KissMeData/065530/min/candle-20240112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240112	194400	714342619	1962	1962	1962	1962	10081
3	20240112	194300	714342619	1962	1962	1962	1962	0
4	20240112	194200	714342619	1962	1962	1962	1962	0
5	20240112	194100	714342619	1962	1962	1962	1962	0
6	20240112	194000	714342619	1962	1962	1962	1962	0
7	20240112	193900	714342619	1962	1962	1962	1962	0
8	20240112	193800	714342619	1962	1962	1962	1962	0
9	20240112	193700	714342619	1962	1962	1962	1962	0
10	20240112	193600	714342619	1962	1962	1962	1962	0
11	20240112	193500	714342619	1962	1962	1962	1962	0
12	20240112	193400	714342619	1962	1962	1962	1962	0
13	20240112	193300	714342619	1962	1962	1962	1962	0
14	20240112	193200	714342619	1962	1962	1962	1962	0
15	20240112	193100	714342619	1962	1962	1962	1962	0
16	20240112	193000	714342619	1962	1962	1962	1962	0
17	20240112	192900	714342619	1962	1962	1962	1962	0
18	20240112	192800	714342619	1962	1962	1962	1962	0
19	20240112	192700	714342619	1962	1962	1962	1962	0
20	20240112	192600	714342619	1962	1962	1962	1962	0
21	20240112	192500	714342619	1962	1962	1962	1962	0
22	20240112	192400	714342619	1962	1962	1962	1962	0
23	20240112	192300	714342619	1962	1962	1962	1962	0
24	20240112	192200	714342619	1962	1962	1962	1962	0
25	20240112	192100	714342619	1962	1962	1962	1962	0
26	20240112	192000	714342619	1962	1962	1962	1962	0
27	20240112	191900	714342619	1962	1962	1962	1962	0
28	20240112	191800	714342619	1962	1962	1962	1962	0
29	20240112	191700	714342619	1962	1962	1962	1962	0
30	20240112	191600	714342619	1962	1962	1962	1962	0
31	20240112	191500	714342619	1962	1962	1962	1962	0
32	20240112	191400	714342619	1962	1962	1962	1962	10081
33	20240112	191300	714342619	1962	1962	1962	1962	0
34	20240112	191200	714342619	1962	1962	1962	1962	0
35	20240112	191100	714342619	1962	1962	1962	1962	0
36	20240112	191000	714342619	1962	1962	1962	1962	0
37	20240112	190900	714342619	1962	1962	1962	1962	0
38	20240112	190800	714342619	1962	1962	1962	1962	0
39	20240112	190700	714342619	1962	1962	1962	1962	0
40	20240112	190600	714342619	1962	1962	1962	1962	0
41	20240112	190500	714342619	1962	1962	1962	1962	0
42	20240112	190400	714342619	1962	1962	1962	1962	0
43	20240112	190300	714342619	1962	1962	1962	1962	0
44	20240112	190200	714342619	1962	1962	1962	1962	0
45	20240112	190100	714342619	1962	1962	1962	1962	0
46	20240112	190000	714342619	1962	1962	1962	1962	0
47	20240112	185900	714342619	1962	1962	1962	1962	0
48	20240112	185800	714342619	1962	1962	1962	1962	0
49	20240112	185700	714342619	1962	1962	1962	1962	0
50	20240112	185600	714342619	1962	1962	1962	1962	0
51	20240112	185500	714342619	1962	1962	1962	1962	0
52	20240112	185400	714342619	1962	1962	1962	1962	0
53	20240112	185300	714342619	1962	1962	1962	1962	0
54	20240112	185200	714342619	1962	1962	1962	1962	0
55	20240112	185100	714342619	1962	1962	1962	1962	0
56	20240112	185000	714342619	1962	1962	1962	1962	0
57	20240112	184900	714342619	1962	1962	1962	1962	0
58	20240112	184800	714342619	1962	1962	1962	1962	0
59	20240112	184700	714342619	1962	1962	1962	1962	0
60	20240112	184600	714342619	1962	1962	1962	1962	0
61	20240112	184500	714342619	1962	1962	1962	1962	0
62	20240112	184400	714342619	1962	1962	1962	1962	10081
63	20240112	184300	714342619	1962	1962	1962	1962	0
64	20240112	184200	714342619	1962	1962	1962	1962	0
65	20240112	184100	714342619	1962	1962	1962	1962	0
66	20240112	184000	714342619	1962	1962	1962	1962	0
67	20240112	183900	714342619	1962	1962	1962	1962	0
68	20240112	183800	714342619	1962	1962	1962	1962	0
69	20240112	183700	714342619	1962	1962	1962	1962	0
70	20240112	183600	714342619	1962	1962	1962	1962	0
71	20240112	183500	714342619	1962	1962	1962	1962	0
72	20240112	183400	714342619	1962	1962	1962	1962	0
73	20240112	183300	714342619	1962	1962	1962	1962	0
74	20240112	183200	714342619	1962	1962	1962	1962	0
75	20240112	183100	714342619	1962	1962	1962	1962	0
76	20240112	183000	714342619	1962	1962	1962	1962	0
77	20240112	182900	714342619	1962	1962	1962	1962	0
78	20240112	182800	714342619	1962	1962	1962	1962	0
79	20240112	182700	714342619	1962	1962	1962	1962	0
80	20240112	182600	714342619	1962	1962	1962	1962	0
81	20240112	182500	714342619	1962	1962	1962	1962	0
82	20240112	182400	714342619	1962	1962	1962	1962	0
83	20240112	182300	714342619	1962	1962	1962	1962	0
