KissMeData/007980/min/candle-20240118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240118	185000	984271162	1929	1929	1929	1929	9416
3	20240118	184900	984271162	1929	1929	1929	1929	0
4	20240118	184800	984271162	1929	1929	1929	1929	0
5	20240118	184700	984271162	1929	1929	1929	1929	0
6	20240118	184600	984271162	1929	1929	1929	1929	0
7	20240118	184500	984271162	1929	1929	1929	1929	0
8	20240118	184400	984271162	1929	1929	1929	1929	0
9	20240118	184300	984271162	1929	1929	1929	1929	0
10	20240118	184200	984271162	1929	1929	1929	1929	0
11	20240118	184100	984271162	1929	1929	1929	1929	0
12	20240118	184000	984271162	1929	1929	1929	1929	0
13	20240118	183900	984271162	1929	1929	1929	1929	0
14	20240118	183800	984271162	1929	1929	1929	1929	0
15	20240118	183700	984271162	1929	1929	1929	1929	0
16	20240118	183600	984271162	1929	1929	1929	1929	0
17	20240118	183500	984271162	1929	1929	1929	1929	0
18	20240118	183400	984271162	1929	1929	1929	1929	0
19	20240118	183300	984271162	1929	1929	1929	1929	0
20	20240118	183200	984271162	1929	1929	1929	1929	0
21	20240118	183100	984271162	1929	1929	1929	1929	0
22	20240118	183000	984271162	1929	1929	1929	1929	0
23	20240118	182900	984271162	1929	1929	1929	1929	0
24	20240118	182800	984271162	1929	1929	1929	1929	0
25	20240118	182700	984271162	1929	1929	1929	1929	0
26	20240118	182600	984271162	1929	1929	1929	1929	0
27	20240118	182500	984271162	1929	1929	1929	1929	0
28	20240118	182400	984271162	1929	1929	1929	1929	0
29	20240118	182300	984271162	1929	1929	1929	1929	0
30	20240118	182200	984271162	1929	1929	1929	1929	0
31	20240118	182100	984271162	1929	1929	1929	1929	0
32	20240118	182000	984271162	1929	1929	1929	1929	9416
33	20240118	181900	984271162	1929	1929	1929	1929	0
34	20240118	181800	984271162	1929	1929	1929	1929	0
35	20240118	181700	984271162	1929	1929	1929	1929	0
36	20240118	181600	984271162	1929	1929	1929	1929	0
37	20240118	181500	984271162	1929	1929	1929	1929	0
38	20240118	181400	984271162	1929	1929	1929	1929	0
39	20240118	181300	984271162	1929	1929	1929	1929	0
40	20240118	181200	984271162	1929	1929	1929	1929	0
41	20240118	181100	984271162	1929	1929	1929	1929	0
42	20240118	181000	984271162	1929	1929	1929	1929	0
43	20240118	180900	984271162	1929	1929	1929	1929	0
44	20240118	180800	984271162	1929	1929	1929	1929	0
45	20240118	180700	984271162	1929	1929	1929	1929	0
46	20240118	180600	984271162	1929	1929	1929	1929	0
47	20240118	180500	984271162	1929	1929	1929	1929	0
48	20240118	180400	984271162	1929	1929	1929	1929	0
49	20240118	180300	984271162	1929	1929	1929	1929	0
50	20240118	180200	984271162	1929	1929	1929	1929	0
51	20240118	180100	984271162	1929	1929	1929	1929	0
52	20240118	180000	984271162	1929	1929	1929	1929	0
53	20240118	175900	984271162	1929	1929	1929	1929	0
54	20240118	175800	984271162	1929	1929	1929	1929	0
55	20240118	175700	984271162	1929	1929	1929	1929	0
56	20240118	175600	984271162	1929	1929	1929	1929	0
57	20240118	175500	984271162	1929	1929	1929	1929	0
58	20240118	175400	984271162	1929	1929	1929	1929	0
59	20240118	175300	984271162	1929	1929	1929	1929	0
60	20240118	175200	984271162	1929	1929	1929	1929	0
61	20240118	175100	984271162	1929	1929	1929	1929	0
62	20240118	175000	984271162	1929	1929	1929	1929	9416
63	20240118	174900	984271162	1929	1929	1929	1929	0
64	20240118	174800	984271162	1929	1929	1929	1929	0
65	20240118	174700	984271162	1929	1929	1929	1929	0
66	20240118	174600	984271162	1929	1929	1929	1929	0
67	20240118	174500	984271162	1929	1929	1929	1929	0
68	20240118	174400	984271162	1929	1929	1929	1929	0
69	20240118	174300	984271162	1929	1929	1929	1929	0
70	20240118	174200	984271162	1929	1929	1929	1929	0
71	20240118	174100	984271162	1929	1929	1929	1929	0
72	20240118	174000	984271162	1929	1929	1929	1929	0
73	20240118	173900	984271162	1929	1929	1929	1929	0
74	20240118	173800	984271162	1929	1929	1929	1929	0
75	20240118	173700	984271162	1929	1929	1929	1929	0
76	20240118	173600	984271162	1929	1929	1929	1929	0
