KissMeData/007980/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185100	832333889	1929	1929	1929	1929	14585
3	20240119	185000	832333889	1929	1929	1929	1929	0
4	20240119	184900	832333889	1929	1929	1929	1929	0
5	20240119	184800	832333889	1929	1929	1929	1929	0
6	20240119	184700	832333889	1929	1929	1929	1929	0
7	20240119	184600	832333889	1929	1929	1929	1929	0
8	20240119	184500	832333889	1929	1929	1929	1929	0
9	20240119	184400	832333889	1929	1929	1929	1929	0
10	20240119	184300	832333889	1929	1929	1929	1929	0
11	20240119	184200	832333889	1929	1929	1929	1929	0
12	20240119	184100	832333889	1929	1929	1929	1929	0
13	20240119	184000	832333889	1929	1929	1929	1929	0
14	20240119	183900	832333889	1929	1929	1929	1929	0
15	20240119	183800	832333889	1929	1929	1929	1929	0
16	20240119	183700	832333889	1929	1929	1929	1929	0
17	20240119	183600	832333889	1929	1929	1929	1929	0
18	20240119	183500	832333889	1929	1929	1929	1929	0
19	20240119	183400	832333889	1929	1929	1929	1929	0
20	20240119	183300	832333889	1929	1929	1929	1929	0
21	20240119	183200	832333889	1929	1929	1929	1929	0
22	20240119	183100	832333889	1929	1929	1929	1929	0
23	20240119	183000	832333889	1929	1929	1929	1929	0
24	20240119	182900	832333889	1929	1929	1929	1929	0
25	20240119	182800	832333889	1929	1929	1929	1929	0
26	20240119	182700	832333889	1929	1929	1929	1929	0
27	20240119	182600	832333889	1929	1929	1929	1929	0
28	20240119	182500	832333889	1929	1929	1929	1929	0
29	20240119	182400	832333889	1929	1929	1929	1929	0
30	20240119	182300	832333889	1929	1929	1929	1929	0
31	20240119	182200	832333889	1929	1929	1929	1929	0
32	20240119	182100	832333889	1929	1929	1929	1929	14585
33	20240119	182000	832333889	1929	1929	1929	1929	0
34	20240119	181900	832333889	1929	1929	1929	1929	0
35	20240119	181800	832333889	1929	1929	1929	1929	0
36	20240119	181700	832333889	1929	1929	1929	1929	0
37	20240119	181600	832333889	1929	1929	1929	1929	0
38	20240119	181500	832333889	1929	1929	1929	1929	0
39	20240119	181400	832333889	1929	1929	1929	1929	0
40	20240119	181300	832333889	1929	1929	1929	1929	0
41	20240119	181200	832333889	1929	1929	1929	1929	0
42	20240119	181100	832333889	1929	1929	1929	1929	0
43	20240119	181000	832333889	1929	1929	1929	1929	0
44	20240119	180900	832333889	1929	1929	1929	1929	0
45	20240119	180800	832333889	1929	1929	1929	1929	0
46	20240119	180700	832333889	1929	1929	1929	1929	0
47	20240119	180600	832333889	1929	1929	1929	1929	0
48	20240119	180500	832333889	1929	1929	1929	1929	0
49	20240119	180400	832333889	1929	1929	1929	1929	0
50	20240119	180300	832333889	1929	1929	1929	1929	0
51	20240119	180200	832333889	1929	1929	1929	1929	0
52	20240119	180100	832333889	1929	1929	1929	1929	0
53	20240119	180000	832333889	1929	1929	1929	1929	0
54	20240119	175900	832333889	1929	1929	1929	1929	0
55	20240119	175800	832333889	1929	1929	1929	1929	0
56	20240119	175700	832333889	1929	1929	1929	1929	0
57	20240119	175600	832333889	1929	1929	1929	1929	0
58	20240119	175500	832333889	1929	1929	1929	1929	0
59	20240119	175400	832333889	1929	1929	1929	1929	0
60	20240119	175300	832333889	1929	1929	1929	1929	0
61	20240119	175200	832333889	1929	1929	1929	1929	0
62	20240119	175100	832333889	1929	1929	1929	1929	14585
63	20240119	175000	832333889	1929	1929	1929	1929	0
64	20240119	174900	832333889	1929	1929	1929	1929	0
65	20240119	174800	832333889	1929	1929	1929	1929	0
66	20240119	174700	832333889	1929	1929	1929	1929	0
67	20240119	174600	832333889	1929	1929	1929	1929	0
68	20240119	174500	832333889	1929	1929	1929	1929	0
69	20240119	174400	832333889	1929	1929	1929	1929	0
70	20240119	174300	832333889	1929	1929	1929	1929	0
71	20240119	174200	832333889	1929	1929	1929	1929	0
72	20240119	174100	832333889	1929	1929	1929	1929	0
73	20240119	174000	832333889	1929	1929	1929	1929	0
74	20240119	173900	832333889	1929	1929	1929	1929	0
75	20240119	173800	832333889	1929	1929	1929	1929	0
76	20240119	173700	832333889	1929	1929	1929	1929	0
77	20240119	173600	832333889	1929	1929	1929	1929	0
