KissMeData/004770/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	184300	736218416	1966	1966	1966	1966	12483
3	20240426	184200	736218416	1966	1966	1966	1966	0
4	20240426	184100	736218416	1966	1966	1966	1966	0
5	20240426	184000	736218416	1966	1966	1966	1966	0
6	20240426	183900	736218416	1966	1966	1966	1966	0
7	20240426	183800	736218416	1966	1966	1966	1966	0
8	20240426	183700	736218416	1966	1966	1966	1966	0
9	20240426	183600	736218416	1966	1966	1966	1966	0
10	20240426	183500	736218416	1966	1966	1966	1966	0
11	20240426	183400	736218416	1966	1966	1966	1966	0
12	20240426	183300	736218416	1966	1966	1966	1966	0
13	20240426	183200	736218416	1966	1966	1966	1966	0
14	20240426	183100	736218416	1966	1966	1966	1966	0
15	20240426	183000	736218416	1966	1966	1966	1966	0
16	20240426	182900	736218416	1966	1966	1966	1966	0
17	20240426	182800	736218416	1966	1966	1966	1966	0
18	20240426	182700	736218416	1966	1966	1966	1966	0
19	20240426	182600	736218416	1966	1966	1966	1966	0
20	20240426	182500	736218416	1966	1966	1966	1966	0
21	20240426	182400	736218416	1966	1966	1966	1966	0
22	20240426	182300	736218416	1966	1966	1966	1966	0
23	20240426	182200	736218416	1966	1966	1966	1966	0
24	20240426	182100	736218416	1966	1966	1966	1966	0
25	20240426	182000	736218416	1966	1966	1966	1966	0
26	20240426	181900	736218416	1966	1966	1966	1966	0
27	20240426	181800	736218416	1966	1966	1966	1966	0
28	20240426	181700	736218416	1966	1966	1966	1966	0
29	20240426	181600	736218416	1966	1966	1966	1966	0
30	20240426	181500	736218416	1966	1966	1966	1966	0
31	20240426	181400	736218416	1966	1966	1966	1966	0
32	20240426	181300	736218416	1966	1966	1966	1966	12483
33	20240426	181200	736218416	1966	1966	1966	1966	0
34	20240426	181100	736218416	1966	1966	1966	1966	0
35	20240426	181000	736218416	1966	1966	1966	1966	0
36	20240426	180900	736218416	1966	1966	1966	1966	0
37	20240426	180800	736218416	1966	1966	1966	1966	0
38	20240426	180700	736218416	1966	1966	1966	1966	0
39	20240426	180600	736218416	1966	1966	1966	1966	0
40	20240426	180500	736218416	1966	1966	1966	1966	0
41	20240426	180400	736218416	1966	1966	1966	1966	0
42	20240426	180300	736218416	1966	1966	1966	1966	0
43	20240426	180200	736218416	1966	1966	1966	1966	0
44	20240426	180100	736218416	1966	1966	1966	1966	0
45	20240426	180000	736218416	1966	1966	1966	1966	0
46	20240426	175900	736218416	1966	1966	1966	1966	0
47	20240426	175800	736218416	1966	1966	1966	1966	0
48	20240426	175700	736218416	1966	1966	1966	1966	0
49	20240426	175600	736218416	1966	1966	1966	1966	0
50	20240426	175500	736218416	1966	1966	1966	1966	0
51	20240426	175400	736218416	1966	1966	1966	1966	0
52	20240426	175300	736218416	1966	1966	1966	1966	0
53	20240426	175200	736218416	1966	1966	1966	1966	0
54	20240426	175100	736218416	1966	1966	1966	1966	0
55	20240426	175000	736218416	1966	1966	1966	1966	0
56	20240426	174900	736218416	1966	1966	1966	1966	0
57	20240426	174800	736218416	1966	1966	1966	1966	0
58	20240426	174700	736218416	1966	1966	1966	1966	0
59	20240426	174600	736218416	1966	1966	1966	1966	0
60	20240426	174500	736218416	1966	1966	1966	1966	0
61	20240426	174400	736218416	1966	1966	1966	1966	0
62	20240426	174300	736218416	1966	1966	1966	1966	12483
63	20240426	174200	736218416	1966	1966	1966	1966	0
64	20240426	174100	736218416	1966	1966	1966	1966	0
65	20240426	174000	736218416	1966	1966	1966	1966	0
66	20240426	173900	736218416	1966	1966	1966	1966	0
67	20240426	173800	736218416	1966	1966	1966	1966	0
68	20240426	173700	736218416	1966	1966	1966	1966	0
69	20240426	173600	736218416	1966	1966	1966	1966	0
70	20240426	173500	736218416	1966	1966	1966	1966	0
71	20240426	173400	736218416	1966	1966	1966	1966	0
72	20240426	173300	736218416	1966	1966	1966	1966	0
73	20240426	173200	736218416	1966	1966	1966	1966	0
74	20240426	173100	736218416	1966	1966	1966	1966	0
75	20240426	173000	736218416	1966	1966	1966	1966	0
