151400	734574369	1938	1937	1938	1937	359
227	20240117	151300	733878985	1937	1936	1937	1936	214
228	20240117	151200	733464680	1936	1937	1937	1936	20
229	20240117	151100	733425958	1937	1937	1937	1937	3
230	20240117	151000	733420147	1938	1938	1938	1938	0
231	20240117	150900	733420147	1938	1935	1938	1935	306
232	20240117	150800	732828016	1935	1934	1935	1934	40
233	20240117	150700	732750655	1934	1933	1934	1933	27
234	20240117	150600	732698463	1933	1933	1933	1933	0
235	20240117	150500	732698463	1933	1934	1934	1933	35
236	20240117	150400	732630803	1934	1934	1934	1934	0
237	20240117	150300	732630803	1934	1933	1934	1926	256
238	20240117	150200	732137241	1934	1934	1934	1934	10
239	20240117	150100	732117901	1934	1923	1934	1923	2253
240	20240117	150000	727785371	1934	1934	1934	1934	0
241	20240117	145900	727785371	1934	1923	1934	1923	99
242	20240117	145800	727594983	1937	1937	1937	1937	0
243	20240117	145700	727594983	1937	1937	1937	1937	0
244	20240117	145600	727594983	1937	1937	1937	1937	0
245	20240117	145500	727594983	1937	1923	1937	1923	44
246	20240117	145400	727510357	1938	1929	1938	1929	2349
247	20240117	145300	722976871	1929	1925	1929	1921	3240
248	20240117	145200	716739425	1925	1929	1929	1925	1801
249	20240117	145100	713272496	1925	1938	1938	1925	13799
250	20240117	145000	686648370	1938	1938	1938	1938	0
251	20240117	144900	686648370	1938	1931	1938	1931	311
252	20240117	144800	686047822	1931	1938	1938	1931	6223
253	20240117	144700	674020819	1938	1938	1938	1938	110
254	20240117	144600	673807639	1938	1934	1938	1933	4163
255	20240117	144500	665760544	1934	1938	1938	1934	901
256	20240117	144400	664018006	1938	1938	1938	1938	0
257	20240117	144300	664018006	1938	1934	1938	1934	379
258	20240117	144200	663285016	1938	1938	1938	1934	38
259	20240117	144100	663211516	1934	1934	1934	1934	164
260	20240117	144000	662894340	1939	1939	1939	1939	0
261	20240117	143900	662894340	1939	1939	1939	1939	0
262	20240117	143800	662894340	1939	1939	1939	1939	0
263	20240117	143700	662894340	1939	1938	1939	1938	269
264	20240117	143600	662373007	1938	1938	1938	1934	5011
265	20240117	143500	652681628	1939	1939	1939	1939	0
266	20240117	143400	652681628	1939	1934	1939	1934	47
267	20240117	143300	652590725	1939	1938	1939	1938	55
268	20240117	143200	652484087	1939	1939	1939	1939	56
269	20240117	143100	652375503	1939	1936	1939	1934	2817
270	20240117	143000	646925873	1939	1937	1939	1937	6
271	20240117	142900	646914249	1939	1939	1939	1939	30
272	20240117	142800	646856079	1940	1940	1940	1940	13
273	20240117	142700	646830859	1940	1940	1940	1940	0
274	20240117	142600	646830859	1940	1940	1940	1940	10
275	20240117	142500	646811459	1940	1940	1940	1940	0
276	20240117	142400	646811459	1940	1940	1940	1940	0
277	20240117	142300	646811459	1940	1935	1940	1934	501
278	20240117	142200	645842055	1940	1940	1940	1940	0
279	20240117	142100	645842055	1940	1940	1940	1940	20
280	20240117	142000	645803255	1940	1936	1940	1934	501
281	20240117	141900	644834002	1940	1940	1940	1940	0
282	20240117	141800	644834002	1940	1940	1940	1940	200
283	20240117	141700	644446002	1940	1940	1940	1940	1
284	20240117	141600	644444062	1941	1941	1941	1941	0
285	20240117	141500	644444062	1941	1941	1941	1941	0
286	20240117	141400	644444062	1941	1941	1941	1941	0
287	20240117	141300	644444062	1941	1941	1941	1941	0
288	20240117	141200	644444062	1941	1941	1941	1941	1