78	20240119	173500	832333889	1929	1929	1929	1929	0
79	20240119	173400	832333889	1929	1929	1929	1929	0
80	20240119	173300	832333889	1929	1929	1929	1929	0
81	20240119	173200	832333889	1929	1929	1929	1929	0
82	20240119	173100	832333889	1929	1929	1929	1929	0
83	20240119	173000	832333889	1929	1929	1929	1929	0
84	20240119	172900	832333889	1929	1929	1929	1929	0
85	20240119	172800	832333889	1929	1929	1929	1929	0
86	20240119	172700	832333889	1929	1929	1929	1929	0
87	20240119	172600	832333889	1929	1929	1929	1929	0
88	20240119	172500	832333889	1929	1929	1929	1929	0
89	20240119	172400	832333889	1929	1929	1929	1929	0
90	20240119	172300	832333889	1929	1929	1929	1929	0
91	20240119	172200	832333889	1929	1929	1929	1929	0
92	20240119	172100	832333889	1929	1929	1929	1929	14585
93	20240119	172000	832333889	1929	1929	1929	1929	0
94	20240119	171900	832333889	1929	1929	1929	1929	0
95	20240119	171800	832333889	1929	1929	1929	1929	0
96	20240119	171700	832333889	1929	1929	1929	1929	0
97	20240119	171600	832333889	1929	1929	1929	1929	0
98	20240119	171500	832333889	1929	1929	1929	1929	0
99	20240119	171400	832333889	1929	1929	1929	1929	0
100	20240119	171300	832333889	1929	1929	1929	1929	0
101	20240119	171200	832333889	1929	1929	1929	1929	0
102	20240119	171100	832333889	1929	1929	1929	1929	0
103	20240119	171000	832333889	1929	1929	1929	1929	0
104	20240119	170900	832333889	1929	1929	1929	1929	0
105	20240119	170800	832333889	1929	1929	1929	1929	0
106	20240119	170700	832333889	1929	1929	1929	1929	0
107	20240119	170600	832333889	1929	1929	1929	1929	0
108	20240119	170500	832333889	1929	1929	1929	1929	0
109	20240119	170400	832333889	1929	1929	1929	1929	0
110	20240119	170300	832333889	1929	1929	1929	1929	0
111	20240119	170200	832333889	1929	1929	1929	1929	0
112	20240119	170100	832333889	1929	1929	1929	1929	0
113	20240119	170000	832333889	1929	1929	1929	1929	0
114	20240119	165900	832333889	1929	1929	1929	1929	0
115	20240119	165800	832333889	1929	1929	1929	1929	0
116	20240119	165700	832333889	1929	1929	1929	1929	0
117	20240119	165600	832333889	1929	1929	1929	1929	0
118	20240119	165500	832333889	1929	1929	1929	1929	0
119	20240119	165400	832333889	1929	1929	1929	1929	0
120	20240119	165300	832333889	1929	1929	1929	1929	0
121	20240119	165200	832333889	1929	1929	1929	1929	0
122	20240119	165100	832333889	1929	1929	1929	1929	14585
123	20240119	165000	832333889	1929	1929	1929	1929	0
124	20240119	164900	832333889	1929	1929	1929	1929	0
125	20240119	164800	832333889	1929	1929	1929	1929	0
126	20240119	164700	832333889	1929	1929	1929	1929	0
127	20240119	164600	832333889	1929	1929	1929	1929	0
128	20240119	164500	832333889	1929	1929	1929	1929	0
129	20240119	164400	832333889	1929	1929	1929	1929	0
130	20240119	164300	832333889	1929	1929	1929	1929	0
131	20240119	164200	832333889	1929	1929	1929	1929	0
132	20240119	164100	832333889	1929	1929	1929	1929	0
133	20240119	164000	832333889	1929	1929	1929	1929	0
134	20240119	163900	832333889	1929	1929	1929	1929	0
135	20240119	163800	832333889	1929	1929	1929	1929	0
136	20240119	163700	832333889	1929	1929	1929	1929	0
137	20240119	163600	832333889	1929	1929	1929	1929	0
138	20240119	163500	832333889	1929	1929	1929	1929	0
139	20240119	163400	832333889	1929	1929	1929	1929	0
140	20240119	163300	832333889	1929	1929	1929	1929	0
141	20240119	163200	832333889	1929	1929	1929	1929	0
142	20240119	163100	832333889	1929	1929	1929	1929	0
143	20240119	163000	832333889	1929	1929	1929	1929	0
144	20240119	162900	832333889	1929	1929	1929	1929	0
145	20240119	162800	832333889	1929	1929	1929	1929	0
146	20240119	162700	832333889	1929	1929	1929	1929	0
147	20240119	162600	832333889	1929	1929	1929	1929	0
148	20240119	162500	832333889	1929	1929	1929	1929	0
149	20240119	162400	832333889	1929	1929	1929	1929	0
150	20240119	162300	832333889	1929	1929	1929	1929	0
151	20240119	162200	832333889	1929	1929	1929	1929	0
152	20240119	162100	832333889	1929	1929	1929	1929	14585
