KissMeData/012860/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185700	803733655	1992	1992	1992	1992	3491
3	20231106	185600	803733655	1992	1992	1992	1992	0
4	20231106	185500	803733655	1992	1992	1992	1992	0
5	20231106	185400	803733655	1992	1992	1992	1992	0
6	20231106	185300	803733655	1992	1992	1992	1992	0
7	20231106	185200	803733655	1992	1992	1992	1992	0
8	20231106	185100	803733655	1992	1992	1992	1992	0
9	20231106	185000	803733655	1992	1992	1992	1992	0
10	20231106	184900	803733655	1992	1992	1992	1992	0
11	20231106	184800	803733655	1992	1992	1992	1992	0
12	20231106	184700	803733655	1992	1992	1992	1992	0
13	20231106	184600	803733655	1992	1992	1992	1992	0
14	20231106	184500	803733655	1992	1992	1992	1992	0
15	20231106	184400	803733655	1992	1992	1992	1992	0
16	20231106	184300	803733655	1992	1992	1992	1992	0
17	20231106	184200	803733655	1992	1992	1992	1992	0
18	20231106	184100	803733655	1992	1992	1992	1992	0
19	20231106	184000	803733655	1992	1992	1992	1992	0
20	20231106	183900	803733655	1992	1992	1992	1992	0
21	20231106	183800	803733655	1992	1992	1992	1992	0
22	20231106	183700	803733655	1992	1992	1992	1992	0
23	20231106	183600	803733655	1992	1992	1992	1992	0
24	20231106	183500	803733655	1992	1992	1992	1992	0
25	20231106	183400	803733655	1992	1992	1992	1992	0
26	20231106	183300	803733655	1992	1992	1992	1992	0
27	20231106	183200	803733655	1992	1992	1992	1992	0
28	20231106	183100	803733655	1992	1992	1992	1992	0
29	20231106	183000	803733655	1992	1992	1992	1992	0
30	20231106	182900	803733655	1992	1992	1992	1992	0
31	20231106	182800	803733655	1992	1992	1992	1992	0
32	20231106	182700	803733655	1992	1992	1992	1992	3491
33	20231106	182600	803733655	1992	1992	1992	1992	0
34	20231106	182500	803733655	1992	1992	1992	1992	0
35	20231106	182400	803733655	1992	1992	1992	1992	0
36	20231106	182300	803733655	1992	1992	1992	1992	0
37	20231106	182200	803733655	1992	1992	1992	1992	0
38	20231106	182100	803733655	1992	1992	1992	1992	0
39	20231106	182000	803733655	1992	1992	1992	1992	0
40	20231106	181900	803733655	1992	1992	1992	1992	0
41	20231106	181800	803733655	1992	1992	1992	1992	0
42	20231106	181700	803733655	1992	1992	1992	1992	0
43	20231106	181600	803733655	1992	1992	1992	1992	0
44	20231106	181500	803733655	1992	1992	1992	1992	0
45	20231106	181400	803733655	1992	1992	1992	1992	0
46	20231106	181300	803733655	1992	1992	1992	1992	0
47	20231106	181200	803733655	1992	1992	1992	1992	0
48	20231106	181100	803733655	1992	1992	1992	1992	0
49	20231106	181000	803733655	1992	1992	1992	1992	0
50	20231106	180900	803733655	1992	1992	1992	1992	0
51	20231106	180800	803733655	1992	1992	1992	1992	0
52	20231106	180700	803733655	1992	1992	1992	1992	0
53	20231106	180600	803733655	1992	1992	1992	1992	0
54	20231106	180500	803733655	1992	1992	1992	1992	0
55	20231106	180400	803733655	1992	1992	1992	1992	0
56	20231106	180300	803733655	1992	1992	1992	1992	0
57	20231106	180200	803733655	1992	1992	1992	1992	0
58	20231106	180100	803733655	1992	1992	1992	1992	0
59	20231106	180000	803733655	1992	1992	1992	1992	0
60	20231106	175900	803733655	1992	1992	1992	1992	0
61	20231106	175800	803733655	1992	1992	1992	1992	0
62	20231106	175700	803733655	1992	1992	1992	1992	3491
63	20231106	175600	803733655	1992	1992	1992	1992	0
64	20231106	175500	803733655	1992	1992	1992	1992	0
65	20231106	175400	803733655	1992	1992	1992	1992	0
66	20231106	175300	803733655	1992	1992	1992	1992	0
67	20231106	175200	803733655	1992	1992	1992	1992	0
68	20231106	175100	803733655	1992	1992	1992	1992	0
69	20231106	175000	803733655	1992	1992	1992	1992	0
70	20231106	174900	803733655	1992	1992	1992	1992	0
71	20231106	174800	803733655	1992	1992	1992	1992	0
72	20231106	174700	803733655	1992	1992	1992	1992	0
73	20231106	174600	803733655	1992	1992	1992	1992	0
74	20231106	174500	803733655	1992	1992	1992	1992	0
75	20231106	174400	803733655	1992	1992	1992	1992	0
76	20231106	174300	803733655	1992	1992	1992	1992	0
77	20231106	174200	803733655	1992	1992	1992	1992	0