289	20240117	141100	644442121	1934	1941	1941	1934	51
290	20240117	141000	644343480	1933	1935	1935	1933	1000
291	20240117	140900	642409571	1934	1940	1940	1934	1001
292	20240117	140800	640473268	1941	1941	1941	1941	0
293	20240117	140700	640473268	1941	1940	1941	1935	219
294	20240117	140600	640048842	1941	1942	1943	1941	3293
295	20240117	140500	633656826	1943	1943	1943	1943	1
296	20240117	140400	633654883	1942	1942	1942	1942	0
297	20240117	140300	633654883	1942	1942	1942	1942	52
298	20240117	140200	633553899	1943	1943	1943	1943	137
299	20240117	140100	633287708	1944	1944	1944	1944	0
300	20240117	140000	633287708	1944	1944	1944	1944	0
301	20240117	135900	633287708	1944	1944	1944	1944	1
302	20240117	135800	633285764	1941	1941	1941	1941	20
303	20240117	135700	633246944	1944	1944	1944	1944	10
304	20240117	135600	633227504	1944	1944	1944	1944	0
305	20240117	135500	633227504	1944	1944	1944	1944	3
306	20240117	135400	633221672	1944	1944	1944	1944	50
307	20240117	135300	633124472	1944	1944	1944	1944	50
308	20240117	135200	633027272	1944	1944	1944	1944	0
309	20240117	135100	633027272	1944	1941	1944	1941	385
310	20240117	135000	632279984	1944	1941	1944	1941	101
311	20240117	134900	632083940	1944	1944	1944	1944	290
312	20240117	134800	631520180	1944	1941	1944	1941	101
313	20240117	134700	631324136	1944	1944	1944	1944	26
314	20240117	134600	631273592	1941	1941	1941	1941	80
315	20240117	134500	631118312	1941	1941	1941	1941	152
316	20240117	134400	630823280	1941	1941	1941	1941	0
317	20240117	134300	630823280	1941	1941	1941	1941	118
318	20240117	134200	630594242	1944	1939	1944	1939	4316
319	20240117	134100	622218863	1935	1935	1935	1935	154
320	20240117	134000	621920873	1935	1935	1935	1935	1
321	20240117	133900	621918938	1933	1933	1933	1933	0
322	20240117	133800	621918938	1933	1933	1933	1933	30
323	20240117	133700	621860948	1935	1935	1935	1935	4
324	20240117	133600	621853208	1933	1933	1933	1933	9
325	20240117	133500	621835811	1935	1933	1935	1933	2489
326	20240117	133400	617024230	1933	1933	1933	1933	0
327	20240117	133300	617024230	1933	1933	1933	1933	0
328	20240117	133200	617024230	1933	1933	1933	1933	0
329	20240117	133100	617024230	1933	1933	1933	1933	3
330	20240117	133000	617018431	1933	1934	1934	1933	323
331	20240117	132900	616394071	1933	1934	1934	1933	467
332	20240117	132800	615491059	1934	1934	1934	1934	1978
333	20240117	132700	611665607	1935	1936	1936	1934	3064
334	20240117	132600	605737951	1935	1936	1936	1935	474
335	20240117	132500	604820552	1939	1939	1939	1939	1
336	20240117	132400	604818613	1939	1939	1939	1939	1291
337	20240117	132300	602315364	1939	1939	1939	1939	0
338	20240117	132200	602315364	1939	1939	1939	1939	201
339	20240117	132100	601925625	1939	1936	1939	1935	940
340	20240117	132000	600106541	1936	1936	1936	1936	0
341	20240117	131900	600106541	1936	1935	1936	1935	385
342	20240117	131800	599361445	1935	1935	1935	1935	100
343	20240117	131700	599167945	1935	1935	1935	1935	763
344	20240117	131600	597691540	1935	1935	1935	1935	1
345	20240117	131500	597689605	1936	1936	1936	1936	1
346	20240117	131400	597687669	1935	1935	1936	1935	2045
347	20240117	131300	593730593	1936	1936	1936	1936	526
348	20240117	131200	592712257	1935	1935	1935	1935	101
349	20240117	131100	592516822	1936	1936	1936	1936	100
350	20240117	131000	592323222	1936	1937	1937	1936	661