76	20240426	172900	736218416	1966	1966	1966	1966	0
77	20240426	172800	736218416	1966	1966	1966	1966	0
78	20240426	172700	736218416	1966	1966	1966	1966	0
79	20240426	172600	736218416	1966	1966	1966	1966	0
80	20240426	172500	736218416	1966	1966	1966	1966	0
81	20240426	172400	736218416	1966	1966	1966	1966	0
82	20240426	172300	736218416	1966	1966	1966	1966	0
83	20240426	172200	736218416	1966	1966	1966	1966	0
84	20240426	172100	736218416	1966	1966	1966	1966	0
85	20240426	172000	736218416	1966	1966	1966	1966	0
86	20240426	171900	736218416	1966	1966	1966	1966	0
87	20240426	171800	736218416	1966	1966	1966	1966	0
88	20240426	171700	736218416	1966	1966	1966	1966	0
89	20240426	171600	736218416	1966	1966	1966	1966	0
90	20240426	171500	736218416	1966	1966	1966	1966	0
91	20240426	171400	736218416	1966	1966	1966	1966	0
92	20240426	171300	736218416	1966	1966	1966	1966	12483
93	20240426	171200	736218416	1966	1966	1966	1966	0
94	20240426	171100	736218416	1966	1966	1966	1966	0
95	20240426	171000	736218416	1966	1966	1966	1966	0
96	20240426	170900	736218416	1966	1966	1966	1966	0
97	20240426	170800	736218416	1966	1966	1966	1966	0
98	20240426	170700	736218416	1966	1966	1966	1966	0
99	20240426	170600	736218416	1966	1966	1966	1966	0
100	20240426	170500	736218416	1966	1966	1966	1966	0
101	20240426	170400	736218416	1966	1966	1966	1966	0
102	20240426	170300	736218416	1966	1966	1966	1966	0
103	20240426	170200	736218416	1966	1966	1966	1966	0
104	20240426	170100	736218416	1966	1966	1966	1966	0
105	20240426	170000	736218416	1966	1966	1966	1966	0
106	20240426	165900	736218416	1966	1966	1966	1966	0
107	20240426	165800	736218416	1966	1966	1966	1966	0
108	20240426	165700	736218416	1966	1966	1966	1966	0
109	20240426	165600	736218416	1966	1966	1966	1966	0
110	20240426	165500	736218416	1966	1966	1966	1966	0
111	20240426	165400	736218416	1966	1966	1966	1966	0
112	20240426	165300	736218416	1966	1966	1966	1966	0
113	20240426	165200	736218416	1966	1966	1966	1966	0
114	20240426	165100	736218416	1966	1966	1966	1966	0
115	20240426	165000	736218416	1966	1966	1966	1966	0
116	20240426	164900	736218416	1966	1966	1966	1966	0
117	20240426	164800	736218416	1966	1966	1966	1966	0
118	20240426	164700	736218416	1966	1966	1966	1966	0
119	20240426	164600	736218416	1966	1966	1966	1966	0
120	20240426	164500	736218416	1966	1966	1966	1966	0
121	20240426	164400	736218416	1966	1966	1966	1966	0
122	20240426	164300	736218416	1966	1966	1966	1966	12483
123	20240426	164200	736218416	1966	1966	1966	1966	0
124	20240426	164100	736218416	1966	1966	1966	1966	0
125	20240426	164000	736218416	1966	1966	1966	1966	0
126	20240426	163900	736218416	1966	1966	1966	1966	0
127	20240426	163800	736218416	1966	1966	1966	1966	0
128	20240426	163700	736218416	1966	1966	1966	1966	0
129	20240426	163600	736218416	1966	1966	1966	1966	0
130	20240426	163500	736218416	1966	1966	1966	1966	0
131	20240426	163400	736218416	1966	1966	1966	1966	0
132	20240426	163300	736218416	1966	1966	1966	1966	0
133	20240426	163200	736218416	1966	1966	1966	1966	0
134	20240426	163100	736218416	1966	1966	1966	1966	0
135	20240426	163000	736218416	1966	1966	1966	1966	0
136	20240426	162900	736218416	1966	1966	1966	1966	0
137	20240426	162800	736218416	1966	1966	1966	1966	0
138	20240426	162700	736218416	1966	1966	1966	1966	0
139	20240426	162600	736218416	1966	1966	1966	1966	0
140	20240426	162500	736218416	1966	1966	1966	1966	0
141	20240426	162400	736218416	1966	1966	1966	1966	0
142	20240426	162300	736218416	1966	1966	1966	1966	0
143	20240426	162200	736218416	1966	1966	1966	1966	0
144	20240426	162100	736218416	1966	1966	1966	1966	0
145	20240426	162000	736218416	1966	1966	1966	1966	0
146	20240426	161900	736218416	1966	1966	1966	1966	0
147	20240426	161800	736218416	1966	1966	1966	1966	0
148	20240426	161700	736218416	1966	1966	1966	1966	0
149	20240426	161600	736218416	1966	1966	1966	1966	0
150	20240426	161500	736218416	1966	1966	1966	1966	0