78	20231106	174100	803733655	1992	1992	1992	1992	0
79	20231106	174000	803733655	1992	1992	1992	1992	0
80	20231106	173900	803733655	1992	1992	1992	1992	0
81	20231106	173800	803733655	1992	1992	1992	1992	0
82	20231106	173700	803733655	1992	1992	1992	1992	0
83	20231106	173600	803733655	1992	1992	1992	1992	0
84	20231106	173500	803733655	1992	1992	1992	1992	0
85	20231106	173400	803733655	1992	1992	1992	1992	0
86	20231106	173300	803733655	1992	1992	1992	1992	0
87	20231106	173200	803733655	1992	1992	1992	1992	0
88	20231106	173100	803733655	1992	1992	1992	1992	0
89	20231106	173000	803733655	1992	1992	1992	1992	0
90	20231106	172900	803733655	1992	1992	1992	1992	0
91	20231106	172800	803733655	1992	1992	1992	1992	0
92	20231106	172700	803733655	1992	1992	1992	1992	3491
93	20231106	172600	803733655	1992	1992	1992	1992	0
94	20231106	172500	803733655	1992	1992	1992	1992	0
95	20231106	172400	803733655	1992	1992	1992	1992	0
96	20231106	172300	803733655	1992	1992	1992	1992	0
97	20231106	172200	803733655	1992	1992	1992	1992	0
98	20231106	172100	803733655	1992	1992	1992	1992	0
99	20231106	172000	803733655	1992	1992	1992	1992	0
100	20231106	171900	803733655	1992	1992	1992	1992	0
101	20231106	171800	803733655	1992	1992	1992	1992	0
102	20231106	171700	803733655	1992	1992	1992	1992	0
103	20231106	171600	803733655	1992	1992	1992	1992	0
104	20231106	171500	803733655	1992	1992	1992	1992	0
105	20231106	171400	803733655	1992	1992	1992	1992	0
106	20231106	171300	803733655	1992	1992	1992	1992	0
107	20231106	171200	803733655	1992	1992	1992	1992	0
108	20231106	171100	803733655	1992	1992	1992	1992	0
109	20231106	171000	803733655	1992	1992	1992	1992	0
110	20231106	170900	803733655	1992	1992	1992	1992	0
111	20231106	170800	803733655	1992	1992	1992	1992	0
112	20231106	170700	803733655	1992	1992	1992	1992	0
113	20231106	170600	803733655	1992	1992	1992	1992	0
114	20231106	170500	803733655	1992	1992	1992	1992	0
115	20231106	170400	803733655	1992	1992	1992	1992	0
116	20231106	170300	803733655	1992	1992	1992	1992	0
117	20231106	170200	803733655	1992	1992	1992	1992	0
118	20231106	170100	803733655	1992	1992	1992	1992	0
119	20231106	170000	803733655	1992	1992	1992	1992	0
120	20231106	165900	803733655	1992	1992	1992	1992	0
121	20231106	165800	803733655	1992	1992	1992	1992	0
122	20231106	165700	803733655	1992	1992	1992	1992	3491
123	20231106	165600	803733655	1992	1992	1992	1992	0
124	20231106	165500	803733655	1992	1992	1992	1992	0
125	20231106	165400	803733655	1992	1992	1992	1992	0
126	20231106	165300	803733655	1992	1992	1992	1992	0
127	20231106	165200	803733655	1992	1992	1992	1992	0
128	20231106	165100	803733655	1992	1992	1992	1992	0
129	20231106	165000	803733655	1992	1992	1992	1992	0
130	20231106	164900	803733655	1992	1992	1992	1992	0
131	20231106	164800	803733655	1992	1992	1992	1992	0
132	20231106	164700	803733655	1992	1992	1992	1992	0
133	20231106	164600	803733655	1992	1992	1992	1992	0
134	20231106	164500	803733655	1992	1992	1992	1992	0
135	20231106	164400	803733655	1992	1992	1992	1992	0
136	20231106	164300	803733655	1992	1992	1992	1992	0
137	20231106	164200	803733655	1992	1992	1992	1992	0
138	20231106	164100	803733655	1992	1992	1992	1992	0
139	20231106	164000	803733655	1992	1992	1992	1992	0
140	20231106	163900	803733655	1992	1992	1992	1992	0
141	20231106	163800	803733655	1992	1992	1992	1992	0
142	20231106	163700	803733655	1992	1992	1992	1992	0
143	20231106	163600	803733655	1992	1992	1992	1992	0
144	20231106	163500	803733655	1992	1992	1992	1992	0
145	20231106	163400	803733655	1992	1992	1992	1992	0
146	20231106	163300	803733655	1992	1992	1992	1992	0
147	20231106	163200	803733655	1992	1992	1992	1992	0
148	20231106	163100	803733655	1992	1992	1992	1992	0
149	20231106	163000	803733655	1992	1992	1992	1992	0
150	20231106	162900	803733655	1992	1992	1992	1992	0
151	20231106	162800	803733655	1992	1992	1992	1992	0
152	20231106	162700	803733655	1992	1992	1992	1992	3491
153	20231106	162600	803733655	1992	1992	1992	1992	0
154	20231106	162500	803733655	1992	1992	1992	1992	0