351	20240117	130900	591043295	1937	1937	1937	1937	0
352	20240117	130800	591043295	1937	1937	1937	1937	0
353	20240117	130700	591043295	1937	1937	1937	1937	0
354	20240117	130600	591043295	1937	1937	1937	1936	503
355	20240117	130500	590069484	1937	1937	1937	1937	5
356	20240117	130400	590059799	1939	1939	1939	1939	0
357	20240117	130300	590059799	1939	1939	1939	1939	0
358	20240117	130200	590059799	1939	1939	1939	1939	0
359	20240117	130100	590059799	1939	1939	1939	1939	5
360	20240117	130000	590050104	1939	1939	1939	1939	1
361	20240117	125900	590048165	1936	1936	1936	1936	57
362	20240117	125800	589937813	1939	1939	1939	1939	0
363	20240117	125700	589937813	1939	1939	1939	1939	0
364	20240117	125600	589937813	1939	1939	1939	1939	100
365	20240117	125500	589743913	1941	1941	1941	1941	0
366	20240117	125400	589743913	1941	1941	1941	1941	0
367	20240117	125300	589743913	1941	1941	1941	1941	0
368	20240117	125200	589743913	1941	1941	1941	1941	0
369	20240117	125100	589743913	1941	1941	1941	1941	0
370	20240117	125000	589743913	1941	1941	1941	1941	0
371	20240117	124900	589743913	1941	1936	1941	1935	59
372	20240117	124800	589629722	1935	1935	1935	1935	12
373	20240117	124700	589606502	1941	1941	1941	1941	0
374	20240117	124600	589606502	1941	1941	1941	1941	1
375	20240117	124500	589604561	1941	1941	1941	1941	0
376	20240117	124400	589604561	1941	1937	1941	1937	10000
377	20240117	124300	570209197	1937	1937	1937	1934	544
378	20240117	124200	569156405	1937	1937	1937	1935	19246
379	20240117	124100	531903791	1937	1937	1937	1937	500
380	20240117	124000	530935291	1937	1938	1938	1937	1050
381	20240117	123900	528901391	1938	1938	1938	1938	37
382	20240117	123800	528829685	1939	1939	1939	1939	100
383	20240117	123700	528635785	1938	1938	1938	1938	502
384	20240117	123600	527662909	1939	1939	1939	1939	2
385	20240117	123500	527659031	1939	1939	1939	1939	9
386	20240117	123400	527641580	1939	1939	1939	1939	24
387	20240117	123300	527595044	1939	1939	1939	1939	22
388	20240117	123200	527552386	1939	1939	1939	1939	55
389	20240117	123100	527445741	1939	1939	1939	1939	223
390	20240117	123000	527013344	1939	1939	1939	1939	200
391	20240117	122900	526625544	1939	1939	1939	1939	0
392	20240117	122800	526625544	1939	1939	1939	1939	0
393	20240117	122700	526625544	1939	1939	1939	1937	4
394	20240117	122600	526617790	1937	1937	1937	1937	0
395	20240117	122500	526617790	1937	1937	1937	1937	0
396	20240117	122400	526617790	1937	1937	1937	1937	0
397	20240117	122300	526617790	1937	1937	1937	1937	4
398	20240117	122200	526610042	1939	1939	1939	1939	0
399	20240117	122100	526610042	1939	1939	1939	1939	25
400	20240117	122000	526561567	1939	1939	1939	1939	0
401	20240117	121900	526561567	1939	1939	1939	1939	0
402	20240117	121800	526561567	1939	1939	1939	1939	4
403	20240117	121700	526553811	1939	1939	1939	1939	300
404	20240117	121600	525972111	1939	1937	1939	1936	1101
405	20240117	121500	523837416	1939	1939	1939	1939	10
406	20240117	121400	523818026	1941	1941	1941	1937	17
407	20240117	121300	523785081	1937	1941	1941	1937	25
408	20240117	121200	523736612	1935	1941	1941	1935	1003
409	20240117	121100	521794766	1939	1939	1939	1939	253
410	20240117	121000	521304199	1941	1941	1941	1941	4
411	20240117	120900	521296435	1941	1941	1941	1941	1
412	20240117	120800	521294494	1941	1941	1941	1941	200
413	20240117	120700	520906294	1941	1941	1941	1941	40