77	20240118	173500	984271162	1929	1929	1929	1929	0
78	20240118	173400	984271162	1929	1929	1929	1929	0
79	20240118	173300	984271162	1929	1929	1929	1929	0
80	20240118	173200	984271162	1929	1929	1929	1929	0
81	20240118	173100	984271162	1929	1929	1929	1929	0
82	20240118	173000	984271162	1929	1929	1929	1929	0
83	20240118	172900	984271162	1929	1929	1929	1929	0
84	20240118	172800	984271162	1929	1929	1929	1929	0
85	20240118	172700	984271162	1929	1929	1929	1929	0
86	20240118	172600	984271162	1929	1929	1929	1929	0
87	20240118	172500	984271162	1929	1929	1929	1929	0
88	20240118	172400	984271162	1929	1929	1929	1929	0
89	20240118	172300	984271162	1929	1929	1929	1929	0
90	20240118	172200	984271162	1929	1929	1929	1929	0
91	20240118	172100	984271162	1929	1929	1929	1929	0
92	20240118	172000	984271162	1929	1929	1929	1929	9416
93	20240118	171900	984271162	1929	1929	1929	1929	0
94	20240118	171800	984271162	1929	1929	1929	1929	0
95	20240118	171700	984271162	1929	1929	1929	1929	0
96	20240118	171600	984271162	1929	1929	1929	1929	0
97	20240118	171500	984271162	1929	1929	1929	1929	0
98	20240118	171400	984271162	1929	1929	1929	1929	0
99	20240118	171300	984271162	1929	1929	1929	1929	0
100	20240118	171200	984271162	1929	1929	1929	1929	0
101	20240118	171100	984271162	1929	1929	1929	1929	0
102	20240118	171000	984271162	1929	1929	1929	1929	0
103	20240118	170900	984271162	1929	1929	1929	1929	0
104	20240118	170800	984271162	1929	1929	1929	1929	0
105	20240118	170700	984271162	1929	1929	1929	1929	0
106	20240118	170600	984271162	1929	1929	1929	1929	0
107	20240118	170500	984271162	1929	1929	1929	1929	0
108	20240118	170400	984271162	1929	1929	1929	1929	0
109	20240118	170300	984271162	1929	1929	1929	1929	0
110	20240118	170200	984271162	1929	1929	1929	1929	0
111	20240118	170100	984271162	1929	1929	1929	1929	0
112	20240118	170000	984271162	1929	1929	1929	1929	0
113	20240118	165900	984271162	1929	1929	1929	1929	0
114	20240118	165800	984271162	1929	1929	1929	1929	0
115	20240118	165700	984271162	1929	1929	1929	1929	0
116	20240118	165600	984271162	1929	1929	1929	1929	0
117	20240118	165500	984271162	1929	1929	1929	1929	0
118	20240118	165400	984271162	1929	1929	1929	1929	0
119	20240118	165300	984271162	1929	1929	1929	1929	0
120	20240118	165200	984271162	1929	1929	1929	1929	0
121	20240118	165100	984271162	1929	1929	1929	1929	0
122	20240118	165000	984271162	1929	1929	1929	1929	9416
123	20240118	164900	984271162	1929	1929	1929	1929	0
124	20240118	164800	984271162	1929	1929	1929	1929	0
125	20240118	164700	984271162	1929	1929	1929	1929	0
126	20240118	164600	984271162	1929	1929	1929	1929	0
127	20240118	164500	984271162	1929	1929	1929	1929	0
128	20240118	164400	984271162	1929	1929	1929	1929	0
129	20240118	164300	984271162	1929	1929	1929	1929	0
130	20240118	164200	984271162	1929	1929	1929	1929	0
131	20240118	164100	984271162	1929	1929	1929	1929	0
132	20240118	164000	984271162	1929	1929	1929	1929	0
133	20240118	163900	984271162	1929	1929	1929	1929	0
134	20240118	163800	984271162	1929	1929	1929	1929	0
135	20240118	163700	984271162	1929	1929	1929	1929	0
136	20240118	163600	984271162	1929	1929	1929	1929	0
137	20240118	163500	984271162	1929	1929	1929	1929	0
138	20240118	163400	984271162	1929	1929	1929	1929	0
139	20240118	163300	984271162	1929	1929	1929	1929	0
140	20240118	163200	984271162	1929	1929	1929	1929	0
141	20240118	163100	984271162	1929	1929	1929	1929	0
142	20240118	163000	984271162	1929	1929	1929	1929	0
143	20240118	162900	984271162	1929	1929	1929	1929	0
144	20240118	162800	984271162	1929	1929	1929	1929	0
145	20240118	162700	984271162	1929	1929	1929	1929	0
146	20240118	162600	984271162	1929	1929	1929	1929	0
147	20240118	162500	984271162	1929	1929	1929	1929	0
148	20240118	162400	984271162	1929	1929	1929	1929	0
149	20240118	162300	984271162	1929	1929	1929	1929	0
150	20240118	162200	984271162	1929	1929	1929	1929	0
151	20240118	162100	984271162	1929	1929	1929	1929	0
152	20240118	162000	984271162	1929	1929	1929	1929	9416