84	20240112	182200	714342619	1962	1962	1962	1962	0
85	20240112	182100	714342619	1962	1962	1962	1962	0
86	20240112	182000	714342619	1962	1962	1962	1962	0
87	20240112	181900	714342619	1962	1962	1962	1962	0
88	20240112	181800	714342619	1962	1962	1962	1962	0
89	20240112	181700	714342619	1962	1962	1962	1962	0
90	20240112	181600	714342619	1962	1962	1962	1962	0
91	20240112	181500	714342619	1962	1962	1962	1962	0
92	20240112	181400	714342619	1962	1962	1962	1962	10081
93	20240112	181300	714342619	1962	1962	1962	1962	0
94	20240112	181200	714342619	1962	1962	1962	1962	0
95	20240112	181100	714342619	1962	1962	1962	1962	0
96	20240112	181000	714342619	1962	1962	1962	1962	0
97	20240112	180900	714342619	1962	1962	1962	1962	0
98	20240112	180800	714342619	1962	1962	1962	1962	0
99	20240112	180700	714342619	1962	1962	1962	1962	0
100	20240112	180600	714342619	1962	1962	1962	1962	0
101	20240112	180500	714342619	1962	1962	1962	1962	0
102	20240112	180400	714342619	1962	1962	1962	1962	0
103	20240112	180300	714342619	1962	1962	1962	1962	0
104	20240112	180200	714342619	1962	1962	1962	1962	0
105	20240112	180100	714342619	1962	1962	1962	1962	0
106	20240112	180000	714342619	1962	1962	1962	1962	0
107	20240112	175900	714342619	1962	1962	1962	1962	0
108	20240112	175800	714342619	1962	1962	1962	1962	0
109	20240112	175700	714342619	1962	1962	1962	1962	0
110	20240112	175600	714342619	1962	1962	1962	1962	0
111	20240112	175500	714342619	1962	1962	1962	1962	0
112	20240112	175400	714342619	1962	1962	1962	1962	0
113	20240112	175300	714342619	1962	1962	1962	1962	0
114	20240112	175200	714342619	1962	1962	1962	1962	0
115	20240112	175100	714342619	1962	1962	1962	1962	0
116	20240112	175000	714342619	1962	1962	1962	1962	0
117	20240112	174900	714342619	1962	1962	1962	1962	0
118	20240112	174800	714342619	1962	1962	1962	1962	0
119	20240112	174700	714342619	1962	1962	1962	1962	0
120	20240112	174600	714342619	1962	1962	1962	1962	0
121	20240112	174500	714342619	1962	1962	1962	1962	0
122	20240112	174400	714342619	1962	1962	1962	1962	10081
123	20240112	174300	714342619	1962	1962	1962	1962	0
124	20240112	174200	714342619	1962	1962	1962	1962	0
125	20240112	174100	714342619	1962	1962	1962	1962	0
126	20240112	174000	714342619	1962	1962	1962	1962	0
127	20240112	173900	714342619	1962	1962	1962	1962	0
128	20240112	173800	714342619	1962	1962	1962	1962	0
129	20240112	173700	714342619	1962	1962	1962	1962	0
130	20240112	173600	714342619	1962	1962	1962	1962	0
131	20240112	173500	714342619	1962	1962	1962	1962	0
132	20240112	173400	714342619	1962	1962	1962	1962	0
133	20240112	173300	714342619	1962	1962	1962	1962	0
134	20240112	173200	714342619	1962	1962	1962	1962	0
135	20240112	173100	714342619	1962	1962	1962	1962	0
136	20240112	173000	714342619	1962	1962	1962	1962	0
137	20240112	172900	714342619	1962	1962	1962	1962	0
138	20240112	172800	714342619	1962	1962	1962	1962	0
139	20240112	172700	714342619	1962	1962	1962	1962	0
140	20240112	172600	714342619	1962	1962	1962	1962	0
141	20240112	172500	714342619	1962	1962	1962	1962	0
142	20240112	172400	714342619	1962	1962	1962	1962	0
143	20240112	172300	714342619	1962	1962	1962	1962	0
144	20240112	172200	714342619	1962	1962	1962	1962	0
145	20240112	172100	714342619	1962	1962	1962	1962	0
146	20240112	172000	714342619	1962	1962	1962	1962	0
147	20240112	171900	714342619	1962	1962	1962	1962	0
148	20240112	171800	714342619	1962	1962	1962	1962	0
149	20240112	171700	714342619	1962	1962	1962	1962	0
150	20240112	171600	714342619	1962	1962	1962	1962	0
151	20240112	171500	714342619	1962	1962	1962	1962	0
152	20240112	171400	714342619	1962	1962	1962	1962	10081
153	20240112	171300	714342619	1962	1962	1962	1962	0
154	20240112	171200	714342619	1962	1962	1962	1962	0
155	20240112	171100	714342619	1962	1962	1962	1962	0
156	20240112	171000	714342619	1962	1962	1962	1962	0
157	20240112	170900	714342619	1962	1962	1962	1962	0
158	20240112	170800	714342619	1962	1962	1962	1962	0
159	20240112	170700	714342619	1962	1962	1962	1962	0
160	20240112	170600	714342619	1962	1962	1962	1962	0
161	20240112	170500	714342619	1962	1962	1962	1962	0
162	20240112	170400	714342619	1962	1962	1962	1962	0
163	20240112	170300	714342619	1962	1962	1962	1962	0
164	20240112	170200	714342619	1962	1962	1962	1962	0
165	20240112	170100	714342619	1962	1962	1962	1962	0