153	20240119	162000	832333889	1929	1929	1929	1929	0
154	20240119	161900	832333889	1929	1929	1929	1929	0
155	20240119	161800	832333889	1929	1929	1929	1929	0
156	20240119	161700	832333889	1929	1929	1929	1929	0
157	20240119	161600	832333889	1929	1929	1929	1929	0
158	20240119	161500	832333889	1929	1929	1929	1929	0
159	20240119	161400	832333889	1929	1929	1929	1929	0
160	20240119	161300	832333889	1929	1929	1929	1929	0
161	20240119	161200	832333889	1929	1929	1929	1929	0
162	20240119	161100	832333889	1929	1929	1929	1929	0
163	20240119	161000	832333889	1929	1929	1929	1929	0
164	20240119	160900	832333889	1929	1929	1929	1929	0
165	20240119	160800	832333889	1929	1929	1929	1929	0
166	20240119	160700	832333889	1929	1929	1929	1929	0
167	20240119	160600	832333889	1929	1929	1929	1929	0
168	20240119	160500	832333889	1929	1929	1929	1929	0
169	20240119	160400	832333889	1929	1929	1929	1929	0
170	20240119	160300	832333889	1929	1929	1929	1929	0
171	20240119	160200	832333889	1929	1929	1929	1929	0
172	20240119	160100	832333889	1929	1929	1929	1929	0
173	20240119	160000	832333889	1929	1929	1929	1929	0
174	20240119	155900	832333889	1929	1929	1929	1929	0
175	20240119	155800	832333889	1929	1929	1929	1929	0
176	20240119	155700	832333889	1929	1929	1929	1929	0
177	20240119	155600	832333889	1929	1929	1929	1929	0
178	20240119	155500	832333889	1929	1929	1929	1929	0
179	20240119	155400	832333889	1929	1929	1929	1929	0
180	20240119	155300	832333889	1929	1929	1929	1929	0
181	20240119	155200	832333889	1929	1929	1929	1929	0
182	20240119	155100	832333889	1929	1929	1929	1929	14585
183	20240119	155000	832333889	1929	1929	1929	1929	0
184	20240119	154900	832333889	1929	1929	1929	1929	0
185	20240119	154800	832333889	1929	1929	1929	1929	0
186	20240119	154700	832333889	1929	1929	1929	1929	0
187	20240119	154600	832333889	1929	1929	1929	1929	0
188	20240119	154500	832333889	1929	1929	1929	1929	0
189	20240119	154400	832333889	1929	1929	1929	1929	0
190	20240119	154300	832333889	1929	1929	1929	1929	0
191	20240119	154200	832333889	1929	1929	1929	1929	0
192	20240119	154100	832333889	1929	1929	1929	1929	0
193	20240119	154000	832333889	1929	1929	1929	1929	0
194	20240119	153900	832333889	1929	1929	1929	1929	0
195	20240119	153800	832333889	1929	1929	1929	1929	0
196	20240119	153700	832333889	1929	1929	1929	1929	0
197	20240119	153600	832333889	1929	1929	1929	1929	0
198	20240119	153500	832333889	1929	1929	1929	1929	0
199	20240119	153400	832333889	1929	1929	1929	1929	0
200	20240119	153300	832333889	1929	1929	1929	1929	0
201	20240119	153200	832333889	1929	1929	1929	1929	0
202	20240119	153100	832333889	1929	1929	1929	1929	0
203	20240119	153000	832333889	1929	1929	1929	1929	14585
204	20240119	152900	804199424	1936	1936	1936	1936	0
205	20240119	152800	804199424	1936	1936	1936	1936	0
206	20240119	152700	804199424	1936	1936	1936	1936	0
207	20240119	152600	804199424	1936	1936	1936	1936	0
208	20240119	152500	804199424	1936	1936	1936	1936	0
209	20240119	152400	804199424	1936	1936	1936	1936	0
210	20240119	152300	804199424	1936	1936	1936	1936	0
211	20240119	152200	804199424	1936	1936	1936	1936	0
212	20240119	152100	804199424	1936	1936	1936	1936	0
213	20240119	152000	804199424	1936	1936	1936	1936	0
214	20240119	151900	804199424	1936	1929	1936	1927	309
215	20240119	151800	803603459	1930	1926	1930	1926	2375
216	20240119	151700	799026747	1926	1926	1926	1925	1127
217	20240119	151600	796857145	1926	1925	1926	1925	185
218	20240119	151500	796500851	1926	1924	1926	1924	1089
219	20240119	151400	794403439	1924	1924	1924	1924	1
220	20240119	151300	794401515	1926	1926	1926	1926	1
221	20240119	151200	794399589	1924	1925	1925	1924	286
222	20240119	151100	793849152	1926	1926	1927	1926	1002
223	20240119	151000	791919298	1926	1925	1926	1924	119
224	20240119	150900	791690337	1927	1927	1927	1927	0
225	20240119	150800	791690337	1927	1925	1927	1925	830
226	20240119	150700	790092551	1923	1923	1924	1923	309
227	20240119	150600	789498113	1923	1924	1924	1923	169