155	20231106	162400	803733655	1992	1992	1992	1992	0
156	20231106	162300	803733655	1992	1992	1992	1992	0
157	20231106	162200	803733655	1992	1992	1992	1992	0
158	20231106	162100	803733655	1992	1992	1992	1992	0
159	20231106	162000	803733655	1992	1992	1992	1992	0
160	20231106	161900	803733655	1992	1992	1992	1992	0
161	20231106	161800	803733655	1992	1992	1992	1992	0
162	20231106	161700	803733655	1992	1992	1992	1992	0
163	20231106	161600	803733655	1992	1992	1992	1992	0
164	20231106	161500	803733655	1992	1992	1992	1992	0
165	20231106	161400	803733655	1992	1992	1992	1992	0
166	20231106	161300	803733655	1992	1992	1992	1992	0
167	20231106	161200	803733655	1992	1992	1992	1992	0
168	20231106	161100	803733655	1992	1992	1992	1992	0
169	20231106	161000	803733655	1992	1992	1992	1992	0
170	20231106	160900	803733655	1992	1992	1992	1992	0
171	20231106	160800	803733655	1992	1992	1992	1992	0
172	20231106	160700	803733655	1992	1992	1992	1992	0
173	20231106	160600	803733655	1992	1992	1992	1992	0
174	20231106	160500	803733655	1992	1992	1992	1992	0
175	20231106	160400	803733655	1992	1992	1992	1992	0
176	20231106	160300	803733655	1992	1992	1992	1992	0
177	20231106	160200	803733655	1992	1992	1992	1992	0
178	20231106	160100	803733655	1992	1992	1992	1992	0
179	20231106	160000	803733655	1992	1992	1992	1992	0
180	20231106	155900	803733655	1992	1992	1992	1992	0
181	20231106	155800	803733655	1992	1992	1992	1992	0
182	20231106	155700	803733655	1992	1992	1992	1992	3491
183	20231106	155600	803733655	1992	1992	1992	1992	0
184	20231106	155500	803733655	1992	1992	1992	1992	0
185	20231106	155400	803733655	1992	1992	1992	1992	0
186	20231106	155300	803733655	1992	1992	1992	1992	0
187	20231106	155200	803733655	1992	1992	1992	1992	0
188	20231106	155100	803733655	1992	1992	1992	1992	0
189	20231106	155000	803733655	1992	1992	1992	1992	0
190	20231106	154900	803733655	1992	1992	1992	1992	0
191	20231106	154800	803733655	1992	1992	1992	1992	0
192	20231106	154700	803733655	1992	1992	1992	1992	0
193	20231106	154600	803733655	1992	1992	1992	1992	0
194	20231106	154500	803733655	1992	1992	1992	1992	0
195	20231106	154400	803733655	1992	1992	1992	1992	0
196	20231106	154300	803733655	1992	1992	1992	1992	0
197	20231106	154200	803733655	1992	1992	1992	1992	0
198	20231106	154100	803733655	1992	1992	1992	1992	0
199	20231106	154000	803733655	1992	1992	1992	1992	0
200	20231106	153900	803733655	1992	1992	1992	1992	0
201	20231106	153800	803733655	1992	1992	1992	1992	0
202	20231106	153700	803733655	1992	1992	1992	1992	0
203	20231106	153600	803733655	1992	1992	1992	1992	0
204	20231106	153500	803733655	1992	1992	1992	1992	0
205	20231106	153400	803733655	1992	1992	1992	1992	0
206	20231106	153300	803733655	1992	1992	1992	1992	0
207	20231106	153200	803733655	1992	1992	1992	1992	0
208	20231106	153100	803733655	1992	1992	1992	1992	0
209	20231106	153000	803733655	1992	1992	1992	1992	3491
210	20231106	152900	796779583	1993	1993	1993	1993	0
211	20231106	152800	796779583	1993	1993	1993	1993	0
212	20231106	152700	796779583	1993	1993	1993	1993	0
213	20231106	152600	796779583	1993	1993	1993	1993	0
214	20231106	152500	796779583	1993	1993	1993	1993	0
215	20231106	152400	796779583	1993	1993	1993	1993	0
216	20231106	152300	796779583	1993	1993	1993	1993	0
217	20231106	152200	796779583	1993	1993	1993	1993	0
218	20231106	152100	796779583	1993	1993	1993	1993	0
219	20231106	152000	796779583	1993	1993	1993	1993	0
220	20231106	151900	796779583	1993	1992	1993	1992	436
221	20231106	151800	795910702	1992	1992	1992	1992	87
222	20231106	151700	795737398	1992	1992	1992	1992	509
223	20231106	151600	794723470	1993	1993	1993	1993	0
224	20231106	151500	794723470	1993	1991	1993	1990	70
225	20231106	151400	794584149	1994	1994	1994	1994	1
226	20231106	151300	794582155	1991	1991	1991	1991	315
227	20231106	151200	793954990	1991	1994	1994	1991	1501
228	20231106	151100	790966496	1993	1992	1994	1991	1049
229	20231106	151000	788875985	1992	1992	1992	1992	368
230	20231106	150900	788142929	1993	1993	1993	1993	259