166	20240112	170000	714342619	1962	1962	1962	1962	0
167	20240112	165900	714342619	1962	1962	1962	1962	0
168	20240112	165800	714342619	1962	1962	1962	1962	0
169	20240112	165700	714342619	1962	1962	1962	1962	0
170	20240112	165600	714342619	1962	1962	1962	1962	0
171	20240112	165500	714342619	1962	1962	1962	1962	0
172	20240112	165400	714342619	1962	1962	1962	1962	0
173	20240112	165300	714342619	1962	1962	1962	1962	0
174	20240112	165200	714342619	1962	1962	1962	1962	0
175	20240112	165100	714342619	1962	1962	1962	1962	0
176	20240112	165000	714342619	1962	1962	1962	1962	0
177	20240112	164900	714342619	1962	1962	1962	1962	0
178	20240112	164800	714342619	1962	1962	1962	1962	0
179	20240112	164700	714342619	1962	1962	1962	1962	0
180	20240112	164600	714342619	1962	1962	1962	1962	0
181	20240112	164500	714342619	1962	1962	1962	1962	0
182	20240112	164400	714342619	1962	1962	1962	1962	10081
183	20240112	164300	714342619	1962	1962	1962	1962	0
184	20240112	164200	714342619	1962	1962	1962	1962	0
185	20240112	164100	714342619	1962	1962	1962	1962	0
186	20240112	164000	714342619	1962	1962	1962	1962	0
187	20240112	163900	714342619	1962	1962	1962	1962	0
188	20240112	163800	714342619	1962	1962	1962	1962	0
189	20240112	163700	714342619	1962	1962	1962	1962	0
190	20240112	163600	714342619	1962	1962	1962	1962	0
191	20240112	163500	714342619	1962	1962	1962	1962	0
192	20240112	163400	714342619	1962	1962	1962	1962	0
193	20240112	163300	714342619	1962	1962	1962	1962	0
194	20240112	163200	714342619	1962	1962	1962	1962	0
195	20240112	163100	714342619	1962	1962	1962	1962	0
196	20240112	163000	714342619	1962	1962	1962	1962	0
197	20240112	162900	714342619	1962	1962	1962	1962	0
198	20240112	162800	714342619	1962	1962	1962	1962	0
199	20240112	162700	714342619	1962	1962	1962	1962	0
200	20240112	162600	714342619	1962	1962	1962	1962	0
201	20240112	162500	714342619	1962	1962	1962	1962	0
202	20240112	162400	714342619	1962	1962	1962	1962	0
203	20240112	162300	714342619	1962	1962	1962	1962	0
204	20240112	162200	714342619	1962	1962	1962	1962	0
205	20240112	162100	714342619	1962	1962	1962	1962	0
206	20240112	162000	714342619	1962	1962	1962	1962	0
207	20240112	161900	714342619	1962	1962	1962	1962	0
208	20240112	161800	714342619	1962	1962	1962	1962	0
209	20240112	161700	714342619	1962	1962	1962	1962	0
210	20240112	161600	714342619	1962	1962	1962	1962	0
211	20240112	161500	714342619	1962	1962	1962	1962	0
212	20240112	161400	714342619	1962	1962	1962	1962	10081
213	20240112	161300	714342619	1962	1962	1962	1962	0
214	20240112	161200	714342619	1962	1962	1962	1962	0
215	20240112	161100	714342619	1962	1962	1962	1962	0
216	20240112	161000	714342619	1962	1962	1962	1962	0
217	20240112	160900	714342619	1962	1962	1962	1962	0
218	20240112	160800	714342619	1962	1962	1962	1962	0
219	20240112	160700	714342619	1962	1962	1962	1962	0
220	20240112	160600	714342619	1962	1962	1962	1962	0
221	20240112	160500	714342619	1962	1962	1962	1962	0
222	20240112	160400	714342619	1962	1962	1962	1962	0
223	20240112	160300	714342619	1962	1962	1962	1962	0
224	20240112	160200	714342619	1962	1962	1962	1962	0
225	20240112	160100	714342619	1962	1962	1962	1962	0
226	20240112	160000	714342619	1962	1962	1962	1962	0
227	20240112	155900	714342619	1962	1962	1962	1962	0
228	20240112	155800	714342619	1962	1962	1962	1962	0
229	20240112	155700	714342619	1962	1962	1962	1962	0
230	20240112	155600	714342619	1962	1962	1962	1962	0
231	20240112	155500	714342619	1962	1962	1962	1962	0
232	20240112	155400	714342619	1962	1962	1962	1962	0
233	20240112	155300	714342619	1962	1962	1962	1962	0
234	20240112	155200	714342619	1962	1962	1962	1962	0
235	20240112	155100	714342619	1962	1962	1962	1962	0
236	20240112	155000	714342619	1962	1962	1962	1962	0
237	20240112	154900	714342619	1962	1962	1962	1962	0
238	20240112	154800	714342619	1962	1962	1962	1962	0
239	20240112	154700	714342619	1962	1962	1962	1962	0
240	20240112	154600	714342619	1962	1962	1962	1962	0
241	20240112	154500	714342619	1962	1962	1962	1962	0
242	20240112	154400	714342619	1962	1962	1962	1962	10081
243	20240112	154300	714342619	1962	1962	1962	1962	0
244	20240112	154200	714342619	1962	1962	1962	1962	0
245	20240112	154100	714342619	1962	1962	1962	1962	0
246	20240112	154000	714342619	1962	1962	1962	1962	0