153	20240118	161900	984271162	1929	1929	1929	1929	0
154	20240118	161800	984271162	1929	1929	1929	1929	0
155	20240118	161700	984271162	1929	1929	1929	1929	0
156	20240118	161600	984271162	1929	1929	1929	1929	0
157	20240118	161500	984271162	1929	1929	1929	1929	0
158	20240118	161400	984271162	1929	1929	1929	1929	0
159	20240118	161300	984271162	1929	1929	1929	1929	0
160	20240118	161200	984271162	1929	1929	1929	1929	0
161	20240118	161100	984271162	1929	1929	1929	1929	0
162	20240118	161000	984271162	1929	1929	1929	1929	0
163	20240118	160900	984271162	1929	1929	1929	1929	0
164	20240118	160800	984271162	1929	1929	1929	1929	0
165	20240118	160700	984271162	1929	1929	1929	1929	0
166	20240118	160600	984271162	1929	1929	1929	1929	0
167	20240118	160500	984271162	1929	1929	1929	1929	0
168	20240118	160400	984271162	1929	1929	1929	1929	0
169	20240118	160300	984271162	1929	1929	1929	1929	0
170	20240118	160200	984271162	1929	1929	1929	1929	0
171	20240118	160100	984271162	1929	1929	1929	1929	0
172	20240118	160000	984271162	1929	1929	1929	1929	0
173	20240118	155900	984271162	1929	1929	1929	1929	0
174	20240118	155800	984271162	1929	1929	1929	1929	0
175	20240118	155700	984271162	1929	1929	1929	1929	0
176	20240118	155600	984271162	1929	1929	1929	1929	0
177	20240118	155500	984271162	1929	1929	1929	1929	0
178	20240118	155400	984271162	1929	1929	1929	1929	0
179	20240118	155300	984271162	1929	1929	1929	1929	0
180	20240118	155200	984271162	1929	1929	1929	1929	0
181	20240118	155100	984271162	1929	1929	1929	1929	0
182	20240118	155000	984271162	1929	1929	1929	1929	9416
183	20240118	154900	984271162	1929	1929	1929	1929	0
184	20240118	154800	984271162	1929	1929	1929	1929	0
185	20240118	154700	984271162	1929	1929	1929	1929	0
186	20240118	154600	984271162	1929	1929	1929	1929	0
187	20240118	154500	984271162	1929	1929	1929	1929	0
188	20240118	154400	984271162	1929	1929	1929	1929	0
189	20240118	154300	984271162	1929	1929	1929	1929	0
190	20240118	154200	984271162	1929	1929	1929	1929	0
191	20240118	154100	984271162	1929	1929	1929	1929	0
192	20240118	154000	984271162	1929	1929	1929	1929	0
193	20240118	153900	984271162	1929	1929	1929	1929	0
194	20240118	153800	984271162	1929	1929	1929	1929	0
195	20240118	153700	984271162	1929	1929	1929	1929	0
196	20240118	153600	984271162	1929	1929	1929	1929	0
197	20240118	153500	984271162	1929	1929	1929	1929	0
198	20240118	153400	984271162	1929	1929	1929	1929	0
199	20240118	153300	984271162	1929	1929	1929	1929	0
200	20240118	153200	984271162	1929	1929	1929	1929	0
201	20240118	153100	984271162	1929	1929	1929	1929	0
202	20240118	153000	984271162	1929	1929	1929	1929	9416
203	20240118	152900	966107698	1938	1938	1938	1938	0
204	20240118	152800	966107698	1938	1938	1938	1938	0
205	20240118	152700	966107698	1938	1938	1938	1938	0
206	20240118	152600	966107698	1938	1938	1938	1938	0
207	20240118	152500	966107698	1938	1938	1938	1938	0
208	20240118	152400	966107698	1938	1938	1938	1938	0
209	20240118	152300	966107698	1938	1938	1938	1938	0
210	20240118	152200	966107698	1938	1938	1938	1938	0
211	20240118	152100	966107698	1938	1938	1938	1938	0
212	20240118	152000	966107698	1938	1938	1938	1938	0
213	20240118	151900	966107698	1938	1938	1938	1938	388
214	20240118	151800	965355754	1938	1933	1938	1932	626
215	20240118	151700	964145796	1933	1933	1933	1933	216
216	20240118	151600	963728268	1933	1933	1933	1933	110
217	20240118	151500	963515638	1933	1933	1933	1932	378
218	20240118	151400	962785064	1933	1933	1933	1933	1769
219	20240118	151300	959365587	1932	1932	1932	1932	0
220	20240118	151200	959365587	1932	1933	1933	1932	660
221	20240118	151100	958089909	1934	1934	1934	1934	733
222	20240118	151000	956672287	1940	1940	1940	1940	500
223	20240118	150900	955702287	1940	1934	1940	1934	1101
224	20240118	150800	953572347	1935	1935	1935	1935	2599
225	20240118	150700	948543282	1933	1931	1933	1931	1969
226	20240118	150600	944738988	1932	1932	1932	1932	354