414	20240117	120600	520828654	1936	1941	1941	1936	1357
415	20240117	120500	518201091	1938	1940	1940	1938	6318
416	20240117	120400	505949354	1941	1941	1941	1940	18
417	20240117	120300	505914426	1941	1941	1941	1941	521
418	20240117	120200	504903165	1942	1942	1942	1942	0
419	20240117	120100	504903165	1942	1943	1943	1941	210
420	20240117	120000	504495543	1941	1941	1941	1941	300
421	20240117	115900	503913243	1943	1943	1943	1943	3
422	20240117	115800	503907414	1943	1941	1943	1941	86
423	20240117	115700	503740484	1943	1943	1943	1943	1
424	20240117	115600	503738541	1941	1941	1941	1941	1
425	20240117	115500	503736600	1943	1943	1943	1943	1
426	20240117	115400	503734657	1943	1940	1943	1940	497
427	20240117	115300	502770471	1940	1943	1943	1940	203
428	20240117	115200	502376642	1939	1939	1939	1939	1
429	20240117	115100	502374703	1943	1943	1943	1943	13
430	20240117	115000	502349444	1943	1944	1944	1943	613
431	20240117	114900	501158384	1943	1943	1943	1943	15
432	20240117	114800	501129239	1944	1944	1944	1944	0
433	20240117	114700	501129239	1944	1938	1944	1938	1001
434	20240117	114600	499189295	1940	1944	1944	1940	211
435	20240117	114500	498779951	1941	1941	1942	1941	1930
436	20240117	114400	495033801	1945	1945	1945	1945	133
437	20240117	114300	494775116	1945	1939	1945	1939	836
438	20240117	114200	493149306	1940	1940	1940	1940	10
439	20240117	114100	493129906	1945	1950	1950	1940	998
440	20240117	114000	491193666	1942	1943	1943	1942	719
441	20240117	113900	489797164	1950	1950	1950	1950	6
442	20240117	113800	489785464	1943	1943	1943	1943	0
443	20240117	113700	489785464	1943	1943	1943	1943	317
444	20240117	113600	489169533	1944	1949	1949	1944	1518
445	20240117	113500	486214113	1950	1950	1950	1950	1
446	20240117	113400	486212163	1947	1945	1947	1945	770
447	20240117	113300	484712993	1947	1945	1947	1945	907
448	20240117	113200	482948868	1947	1945	1947	1945	521
449	20240117	113100	481935521	1945	1945	1945	1945	0
450	20240117	113000	481935521	1945	1948	1948	1945	10933
451	20240117	112900	460659610	1948	1948	1948	1948	0
452	20240117	112800	460659610	1948	1948	1948	1948	248
453	20240117	112700	460176506	1948	1948	1948	1948	53
454	20240117	112600	460073262	1948	1948	1948	1948	0
455	20240117	112500	460073262	1948	1948	1948	1948	18
456	20240117	112400	460038198	1953	1953	1953	1953	0
457	20240117	112300	460038198	1953	1953	1953	1953	0
458	20240117	112200	460038198	1953	1954	1954	1953	53
459	20240117	112100	459934644	1950	1954	1954	1950	22
460	20240117	112000	459891736	1947	1955	1955	1947	250
461	20240117	111900	459404978	1947	1947	1947	1947	70
462	20240117	111800	459268688	1955	1947	1955	1946	509
463	20240117	111700	458278073	1947	1948	1950	1947	10152
464	20240117	111600	438484177	1956	1956	1956	1956	0
465	20240117	111500	438484177	1956	1956	1956	1956	0
466	20240117	111400	438484177	1956	1956	1956	1956	0
467	20240117	111300	438484177	1956	1956	1956	1956	1
468	20240117	111200	438482221	1956	1956	1956	1956	0
469	20240117	111100	438482221	1956	1956	1956	1956	6
470	20240117	111000	438470485	1957	1957	1957	1957	1
471	20240117	110900	438468528	1946	1946	1946	1946	233
472	20240117	110800	438015110	1957	1957	1957	1957	1
473	20240117	110700	438013153	1949	1957	1957	1948	457
474	20240117	110600	437122453	1949	1957	1957	1949	301
475	20240117	110500	436535796	1949	1949	1949	1949	831
476	20240117	110400	434916177	1958	1958	1958	1958	0