228	20240119	150500	789173047	1924	1923	1924	1923	840
229	20240119	150400	787557498	1922	1920	1922	1920	1344
230	20240119	150300	784975259	1922	1922	1922	1922	152
231	20240119	150200	784683115	1922	1920	1922	1920	26
232	20240119	150100	784633145	1922	1921	1922	1920	1767
233	20240119	150000	781238717	1921	1919	1921	1919	1811
234	20240119	145900	777761626	1920	1920	1920	1920	3
235	20240119	145800	777755866	1919	1918	1919	1918	252
236	20240119	145700	777272319	1919	1919	1919	1919	1
237	20240119	145600	777270400	1918	1920	1920	1918	3949
238	20240119	145500	769692440	1921	1920	1921	1920	439
239	20240119	145400	768849259	1920	1920	1921	1920	117
240	20240119	145300	768624612	1921	1921	1921	1920	261
241	20240119	145200	768123291	1923	1923	1923	1923	0
242	20240119	145100	768123291	1923	1923	1923	1923	17
243	20240119	145000	768090600	1923	1923	1923	1923	90
244	20240119	144900	767917530	1924	1924	1924	1924	0
245	20240119	144800	767917530	1924	1924	1924	1924	0
246	20240119	144700	767917530	1924	1924	1924	1924	0
247	20240119	144600	767917530	1924	1924	1924	1924	0
248	20240119	144500	767917530	1924	1924	1924	1924	183
249	20240119	144400	767565438	1924	1924	1924	1924	2
250	20240119	144300	767561590	1925	1925	1925	1925	0
251	20240119	144200	767561590	1925	1925	1925	1925	203
252	20240119	144100	767170815	1927	1927	1927	1927	0
253	20240119	144000	767170815	1927	1914	1927	1913	449
254	20240119	143900	766311503	1915	1915	1915	1914	212
255	20240119	143800	765905620	1914	1914	1914	1914	64
256	20240119	143700	765783124	1914	1915	1923	1914	5442
257	20240119	143600	755365433	1923	1916	1923	1914	3970
258	20240119	143500	747762839	1915	1916	1916	1915	218
259	20240119	143400	747345368	1915	1916	1916	1915	223
260	20240119	143300	746918157	1915	1923	1923	1915	1303
261	20240119	143200	744414682	1924	1923	1924	1923	136
262	20240119	143100	744153118	1922	1922	1922	1922	200
263	20240119	143000	743768718	1924	1926	1926	1924	3180
264	20240119	142900	737650395	1927	1926	1927	1926	5
265	20240119	142800	737640764	1922	1922	1922	1922	1029
266	20240119	142700	735663026	1921	1923	1923	1921	3000
267	20240119	142600	729899893	1924	1923	1924	1921	1131
268	20240119	142500	727726109	1922	1922	1922	1922	45
269	20240119	142400	727639619	1916	1916	1916	1916	1788
270	20240119	142300	724213811	1915	1922	1922	1915	1774
271	20240119	142200	720814359	1922	1922	1922	1922	0
272	20240119	142100	720814359	1922	1922	1922	1922	0
273	20240119	142000	720814359	1922	1916	1922	1916	11097
274	20240119	141900	699535317	1912	1913	1913	1912	100
275	20240119	141800	699344112	1912	1913	1913	1912	800
276	20240119	141700	697814489	1911	1913	1913	1911	883
277	20240119	141600	696125758	1912	1912	1912	1912	4000
278	20240119	141500	688477758	1911	1912	1912	1911	4392
279	20240119	141400	680081254	1912	1913	1913	1911	2574
280	20240119	141300	675160579	1913	1913	1913	1913	1089
281	20240119	141200	673077322	1916	1916	1916	1916	10
282	20240119	141100	673058162	1912	1917	1917	1912	474
283	20240119	141000	672151839	1917	1917	1917	1917	18
284	20240119	140900	672117333	1912	1912	1912	1910	7887
285	20240119	140800	657037575	1912	1910	1912	1910	5607
286	20240119	140700	646322648	1911	1912	1913	1911	4609
287	20240119	140600	637514424	1913	1917	1917	1913	1652
288	20240119	140500	634353079	1916	1918	1918	1916	1587
289	20240119	140400	631312077	1918	1918	1920	1918	1435
290	20240119	140300	628559547	1919	1919	1919	1919	583
291	20240119	140200	627440770	1919	1919	1920	1919	352
292	20240119	140100	626765277	1919	1919	1919	1919	1052
293	20240119	140000	624746489	1920	1921	1921	1920	2527
294	20240119	135900	619894112	1922	1921	1922	1921	110
295	20240119	135800	619682798	1921	1922	1922	1921	3278
296	20240119	135700	613385530	1922	1923	1923	1922	1800
297	20240119	135600	609925403	1922	1923	1924	1922	260
298	20240119	135500	609425346	1924	1923	1924	1923	606
299	20240119	135400	608260002	1923	1925	1925	1923	553
300	20240119	135300	607195801	1924	1925	1925	1924	209