227	20240118	150500	944055060	1932	1934	1934	1932	131
228	20240118	150400	943801813	1938	1938	1938	1938	271
229	20240118	150300	943276615	1933	1933	1933	1932	3023
230	20240118	150200	937433247	1932	1932	1932	1932	300
231	20240118	150100	936853647	1934	1940	1940	1934	617
232	20240118	150000	935657229	1941	1941	1941	1941	0
233	20240118	145900	935657229	1941	1938	1941	1938	960
234	20240118	145800	933795783	1938	1927	1938	1927	1406
235	20240118	145700	931074800	1926	1937	1938	1926	1204
236	20240118	145600	928752203	1935	1937	1937	1935	1214
237	20240118	145500	926402703	1937	1935	1937	1935	338
238	20240118	145400	925748265	1937	1936	1937	1935	316
239	20240118	145300	925136419	1935	1937	1937	1935	478
240	20240118	145200	924210536	1937	1930	1937	1930	573
241	20240118	145100	923100978	1930	1929	1930	1929	3192
242	20240118	145000	916942386	1929	1925	1929	1925	1111
243	20240118	144900	914801879	1925	1923	1925	1923	400
244	20240118	144800	914032156	1914	1914	1925	1914	462
245	20240118	144700	913147626	1912	1927	1927	1911	8604
246	20240118	144600	896670338	1928	1928	1928	1928	2
247	20240118	144500	896666482	1929	1929	1929	1929	0
248	20240118	144400	896666482	1929	1920	1929	1920	1502
249	20240118	144300	893782624	1929	1929	1929	1929	2
250	20240118	144200	893778766	1930	1930	1930	1930	0
251	20240118	144100	893778766	1930	1920	1930	1920	3785
252	20240118	144000	886511546	1921	1928	1930	1921	4932
253	20240118	143900	877033097	1930	1928	1930	1928	273
254	20240118	143800	876506465	1923	1930	1930	1923	1137
255	20240118	143700	874319888	1930	1927	1930	1924	175
256	20240118	143600	873983116	1930	1923	1930	1920	386
257	20240118	143500	873241334	1919	1923	1923	1919	123
258	20240118	143400	873005293	1924	1919	1924	1919	358
259	20240118	143300	872318049	1920	1924	1924	1920	11094
260	20240118	143200	851006115	1933	1933	1933	1933	0
261	20240118	143100	851006115	1933	1927	1933	1923	202
262	20240118	143000	850617487	1933	1933	1933	1933	0
263	20240118	142900	850617487	1933	1933	1933	1933	0
264	20240118	142800	850617487	1933	1933	1933	1933	0
265	20240118	142700	850617487	1933	1933	1933	1933	1
266	20240118	142600	850615554	1933	1928	1933	1928	71
267	20240118	142500	850478661	1929	1932	1932	1929	94
268	20240118	142400	850297281	1932	1932	1932	1932	1060
269	20240118	142300	848249361	1932	1932	1932	1932	0
270	20240118	142200	848249361	1932	1932	1932	1932	0
271	20240118	142100	848249361	1932	1932	1932	1931	3115
272	20240118	142000	842232909	1936	1936	1936	1936	0
273	20240118	141900	842232909	1936	1936	1936	1936	0
274	20240118	141800	842232909	1936	1936	1936	1936	0
275	20240118	141700	842232909	1936	1936	1936	1936	382
276	20240118	141600	841493357	1932	1932	1932	1932	0
277	20240118	141500	841493357	1932	1931	1932	1931	2780
278	20240118	141400	836122977	1931	1930	1931	1930	1102
279	20240118	141300	833996115	1930	1930	1930	1930	20
280	20240118	141200	833957515	1930	1929	1930	1929	513
281	20240118	141100	832967845	1930	1926	1930	1926	1308
282	20240118	141000	830446613	1921	1927	1927	1921	4633
283	20240118	140900	821546194	1928	1928	1928	1928	0
284	20240118	140800	821546194	1928	1928	1928	1928	0
285	20240118	140700	821546194	1928	1928	1928	1928	0
286	20240118	140600	821546194	1928	1928	1929	1928	569
287	20240118	140500	820449111	1928	1929	1929	1928	382
288	20240118	140400	819712315	1929	1929	1929	1929	0
289	20240118	140300	819712315	1929	1929	1929	1929	41
290	20240118	140200	819633226	1929	1929	1929	1929	0
291	20240118	140100	819633226	1929	1921	1929	1921	2
292	20240118	140000	819629376	1929	1929	1929	1929	0
293	20240118	135900	819629376	1929	1921	1929	1921	21
294	20240118	135800	819589027	1921	1921	1921	1921	465
295	20240118	135700	818695762	1930	1930	1930	1930	0
296	20240118	135600	818695762	1930	1930	1930	1930	0
297	20240118	135500	818695762	1930	1930	1930	1930	3
298	20240118	135400	818689972	1922	1922	1922	1922	30
299	20240118	135300	818632312	1922	1922	1922	1922	156
300	20240118	135200	818332480	1923	1923	1923	1923	50