231	20231106	150800	787626742	1993	1993	1993	1993	0
232	20231106	150700	787626742	1993	1993	1993	1993	50
233	20231106	150600	787527092	1993	1993	1993	1993	1
234	20231106	150500	787525099	1992	1992	1992	1992	100
235	20231106	150400	787325899	1991	1991	1991	1991	41
236	20231106	150300	787244268	1992	1988	1992	1988	11456
237	20231106	150200	764466012	1988	1988	1988	1988	7787
238	20231106	150100	748985456	1988	1988	1988	1988	82
239	20231106	150000	748822440	1987	1987	1987	1987	0
240	20231106	145900	748822440	1987	1987	1987	1987	290
241	20231106	145800	748246210	1987	1987	1987	1987	255
242	20231106	145700	747739525	1987	1987	1987	1987	27
243	20231106	145600	747685876	1987	1988	1988	1987	251
244	20231106	145500	747187138	1988	1988	1988	1988	425
245	20231106	145400	746342238	1988	1988	1988	1988	81
246	20231106	145300	746181210	1988	1988	1988	1988	852
247	20231106	145200	744487434	1988	1988	1988	1988	30
248	20231106	145100	744427794	1988	1988	1988	1988	2029
249	20231106	145000	740394142	1988	1988	1988	1988	2
250	20231106	144900	740390166	1985	1987	1988	1985	273
251	20231106	144800	739848141	1988	1985	1988	1985	152
252	20231106	144700	739546415	1985	1985	1985	1985	3238
253	20231106	144600	733118985	1985	1987	1987	1985	5262
254	20231106	144500	722670775	1987	1987	1987	1987	28
255	20231106	144400	722615139	1987	1988	1988	1987	194
256	20231106	144300	722229660	1988	1988	1988	1987	28
257	20231106	144200	722174022	1988	1988	1988	1988	12
258	20231106	144100	722150166	1988	1988	1988	1988	570
259	20231106	144000	721017006	1988	1987	1988	1987	4291
260	20231106	143900	712487583	1987	1987	1987	1987	0
261	20231106	143800	712487583	1987	1987	1987	1987	226
262	20231106	143700	712038521	1988	1988	1988	1988	0
263	20231106	143600	712038521	1988	1988	1989	1988	677
264	20231106	143500	710692145	1988	1988	1988	1988	0
265	20231106	143400	710692145	1988	1988	1988	1988	0
266	20231106	143300	710692145	1988	1988	1988	1988	0
267	20231106	143200	710692145	1988	1988	1988	1988	0
268	20231106	143100	710692145	1988	1988	1988	1988	0
269	20231106	143000	710692145	1988	1988	1988	1988	50
270	20231106	142900	710592745	1986	1986	1986	1986	502
271	20231106	142800	709595773	1986	1986	1986	1986	24
272	20231106	142700	709548109	1987	1985	1987	1985	202
273	20231106	142600	709146851	1986	1986	1986	1985	466
274	20231106	142500	708221376	1986	1987	1988	1986	723
275	20231106	142400	706784943	1989	1988	1989	1987	712
276	20231106	142300	705369487	1988	1989	1989	1988	27
277	20231106	142200	705315804	1988	1989	1989	1988	875
278	20231106	142100	703575629	1989	1988	1989	1988	152
279	20231106	142000	703273391	1989	1988	1989	1988	211
280	20231106	141900	702853812	1989	1988	1989	1988	150
281	20231106	141800	702555512	1988	1989	1989	1988	51
282	20231106	141700	702454074	1989	1989	1989	1989	52
283	20231106	141600	702350646	1988	1989	1989	1988	112
284	20231106	141500	702127890	1989	1989	1990	1989	139
285	20231106	141400	701851386	1989	1989	1989	1989	300
286	20231106	141300	701254686	1988	1991	1991	1988	3948
287	20231106	141200	693398581	1990	1990	1990	1990	1071
288	20231106	141100	691267291	1990	1993	1993	1990	2909
289	20231106	141000	685475550	1993	1993	1993	1993	0
290	20231106	140900	685475550	1993	1993	1993	1993	13
291	20231106	140800	685449641	1993	1993	1993	1993	0
292	20231106	140700	685449641	1993	1991	1993	1991	573
293	20231106	140600	684308794	1992	1992	1992	1992	579
294	20231106	140500	683155426	1994	1992	1994	1992	1893
295	20231106	140400	679384516	1992	1992	1992	1992	11
296	20231106	140300	679362604	1992	1992	1992	1992	4
297	20231106	140200	679354636	1991	1991	1991	1991	3592
298	20231106	140100	672202964	1992	1992	1992	1992	2
299	20231106	140000	672198980	1992	1992	1992	1992	417
300	20231106	135900	671368316	1992	1992	1992	1992	227
301	20231106	135800	670916132	1994	1994	1994	1994	3
302	20231106	135700	670910150	1994	1994	1994	1994	0
303	20231106	135600	670910150	1994	1994	1994	1994	0
304	20231106	135500	670910150	1994	1994	1994	1994	49