477	20240117	110300	434916177	1958	1958	1958	1958	1
478	20240117	110200	434914219	1950	1950	1950	1950	400
479	20240117	110100	434134219	1958	1958	1958	1958	10
480	20240117	110000	434114639	1958	1950	1958	1950	1000
481	20240117	105900	432163387	1950	1950	1950	1950	1
482	20240117	105800	432161437	1948	1948	1948	1948	486
483	20240117	105700	431214709	1948	1948	1948	1948	0
484	20240117	105600	431214709	1948	1948	1948	1948	0
485	20240117	105500	431214709	1948	1948	1948	1948	18
486	20240117	105400	431179645	1948	1948	1948	1948	1
487	20240117	105300	431177697	1943	1948	1948	1943	97
488	20240117	105200	430989221	1943	1948	1948	1943	1490
489	20240117	105100	428088888	1944	1946	1946	1944	5910
490	20240117	105000	416592676	1946	1949	1949	1946	216
491	20240117	104900	416171914	1950	1950	1950	1950	0
492	20240117	104800	416171914	1950	1950	1950	1950	30
493	20240117	104700	416113414	1950	1950	1950	1950	6
494	20240117	104600	416101714	1955	1955	1955	1955	1
495	20240117	104500	416099759	1949	1950	1950	1949	1082
496	20240117	104400	413989959	1950	1950	1950	1950	0
497	20240117	104300	413989959	1950	1950	1950	1950	1000
498	20240117	104200	412039959	1957	1957	1957	1957	0
499	20240117	104100	412039959	1957	1957	1957	1957	1
500	20240117	104000	412038002	1950	1950	1950	1950	0
501	20240117	103900	412038002	1950	1950	1950	1950	785
502	20240117	103800	410507252	1958	1958	1958	1958	0
503	20240117	103700	410507252	1958	1955	1958	1955	2000
504	20240117	103600	406594159	1955	1955	1955	1955	65
505	20240117	103500	406467084	1955	1955	1955	1955	20
506	20240117	103400	406427984	1955	1950	1955	1950	501
507	20240117	103300	405451029	1955	1955	1955	1955	1
508	20240117	103200	405449074	1950	1953	1953	1950	80
509	20240117	103100	405292886	1954	1955	1955	1954	1788
510	20240117	103000	401798734	1954	1954	1954	1954	5
511	20240117	102900	401788964	1955	1955	1955	1955	51
512	20240117	102800	401689259	1955	1954	1955	1954	620
513	20240117	102700	400477777	1954	1954	1954	1954	2
514	20240117	102600	400473869	1953	1953	1953	1953	453
515	20240117	102500	399589160	1953	1953	1953	1953	10
516	20240117	102400	399569630	1953	1952	1953	1945	1501
517	20240117	102300	396650170	1953	1953	1953	1953	0
518	20240117	102200	396650170	1953	1953	1953	1953	512
519	20240117	102100	395650234	1953	1953	1953	1953	311
520	20240117	102000	395042851	1955	1955	1955	1955	0
521	20240117	101900	395042851	1955	1955	1955	1955	0
522	20240117	101800	395042851	1955	1943	1955	1943	575
523	20240117	101700	393920850	1943	1943	1943	1943	601
524	20240117	101600	392753107	1943	1943	1943	1943	0
525	20240117	101500	392753107	1943	1938	1943	1938	4019
526	20240117	101400	384964090	1938	1940	1943	1938	2895
527	20240117	101300	379351937	1943	1940	1943	1939	494
528	20240117	101200	378394057	1943	1943	1943	1943	0
529	20240117	101100	378394057	1943	1943	1943	1943	18
530	20240117	101000	378359083	1939	1939	1939	1938	17776
531	20240117	100900	343891664	1938	1946	1946	1935	14945
532	20240117	100800	314888598	1947	1948	1958	1947	796
533	20240117	100700	313338179	1950	1951	1959	1950	4447
534	20240117	100600	304666330	1959	1951	1959	1951	29
535	20240117	100500	304609679	1959	1959	1959	1959	0
536	20240117	100400	304609679	1959	1959	1959	1959	1000
537	20240117	100300	302650679	1959	1959	1959	1959	100
538	20240117	100200	302454779	1959	1959	1959	1947	202