247	20240112	153900	714342619	1962	1962	1962	1962	0
248	20240112	153800	714342619	1962	1962	1962	1962	0
249	20240112	153700	714342619	1962	1962	1962	1962	0
250	20240112	153600	714342619	1962	1962	1962	1962	0
251	20240112	153500	714342619	1962	1962	1962	1962	0
252	20240112	153400	714342619	1962	1962	1962	1962	0
253	20240112	153300	714342619	1962	1962	1962	1962	0
254	20240112	153200	714342619	1962	1962	1962	1962	0
255	20240112	153100	714342619	1962	1962	1962	1962	0
256	20240112	153000	714342619	1962	1962	1962	1962	10081
257	20240112	152900	694563697	1970	1970	1970	1970	0
258	20240112	152800	694563697	1970	1970	1970	1970	0
259	20240112	152700	694563697	1970	1970	1970	1970	0
260	20240112	152600	694563697	1970	1970	1970	1970	0
261	20240112	152500	694563697	1970	1970	1970	1970	0
262	20240112	152400	694563697	1970	1970	1970	1970	0
263	20240112	152300	694563697	1970	1970	1970	1970	0
264	20240112	152200	694563697	1970	1970	1970	1970	0
265	20240112	152100	694563697	1970	1970	1970	1970	0
266	20240112	152000	694563697	1970	1970	1970	1970	0
267	20240112	151900	694563697	1970	1965	1970	1965	152
268	20240112	151800	694265002	1961	1965	1970	1961	5725
269	20240112	151700	683029767	1968	1970	1970	1965	1388
270	20240112	151600	680295459	1970	1968	1970	1968	266
271	20240112	151500	679771449	1964	1970	1970	1963	630
272	20240112	151400	678534155	1970	1970	1970	1970	5
273	20240112	151300	678524305	1970	1970	1970	1969	120
274	20240112	151200	678287914	1963	1963	1964	1963	935
275	20240112	151100	676452281	1967	1964	1967	1964	50
276	20240112	151000	676354021	1970	1970	1970	1970	5
277	20240112	150900	676344171	1971	1971	1971	1971	0
278	20240112	150800	676344171	1971	1971	1971	1971	51
279	20240112	150700	676243650	1971	1972	1972	1971	1584
280	20240112	150600	673120196	1971	1971	1971	1971	80
281	20240112	150500	672962516	1971	1971	1971	1971	300
282	20240112	150400	672371216	1971	1971	1971	1971	0
283	20240112	150300	672371216	1971	1971	1971	1971	133
284	20240112	150200	672109073	1971	1971	1971	1971	41
285	20240112	150100	672028262	1971	1971	1971	1971	3
286	20240112	150000	672022349	1971	1971	1971	1971	2
287	20240112	145900	672018407	1971	1971	1971	1971	6
288	20240112	145800	672006581	1972	1971	1972	1971	62
289	20240112	145700	671884318	1972	1960	1972	1960	2051
290	20240112	145600	667863746	1960	1960	1960	1960	0
291	20240112	145500	667863746	1960	1960	1960	1960	209
292	20240112	145400	667454106	1961	1966	1966	1961	1002
293	20240112	145300	665489174	1966	1970	1970	1966	299
294	20240112	145200	664901320	1966	1968	1972	1966	13
295	20240112	145100	664875752	1966	1966	1966	1966	1799
296	20240112	145000	661338918	1960	1960	1960	1960	11
297	20240112	144900	661317358	1960	1960	1960	1960	0
298	20240112	144800	661317358	1960	1960	1960	1960	1
299	20240112	144700	661315398	1965	1965	1965	1965	20
300	20240112	144600	661276098	1965	1965	1965	1965	30
301	20240112	144500	661217148	1965	1965	1965	1965	0
302	20240112	144400	661217148	1965	1965	1965	1965	0
303	20240112	144300	661217148	1965	1965	1965	1965	0
304	20240112	144200	661217148	1965	1965	1965	1965	0
305	20240112	144100	661217148	1965	1965	1965	1965	1
306	20240112	144000	661215183	1966	1966	1966	1966	0
307	20240112	143900	661215183	1966	1966	1966	1966	0
308	20240112	143800	661215183	1966	1966	1966	1966	1
309	20240112	143700	661213217	1958	1963	1963	1958	2520
310	20240112	143600	656277694	1967	1967	1967	1967	0
311	20240112	143500	656277694	1967	1967	1967	1967	136
312	20240112	143400	656010182	1963	1963	1963	1963	200
313	20240112	143300	655617582	1963	1963	1963	1963	43
314	20240112	143200	655533173	1963	1964	1964	1963	17
315	20240112	143100	655499792	1965	1967	1967	1965	45
316	20240112	143000	655411323	1961	1961	1961	1961	1
317	20240112	142900	655409362	1957	1967	1967	1957	201
318	20240112	142800	655015995	1968	1968	1968	1968	0
319	20240112	142700	655015995	1968	1968	1968	1968	0
320	20240112	142600	655015995	1968	1968	1968	1968	0
321	20240112	142500	655015995	1968	1968	1968	1968	0
322	20240112	142400	655015995	1968	1968	1968	1968	3
323	20240112	142300	655010091	1968	1968	1968	1968	10
324	20240112	142200	654990411	1957	1957	1957	1957	1316
325	20240112	142100	652414999	1967	1956	1967	1956	96
326	20240112	142000	652227069	1956	1959	1959	1956	1000
327	20240112	141900	650270284	1958	1958	1958	1958	0