305	20231106	135400	670812444	1994	1994	1994	1994	73
306	20231106	135300	670666882	1994	1994	1994	1994	1
307	20231106	135200	670664888	1994	1990	1994	1990	240
308	20231106	135100	670186492	1990	1992	1992	1990	1100
309	20231106	135000	667996570	1994	1994	1994	1994	0
310	20231106	134900	667996570	1994	1994	1994	1994	0
311	20231106	134800	667996570	1994	1994	1994	1994	1
312	20231106	134700	667994576	1991	1991	1991	1991	30
313	20231106	134600	667934846	1993	1994	1994	1993	19
314	20231106	134500	667896969	1991	1992	1992	1991	5567
315	20231106	134400	656811267	1994	1994	1994	1994	111
316	20231106	134300	656589933	1994	1993	1994	1993	1007
317	20231106	134200	654582781	1993	1993	1993	1993	100
318	20231106	134100	654383481	1993	1993	1993	1993	0
319	20231106	134000	654383481	1993	1993	1993	1993	426
320	20231106	133900	653534463	1993	1993	1993	1993	0
321	20231106	133800	653534463	1993	1993	1993	1993	0
322	20231106	133700	653534463	1993	1993	1993	1993	1029
323	20231106	133600	651483666	1993	1993	1993	1993	4
324	20231106	133500	651475694	1992	1992	1992	1992	0
325	20231106	133400	651475694	1992	1992	1992	1992	150
326	20231106	133300	651176894	1991	1994	1994	1991	1575
327	20231106	133200	648038205	1994	1994	1994	1994	76
328	20231106	133100	647886661	1994	1994	1994	1994	0
329	20231106	133000	647886661	1994	1991	1994	1991	2
330	20231106	132900	647882676	1991	1995	1995	1991	696
331	20231106	132800	646496156	1995	1996	1996	1995	3729
332	20231106	132700	639056781	1996	1994	1996	1994	3869
333	20231106	132600	631337404	1994	1994	1994	1994	10
334	20231106	132500	631317464	1994	1994	1994	1994	0
335	20231106	132400	631317464	1994	1994	1994	1994	1
336	20231106	132300	631315470	1994	1993	1994	1993	20
337	20231106	132200	631275595	1994	1994	1994	1994	1
338	20231106	132100	631273601	1991	1991	1991	1991	1233
339	20231106	132000	628818698	1995	1995	1995	1995	0
340	20231106	131900	628818698	1995	1995	1995	1995	2
341	20231106	131800	628814708	1990	1991	1991	1990	1313
342	20231106	131700	626200875	1991	1992	1992	1991	1585
343	20231106	131600	623044643	1992	1992	1992	1992	3
344	20231106	131500	623038667	1995	1995	1995	1995	0
345	20231106	131400	623038667	1995	1996	1996	1995	881
346	20231106	131300	621280308	1995	1994	1996	1994	2790
347	20231106	131200	615713766	1994	1992	1994	1992	602
348	20231106	131100	614514264	1992	1990	1992	1990	879
349	20231106	131000	612764671	1990	1990	1990	1990	240
350	20231106	130900	612287071	1990	1990	1990	1990	0
351	20231106	130800	612287071	1990	1990	1990	1990	0
352	20231106	130700	612287071	1990	1990	1990	1990	0
353	20231106	130600	612287071	1990	1990	1990	1990	26
354	20231106	130500	612235331	1992	1990	1992	1990	1208
355	20231106	130400	609831165	1988	1988	1988	1988	0
356	20231106	130300	609831165	1988	1988	1988	1988	150
357	20231106	130200	609532965	1988	1989	1990	1988	1543
358	20231106	130100	606463923	1989	1989	1989	1989	2120
359	20231106	130000	602247243	1989	1988	1989	1988	302
360	20231106	125900	601646567	1988	1989	1989	1988	153
361	20231106	125800	601342253	1989	1989	1989	1989	60
362	20231106	125700	601222913	1989	1989	1989	1989	100
363	20231106	125600	601024013	1989	1989	1989	1989	100
364	20231106	125500	600825113	1987	1987	1987	1987	0
365	20231106	125400	600825113	1987	1987	1987	1987	0
366	20231106	125300	600825113	1987	1987	1987	1987	0
367	20231106	125200	600825113	1987	1987	1987	1987	0
368	20231106	125100	600825113	1987	1987	1987	1987	0
369	20231106	125000	600825113	1987	1987	1987	1987	0
370	20231106	124900	600825113	1987	1987	1987	1987	0
371	20231106	124800	600825113	1987	1987	1987	1987	60
372	20231106	124700	600705893	1987	1987	1987	1987	0
373	20231106	124600	600705893	1987	1987	1987	1987	0
374	20231106	124500	600705893	1987	1987	1987	1987	979
375	20231106	124400	598760620	1987	1987	1988	1987	8066
376	20231106	124300	582727976	1988	1988	1988	1988	857
377	20231106	124200	581024260	1988	1988	1988	1988	0
378	20231106	124100	581024260	1988	1988	1988	1988	0