301	20240118	135100	818236330	1930	1930	1930	1930	202
302	20240118	135000	817846470	1930	1930	1930	1930	323
303	20240118	134900	817223080	1932	1921	1932	1921	4804
304	20240118	134800	807994585	1921	1927	1927	1921	1280
305	20240118	134700	805535020	1927	1927	1927	1924	76
306	20240118	134600	805388624	1927	1927	1927	1927	15
307	20240118	134500	805359719	1927	1923	1927	1920	1747
308	20240118	134400	802001518	1928	1928	1928	1928	17
309	20240118	134300	801968742	1923	1932	1932	1923	5010
310	20240118	134200	792311424	1932	1932	1932	1932	113
311	20240118	134100	792093108	1932	1932	1932	1932	20
312	20240118	134000	792054468	1932	1932	1932	1932	32
313	20240118	133900	791992644	1929	1933	1933	1929	8110
314	20240118	133800	776334758	1934	1934	1934	1934	0
315	20240118	133700	776334758	1934	1935	1935	1933	1876
316	20240118	133600	772707500	1936	1936	1936	1936	10
317	20240118	133500	772688140	1936	1935	1936	1935	49
318	20240118	133400	772593324	1935	1935	1935	1935	801
319	20240118	133300	771043389	1934	1934	1934	1934	26
320	20240118	133200	770993105	1934	1936	1936	1934	70
321	20240118	133100	770857686	1934	1936	1936	1934	510
322	20240118	133000	769871076	1936	1936	1936	1936	83
323	20240118	132900	769710388	1936	1935	1936	1935	462
324	20240118	132800	768816346	1936	1936	1936	1936	154
325	20240118	132700	768518202	1936	1936	1936	1936	200
326	20240118	132600	768131002	1937	1937	1937	1937	69
327	20240118	132500	767997349	1938	1939	1939	1938	602
328	20240118	132400	766830363	1940	1941	1941	1940	130
329	20240118	132300	766578113	1941	1941	1941	1941	0
330	20240118	132200	766578113	1941	1941	1943	1941	38
331	20240118	132100	766504319	1942	1942	1942	1942	35
332	20240118	132000	766436349	1943	1941	1943	1941	35
333	20240118	131900	766368360	1940	1943	1943	1940	5531
334	20240118	131800	755634500	1944	1947	1947	1942	3788
335	20240118	131700	748271246	1947	1947	1947	1947	414
336	20240118	131600	747465188	1947	1947	1947	1947	0
337	20240118	131500	747465188	1947	1947	1947	1947	3
338	20240118	131400	747459347	1948	1948	1948	1948	10
339	20240118	131300	747439867	1948	1948	1948	1948	0
340	20240118	131200	747439867	1948	1948	1948	1948	133
341	20240118	131100	747180783	1948	1948	1948	1948	3
342	20240118	131000	747174939	1948	1949	1949	1946	2450
343	20240118	130900	742401306	1949	1949	1949	1949	0
344	20240118	130800	742401306	1949	1949	1949	1949	0
345	20240118	130700	742401306	1949	1949	1949	1949	0
346	20240118	130600	742401306	1949	1950	1950	1949	345
347	20240118	130500	741728596	1951	1951	1951	1951	25
348	20240118	130400	741679821	1951	1951	1951	1951	15
349	20240118	130300	741650556	1952	1950	1952	1950	2
350	20240118	130200	741646654	1952	1952	1952	1952	0
351	20240118	130100	741646654	1952	1952	1952	1952	0
352	20240118	130000	741646654	1952	1952	1952	1952	0
353	20240118	125900	741646654	1952	1950	1952	1950	87
354	20240118	125800	741477002	1953	1953	1953	1953	0
355	20240118	125700	741477002	1953	1953	1953	1953	0
356	20240118	125600	741477002	1953	1953	1953	1953	0
357	20240118	125500	741477002	1953	1953	1953	1953	0
358	20240118	125400	741477002	1953	1953	1953	1953	0
359	20240118	125300	741477002	1953	1953	1953	1953	0
360	20240118	125200	741477002	1953	1953	1953	1953	0
361	20240118	125100	741477002	1953	1952	1953	1949	811
362	20240118	125000	739895509	1952	1952	1952	1952	30
363	20240118	124900	739836949	1953	1953	1953	1953	0
364	20240118	124800	739836949	1953	1953	1953	1953	0
365	20240118	124700	739836949	1953	1953	1953	1953	121
366	20240118	124600	739600636	1954	1954	1954	1954	50
367	20240118	124500	739502936	1954	1954	1954	1954	1
368	20240118	124400	739500982	1958	1958	1958	1958	2
369	20240118	124300	739497066	1955	1955	1955	1955	4
370	20240118	124200	739489246	1955	1955	1955	1955	509
371	20240118	124100	738494151	1955	1955	1955	1955	0
372	20240118	124000	738494151	1955	1955	1955	1955	767
373	20240118	123900	736994666	1955	1955	1955	1955	0