151	20240426	161400	736218416	1966	1966	1966	1966	0
152	20240426	161300	736218416	1966	1966	1966	1966	12483
153	20240426	161200	736218416	1966	1966	1966	1966	0
154	20240426	161100	736218416	1966	1966	1966	1966	0
155	20240426	161000	736218416	1966	1966	1966	1966	0
156	20240426	160900	736218416	1966	1966	1966	1966	0
157	20240426	160800	736218416	1966	1966	1966	1966	0
158	20240426	160700	736218416	1966	1966	1966	1966	0
159	20240426	160600	736218416	1966	1966	1966	1966	0
160	20240426	160500	736218416	1966	1966	1966	1966	0
161	20240426	160400	736218416	1966	1966	1966	1966	0
162	20240426	160300	736218416	1966	1966	1966	1966	0
163	20240426	160200	736218416	1966	1966	1966	1966	0
164	20240426	160100	736218416	1966	1966	1966	1966	0
165	20240426	160000	736218416	1966	1966	1966	1966	0
166	20240426	155900	736218416	1966	1966	1966	1966	0
167	20240426	155800	736218416	1966	1966	1966	1966	0
168	20240426	155700	736218416	1966	1966	1966	1966	0
169	20240426	155600	736218416	1966	1966	1966	1966	0
170	20240426	155500	736218416	1966	1966	1966	1966	0
171	20240426	155400	736218416	1966	1966	1966	1966	0
172	20240426	155300	736218416	1966	1966	1966	1966	0
173	20240426	155200	736218416	1966	1966	1966	1966	0
174	20240426	155100	736218416	1966	1966	1966	1966	0
175	20240426	155000	736218416	1966	1966	1966	1966	0
176	20240426	154900	736218416	1966	1966	1966	1966	0
177	20240426	154800	736218416	1966	1966	1966	1966	0
178	20240426	154700	736218416	1966	1966	1966	1966	0
179	20240426	154600	736218416	1966	1966	1966	1966	0
180	20240426	154500	736218416	1966	1966	1966	1966	0
181	20240426	154400	736218416	1966	1966	1966	1966	0
182	20240426	154300	736218416	1966	1966	1966	1966	12483
183	20240426	154200	736218416	1966	1966	1966	1966	0
184	20240426	154100	736218416	1966	1966	1966	1966	0
185	20240426	154000	736218416	1966	1966	1966	1966	0
186	20240426	153900	736218416	1966	1966	1966	1966	0
187	20240426	153800	736218416	1966	1966	1966	1966	0
188	20240426	153700	736218416	1966	1966	1966	1966	0
189	20240426	153600	736218416	1966	1966	1966	1966	0
190	20240426	153500	736218416	1966	1966	1966	1966	0
191	20240426	153400	736218416	1966	1966	1966	1966	0
192	20240426	153300	736218416	1966	1966	1966	1966	0
193	20240426	153200	736218416	1966	1966	1966	1966	0
194	20240426	153100	736218416	1966	1966	1966	1966	0
195	20240426	153000	736218416	1966	1966	1966	1966	12483
196	20240426	152900	711676838	1972	1972	1972	1972	0
197	20240426	152800	711676838	1972	1972	1972	1972	0
198	20240426	152700	711676838	1972	1972	1972	1972	0
199	20240426	152600	711676838	1972	1972	1972	1972	0
200	20240426	152500	711676838	1972	1972	1972	1972	0
201	20240426	152400	711676838	1972	1972	1972	1972	0
202	20240426	152300	711676838	1972	1972	1972	1972	0
203	20240426	152200	711676838	1972	1972	1972	1972	0
204	20240426	152100	711676838	1972	1972	1972	1972	0
205	20240426	152000	711676838	1972	1972	1972	1972	0
206	20240426	151900	711676838	1972	1973	1973	1972	785
207	20240426	151800	710128252	1972	1972	1972	1972	1913
208	20240426	151700	706355816	1972	1970	1972	1970	2387
209	20240426	151600	701651456	1970	1970	1970	1970	1096
210	20240426	151500	699492336	1969	1971	1971	1969	5016
211	20240426	151400	689611130	1972	1972	1972	1972	816
212	20240426	151300	688001978	1972	1973	1973	1972	937
213	20240426	151200	686153777	1973	1973	1973	1973	971
214	20240426	151100	684237994	1973	1973	1973	1973	3
215	20240426	151000	684232075	1973	1973	1973	1973	804
216	20240426	150900	682645783	1972	1972	1972	1972	10
217	20240426	150800	682626063	1972	1972	1972	1972	0
218	20240426	150700	682626063	1972	1972	1972	1972	0
219	20240426	150600	682626063	1972	1972	1972	1972	1148
220	20240426	150500	680362207	1972	1971	1972	1971	220
221	20240426	150400	679928584	1971	1971	1971	1971	65
222	20240426	150300	679800469	1970	1970	1970	1970	0
223	20240426	150200	679800469	1970	1970	1970	1970	15