379	20231106	124000	581024260	1988	1987	1988	1985	355
380	20231106	123900	580319471	1987	1988	1988	1987	1053
381	20231106	123800	578227058	1989	1989	1989	1989	705
382	20231106	123700	576824813	1989	1988	1989	1988	198
383	20231106	123600	576431089	1988	1988	1988	1988	500
384	20231106	123500	575437089	1988	1986	1988	1986	2011
385	20231106	123400	571441241	1986	1986	1986	1986	0
386	20231106	123300	571441241	1986	1986	1986	1986	0
387	20231106	123200	571441241	1986	1986	1986	1986	87
388	20231106	123100	571268459	1986	1986	1986	1986	0
389	20231106	123000	571268459	1986	1986	1986	1986	0
390	20231106	122900	571268459	1986	1988	1988	1986	11
391	20231106	122800	571246611	1986	1986	1986	1986	0
392	20231106	122700	571246611	1986	1988	1988	1986	1377
393	20231106	122600	568511887	1988	1988	1988	1988	0
394	20231106	122500	568511887	1988	1989	1989	1988	12
395	20231106	122400	568488030	1988	1987	1988	1987	130
396	20231106	122300	568229620	1986	1986	1986	1986	19
397	20231106	122200	568191886	1986	1986	1986	1986	13
398	20231106	122100	568166068	1986	1986	1986	1986	0
399	20231106	122000	568166068	1986	1986	1986	1986	0
400	20231106	121900	568166068	1986	1986	1986	1986	0
401	20231106	121800	568166068	1986	1985	1986	1985	348
402	20231106	121700	567475277	1985	1983	1985	1983	202
403	20231106	121600	567074311	1985	1985	1985	1985	100
404	20231106	121500	566875811	1985	1985	1985	1983	717
405	20231106	121400	565453380	1985	1983	1985	1983	117
406	20231106	121300	565221177	1983	1983	1983	1982	294
407	20231106	121200	564638268	1985	1985	1985	1984	2239
408	20231106	121100	560195122	1985	1987	1987	1985	4571
409	20231106	121000	551117370	1989	1989	1989	1988	2746
410	20231106	120900	545657687	1989	1990	1990	1989	344
411	20231106	120800	544973455	1992	1990	1992	1989	797
412	20231106	120700	543388019	1990	1992	1992	1990	935
413	20231106	120600	541527151	1993	1993	1993	1993	22
414	20231106	120500	541483305	1993	1994	1994	1993	31
415	20231106	120400	541421492	1995	1995	1995	1990	140
416	20231106	120300	541142242	1995	1995	1995	1995	15
417	20231106	120200	541112317	1996	1990	1996	1990	2
418	20231106	120100	541108331	1989	1994	1995	1989	1633
419	20231106	120000	537856610	1995	1998	1998	1995	4531
420	20231106	115900	528816573	1998	1997	1998	1997	28
421	20231106	115800	528760656	1998	1998	1998	1998	777
422	20231106	115700	527208210	1998	1997	1998	1997	1271
423	20231106	115600	524669926	1996	1997	1997	1996	26
424	20231106	115500	524618019	1995	1997	1997	1995	924
425	20231106	115400	522773791	1996	1995	1996	1989	1378
426	20231106	115300	520024857	1994	1993	1994	1993	680
427	20231106	115200	518669564	1993	1993	1993	1992	1004
428	20231106	115100	516669435	1993	1992	1993	1992	131
429	20231106	115000	516408452	1992	1992	1992	1992	500
430	20231106	114900	515412452	1992	1990	1992	1990	10296
431	20231106	114800	494922067	1990	1989	1990	1989	207
432	20231106	114700	494510343	1989	1990	1990	1989	807
433	20231106	114600	492905207	1990	1989	1990	1988	2482
434	20231106	114500	487968858	1990	1989	1990	1989	39
435	20231106	114400	487891263	1990	1990	1990	1990	2389
436	20231106	114300	483137153	1990	1987	1990	1987	10048
437	20231106	114200	463164219	1987	1987	1987	1987	850
438	20231106	114100	461475269	1987	1987	1987	1987	710
439	20231106	114000	460064499	1987	1986	1987	1986	1160
440	20231106	113900	457760129	1985	1985	1987	1985	623
441	20231106	113800	456523412	1987	1986	1987	1985	1234
442	20231106	113700	454071844	1985	1984	1985	1984	6370
443	20231106	113600	441428344	1984	1986	1986	1984	1296
444	20231106	113500	438856583	1987	1987	1987	1987	100
445	20231106	113400	438657883	1987	1987	1987	1987	0
446	20231106	113300	438657883	1987	1987	1987	1987	24
447	20231106	113200	438610195	1981	1981	1985	1981	1099
448	20231106	113100	436431076	1987	1981	1987	1981	2142
449	20231106	113000	432187768	1985	1985	1985	1985	1407
450	20231106	112900	429394873	1985	1985	1985	1985	100
451	20231106	112800	429196373	1985	1985	1985	1985	0
452	20231106	112700	429196373	1985	1985	1985	1985	0