539	20240117	100100	302061360	1959	1947	1959	1947	3001
540	20240117	100000	296202512	1947	1945	1947	1945	2484
541	20240117	095900	291368132	1946	1951	1951	1946	10519
542	20240117	095800	270868447	1958	1958	1958	1958	0
543	20240117	095700	270868447	1958	1958	1958	1958	468
544	20240117	095600	269952103	1958	1958	1958	1958	0
545	20240117	095500	269952103	1958	1951	1958	1951	1001
546	20240117	095400	267999145	1951	1951	1951	1951	100
547	20240117	095300	267804045	1951	1951	1951	1951	0
548	20240117	095200	267804045	1951	1951	1951	1951	766
549	20240117	095100	266309579	1951	1958	1958	1951	6005
550	20240117	095000	254592548	1958	1952	1958	1952	507
551	20240117	094900	253602848	1958	1958	1958	1958	154
552	20240117	094800	253301316	1952	1958	1958	1952	195
553	20240117	094700	252920664	1952	1958	1958	1952	1268
554	20240117	094600	250442277	1958	1958	1958	1958	10
555	20240117	094500	250422697	1958	1955	1958	1955	4552
556	20240117	094400	241523531	1959	1955	1959	1955	551
557	20240117	094300	240446322	1959	1958	1959	1951	525
558	20240117	094200	239421772	1950	1956	1962	1950	2001
559	20240117	094100	235514181	1962	1962	1962	1962	504
560	20240117	094000	234525333	1955	1955	1962	1955	1089
561	20240117	093900	232396240	1955	1950	1955	1950	8824
562	20240117	093800	215183384	1951	1955	1955	1951	2438
563	20240117	093700	210426791	1955	1951	1955	1951	3504
564	20240117	093600	203590471	1952	1955	1955	1952	2212
565	20240117	093500	199271573	1955	1951	1955	1951	11
566	20240117	093400	199250108	1955	1954	1955	1951	3422
567	20240117	093300	192571418	1952	1955	1955	1952	9842
568	20240117	093200	173352142	1954	1955	1955	1954	612
569	20240117	093100	172155710	1955	1968	1968	1955	1242
570	20240117	093000	169727260	1956	1956	1968	1956	6445
571	20240117	092900	157085816	1963	1960	1963	1960	61
572	20240117	092800	156966238	1963	1960	1963	1960	2248
573	20240117	092700	152559405	1963	1961	1963	1960	1077
574	20240117	092600	150447682	1960	1960	1961	1960	707
575	20240117	092500	149061910	1960	1956	1960	1956	283
576	20240117	092400	148508358	1956	1956	1956	1954	1721
577	20240117	092300	145142979	1956	1960	1967	1955	12456
578	20240117	092200	120757733	1968	1959	1968	1959	1115
579	20240117	092100	118573430	1968	1963	1968	1959	2480
580	20240117	092000	113705785	1963	1963	1963	1959	7173
581	20240117	091900	99643790	1963	1961	1963	1960	7559
582	20240117	091800	84819853	1962	1963	1963	1961	4275
583	20240117	091700	76433923	1962	1963	1970	1961	3713
584	20240117	091600	69147895	1965	1964	1965	1963	2920
585	20240117	091500	63413360	1964	1969	1969	1964	5582
586	20240117	091400	52441487	1970	1967	1970	1967	352
587	20240117	091300	51748647	1967	1968	1969	1966	4585
588	20240117	091200	42728324	1969	1971	1971	1969	5664
589	20240117	091100	31570636	1972	1971	1993	1971	1721
590	20240117	091000	28175931	1971	1970	1977	1970	1107
591	20240117	090900	25993426	1970	1993	1993	1970	3084
592	20240117	090800	19906420	1994	1993	1994	1993	3
593	20240117	090700	19900440	1994	1995	1995	1977	392
594	20240117	090600	19123563	1996	1978	1996	1978	151
595	20240117	090500	18824867	1978	1969	1978	1969	1028
596	20240117	090400	16799816	1977	1997	1997	1968	669
597	20240117	090300	15481008	1986	1999	1999	1985	112
598	20240117	090200	15258533	1967	1999	2000	1967	5342
599	20240117	090100	4647640	2000	2000	2000	2000	7
600	20240117	090000	4633640	2000	1992	2000	1992	2326