301	20240119	135200	606793485	1925	1924	1925	1923	81
302	20240119	135100	606637707	1924	1922	1925	1922	126
303	20240119	135000	606395500	1922	1922	1922	1922	199
304	20240119	134900	606013022	1925	1928	1928	1923	1083
305	20240119	134800	603930294	1924	1926	1926	1924	2896
306	20240119	134700	598355873	1926	1926	1926	1926	106
307	20240119	134600	598151717	1927	1928	1928	1926	1756
308	20240119	134500	594768018	1928	1929	1930	1927	6053
309	20240119	134400	583093086	1929	1930	1930	1929	200
310	20240119	134300	582707279	1930	1930	1930	1930	1065
311	20240119	134200	580651829	1930	1930	1930	1930	502
312	20240119	134100	579682969	1927	1927	1927	1927	0
313	20240119	134000	579682969	1927	1928	1928	1927	297
314	20240119	133900	579110645	1928	1929	1929	1928	530
315	20240119	133800	578088795	1929	1929	1929	1929	500
316	20240119	133700	577124295	1929	1929	1929	1929	5
317	20240119	133600	577114650	1928	1928	1928	1928	50
318	20240119	133500	577018250	1928	1929	1929	1928	6
319	20240119	133400	577006681	1927	1927	1927	1927	108
320	20240119	133300	576798565	1927	1928	1928	1927	447
321	20240119	133200	575936801	1929	1928	1929	1927	315
322	20240119	133100	575329658	1929	1929	1929	1929	0
323	20240119	133000	575329658	1929	1928	1930	1928	156
324	20240119	132900	575028636	1927	1929	1930	1927	383
325	20240119	132800	574290235	1930	1928	1930	1927	2191
326	20240119	132700	570067550	1927	1932	1932	1927	2515
327	20240119	132600	565218678	1933	1932	1933	1932	272
328	20240119	132500	564693172	1932	1940	1940	1932	152
329	20240119	132400	564399498	1934	1940	1940	1932	3934
330	20240119	132300	556798031	1941	1932	1943	1932	712
331	20240119	132200	555418330	1932	1928	1932	1928	2292
332	20240119	132100	550997487	1927	1927	1927	1927	1
333	20240119	132000	550995560	1926	1927	1929	1926	925
334	20240119	131900	549212786	1928	1928	1929	1927	1231
335	20240119	131800	546839402	1929	1929	1929	1929	100
336	20240119	131700	546646502	1932	1933	1934	1929	1339
337	20240119	131600	544062889	1933	1933	1933	1931	1164
338	20240119	131500	541813610	1932	1935	1940	1932	105
339	20240119	131400	541610398	1935	1935	1935	1935	204
340	20240119	131300	541215658	1935	1927	1935	1927	78
341	20240119	131200	541065182	1926	1925	1926	1925	537
342	20240119	131100	540030929	1926	1926	1926	1924	276
343	20240119	131000	539499507	1925	1926	1926	1925	210
344	20240119	130900	539095215	1926	1926	1926	1926	450
345	20240119	130800	538228515	1926	1927	1927	1926	177
346	20240119	130700	537887453	1927	1925	1927	1925	682
347	20240119	130600	536574004	1925	1925	1925	1925	199
348	20240119	130500	536190929	1925	1924	1925	1924	1069
349	20240119	130400	534134172	1924	1922	1924	1922	616
350	20240119	130300	532950210	1922	1921	1922	1921	6809
351	20240119	130200	519870120	1921	1921	1922	1921	1074
352	20240119	130100	517806965	1921	1922	1922	1921	841
353	20240119	130000	516190604	1923	1924	1924	1923	3503
354	20240119	125900	509454194	1924	1923	1924	1923	631
355	20240119	125800	508240262	1924	1925	1925	1924	1024
356	20240119	125700	506269886	1925	1925	1926	1925	693
357	20240119	125600	504935851	1926	1925	1926	1925	616
358	20240119	125500	503749915	1925	1926	1926	1925	152
359	20240119	125400	503457247	1926	1926	1927	1926	234
360	20240119	125300	503006562	1927	1926	1927	1925	217
361	20240119	125200	502588821	1927	1926	1927	1926	412
362	20240119	125100	501795307	1927	1925	1927	1925	521
363	20240119	125000	500792362	1927	1927	1927	1925	1973
364	20240119	124900	496992887	1926	1928	1928	1926	655
365	20240119	124800	495730693	1929	1928	1929	1928	113
366	20240119	124700	495512828	1928	1928	1928	1928	111
367	20240119	124600	495298820	1929	1927	1929	1926	157
368	20240119	124500	494996307	1927	1929	1929	1927	3082
369	20240119	124400	489055271	1928	1931	1931	1928	5715
370	20240119	124300	478027918	1932	1932	1932	1932	0
371	20240119	124200	478027918	1932	1932	1932	1932	0
372	20240119	124100	478027918	1932	1931	1932	1931	71
373	20240119	124000	477890816	1931	1932	1932	1931	864