328	20240112	141800	650270284	1958	1958	1958	1958	0
329	20240112	141700	650270284	1958	1958	1958	1958	1
330	20240112	141600	650268326	1968	1968	1968	1968	50
331	20240112	141500	650169926	1969	1958	1969	1958	35
332	20240112	141400	650101341	1957	1957	1957	1957	20
333	20240112	141300	650062201	1970	1957	1970	1956	104
334	20240112	141200	649857362	1956	1956	1956	1956	70
335	20240112	141100	649720442	1970	1970	1970	1970	0
336	20240112	141000	649720442	1970	1955	1970	1955	2083
337	20240112	140900	645647082	1955	1957	1957	1955	2019
338	20240112	140800	641698302	1957	1957	1957	1957	0
339	20240112	140700	641698302	1957	1959	1959	1957	2395
340	20240112	140600	637010442	1958	1958	1958	1958	0
341	20240112	140500	637010442	1958	1958	1958	1958	0
342	20240112	140400	637010442	1958	1958	1958	1958	0
343	20240112	140300	637010442	1958	1958	1958	1958	208
344	20240112	140200	636603178	1972	1972	1972	1972	6
345	20240112	140100	636591346	1972	1972	1972	1972	0
346	20240112	140000	636591346	1972	1958	1972	1958	27
347	20240112	135900	636538466	1957	1957	1957	1957	0
348	20240112	135800	636538466	1957	1957	1957	1957	0
349	20240112	135700	636538466	1957	1957	1957	1957	0
350	20240112	135600	636538466	1957	1957	1957	1957	30
351	20240112	135500	636479756	1957	1958	1972	1957	808
352	20240112	135400	634898385	1958	1959	1973	1958	300
353	20240112	135300	634310968	1958	1958	1958	1958	283
354	20240112	135200	633756854	1958	1965	1965	1958	84
355	20240112	135100	633592327	1975	1975	1975	1975	0
356	20240112	135000	633592327	1975	1975	1975	1975	0
357	20240112	134900	633592327	1975	1974	1975	1974	150
358	20240112	134800	633296127	1975	1975	1975	1975	0
359	20240112	134700	633296127	1975	1974	1975	1974	37
360	20240112	134600	633223054	1975	1975	1975	1975	0
361	20240112	134500	633223054	1975	1968	1975	1968	993
362	20240112	134400	631264954	1956	1956	1956	1956	1
363	20240112	134300	631262998	1956	1968	1968	1956	1043
364	20240112	134200	629216380	1968	1968	1968	1968	0
365	20240112	134100	629216380	1968	1968	1968	1968	50
366	20240112	134000	629117980	1968	1968	1968	1968	0
367	20240112	133900	629117980	1968	1967	1968	1967	2
368	20240112	133800	629114045	1955	1955	1955	1955	1179
369	20240112	133700	626809100	1955	1958	1958	1955	1063
370	20240112	133600	624728782	1958	1959	1959	1958	151
371	20240112	133500	624432994	1960	1960	1960	1960	0
372	20240112	133400	624432994	1960	1960	1960	1960	1
373	20240112	133300	624431034	1960	1960	1960	1960	0
374	20240112	133200	624431034	1960	1960	1960	1960	505
375	20240112	133100	623441234	1960	1961	1961	1960	1547
376	20240112	133000	620408803	1961	1963	1963	1960	6501
377	20240112	132900	607657184	1975	1974	1975	1963	1490
378	20240112	132800	604727040	1974	1976	1976	1974	1992
379	20240112	132700	600792452	1984	1985	1985	1984	1001
380	20240112	132600	598805468	1985	1985	1985	1985	1
381	20240112	132500	598803483	1985	1985	1985	1985	0
382	20240112	132400	598803483	1985	1985	1985	1985	25
383	20240112	132300	598753858	1975	1977	1977	1975	1854
384	20240112	132200	595091103	1977	1977	1977	1977	0
385	20240112	132100	595091103	1977	1977	1977	1977	0
386	20240112	132000	595091103	1977	1978	1978	1977	502
387	20240112	131900	594098549	1977	1977	1977	1977	0
388	20240112	131800	594098549	1977	1977	1977	1977	0
389	20240112	131700	594098549	1977	1977	1977	1977	0
390	20240112	131600	594098549	1977	1977	1977	1977	1
391	20240112	131500	594096572	1977	1976	1985	1976	1400
392	20240112	131400	591317619	1985	1985	1985	1985	0
393	20240112	131300	591317619	1985	1985	1985	1985	0
394	20240112	131200	591317619	1985	1985	1985	1985	0
395	20240112	131100	591317619	1985	1985	1985	1985	51
396	20240112	131000	591216384	1985	1985	1985	1985	0
397	20240112	130900	591216384	1985	1985	1985	1985	38
398	20240112	130800	591140954	1984	1985	1985	1984	1362
399	20240112	130700	588438411	1984	1984	1984	1984	0
400	20240112	130600	588438411	1984	1984	1984	1984	416
401	20240112	130500	587613067	1984	1984	1984	1984	413
402	20240112	130400	586793675	1987	1984	1987	1984	71
403	20240112	130300	586652604	1984	1984	1984	1984	1197
404	20240112	130200	584277756	1984	1984	1984	1975	1977
405	20240112	130100	580367482	1984	1975	1984	1975	100
406	20240112	130000	580169973	1984	1984	1984	1984	0
407	20240112	125900	580169973	1984	1984	1984	1984	0