374	20240118	123800	736994666	1955	1954	1955	1954	503
375	20240118	123700	736011316	1955	1952	1955	1952	403
376	20240118	123600	735224651	1952	1953	1953	1952	160
377	20240118	123500	734912291	1952	1948	1953	1948	381
378	20240118	123400	734170013	1948	1948	1948	1948	227
379	20240118	123300	733727817	1947	1947	1947	1945	5953
380	20240118	123200	722143552	1946	1946	1946	1945	2023
381	20240118	123100	718206810	1946	1946	1946	1946	8
382	20240118	123000	718191242	1947	1947	1947	1947	0
383	20240118	122900	718191242	1947	1947	1947	1947	14
384	20240118	122800	718163984	1947	1947	1947	1947	0
385	20240118	122700	718163984	1947	1947	1947	1947	15
386	20240118	122600	718134779	1947	1947	1947	1947	7
387	20240118	122500	718121150	1948	1946	1948	1946	109
388	20240118	122400	717908822	1944	1944	1944	1944	0
389	20240118	122300	717908822	1944	1944	1944	1944	0
390	20240118	122200	717908822	1944	1944	1944	1944	0
391	20240118	122100	717908822	1944	1944	1944	1944	0
392	20240118	122000	717908822	1944	1946	1946	1944	5000
393	20240118	121900	708186897	1947	1947	1947	1947	363
394	20240118	121800	707480136	1945	1945	1945	1945	2253
395	20240118	121700	703098051	1944	1944	1944	1944	200
396	20240118	121600	702709251	1944	1944	1944	1944	566
397	20240118	121500	701608947	1945	1946	1946	1945	783
398	20240118	121400	700085241	1946	1946	1946	1946	304
399	20240118	121300	699493657	1947	1947	1947	1947	200
400	20240118	121200	699104257	1947	1946	1948	1945	930
401	20240118	121100	697295275	1948	1948	1948	1948	2
402	20240118	121000	697291379	1948	1948	1948	1948	0
403	20240118	120900	697291379	1948	1948	1948	1948	10
404	20240118	120800	697271899	1948	1948	1948	1948	0
405	20240118	120700	697271899	1948	1951	1951	1948	12162
406	20240118	120600	673556592	1951	1951	1951	1951	92
407	20240118	120500	673377100	1955	1955	1955	1955	1
408	20240118	120400	673375145	1950	1950	1950	1950	400
409	20240118	120300	672595145	1950	1951	1951	1950	1568
410	20240118	120200	669537029	1951	1951	1951	1951	140
411	20240118	120100	669263889	1951	1950	1951	1950	849
412	20240118	120000	667607890	1951	1954	1954	1950	6095
413	20240118	115900	655714087	1955	1955	1955	1955	200
414	20240118	115800	655323087	1955	1955	1955	1955	5374
415	20240118	115700	644816917	1956	1958	1958	1956	1000
416	20240118	115600	642860356	1959	1962	1962	1959	1190
417	20240118	115500	640526719	1963	1969	1969	1963	603
418	20240118	115400	639341230	1969	1969	1969	1969	0
419	20240118	115300	639341230	1969	1969	1969	1969	1
420	20240118	115200	639339261	1964	1964	1964	1964	0
421	20240118	115100	639339261	1964	1964	1964	1964	0
422	20240118	115000	639339261	1964	1964	1964	1964	544
423	20240118	114900	638270845	1965	1969	1969	1965	179
424	20240118	114800	637919092	1970	1972	1972	1970	200
425	20240118	114700	637524835	1972	1972	1972	1972	0
426	20240118	114600	637524835	1972	1972	1972	1972	1
427	20240118	114500	637522863	1963	1963	1963	1963	8
428	20240118	114400	637507159	1972	1966	1972	1965	910
429	20240118	114300	635718528	1973	1970	1973	1967	562
430	20240118	114200	634611412	1974	1970	1974	1970	270
431	20240118	114100	634078732	1970	1970	1970	1970	1
432	20240118	114000	634076762	1965	1965	1965	1965	12
433	20240118	113900	634053182	1970	1970	1970	1970	1
434	20240118	113800	634051212	1970	1968	1970	1968	1017
435	20240118	113700	632049754	1966	1966	1968	1966	269
436	20240118	113600	631520878	1966	1966	1966	1966	1559
437	20240118	113500	628455884	1965	1965	1965	1963	3725
438	20240118	113400	621138541	1965	1965	1965	1963	127
439	20240118	113300	620889087	1965	1966	1966	1965	31
440	20240118	113200	620828161	1957	1957	1957	1957	0
441	20240118	113100	620828161	1957	1957	1957	1957	0
442	20240118	113000	620828161	1957	1957	1957	1957	1129
443	20240118	112900	618618708	1955	1956	1956	1955	235
444	20240118	112800	618159281	1955	1964	1966	1955	10277
445	20240118	112700	598038124	1965	1968	1968	1965	1685
446	20240118	112600	594725443	1970	1970	1970	1970	1
447	20240118	112500	594723473	1967	1967	1967	1967	1