224	20240426	150100	679770919	1970	1973	1974	1970	11167
225	20240426	150000	657768326	1974	1974	1974	1974	0
226	20240426	145900	657768326	1974	1974	1974	1974	0
227	20240426	145800	657768326	1974	1974	1974	1974	0
228	20240426	145700	657768326	1974	1974	1974	1974	58
229	20240426	145600	657653834	1974	1969	1974	1969	614
230	20240426	145500	656442253	1973	1973	1973	1973	2
231	20240426	145400	656438307	1974	1974	1974	1974	120
232	20240426	145300	656201427	1974	1974	1974	1974	0
233	20240426	145200	656201427	1974	1969	1974	1968	1101
234	20240426	145100	654034601	1974	1974	1974	1974	502
235	20240426	145000	653043653	1974	1970	1974	1970	11919
236	20240426	144900	629563201	1970	1970	1970	1970	4000
237	20240426	144800	621683201	1970	1970	1970	1970	1
238	20240426	144700	621681231	1970	1970	1970	1970	19
239	20240426	144600	621643801	1970	1970	1970	1967	572
240	20240426	144500	620517749	1970	1970	1970	1970	0
241	20240426	144400	620517749	1970	1970	1970	1970	11
242	20240426	144300	620496079	1970	1970	1970	1970	11
243	20240426	144200	620474409	1970	1968	1970	1968	670
244	20240426	144100	619155847	1968	1968	1970	1968	1400
245	20240426	144000	616400643	1970	1968	1970	1968	54
246	20240426	143900	616294369	1968	1969	1969	1968	4
247	20240426	143800	616286495	1968	1969	1969	1968	3
248	20240426	143700	616280589	1970	1970	1970	1968	405
249	20240426	143600	615483255	1970	1972	1972	1970	5640
250	20240426	143500	604367393	1972	1972	1972	1972	1
251	20240426	143400	604365421	1973	1973	1973	1971	1875
252	20240426	143300	600666782	1974	1974	1974	1974	0
253	20240426	143200	600666782	1974	1974	1974	1974	0
254	20240426	143100	600666782	1974	1971	1974	1971	216
255	20240426	143000	600240524	1974	1974	1974	1974	0
256	20240426	142900	600240524	1974	1974	1974	1974	2
257	20240426	142800	600236576	1971	1971	1971	1971	16
258	20240426	142700	600205040	1974	1974	1974	1974	0
259	20240426	142600	600205040	1974	1973	1974	1973	7
260	20240426	142500	600191228	1974	1971	1974	1970	474
261	20240426	142400	599256992	1974	1971	1974	1971	63
262	20240426	142300	599132816	1974	1974	1974	1974	185
263	20240426	142200	598767626	1974	1974	1974	1974	0
264	20240426	142100	598767626	1974	1974	1974	1974	145
265	20240426	142000	598481396	1974	1974	1974	1974	16
266	20240426	141900	598449812	1974	1974	1974	1974	0
267	20240426	141800	598449812	1974	1974	1974	1974	0
268	20240426	141700	598449812	1974	1974	1974	1974	0
269	20240426	141600	598449812	1974	1970	1974	1970	103
270	20240426	141500	598246898	1970	1970	1970	1970	0
271	20240426	141400	598246898	1970	1970	1970	1970	126
272	20240426	141300	597998678	1974	1974	1974	1974	3
273	20240426	141200	597992756	1974	1974	1974	1974	10
274	20240426	141100	597973016	1974	1970	1974	1970	4765
275	20240426	141000	588585958	1970	1970	1970	1970	0
276	20240426	140900	588585958	1970	1970	1970	1970	142
277	20240426	140800	588306218	1970	1970	1970	1970	145
278	20240426	140700	588020568	1970	1970	1970	1970	3
279	20240426	140600	588014658	1970	1970	1970	1970	1
280	20240426	140500	588012688	1970	1970	1970	1970	1
281	20240426	140400	588010718	1970	1970	1970	1969	180
282	20240426	140300	587656173	1970	1970	1970	1970	0
283	20240426	140200	587656173	1970	1970	1970	1966	1714
284	20240426	140100	584282905	1970	1970	1970	1970	111
285	20240426	140000	584064235	1970	1970	1970	1970	1
286	20240426	135900	584062265	1970	1970	1970	1970	5
287	20240426	135800	584052415	1970	1973	1973	1970	4692
288	20240426	135700	574803373	1974	1974	1974	1974	0
289	20240426	135600	574803373	1974	1974	1974	1974	0
290	20240426	135500	574803373	1974	1974	1974	1974	257
291	20240426	135400	574296055	1974	1973	1974	1973	16
292	20240426	135300	574264482	1972	1974	1974	1972	61
293	20240426	135200	574144188	1972	1972	1972	1972	491
294	20240426	135100	573175936	1973	1973	1973	1973	19
295	20240426	135000	573138449	1974	1974	1974	1974	1
296	20240426	134900	573136475	1975	1975	1975	1975	0