408	20240112	125800	580169973	1984	1983	1984	1983	51
409	20240112	125700	580068839	1984	1984	1984	1984	1
410	20240112	125600	580066855	1973	1974	1974	1973	101
411	20240112	125500	579867526	1974	1974	1974	1974	0
412	20240112	125400	579867526	1974	1974	1974	1974	0
413	20240112	125300	579867526	1974	1974	1974	1974	200
414	20240112	125200	579472726	1974	1974	1974	1974	0
415	20240112	125100	579472726	1974	1974	1974	1974	0
416	20240112	125000	579472726	1974	1974	1974	1974	0
417	20240112	124900	579472726	1974	1974	1974	1974	0
418	20240112	124800	579472726	1974	1975	1975	1974	529
419	20240112	124700	578428479	1986	1986	1986	1986	7
420	20240112	124600	578414577	1986	1986	1986	1986	53
421	20240112	124500	578309319	1986	1985	1986	1985	300
422	20240112	124400	577713521	1986	1986	1986	1986	215
423	20240112	124300	577286531	1986	1973	1986	1973	423
424	20240112	124200	576446563	1973	1974	1974	1973	1001
425	20240112	124100	574471206	1974	1974	1974	1974	30
426	20240112	124000	574411986	1974	1974	1974	1974	0
427	20240112	123900	574411986	1974	1986	1986	1974	200
428	20240112	123800	574015662	1987	1987	1987	1987	0
429	20240112	123700	574015662	1987	1987	1987	1987	0
430	20240112	123600	574015662	1987	1987	1987	1987	3
431	20240112	123500	574009701	1987	1973	1987	1973	655
432	20240112	123400	572711756	1981	1979	1981	1979	4
433	20240112	123300	572703834	1973	1979	1979	1973	600
434	20240112	123200	571519834	1980	1980	1980	1980	150
435	20240112	123100	571222834	1980	1980	1980	1980	501
436	20240112	123000	570230854	1981	1980	1981	1980	428
437	20240112	122900	569383332	1980	1980	1980	1980	301
438	20240112	122800	568787352	1980	1980	1980	1980	50
439	20240112	122700	568688352	1988	1980	1988	1980	611
440	20240112	122600	567478100	1981	1981	1981	1981	448
441	20240112	122500	566590612	1988	1988	1988	1988	0
442	20240112	122400	566590612	1988	1988	1988	1988	12
443	20240112	122300	566566756	1981	1981	1981	1981	441
444	20240112	122200	565693135	1989	1989	1989	1981	451
445	20240112	122100	564798623	1989	1989	1989	1989	0
446	20240112	122000	564798623	1989	1988	1989	1987	1139
447	20240112	121900	562535136	1989	1990	1990	1988	223
448	20240112	121800	562091399	1990	1988	1990	1988	19
449	20240112	121700	562053625	1990	1990	1990	1990	0
450	20240112	121600	562053625	1990	1991	1991	1988	1752
451	20240112	121500	558567655	1991	1990	1991	1990	620
452	20240112	121400	557333734	1990	1989	1991	1989	935
453	20240112	121300	555473113	1989	1987	1991	1986	3634
454	20240112	121200	548244788	1986	1983	1986	1981	3453
455	20240112	121100	541394873	1984	1985	1985	1981	2563
456	20240112	121000	536313645	1985	1982	1986	1982	3791
457	20240112	120900	528792239	1981	1976	1981	1976	4241
458	20240112	120800	520402694	1976	1971	1976	1971	2033
459	20240112	120700	516390074	1970	1969	1970	1969	491
460	20240112	120600	515423092	1969	1969	1969	1969	88
461	20240112	120500	515249820	1968	1968	1968	1968	15
462	20240112	120400	515220300	1969	1968	1969	1968	2
463	20240112	120300	515216363	1968	1968	1968	1968	0
464	20240112	120200	515216363	1968	1968	1968	1968	15
465	20240112	120100	515186843	1968	1968	1968	1968	1
466	20240112	120000	515184875	1968	1968	1968	1968	49
467	20240112	115900	515088443	1968	1968	1968	1968	0
468	20240112	115800	515088443	1968	1968	1968	1968	0
469	20240112	115700	515088443	1968	1968	1968	1968	215
470	20240112	115600	514665323	1967	1967	1967	1967	0
471	20240112	115500	514665323	1967	1968	1968	1967	64
472	20240112	115400	514539391	1967	1967	1967	1967	50
473	20240112	115300	514441041	1968	1962	1968	1962	1402
474	20240112	115200	511685806	1966	1966	1966	1966	2
475	20240112	115100	511681874	1962	1962	1962	1962	3648
476	20240112	115000	504524498	1962	1967	1967	1962	86
477	20240112	114900	504355731	1968	1968	1968	1968	0
478	20240112	114800	504355731	1968	1968	1968	1968	0
479	20240112	114700	504355731	1968	1967	1968	1967	3
480	20240112	114600	504349828	1968	1968	1968	1968	3
481	20240112	114500	504343924	1968	1968	1968	1968	8
482	20240112	114400	504328180	1969	1969	1969	1969	57
483	20240112	114300	504215947	1968	1968	1968	1968	2
484	20240112	114200	504212011	1960	1960	1960	1960	0
485	20240112	114100	504212011	1960	1960	1960	1960	0
486	20240112	114000	504212011	1960	1960	1960	1960	1019
487	20240112	113900	502214771	1961	1961	1961	1961	7800