453	20231106	112600	429196373	1985	1985	1985	1985	1
454	20231106	112500	429194388	1983	1983	1983	1983	45
455	20231106	112400	429105153	1985	1985	1985	1985	0
456	20231106	112300	429105153	1985	1983	1985	1983	138
457	20231106	112200	428831416	1983	1983	1983	1983	299
458	20231106	112100	428238499	1983	1983	1983	1983	0
459	20231106	112000	428238499	1983	1981	1983	1981	103
460	20231106	111900	428034446	1982	1981	1982	1981	172
461	20231106	111800	427693694	1981	1981	1981	1981	2101
462	20231106	111700	423531613	1981	1981	1981	1981	0
463	20231106	111600	423531613	1981	1981	1981	1981	99
464	20231106	111500	423335494	1980	1981	1982	1980	1357
465	20231106	111400	420648168	1983	1981	1983	1981	101
466	20231106	111300	420448085	1981	1984	1984	1981	237
467	20231106	111200	419978410	1985	1983	1985	1983	1531
468	20231106	111100	416940377	1983	1983	1983	1983	101
469	20231106	111000	416740094	1985	1985	1985	1985	80
470	20231106	110900	416581294	1985	1986	1986	1985	2026
471	20231106	110800	412559679	1987	1987	1987	1987	140
472	20231106	110700	412281499	1986	1982	1986	1982	1423
473	20231106	110600	409455598	1985	1985	1985	1985	15
474	20231106	110500	409425823	1986	1985	1986	1981	62
475	20231106	110400	409302809	1985	1983	1985	1982	6203
476	20231106	110300	397008176	1985	1983	1985	1983	37
477	20231106	110200	396934803	1985	1985	1985	1985	288
478	20231106	110100	396363123	1985	1985	1985	1985	201
479	20231106	110000	395964138	1985	1986	1986	1983	564
480	20231106	105900	394845448	1986	1986	1986	1986	1
481	20231106	105800	394843462	1986	1986	1986	1986	670
482	20231106	105700	393512842	1986	1985	1986	1985	171
483	20231106	105600	393173240	1986	1985	1986	1985	2541
484	20231106	105500	388127853	1985	1985	1985	1982	1009
485	20231106	105400	386125012	1985	1983	1985	1981	1178
486	20231106	105300	383790782	1985	1983	1985	1983	209
487	20231106	105200	383376333	1983	1986	1986	1983	1149
488	20231106	105100	381096674	1986	1986	1986	1986	159
489	20231106	105000	380780900	1986	1988	1988	1985	32
490	20231106	104900	380717330	1988	1988	1988	1988	1
491	20231106	104800	380715342	1985	1988	1988	1985	132
492	20231106	104700	380453253	1985	1986	1987	1985	2566
493	20231106	104600	375357669	1986	1986	1986	1985	3
494	20231106	104500	375351712	1986	1984	1986	1984	2126
495	20231106	104400	371133107	1983	1982	1983	1982	1465
496	20231106	104300	368228676	1982	1983	1983	1982	610
497	20231106	104200	367019156	1983	1984	1984	1983	16
498	20231106	104100	366987422	1984	1984	1985	1984	511
499	20231106	104000	365973502	1976	1979	1983	1976	26075
500	20231106	103900	314344738	1979	1978	1979	1978	558
501	20231106	103800	313240956	1979	1978	1979	1978	2405
502	20231106	103700	308483461	1972	1979	1979	1972	835
503	20231106	103600	306832186	1978	1975	1978	1972	7368
504	20231106	103500	292264966	1974	1971	1974	1970	3944
505	20231106	103400	284485149	1970	1970	1970	1970	96
506	20231106	103300	284296029	1972	1972	1972	1972	0
507	20231106	103200	284296029	1972	1972	1972	1972	0
508	20231106	103100	284296029	1972	1972	1972	1972	1
509	20231106	103000	284294057	1965	1965	1965	1965	0
510	20231106	102900	284294057	1965	1965	1965	1965	0
511	20231106	102800	284294057	1965	1974	1974	1965	56
512	20231106	102700	284183991	1965	1974	1974	1965	66
513	20231106	102600	284054112	1974	1974	1974	1974	1
514	20231106	102500	284052138	1973	1973	1973	1973	5
515	20231106	102400	284042273	1974	1974	1974	1974	1000
516	20231106	102300	282068273	1974	1974	1974	1974	23
517	20231106	102200	282022871	1974	1974	1974	1974	0
518	20231106	102100	282022871	1974	1974	1974	1974	105
519	20231106	102000	281815601	1975	1973	1975	1973	1389
520	20231106	101900	279074601	1973	1969	1973	1969	3100
521	20231106	101800	272967408	1969	1969	1969	1969	3
522	20231106	101700	272961501	1969	1967	1969	1967	102
523	20231106	101600	272760865	1966	1966	1966	1966	238
524	20231106	101500	272292957	1961	1961	1961	1961	0
525	20231106	101400	272292957	1961	1962	1962	1961	2000
526	20231106	101300	268370325	1962	1963	1963	1962	92