297	20240426	134800	573136475	1975	1975	1975	1975	0
298	20240426	134700	573136475	1975	1975	1975	1975	0
299	20240426	134600	573136475	1975	1975	1975	1975	0
300	20240426	134500	573136475	1975	1975	1975	1975	0
301	20240426	134400	573136475	1975	1975	1975	1975	1
302	20240426	134300	573134500	1975	1972	1975	1972	2
303	20240426	134200	573130553	1972	1972	1972	1972	0
304	20240426	134100	573130553	1972	1972	1972	1972	2299
305	20240426	134000	568596925	1974	1974	1974	1974	19
306	20240426	133900	568559419	1972	1973	1973	1972	1028
307	20240426	133800	566531631	1974	1974	1974	1974	1
308	20240426	133700	566529657	1973	1973	1973	1973	184
309	20240426	133600	566166625	1972	1972	1972	1972	22
310	20240426	133500	566123241	1972	1972	1972	1972	622
311	20240426	133400	564896657	1972	1972	1972	1972	150
312	20240426	133300	564600857	1972	1972	1972	1972	0
313	20240426	133200	564600857	1972	1972	1972	1972	561
314	20240426	133100	563494565	1973	1972	1973	1972	9089
315	20240426	133000	545571055	1972	1972	1972	1972	44
316	20240426	132900	545484287	1971	1971	1971	1971	137
317	20240426	132800	545214260	1972	1971	1972	1971	101
318	20240426	132700	545015188	1972	1972	1972	1972	1
319	20240426	132600	545013216	1972	1972	1972	1972	0
320	20240426	132500	545013216	1972	1971	1972	1971	91
321	20240426	132400	544833782	1971	1971	1971	1971	0
322	20240426	132300	544833782	1971	1971	1971	1971	0
323	20240426	132200	544833782	1971	1971	1971	1971	0
324	20240426	132100	544833782	1971	1971	1971	1971	2
325	20240426	132000	544829840	1972	1972	1972	1972	0
326	20240426	131900	544829840	1972	1972	1972	1972	0
327	20240426	131800	544829840	1972	1973	1973	1972	323
328	20240426	131700	544192867	1973	1972	1973	1972	502
329	20240426	131600	543202922	1972	1972	1972	1972	0
330	20240426	131500	543202922	1972	1970	1972	1970	518
331	20240426	131400	542182440	1970	1970	1970	1970	1
332	20240426	131300	542180470	1969	1969	1969	1969	95
333	20240426	131200	541993415	1969	1969	1969	1969	1276
334	20240426	131100	539480971	1969	1969	1969	1969	0
335	20240426	131000	539480971	1969	1969	1969	1969	14
336	20240426	130900	539453405	1968	1969	1969	1968	11
337	20240426	130800	539431747	1968	1968	1968	1968	96
338	20240426	130700	539242819	1968	1969	1969	1968	1046
339	20240426	130600	537184236	1969	1969	1969	1969	0
340	20240426	130500	537184236	1969	1969	1969	1969	5
341	20240426	130400	537174391	1969	1969	1969	1969	508
342	20240426	130300	536174139	1967	1968	1969	1967	155
343	20240426	130200	535869147	1968	1968	1968	1968	45
344	20240426	130100	535780587	1967	1967	1967	1967	1
345	20240426	130000	535778620	1968	1968	1968	1968	102
346	20240426	125900	535577884	1967	1967	1967	1967	95
347	20240426	125800	535391019	1966	1966	1966	1966	83
348	20240426	125700	535227841	1966	1966	1966	1966	1
349	20240426	125600	535225875	1966	1966	1966	1966	422
350	20240426	125500	534396223	1966	1966	1966	1966	48
351	20240426	125400	534301855	1966	1966	1966	1966	0
352	20240426	125300	534301855	1966	1966	1966	1966	61
353	20240426	125200	534181929	1967	1967	1967	1967	102
354	20240426	125100	533981295	1967	1966	1967	1966	501
355	20240426	125000	532996328	1966	1966	1966	1966	0
356	20240426	124900	532996328	1966	1966	1966	1966	0
357	20240426	124800	532996328	1966	1966	1966	1966	0
358	20240426	124700	532996328	1966	1966	1966	1966	1000
359	20240426	124600	531030328	1967	1967	1967	1966	693
360	20240426	124500	529667880	1967	1965	1969	1965	4
361	20240426	124400	529660010	1969	1969	1969	1965	476
362	20240426	124300	528723756	1969	1969	1969	1969	0
363	20240426	124200	528723756	1969	1969	1969	1969	118
364	20240426	124100	528491414	1969	1969	1969	1969	57
365	20240426	124000	528379181	1969	1969	1969	1969	0
366	20240426	123900	528379181	1969	1969	1969	1969	2
367	20240426	123800	528375243	1969	1969	1969	1969	5
368	20240426	123700	528365398	1968	1968	1968	1968	278