448	20240118	112400	594721506	1970	1970	1970	1970	3
449	20240118	112300	594715596	1970	1966	1970	1965	10439
450	20240118	112200	574202494	1966	1968	1968	1966	4976
451	20240118	112100	564417870	1967	1972	1972	1967	1702
452	20240118	112000	561068586	1972	1972	1972	1972	1699
453	20240118	111900	557718158	1974	1974	1974	1974	40
454	20240118	111800	557639198	1974	1974	1974	1974	90
455	20240118	111700	557461538	1974	1976	1976	1974	3728
456	20240118	111600	550098939	1977	1973	1977	1973	6694
457	20240118	111500	536880765	1973	1973	1973	1973	210
458	20240118	111400	536466435	1970	1972	1972	1970	2000
459	20240118	111300	532526389	1973	1973	1973	1973	1
460	20240118	111200	532524416	1972	1973	1973	1972	201
461	20240118	111100	532128043	1972	1972	1972	1972	3
462	20240118	111000	532122127	1973	1973	1973	1973	0
463	20240118	110900	532122127	1973	1973	1973	1973	2
464	20240118	110800	532118181	1973	1973	1973	1973	0
465	20240118	110700	532118181	1973	1973	1973	1973	385
466	20240118	110600	531358576	1973	1973	1973	1973	100
467	20240118	110500	531161276	1974	1974	1974	1974	0
468	20240118	110400	531161276	1974	1974	1974	1974	0
469	20240118	110300	531161276	1974	1974	1974	1974	3
470	20240118	110200	531155354	1973	1973	1973	1973	0
471	20240118	110100	531155354	1973	1973	1973	1973	0
472	20240118	110000	531155354	1973	1973	1973	1973	20
473	20240118	105900	531115894	1974	1974	1974	1974	0
474	20240118	105800	531115894	1974	1974	1974	1974	13
475	20240118	105700	531090232	1970	1970	1970	1970	0
476	20240118	105600	531090232	1970	1970	1970	1970	55
477	20240118	105500	530981882	1970	1971	1971	1970	213
478	20240118	105400	530562258	1971	1971	1971	1971	2036
479	20240118	105300	526549302	1972	1972	1972	1972	925
480	20240118	105200	524725202	1973	1974	1974	1973	104
481	20240118	105100	524519960	1973	1974	1976	1973	3230
482	20240118	105000	518142102	1974	1974	1974	1974	50
483	20240118	104900	518043402	1974	1974	1974	1974	3
484	20240118	104800	518037480	1973	1971	1973	1971	1426
485	20240118	104700	515224834	1970	1970	1970	1970	0
486	20240118	104600	515224834	1970	1970	1970	1970	1962
487	20240118	104500	511359694	1976	1976	1976	1976	0
488	20240118	104400	511359694	1976	1974	1976	1974	100
489	20240118	104300	511162129	1976	1974	1976	1974	441
490	20240118	104200	510290753	1977	1977	1977	1977	0
491	20240118	104100	510290753	1977	1976	1978	1965	20482
492	20240118	104000	469822776	1977	1977	1977	1976	315
493	20240118	103900	469200022	1977	1976	1977	1976	75
494	20240118	103800	469051814	1976	1977	1977	1976	8
495	20240118	103700	469036003	1976	1974	1976	1974	210
496	20240118	103600	468621333	1975	1975	1975	1975	10
497	20240118	103500	468601583	1973	1973	1973	1973	0
498	20240118	103400	468601583	1973	1974	1978	1973	1604
499	20240118	103300	465430295	1974	1974	1974	1974	2
500	20240118	103200	465426347	1978	1978	1978	1978	0
501	20240118	103100	465426347	1978	1978	1978	1978	300
502	20240118	103000	464832947	1978	1978	1978	1978	56
503	20240118	102900	464722179	1979	1978	1979	1978	1106
504	20240118	102800	462534405	1978	1979	1979	1978	600
505	20240118	102700	461347505	1979	1978	1979	1978	1837
506	20240118	102600	457713369	1978	1978	1978	1978	410
507	20240118	102500	456902389	1978	1978	1978	1978	500
508	20240118	102400	455913389	1978	1974	1978	1972	5640
509	20240118	102300	444774140	1974	1976	1976	1973	2448
510	20240118	102200	439939881	1976	1976	1977	1975	5667
511	20240118	102100	428741372	1973	1971	1974	1971	7322
512	20240118	102000	414300648	1971	1971	1971	1971	257
513	20240118	101900	413794101	1971	1971	1971	1971	442
514	20240118	101800	412922919	1971	1971	1971	1971	60
515	20240118	101700	412804659	1971	1971	1971	1971	0
516	20240118	101600	412804659	1971	1965	1971	1965	2
517	20240118	101500	412800723	1964	1970	1970	1964	5294
518	20240118	101400	402401861	1971	1971	1971	1971	62
519	20240118	101300	402279659	1971	1960	1971	1960	7950
520	20240118	101200	386659645	1960	1966	1966	1960	2006