374	20240119	123900	476221764	1932	1932	1932	1932	0
375	20240119	123800	476221764	1932	1933	1933	1932	3637
376	20240119	123700	469194986	1935	1935	1935	1935	0
377	20240119	123600	469194986	1935	1933	1935	1933	2
378	20240119	123500	469191118	1933	1933	1933	1933	0
379	20240119	123400	469191118	1933	1935	1935	1933	1381
380	20240119	123300	466519307	1935	1935	1935	1935	0
381	20240119	123200	466519307	1935	1934	1935	1934	1108
382	20240119	123100	464376361	1934	1933	1934	1933	1639
383	20240119	123000	461206919	1934	1933	1934	1933	381
384	20240119	122900	460470176	1933	1933	1933	1933	0
385	20240119	122800	460470176	1933	1933	1933	1933	0
386	20240119	122700	460470176	1933	1933	1933	1933	0
387	20240119	122600	460470176	1933	1933	1934	1933	42
388	20240119	122500	460388989	1933	1933	1933	1933	4
389	20240119	122400	460381257	1933	1933	1933	1933	0
390	20240119	122300	460381257	1933	1933	1933	1933	510
391	20240119	122200	459395427	1933	1933	1933	1933	0
392	20240119	122100	459395427	1933	1933	1933	1933	0
393	20240119	122000	459395427	1933	1932	1933	1932	418
394	20240119	121900	458587850	1932	1932	1932	1932	6001
395	20240119	121800	446993918	1930	1930	1930	1930	0
396	20240119	121700	446993918	1930	1930	1930	1930	0
397	20240119	121600	446993918	1930	1930	1930	1930	0
398	20240119	121500	446993918	1930	1931	1931	1930	74
399	20240119	121400	446851092	1931	1932	1932	1931	20
400	20240119	121300	446812462	1932	1930	1932	1930	541
401	20240119	121200	445767532	1930	1931	1931	1930	15606
402	20240119	121100	415647262	1932	1931	1932	1931	1492
403	20240119	121000	412766198	1931	1931	1931	1931	0
404	20240119	120900	412766198	1931	1932	1932	1931	6678
405	20240119	120800	399870580	1932	1935	1937	1932	1082
406	20240119	120700	397779936	1933	1933	1933	1933	827
407	20240119	120600	396181345	1933	1933	1933	1933	0
408	20240119	120500	396181345	1933	1932	1933	1932	404
409	20240119	120400	395400563	1932	1933	1933	1932	5592
410	20240119	120300	384596810	1933	1935	1935	1933	1095
411	20240119	120200	382479526	1934	1939	1939	1934	3484
412	20240119	120100	375731122	1939	1939	1939	1939	188
413	20240119	120000	375366590	1938	1938	1938	1938	240
414	20240119	115900	374901470	1938	1937	1938	1937	529
415	20240119	115800	373876668	1937	1937	1937	1937	300
416	20240119	115700	373295568	1937	1938	1938	1937	719
417	20240119	115600	371902305	1939	1940	1940	1939	101
418	20240119	115500	371706448	1940	1940	1940	1940	10
419	20240119	115400	371687048	1940	1940	1940	1940	19
420	20240119	115300	371650188	1939	1938	1939	1938	552
421	20240119	115200	370580211	1938	1939	1940	1938	624
422	20240119	115100	369370599	1939	1940	1944	1939	2147
423	20240119	115000	365205333	1939	1940	1942	1939	5269
424	20240119	114900	354985688	1941	1941	1941	1941	499
425	20240119	114800	354017129	1941	1942	1942	1941	125
426	20240119	114700	353774495	1942	1943	1943	1942	1091
427	20240119	114600	351655354	1947	1947	1947	1947	0
428	20240119	114500	351655354	1947	1947	1947	1947	0
429	20240119	114400	351655354	1947	1944	1947	1944	37
430	20240119	114300	351583318	1944	1950	1950	1943	1249
431	20240119	114200	349154753	1951	1953	1953	1951	287
432	20240119	114100	348594269	1953	1953	1953	1953	0
433	20240119	114000	348594269	1953	1953	1953	1953	5
434	20240119	113900	348584504	1955	1955	1955	1955	0
435	20240119	113800	348584504	1955	1955	1955	1955	0
436	20240119	113700	348584504	1955	1955	1955	1955	0
437	20240119	113600	348584504	1955	1955	1955	1955	0
438	20240119	113500	348584504	1955	1955	1955	1955	1
439	20240119	113400	348582549	1945	1945	1945	1945	57
440	20240119	113300	348471684	1945	1949	1949	1945	3181
441	20240119	113200	342282333	1949	1950	1957	1948	563
442	20240119	113100	341185187	1950	1950	1950	1950	5
443	20240119	113000	341175437	1950	1950	1950	1950	2586
444	20240119	112900	336132737	1958	1958	1958	1958	1
445	20240119	112800	336130779	1950	1950	1950	1950	197
446	20240119	112700	335746629	1950	1950	1950	1950	3