488	20240112	113800	486918971	1968	1968	1968	1968	6
489	20240112	113700	486907163	1968	1968	1968	1968	35
490	20240112	113600	486838283	1961	1962	1962	1961	78
491	20240112	113500	486685318	1969	1969	1969	1969	0
492	20240112	113400	486685318	1969	1969	1969	1969	0
493	20240112	113300	486685318	1969	1969	1969	1969	1
494	20240112	113200	486683349	1961	1961	1961	1961	0
495	20240112	113100	486683349	1961	1961	1961	1961	0
496	20240112	113000	486683349	1961	1962	1962	1961	1225
497	20240112	112900	484280129	1969	1962	1969	1962	5
498	20240112	112800	484270312	1962	1969	1969	1962	21
499	20240112	112700	484229040	1969	1969	1969	1969	1
500	20240112	112600	484227071	1969	1969	1969	1969	502
501	20240112	112500	483238633	1969	1969	1969	1969	0
502	20240112	112400	483238633	1969	1969	1969	1969	0
503	20240112	112300	483238633	1969	1969	1969	1969	0
504	20240112	112200	483238633	1969	1969	1969	1969	0
505	20240112	112100	483238633	1969	1969	1969	1969	1
506	20240112	112000	483236664	1968	1968	1968	1968	2
507	20240112	111900	483232728	1968	1968	1968	1968	8
508	20240112	111800	483216984	1968	1968	1968	1968	1
509	20240112	111700	483215016	1961	1968	1968	1961	1053
510	20240112	111600	481147375	1968	1968	1968	1968	3
511	20240112	111500	481141471	1968	1968	1968	1968	0
512	20240112	111400	481141471	1968	1968	1968	1968	5
513	20240112	111300	481131631	1968	1968	1968	1968	2
514	20240112	111200	481127695	1969	1969	1969	1969	0
515	20240112	111100	481127695	1969	1969	1969	1969	301
516	20240112	111000	480535026	1968	1968	1968	1968	197
517	20240112	110900	480147330	1968	1968	1968	1968	1
518	20240112	110800	480145362	1968	1968	1968	1968	200
519	20240112	110700	479751762	1968	1967	1968	1967	50
520	20240112	110600	479653363	1969	1969	1969	1969	0
521	20240112	110500	479653363	1969	1964	1969	1964	2
522	20240112	110400	479649430	1964	1970	1970	1964	292
523	20240112	110300	479075936	1962	1962	1962	1962	1
524	20240112	110200	479073974	1969	1969	1969	1969	51
525	20240112	110100	478973555	1970	1969	1970	1962	52
526	20240112	110000	478871460	1970	1969	1970	1969	42
527	20240112	105900	478788761	1970	1969	1970	1962	193
528	20240112	105800	478409583	1970	1970	1970	1970	101
529	20240112	105700	478210613	1970	1969	1970	1969	15
530	20240112	105600	478181077	1969	1969	1969	1969	337
531	20240112	105500	477517524	1969	1969	1969	1969	50
532	20240112	105400	477419074	1969	1969	1969	1969	240
533	20240112	105300	476946514	1969	1969	1969	1969	0
534	20240112	105200	476946514	1969	1961	1969	1961	4
535	20240112	105100	476938662	1969	1969	1969	1961	4
536	20240112	105000	476930794	1961	1969	1969	1961	55
537	20240112	104900	476822873	1961	1965	1970	1961	102
538	20240112	104800	476622442	1966	1956	1970	1956	281
539	20240112	104700	476070722	1970	1965	1970	1965	12
540	20240112	104600	476047133	1965	1958	1965	1958	2003
541	20240112	104500	472118674	1955	1953	1955	1945	1192
542	20240112	104400	469795986	1955	1955	1955	1955	801
543	20240112	104300	468230031	1955	1955	1955	1955	1
544	20240112	104200	468228076	1954	1954	1954	1954	891
545	20240112	104100	466487062	1954	1954	1954	1954	20
546	20240112	104000	466447982	1955	1953	1955	1953	161
547	20240112	103900	466133229	1952	1952	1952	1952	995
548	20240112	103800	464190989	1952	1945	1952	1944	2428
549	20240112	103700	459458918	1950	1950	1950	1950	100
550	20240112	103600	459263918	1950	1945	1950	1945	32
551	20240112	103500	459201552	1944	1944	1944	1944	0
552	20240112	103400	459201552	1944	1943	1944	1943	3551
553	20240112	103300	452299661	1936	1936	1936	1936	0
554	20240112	103200	452299661	1936	1936	1936	1936	152
555	20240112	103100	452005389	1942	1941	1942	1941	61
556	20240112	103000	451886937	1941	1939	1941	1939	9033
557	20240112	102900	434370659	1935	1936	1936	1935	1560
558	20240112	102800	431351948	1937	1934	1938	1934	141
559	20240112	102700	431079247	1934	1934	1934	1934	0
560	20240112	102600	431079247	1934	1937	1937	1934	511
561	20240112	102500	430090781	1937	1937	1937	1937	436
562	20240112	102400	429246249	1937	1937	1937	1937	6
563	20240112	102300	429234627	1934	1934	1934	1934	75
564	20240112	102200	429089577	1934	1934	1934	1934	0
565	20240112	102100	429089577	1934	1936	1936	1934	2588
566	20240112	102000	424083727	1933	1933	1933	1933	0
567	20240112	101900	424083727	1933	1933	1933	1933	92