527	20231106	101200	268189820	1966	1965	1966	1962	1389
528	20231106	101100	265462674	1970	1966	1970	1966	143
529	20231106	101000	265181532	1966	1970	1970	1966	483
530	20231106	100900	264231609	1970	1970	1970	1970	0
531	20231106	100800	264231609	1970	1970	1970	1970	11
532	20231106	100700	264209939	1970	1970	1970	1970	689
533	20231106	100600	262852609	1970	1970	1970	1970	1
534	20231106	100500	262850639	1965	1965	1965	1965	120
535	20231106	100400	262614839	1965	1964	1965	1964	532
536	20231106	100300	261569510	1965	1961	1965	1961	1092
537	20231106	100200	259427730	1960	1960	1960	1960	1
538	20231106	100100	259425770	1970	1970	1970	1970	0
539	20231106	100000	259425770	1970	1970	1970	1970	0
540	20231106	095900	259425770	1970	1961	1970	1960	294
541	20231106	095800	258849370	1970	1970	1970	1970	202
542	20231106	095700	258451430	1971	1971	1971	1971	0
543	20231106	095600	258451430	1971	1971	1971	1971	0
544	20231106	095500	258451430	1971	1961	1971	1960	1005
545	20231106	095400	256475336	1960	1960	1960	1960	0
546	20231106	095300	256475336	1960	1969	1969	1960	1547
547	20231106	095200	253440045	1970	1970	1970	1970	500
548	20231106	095100	252455045	1970	1966	1970	1966	2
549	20231106	095000	252451109	1963	1963	1963	1963	1
550	20231106	094900	252449146	1963	1966	1966	1963	2240
551	20231106	094800	248051193	1971	1971	1971	1971	0
552	20231106	094700	248051193	1971	1971	1971	1965	749
553	20231106	094600	246576114	1971	1971	1971	1971	649
554	20231106	094500	245296935	1971	1969	1971	1968	4458
555	20231106	094400	236515954	1969	1965	1969	1965	2052
556	20231106	094300	232478098	1965	1967	1967	1965	104
557	20231106	094200	232273735	1968	1968	1968	1968	191
558	20231106	094100	231897847	1969	1969	1969	1969	2
559	20231106	094000	231893909	1968	1970	1970	1968	645
560	20231106	093900	230623980	1970	1971	1971	1969	1691
561	20231106	093800	227291082	1971	1970	1971	1963	1679
562	20231106	093700	223982633	1970	1971	1971	1970	107
563	20231106	093600	223771836	1971	1970	1971	1962	257
564	20231106	093500	223265578	1970	1963	1970	1962	643
565	20231106	093400	222003532	1963	1963	1963	1963	61
566	20231106	093300	221883789	1962	1969	1971	1962	387
567	20231106	093200	221122514	1971	1972	1973	1971	257
568	20231106	093100	220615698	1972	1973	1973	1960	3273
569	20231106	093000	214192059	1970	1972	1974	1970	1215
570	20231106	092900	211795888	1972	1968	1972	1968	14957
571	20231106	092800	182332732	1968	1968	1968	1968	175
572	20231106	092700	181988332	1964	1964	1964	1964	298
573	20231106	092600	181403060	1963	1963	1963	1963	253
574	20231106	092500	180906421	1962	1962	1962	1962	652
575	20231106	092400	179627197	1961	1961	1961	1961	0
576	20231106	092300	179627197	1961	1960	1961	1960	200
577	20231106	092200	179235047	1961	1961	1961	1961	1
578	20231106	092100	179233086	1962	1962	1962	1962	0
579	20231106	092000	179233086	1962	1958	1969	1957	4279
580	20231106	091900	170838800	1958	1953	1958	1953	2523
581	20231106	091800	165905689	1953	1953	1953	1945	1603
582	20231106	091700	162783443	1950	1950	1950	1950	1300
583	20231106	091600	160248443	1950	1954	1954	1950	1163
584	20231106	091500	157979093	1950	1949	1950	1949	1865
585	20231106	091400	154342397	1949	1949	1950	1949	8343
586	20231106	091300	138081639	1950	1949	1950	1949	218
587	20231106	091200	137656739	1949	1946	1952	1946	849
588	20231106	091100	136001081	1950	1956	1956	1950	10260
589	20231106	091000	115993816	1950	1943	1951	1943	3362
590	20231106	090900	109447529	1943	1949	1949	1943	848
591	20231106	090800	107798433	1949	1944	1949	1943	85
592	20231106	090700	107633237	1951	1950	1951	1944	24758
593	20231106	090600	59394337	1957	1950	1958	1950	1014
594	20231106	090500	57417022	1950	1961	1961	1949	420
595	20231106	090400	56593439	1961	1950	1961	1949	10041
596	20231106	090300	37022863	1949	1951	1951	1949	1080
597	20231106	090200	34916621	1950	1952	1952	1948	1565
598	20231106	090100	31865039	1969	1958	1969	1953	3437
599	20231106	090000	25138192	1959	1963	1980	1957	12740