447	20240119	112600	335740779	1948	1952	1952	1948	5139
448	20240119	112500	325718903	1952	1952	1952	1952	0
449	20240119	112400	325718903	1952	1952	1952	1952	60
450	20240119	112300	325601783	1952	1952	1952	1952	0
451	20240119	112200	325601783	1952	1952	1952	1952	0
452	20240119	112100	325601783	1952	1952	1952	1952	0
453	20240119	112000	325601783	1952	1955	1955	1952	335
454	20240119	111900	324946912	1950	1951	1951	1950	986
455	20240119	111800	323023707	1952	1953	1953	1952	11
456	20240119	111700	323002234	1954	1956	1956	1954	2439
457	20240119	111600	318233928	1961	1960	1961	1960	911
458	20240119	111500	316447477	1961	1961	1961	1961	0
459	20240119	111400	316447477	1961	1961	1961	1961	0
460	20240119	111300	316447477	1961	1961	1961	1961	1
461	20240119	111200	316445516	1961	1961	1961	1961	20
462	20240119	111100	316406296	1961	1961	1961	1961	31
463	20240119	111000	316345505	1954	1954	1954	1954	80
464	20240119	110900	316189185	1952	1952	1952	1952	0
465	20240119	110800	316189185	1952	1952	1952	1952	86
466	20240119	110700	316021313	1954	1954	1954	1954	1
467	20240119	110600	316019359	1952	1952	1952	1952	3
468	20240119	110500	316013503	1954	1954	1954	1954	500
469	20240119	110400	315036503	1950	1950	1950	1950	0
470	20240119	110300	315036503	1950	1954	1954	1950	1231
471	20240119	110200	312635192	1961	1961	1961	1961	0
472	20240119	110100	312635192	1961	1961	1961	1961	0
473	20240119	110000	312635192	1961	1954	1961	1954	2
474	20240119	105900	312631277	1953	1961	1961	1953	55
475	20240119	105800	312523462	1961	1955	1961	1955	200
476	20240119	105700	312131394	1955	1955	1955	1950	702
477	20240119	105600	310758994	1955	1955	1955	1955	50
478	20240119	105500	310661244	1950	1950	1950	1950	7742
479	20240119	105400	295564344	1950	1950	1950	1950	256
480	20240119	105300	295065144	1949	1949	1949	1949	0
481	20240119	105200	295065144	1949	1953	1953	1949	5586
482	20240119	105100	284169011	1954	1955	1955	1954	710
483	20240119	105000	282781171	1955	1957	1957	1954	5916
484	20240119	104900	271205051	1960	1960	1960	1960	20
485	20240119	104800	271165851	1958	1962	1962	1958	2420
486	20240119	104700	266423825	1963	1962	1963	1962	5134
487	20240119	104600	256346137	1962	1962	1963	1962	510
488	20240119	104500	255345516	1962	1963	1963	1962	17
489	20240119	104400	255312146	1966	1966	1966	1966	0
490	20240119	104300	255312146	1966	1966	1966	1966	141
491	20240119	104200	255034940	1966	1968	1968	1966	127
492	20240119	104100	254785246	1968	1966	1968	1966	280
493	20240119	104000	254234764	1965	1965	1965	1965	0
494	20240119	103900	254234764	1965	1963	1965	1963	1967
495	20240119	103800	250371318	1963	1962	1963	1962	1174
496	20240119	103700	248067758	1961	1964	1964	1961	51
497	20240119	103600	247967722	1964	1964	1964	1964	1
498	20240119	103500	247965758	1964	1964	1964	1964	1
499	20240119	103400	247963794	1964	1963	1964	1962	82
500	20240119	103300	247802817	1965	1965	1965	1965	720
501	20240119	103200	246388017	1961	1965	1965	1961	4045
502	20240119	103100	238452369	1965	1965	1965	1965	0
503	20240119	103000	238452369	1965	1965	1965	1965	385
504	20240119	102900	237695844	1965	1965	1965	1965	0
505	20240119	102800	237695844	1965	1965	1965	1965	508
506	20240119	102700	236697624	1965	1965	1965	1965	50
507	20240119	102600	236599374	1965	1962	1965	1962	3
508	20240119	102500	236593482	1961	1961	1961	1961	0
509	20240119	102400	236593482	1961	1961	1961	1961	0
510	20240119	102300	236593482	1961	1964	1964	1961	1245
511	20240119	102200	234151357	1965	1965	1965	1965	571
512	20240119	102100	233029342	1966	1966	1966	1966	16
513	20240119	102000	232997886	1966	1965	1966	1965	6
514	20240119	101900	232986092	1965	1965	1965	1965	0
515	20240119	101800	232986092	1965	1965	1965	1965	6
516	20240119	101700	232974302	1966	1966	1966	1966	10
517	20240119	101600	232954642	1966	1966	1966	1966	349
518	20240119	101500	232268508	1966	1966	1966	1966	0
519	20240119	101400	232268508	1966	1968	1968	1966	303
520	20240119	101300	231672804	1966	1968	1968	1966	5910