369	20240426	123600	527818294	1968	1969	1969	1968	350
370	20240426	123500	527129393	1968	1968	1968	1968	487
371	20240426	123400	526170977	1968	1968	1968	1968	10
372	20240426	123300	526151297	1968	1968	1968	1968	0
373	20240426	123200	526151297	1968	1968	1968	1968	7
374	20240426	123100	526137521	1968	1968	1968	1968	293
375	20240426	123000	525560897	1968	1968	1968	1968	1
376	20240426	122900	525558929	1963	1964	1964	1963	2484
377	20240426	122800	520681395	1964	1965	1965	1964	100
378	20240426	122700	520484934	1964	1968	1968	1964	1376
379	20240426	122600	517779370	1969	1969	1969	1969	0
380	20240426	122500	517779370	1969	1969	1969	1969	33
381	20240426	122400	517714393	1969	1969	1969	1969	0
382	20240426	122300	517714393	1969	1969	1969	1969	776
383	20240426	122200	516186449	1969	1967	1969	1967	251
384	20240426	122100	515692730	1967	1967	1967	1967	0
385	20240426	122000	515692730	1967	1966	1967	1965	357
386	20240426	121900	514991186	1967	1967	1967	1967	1
387	20240426	121800	514989219	1967	1967	1967	1967	104
388	20240426	121700	514784651	1966	1967	1968	1966	1212
389	20240426	121600	512401345	1969	1969	1969	1969	2
390	20240426	121500	512397407	1969	1969	1969	1969	0
391	20240426	121400	512397407	1969	1969	1969	1969	39
392	20240426	121300	512320616	1969	1969	1969	1969	0
393	20240426	121200	512320616	1969	1965	1969	1965	213
394	20240426	121100	511902067	1965	1965	1965	1965	312
395	20240426	121000	511288987	1965	1965	1965	1965	2
396	20240426	120900	511285057	1965	1965	1965	1965	5
397	20240426	120800	511275232	1965	1965	1965	1965	56
398	20240426	120700	511165192	1965	1964	1965	1964	40
399	20240426	120600	511086594	1965	1965	1965	1965	51
400	20240426	120500	510986379	1965	1965	1965	1965	1
401	20240426	120400	510984414	1964	1964	1964	1964	54
402	20240426	120300	510878358	1964	1965	1965	1964	205
403	20240426	120200	510475733	1965	1965	1965	1965	8
404	20240426	120100	510460013	1963	1963	1963	1963	10
405	20240426	120000	510440383	1965	1965	1965	1965	9
406	20240426	115900	510422698	1966	1966	1966	1966	10
407	20240426	115800	510403038	1966	1966	1966	1966	0
408	20240426	115700	510403038	1966	1966	1966	1966	1
409	20240426	115600	510401072	1965	1966	1966	1965	11
410	20240426	115500	510379456	1963	1963	1963	1963	231
411	20240426	115400	509926003	1964	1967	1967	1964	3453
412	20240426	115300	503135311	1965	1967	1967	1965	45
413	20240426	115200	503046849	1967	1967	1967	1967	10
414	20240426	115100	503027179	1967	1967	1967	1967	0
415	20240426	115000	503027179	1967	1967	1967	1967	30
416	20240426	114900	502968169	1967	1967	1967	1967	6
417	20240426	114800	502956367	1967	1967	1967	1967	0
418	20240426	114700	502956367	1967	1967	1967	1967	30
419	20240426	114600	502897357	1967	1967	1967	1961	61
420	20240426	114500	502777724	1967	1967	1967	1967	1
421	20240426	114400	502775757	1962	1962	1962	1962	1205
422	20240426	114300	500411547	1962	1962	1962	1962	11
423	20240426	114200	500389965	1969	1969	1969	1969	2
424	20240426	114100	500386027	1968	1970	1970	1968	3
425	20240426	114000	500380120	1960	1968	1968	1960	513
426	20240426	113900	499374471	1968	1967	1968	1960	5049
427	20240426	113800	489471298	1968	1970	1971	1968	1711
428	20240426	113700	486102823	1972	1972	1972	1972	1
429	20240426	113600	486100851	1969	1972	1972	1969	962
430	20240426	113500	484203936	1972	1972	1972	1972	0
431	20240426	113400	484203936	1972	1972	1972	1972	0
432	20240426	113300	484203936	1972	1972	1972	1972	29
433	20240426	113200	484146748	1973	1972	1973	1972	11
434	20240426	113100	484125055	1969	1970	1970	1969	1464
435	20240426	113000	481242326	1970	1970	1970	1970	1522
436	20240426	112900	478243986	1970	1970	1970	1970	0
437	20240426	112800	478243986	1970	1969	1970	1969	11
438	20240426	112700	478222326	1967	1968	1970	1967	632
439	20240426	112600	476978677	1970	1970	1970	1970	0
440	20240426	112500	476978677	1970	1970	1970	1967	303
441	20240426	112400	476382567	1968	1970	1970	1968	509