568	20240112	101800	423905891	1939	1939	1939	1939	71
569	20240112	101700	423768222	1933	1933	1933	1933	0
570	20240112	101600	423768222	1933	1933	1933	1933	46
571	20240112	101500	423679304	1932	1932	1932	1932	0
572	20240112	101400	423679304	1932	1932	1932	1932	0
573	20240112	101300	423679304	1932	1932	1932	1932	0
574	20240112	101200	423679304	1932	1932	1932	1932	16
575	20240112	101100	423648392	1933	1933	1933	1933	50
576	20240112	101000	423551742	1933	1933	1933	1933	5
577	20240112	100900	423542077	1932	1932	1932	1932	522
578	20240112	100800	422533573	1933	1933	1933	1933	0
579	20240112	100700	422533573	1933	1932	1933	1932	8340
580	20240112	100600	406420333	1932	1932	1932	1932	1034
581	20240112	100500	404422645	1932	1932	1932	1932	1113
582	20240112	100400	402272329	1932	1933	1933	1932	660
583	20240112	100300	400996574	1933	1933	1933	1933	0
584	20240112	100200	400996574	1933	1933	1933	1933	0
585	20240112	100100	400996574	1933	1933	1933	1933	43
586	20240112	100000	400913455	1933	1933	1933	1933	3501
587	20240112	095900	394146022	1933	1933	1935	1933	1169
588	20240112	095800	391886245	1939	1933	1939	1932	148
589	20240112	095700	391600130	1939	1933	1939	1933	146
590	20240112	095600	391317870	1933	1933	1933	1933	141
591	20240112	095500	391045317	1933	1933	1933	1933	139
592	20240112	095400	390776630	1939	1932	1939	1932	208
593	20240112	095300	390374724	1931	1931	1931	1931	139
594	20240112	095200	390106315	1931	1934	1934	1931	5956
595	20240112	095100	378600252	1940	1937	1940	1934	374
596	20240112	095000	377876828	1940	1940	1940	1940	2
597	20240112	094900	377872948	1940	1936	1940	1935	7
598	20240112	094800	377859397	1934	1934	1934	1934	0
599	20240112	094700	377859397	1934	1934	1934	1934	199
600	20240112	094600	377474531	1933	1933	1933	1933	160
601	20240112	094500	377165251	1933	1933	1933	1933	0
602	20240112	094400	377165251	1933	1933	1940	1933	5066
603	20240112	094300	367372666	1933	1936	1937	1933	360
604	20240112	094200	366676766	1933	1933	1933	1933	174
605	20240112	094100	366340424	1933	1940	1940	1933	3896
606	20240112	094000	358785265	1940	1940	1940	1940	7
607	20240112	093900	358771685	1940	1940	1940	1935	10
608	20240112	093800	358752315	1940	1935	1940	1935	143
609	20240112	093700	358475600	1933	1935	1935	1933	1217
610	20240112	093600	356120916	1944	1944	1944	1944	0
611	20240112	093500	356120916	1944	1932	1944	1932	4134
612	20240112	093400	348090150	1932	1932	1934	1932	3946
613	20240112	093300	340466074	1933	1934	1934	1933	3111
614	20240112	093200	334449966	1934	1934	1934	1934	239
615	20240112	093100	333987740	1940	1934	1940	1933	441
616	20240112	093000	333135233	1935	1932	1935	1932	12260
617	20240112	092900	309436391	1932	1933	1933	1932	57
618	20240112	092800	309326266	1931	1932	1933	1931	2141
619	20240112	092700	305189176	1933	1933	1933	1932	486
620	20240112	092600	304250120	1933	1934	1935	1932	1281
621	20240112	092500	301773763	1935	1935	1935	1935	0
622	20240112	092400	301773763	1935	1935	1935	1934	783
623	20240112	092300	300259168	1934	1934	1935	1934	1479
624	20240112	092200	297398557	1934	1944	1944	1934	8448
625	20240112	092100	281042739	1944	1952	1952	1935	37783
626	20240112	092000	207552757	1953	1953	1953	1952	261
627	20240112	091900	207043256	1953	1953	1953	1953	495
628	20240112	091800	206076521	1953	1953	1953	1953	2
629	20240112	091700	206072615	1955	1955	1955	1952	1089
630	20240112	091600	203946856	1952	1954	1955	1952	960
631	20240112	091500	202071375	1953	1955	1955	1953	644
632	20240112	091400	200813496	1954	1955	1955	1953	580
633	20240112	091300	199680334	1964	1961	1964	1951	20515
634	20240112	091200	159573675	1970	1971	1971	1969	103
635	20240112	091100	159370847	1971	1969	1971	1958	1975
636	20240112	091000	155498625	1969	1961	1971	1955	4664
637	20240112	090900	146371085	1971	1960	1971	1960	26
638	20240112	090800	146319942	1957	1960	1971	1957	9247
639	20240112	090700	128209342	1959	1962	1972	1959	5241
640	20240112	090600	117938155	1972	1963	1972	1963	1262
641	20240112	090500	115460491	1972	1971	1972	1963	3290
642	20240112	090400	108989555	1972	1981	1983	1970	2721
643	20240112	090300	103597238	1981	1970	1981	1970	5634
644	20240112	090200	92480337	1970	1964	1972	1963	5242
645	20240112	090100	82174015	1964	1961	1965	1960	6110
646	20240112	090000	70187819	1965	1966	1970	1962	35092