521	20240119	101200	220049044	1968	1967	1969	1967	1169
522	20240119	101100	217749101	1968	1970	1970	1968	565
523	20240119	101000	216636797	1970	1970	1970	1970	536
524	20240119	100900	215580877	1970	1970	1970	1970	1970
525	20240119	100800	211699977	1970	1971	1971	1970	2105
526	20240119	100700	207552621	1972	1972	1972	1972	28
527	20240119	100600	207497405	1971	1972	1972	1971	3
528	20240119	100500	207491491	1973	1973	1973	1973	0
529	20240119	100400	207491491	1973	1973	1973	1973	5
530	20240119	100300	207481626	1973	1975	1975	1973	4165
531	20240119	100200	199259730	1974	1974	1974	1974	2000
532	20240119	100100	195311730	1974	1972	1974	1972	527
533	20240119	100000	194272176	1971	1972	1972	1971	533
534	20240119	095900	193221632	1972	1971	1972	1971	131
535	20240119	095800	192963325	1971	1971	1971	1971	5
536	20240119	095700	192953470	1971	1972	1972	1971	25
537	20240119	095600	192904190	1972	1971	1972	1971	35
538	20240119	095500	192835175	1969	1970	1970	1969	1382
539	20240119	095400	190113297	1969	1969	1969	1969	10
540	20240119	095300	190093607	1968	1974	1974	1968	3114
541	20240119	095200	183964526	1974	1974	1974	1974	30
542	20240119	095100	183905306	1974	1972	1974	1972	544
543	20240119	095000	182832094	1970	1972	1972	1970	483
544	20240119	094900	181879916	1973	1973	1973	1973	16
545	20240119	094800	181848348	1974	1974	1974	1974	0
546	20240119	094700	181848348	1974	1976	1977	1974	3693
547	20240119	094600	174555422	1980	1977	1980	1976	1062
548	20240119	094500	172455669	1980	1982	1982	1980	120
549	20240119	094400	172218039	1983	1983	1983	1983	44
550	20240119	094300	172130787	1983	1982	1983	1979	2060
551	20240119	094200	168051871	1981	1976	1981	1976	9957
552	20240119	094100	148345995	1976	1976	1976	1976	7
553	20240119	094000	148332163	1977	1975	1977	1975	2034
554	20240119	093900	144311976	1975	1974	1976	1974	373
555	20240119	093800	143575402	1977	1977	1977	1977	2
556	20240119	093700	143571448	1977	1977	1977	1977	501
557	20240119	093600	142580971	1977	1970	1977	1970	75
558	20240119	093500	142433028	1971	1971	1971	1971	295
559	20240119	093400	141851583	1972	1977	1978	1972	616
560	20240119	093300	140633520	1978	1977	1978	1977	203
561	20240119	093200	140232163	1978	1977	1978	1974	685
562	20240119	093100	138878718	1977	1977	1977	1977	16
563	20240119	093000	138847086	1976	1976	1976	1976	0
564	20240119	092900	138847086	1976	1975	1976	1975	492
565	20240119	092800	137874969	1975	1977	1977	1975	1036
566	20240119	092700	135826837	1977	1980	1980	1977	1576
567	20240119	092600	132709128	1979	1978	1979	1978	2265
568	20240119	092500	128226733	1978	1977	1978	1977	1140
569	20240119	092400	125972459	1977	1973	1977	1973	4306
570	20240119	092300	117469668	1974	1973	1974	1973	782
571	20240119	092200	115926752	1973	1970	1973	1970	4310
572	20240119	092100	107427078	1970	1968	1970	1968	806
573	20240119	092000	105840036	1967	1967	1967	1961	4333
574	20240119	091900	97326077	1967	1960	1967	1960	1542
575	20240119	091800	94293103	1959	1959	1959	1959	1000
576	20240119	091700	92334103	1959	1959	1959	1959	1085
577	20240119	091600	90208588	1971	1959	1971	1959	4
578	20240119	091500	90200728	1958	1958	1958	1958	500
579	20240119	091400	89221728	1963	1965	1974	1963	5803
580	20240119	091300	77813222	1970	1969	1970	1963	4202
581	20240119	091200	69536841	1968	1955	1969	1955	11775
582	20240119	091100	46389388	1950	1958	1965	1950	2059
583	20240119	091000	42368162	1966	1966	1966	1958	1470
584	20240119	090900	39480832	1967	1958	1968	1958	4206
585	20240119	090800	31227363	1957	1958	1958	1946	1051
586	20240119	090700	29169963	1958	1947	1958	1945	11233
587	20240119	090600	7229874	1946	1945	1949	1944	1276
588	20240119	090500	4747682	1942	1943	1943	1937	362
589	20240119	090400	4045937	1940	1936	1940	1936	26
590	20240119	090300	3995505	1935	1940	1940	1935	718
591	20240119	090200	2606155	1942	1942	1942	1942	0
592	20240119	090100	2606155	1942	1942	1942	1942	332
593	20240119	090000	1961411	1942	1942	1942	1933	1010