442	20240426	112300	475380853	1970	1970	1970	1970	2
443	20240426	112200	475376913	1968	1969	1970	1968	4238
444	20240426	112100	467034798	1969	1969	1969	1969	2
445	20240426	112000	467030860	1969	1969	1969	1969	0
446	20240426	111900	467030860	1969	1968	1969	1968	107
447	20240426	111800	466820283	1968	1968	1968	1968	0
448	20240426	111700	466820283	1968	1968	1968	1968	0
449	20240426	111600	466820283	1968	1968	1968	1968	0
450	20240426	111500	466820283	1968	1968	1968	1968	0
451	20240426	111400	466820283	1968	1968	1968	1968	0
452	20240426	111300	466820283	1968	1966	1968	1962	265
453	20240426	111200	466299902	1968	1967	1968	1967	1152
454	20240426	111100	464033917	1967	1967	1967	1967	27
455	20240426	111000	463980808	1967	1967	1967	1967	2
456	20240426	110900	463976874	1964	1966	1966	1964	77
457	20240426	110800	463825597	1965	1967	1967	1965	242
458	20240426	110700	463349825	1967	1967	1967	1967	50
459	20240426	110600	463251475	1967	1964	1967	1964	103
460	20240426	110500	463049177	1963	1963	1963	1963	1672
461	20240426	110400	459767041	1963	1961	1963	1961	204
462	20240426	110300	459366891	1960	1957	1960	1957	11503
463	20240426	110200	436840277	1958	1958	1958	1956	351
464	20240426	110100	436153419	1957	1957	1957	1955	348
465	20240426	110000	435472594	1955	1957	1957	1955	6677
466	20240426	105900	422414153	1957	1958	1958	1957	1068
467	20240426	105800	420324072	1957	1958	1958	1957	1371
468	20240426	105700	417640659	1958	1958	1958	1958	189
469	20240426	105600	417270597	1960	1960	1960	1960	6
470	20240426	105500	417258837	1957	1957	1958	1957	614
471	20240426	105400	416057234	1960	1960	1960	1960	526
472	20240426	105300	415026274	1961	1961	1961	1961	101
473	20240426	105200	414828213	1962	1962	1962	1962	64
474	20240426	105100	414702645	1962	1963	1963	1962	72
475	20240426	105000	414561364	1962	1962	1962	1962	152
476	20240426	104900	414263140	1963	1963	1963	1963	2
477	20240426	104800	414259214	1956	1956	1956	1956	50
478	20240426	104700	414161414	1954	1956	1963	1954	17347
479	20240426	104600	380242636	1956	1957	1958	1956	3741
480	20240426	104500	372922736	1957	1963	1970	1957	18587
481	20240426	104400	336490558	1963	1970	1970	1963	2005
482	20240426	104300	332554234	1970	1967	1970	1967	574
483	20240426	104200	331423568	1967	1963	1967	1963	1314
484	20240426	104100	328842130	1963	1965	1965	1963	900
485	20240426	104000	327074520	1965	1967	1967	1965	14837
486	20240426	103900	297914181	1967	1967	1967	1967	500
487	20240426	103800	296930681	1970	1968	1970	1967	19
488	20240426	103700	296893291	1970	1970	1970	1970	1
489	20240426	103600	296891321	1967	1967	1967	1967	1140
490	20240426	103500	294648941	1967	1968	1968	1966	3431
491	20240426	103400	287899466	1968	1968	1968	1968	1889
492	20240426	103300	284181914	1969	1969	1969	1969	602
493	20240426	103200	282996576	1970	1970	1970	1970	101
494	20240426	103100	282797606	1970	1969	1970	1968	2926
495	20240426	103000	277039157	1968	1972	1972	1968	1486
496	20240426	102900	274112728	1971	1971	1971	1971	2
497	20240426	102800	274108786	1970	1971	1971	1970	3408
498	20240426	102700	267395025	1970	1970	1970	1970	600
499	20240426	102600	266213025	1970	1973	1973	1970	581
500	20240426	102500	265068350	1970	1970	1970	1970	507
501	20240426	102400	264069560	1970	1973	1973	1970	1859
502	20240426	102300	260406813	1973	1971	1973	1970	1664
503	20240426	102200	257127176	1971	1972	1972	1971	152
504	20240426	102100	256827472	1972	1972	1972	1971	224
505	20240426	102000	256385947	1972	1973	1973	1972	328
506	20240426	101900	255739066	1973	1971	1973	1971	20787
507	20240426	101800	214726369	1971	1973	1973	1970	17715
508	20240426	101700	179805304	1973	1974	1974	1973	3754
509	20240426	101600	172398654	1975	1975	1975	1975	2
510	20240426	101500	172394704	1973	1974	1974	1973	2184
511	20240426	101400	168083509	1975	1975	1975	1975	100
512	20240426	101300	167886009	1975	1975	1975	1975	7