521	20240118	101100	382726714	1966	1966	1966	1966	24
522	20240118	101000	382679530	1965	1965	1965	1964	2228
523	20240118	100900	378303674	1964	1961	1964	1961	342
524	20240118	100800	377632196	1961	1964	1964	1961	1085
525	20240118	100700	375503225	1964	1966	1966	1964	151
526	20240118	100600	375206461	1964	1964	1964	1964	0
527	20240118	100500	375206461	1964	1966	1966	1964	33
528	20240118	100400	375141624	1966	1966	1966	1962	856
529	20240118	100300	373461665	1965	1965	1965	1965	477
530	20240118	100200	372524360	1965	1962	1965	1962	3
531	20240118	100100	372518471	1961	1960	1965	1960	1015
532	20240118	100000	370526545	1960	1966	1966	1959	324
533	20240118	095900	369891020	1960	1965	1966	1960	1543
534	20240118	095800	366858654	1966	1966	1966	1966	8
535	20240118	095700	366842926	1966	1961	1966	1961	593
536	20240118	095600	365680038	1960	1960	1960	1960	1302
537	20240118	095500	363128118	1960	1967	1967	1960	31
538	20240118	095400	363067281	1959	1964	1967	1959	14708
539	20240118	095300	334220617	1965	1965	1965	1965	409
540	20240118	095200	333416932	1964	1969	1969	1964	2976
541	20240118	095100	327568251	1970	1971	1971	1970	1742
542	20240118	095000	324134796	1971	1971	1971	1971	1428
543	20240118	094900	321320208	1970	1973	1973	1970	2121
544	20240118	094800	317140381	1972	1975	1975	1972	4542
545	20240118	094700	308176464	1975	1976	1976	1975	1876
546	20240118	094600	304470203	1977	1966	1977	1966	19321
547	20240118	094500	266387849	1966	1962	1966	1962	4257
548	20240118	094400	258035611	1962	1962	1962	1961	1117
549	20240118	094300	255844762	1962	1966	1966	1962	1169
550	20240118	094200	253547051	1966	1966	1966	1965	2222
551	20240118	094100	249178615	1966	1966	1966	1966	0
552	20240118	094000	249178615	1966	1961	1966	1961	766
553	20240118	093900	247675108	1960	1961	1961	1960	506
554	20240118	093800	246683342	1962	1962	1962	1962	9
555	20240118	093700	246665684	1961	1960	1961	1960	2186
556	20240118	093600	242381071	1959	1959	1959	1959	209
557	20240118	093500	241971640	1959	1960	1960	1959	4640
558	20240118	093400	232878145	1967	1967	1968	1960	3502
559	20240118	093300	226010256	1967	1965	1968	1965	3804
560	20240118	093200	218530614	1965	1965	1965	1962	1360
561	20240118	093100	215860386	1965	1961	1967	1961	11180
562	20240118	093000	193880763	1966	1964	1967	1964	3682
563	20240118	092900	186641659	1960	1963	1965	1960	1151
564	20240118	092800	184383471	1963	1962	1963	1962	572
565	20240118	092700	183260973	1963	1961	1963	1959	537
566	20240118	092600	182208701	1961	1958	1961	1958	223
567	20240118	092500	181771588	1958	1958	1958	1958	1427
568	20240118	092400	178977522	1958	1958	1958	1957	140
569	20240118	092300	178703412	1957	1960	1960	1957	950
570	20240118	092200	176843086	1960	1965	1965	1960	2255
571	20240118	092100	172423036	1965	1965	1965	1965	5
572	20240118	092000	172413211	1966	1967	1967	1960	3783
573	20240118	091900	164987290	1967	1968	1968	1967	161
574	20240118	091800	164670503	1968	1967	1968	1967	2902
575	20240118	091700	158959442	1963	1964	1968	1963	2538
576	20240118	091600	153974386	1967	1967	1967	1967	784
577	20240118	091500	152432258	1967	1967	1967	1963	54
578	20240118	091400	152326054	1967	1967	1968	1966	88
579	20240118	091300	152152943	1968	1960	1968	1959	7937
580	20240118	091200	136592645	1960	1970	1971	1960	4521
581	20240118	091100	127730859	1970	1965	1970	1961	4490
582	20240118	091000	118904470	1965	1952	1965	1952	9538
583	20240118	090900	100251343	1953	1954	1954	1941	8672
584	20240118	090800	83389165	1955	1947	1955	1941	620
585	20240118	090700	82184623	1956	1952	1958	1948	646
586	20240118	090600	80924229	1953	1963	1963	1953	11872
587	20240118	090500	57637253	1963	1955	1965	1955	1449
588	20240118	090400	54800350	1951	1956	1968	1951	1786
589	20240118	090300	51310812	1952	1969	1974	1952	7529
590	20240118	090200	36457435	1972	1965	1972	1965	4630
591	20240118	090100	27338257	1965	1947	1965	1947	4066
592	20240118	090000	19387616	1932	1943	1946	1932	8516