513	20240426	101200	167872184	1975	1975	1975	1975	7
514	20240426	101100	167858359	1974	1974	1974	1974	689
515	20240426	101000	166498273	1975	1975	1975	1975	1718
516	20240426	100900	163105223	1976	1976	1976	1976	43
517	20240426	100800	163020255	1977	1977	1977	1977	9
518	20240426	100700	163002462	1977	1977	1977	1976	801
519	20240426	100600	161419666	1977	1977	1977	1977	95
520	20240426	100500	161231851	1977	1977	1977	1977	5
521	20240426	100400	161221966	1976	1976	1976	1976	60
522	20240426	100300	161103406	1976	1978	1978	1976	2205
523	20240426	100200	156746224	1978	1978	1978	1978	171
524	20240426	100100	156407986	1978	1978	1978	1978	47
525	20240426	100000	156315020	1976	1979	1979	1976	941
526	20240426	095900	154454356	1979	1979	1979	1979	123
527	20240426	095800	154210939	1977	1979	1979	1977	514
528	20240426	095700	153194328	1979	1979	1979	1979	4
529	20240426	095600	153186412	1978	1978	1978	1978	50
530	20240426	095500	153087512	1978	1978	1978	1978	1
531	20240426	095400	153085534	1976	1976	1976	1976	2427
532	20240426	095300	148289782	1979	1979	1979	1979	100
533	20240426	095200	148091882	1979	1979	1979	1979	5
534	20240426	095100	148081987	1976	1976	1976	1975	621
535	20240426	095000	146855382	1975	1976	1976	1975	1181
536	20240426	094900	144521903	1976	1976	1976	1976	127
537	20240426	094800	144270951	1979	1976	1979	1975	63
538	20240426	094700	144146471	1975	1976	1976	1975	520
539	20240426	094600	143119421	1975	1978	1978	1975	6200
540	20240426	094500	130864980	1978	1978	1978	1978	3
541	20240426	094400	130859046	1977	1978	1979	1977	36
542	20240426	094300	130787866	1977	1977	1982	1977	2558
543	20240426	094200	125730685	1977	1982	1982	1977	1911
544	20240426	094100	121952526	1982	1982	1982	1982	6
545	20240426	094000	121940634	1977	1982	1982	1977	3130
546	20240426	093900	115748283	1982	1980	1982	1980	14883
547	20240426	093800	86279941	1982	1982	1982	1981	33
548	20240426	093700	86214565	1981	1982	1982	1981	108
549	20240426	093600	86000612	1982	1982	1982	1982	80
550	20240426	093500	85842052	1982	1982	1982	1980	154
551	20240426	093400	85536926	1982	1980	1982	1980	1162
552	20240426	093300	83234142	1979	1980	1980	1979	113
553	20240426	093200	83010403	1982	1982	1982	1982	129
554	20240426	093100	82754725	1982	1977	1982	1977	229
555	20240426	093000	82301852	1977	1979	1979	1977	2262
556	20240426	092900	77829656	1982	1982	1982	1982	12
557	20240426	092800	77805872	1982	1978	1982	1978	5
558	20240426	092700	77795978	1982	1983	1983	1977	2003
559	20240426	092600	73836035	1983	1979	1983	1978	2306
560	20240426	092500	69274750	1979	1982	1983	1979	309
561	20240426	092400	68663026	1983	1981	1983	1979	6357
562	20240426	092300	56076322	1982	1983	1990	1982	4101
563	20240426	092200	47944468	1983	1983	1983	1983	108
564	20240426	092100	47730304	1983	1986	1986	1983	665
565	20240426	092000	46411235	1989	1989	1989	1989	1
566	20240426	091900	46409246	1990	1990	1990	1990	0
567	20240426	091800	46409246	1990	1990	1990	1990	1
568	20240426	091700	46407256	1983	1983	1983	1983	0
569	20240426	091600	46407256	1983	1989	1989	1983	250
570	20240426	091500	45911350	1990	1990	1990	1990	0
571	20240426	091400	45911350	1990	1990	1990	1990	6
572	20240426	091300	45899410	1990	1989	1990	1989	15
573	20240426	091200	45869572	1985	1985	1985	1985	3000
574	20240426	091100	39914572	1985	1985	1985	1985	3500
575	20240426	091000	32967072	1985	1986	1986	1985	868
576	20240426	090900	31244090	1985	1985	1985	1985	232
577	20240426	090800	30783570	1985	1982	1991	1980	3337
578	20240426	090700	24173808	1991	1991	1991	1991	132
579	20240426	090600	23910996	1991	1982	1991	1981	2220
580	20240426	090500	19511956	1990	1985	1990	1982	466
581	20240426	090400	18588321	1985	1981	1985	1981	2513
582	20240426	090300	13606820	1981	1985	1985	1981	3762
583	20240426	090200	6151311	1985	1992	1992	1985	52
584	20240426	090100	6048077	1990	1992	1992	1990	628
585	20240426	090000	4798157	1992	1984	1992	1984	2417