KissMeData/060230/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	194000	494445154	1961	1961	1961	1961	15991
3	20240117	193900	494445154	1961	1961	1961	1961	0
4	20240117	193800	494445154	1961	1961	1961	1961	0
5	20240117	193700	494445154	1961	1961	1961	1961	0
6	20240117	193600	494445154	1961	1961	1961	1961	0
7	20240117	193500	494445154	1961	1961	1961	1961	0
8	20240117	193400	494445154	1961	1961	1961	1961	0
9	20240117	193300	494445154	1961	1961	1961	1961	0
10	20240117	193200	494445154	1961	1961	1961	1961	0
11	20240117	193100	494445154	1961	1961	1961	1961	0
12	20240117	193000	494445154	1961	1961	1961	1961	0
13	20240117	192900	494445154	1961	1961	1961	1961	0
14	20240117	192800	494445154	1961	1961	1961	1961	0
15	20240117	192700	494445154	1961	1961	1961	1961	0
16	20240117	192600	494445154	1961	1961	1961	1961	0
17	20240117	192500	494445154	1961	1961	1961	1961	0
18	20240117	192400	494445154	1961	1961	1961	1961	0
19	20240117	192300	494445154	1961	1961	1961	1961	0
20	20240117	192200	494445154	1961	1961	1961	1961	0
21	20240117	192100	494445154	1961	1961	1961	1961	0
22	20240117	192000	494445154	1961	1961	1961	1961	0
23	20240117	191900	494445154	1961	1961	1961	1961	0
24	20240117	191800	494445154	1961	1961	1961	1961	0
25	20240117	191700	494445154	1961	1961	1961	1961	0
26	20240117	191600	494445154	1961	1961	1961	1961	0
27	20240117	191500	494445154	1961	1961	1961	1961	0
28	20240117	191400	494445154	1961	1961	1961	1961	0
29	20240117	191300	494445154	1961	1961	1961	1961	0
30	20240117	191200	494445154	1961	1961	1961	1961	0
31	20240117	191100	494445154	1961	1961	1961	1961	0
32	20240117	191000	494445154	1961	1961	1961	1961	15991
33	20240117	190900	494445154	1961	1961	1961	1961	0
34	20240117	190800	494445154	1961	1961	1961	1961	0
35	20240117	190700	494445154	1961	1961	1961	1961	0
36	20240117	190600	494445154	1961	1961	1961	1961	0
37	20240117	190500	494445154	1961	1961	1961	1961	0
38	20240117	190400	494445154	1961	1961	1961	1961	0
39	20240117	190300	494445154	1961	1961	1961	1961	0
40	20240117	190200	494445154	1961	1961	1961	1961	0
41	20240117	190100	494445154	1961	1961	1961	1961	0
42	20240117	190000	494445154	1961	1961	1961	1961	0
43	20240117	185900	494445154	1961	1961	1961	1961	0
44	20240117	185800	494445154	1961	1961	1961	1961	0
45	20240117	185700	494445154	1961	1961	1961	1961	0
46	20240117	185600	494445154	1961	1961	1961	1961	0
47	20240117	185500	494445154	1961	1961	1961	1961	0
48	20240117	185400	494445154	1961	1961	1961	1961	0
49	20240117	185300	494445154	1961	1961	1961	1961	0
50	20240117	185200	494445154	1961	1961	1961	1961	0
51	20240117	185100	494445154	1961	1961	1961	1961	0
52	20240117	185000	494445154	1961	1961	1961	1961	0
53	20240117	184900	494445154	1961	1961	1961	1961	0
54	20240117	184800	494445154	1961	1961	1961	1961	0
55	20240117	184700	494445154	1961	1961	1961	1961	0
56	20240117	184600	494445154	1961	1961	1961	1961	0
57	20240117	184500	494445154	1961	1961	1961	1961	0
58	20240117	184400	494445154	1961	1961	1961	1961	0
59	20240117	184300	494445154	1961	1961	1961	1961	0
60	20240117	184200	494445154	1961	1961	1961	1961	0
61	20240117	184100	494445154	1961	1961	1961	1961	0
62	20240117	184000	494445154	1961	1961	1961	1961	15991
63	20240117	183900	494445154	1961	1961	1961	1961	0
64	20240117	183800	494445154	1961	1961	1961	1961	0
65	20240117	183700	494445154	1961	1961	1961	1961	0
66	20240117	183600	494445154	1961	1961	1961	1961	0
67	20240117	183500	494445154	1961	1961	1961	1961	0
68	20240117	183400	494445154	1961	1961	1961	1961	0
69	20240117	183300	494445154	1961	1961	1961	1961	0
70	20240117	183200	494445154	1961	1961	1961	1961	0
71	20240117	183100	494445154	1961	1961	1961	1961	0
72	20240117	183000	494445154	1961	1961	1961	1961	0
73	20240117	182900	494445154	1961	1961	1961	1961	0
74	20240117	182800	494445154	1961	1961	1961	1961	0
75	20240117	182700	494445154	1961	1961	1961	1961	0
76	20240117	182600	494445154	1961	1961	1961	1961	0
77	20240117	182500	494445154	1961	1961	1961	1961	0
78	20240117	182400	494445154	1961	1961	1961	1961	0
79	20240117	182300	494445154	1961	1961	1961	1961	0
80	20240117	182200	494445154	1961	1961	1961	1961	0
81	20240117	182100	494445154	1961	1961	1961	1961	0
82	20240117	182000	494445154	1961	1961	1961	1961	0
83	20240117	181900	494445154	1961	1961	1961	1961	0
84	20240117	181800	494445154	1961	1961	1961	1961	0
85	20240117	181700	494445154	1961	1961	1961	1961	0
86	20240117	181600	494445154	1961	1961	1961	1961	0
87	20240117	181500	494445154	1961	1961	1961	1961	0
88	20240117	181400	494445154	1961	1961	1961	1961	0
89	20240117	181300	494445154	1961	1961	1961	1961	0
90	20240117	181200	494445154	1961	1961	1961	1961	0
91	20240117	181100	494445154	1961	1961	1961	1961	0
92	20240117	181000	494445154	1961	1961	1961	1961	15991
93	20240117	180900	494445154	1961	1961	1961	1961	0
94	20240117	180800	494445154	1961	1961	1961	1961	0
95	20240117	180700	494445154	1961	1961	1961	1961	0
96	20240117	180600	494445154	1961	1961	1961	1961	0
97	20240117	180500	494445154	1961	1961	1961	1961	0
98	20240117	180400	494445154	1961	1961	1961	1961	0
99	20240117	180300	494445154	1961	1961	1961	1961	0
100	20240117	180200	494445154	1961	1961	1961	1961	0
101	20240117	180100	494445154	1961	1961	1961	1961	0
102	20240117	180000	494445154	1961	1961	1961	1961	0
103	20240117	175900	494445154	1961	1961	1961	1961	0
104	20240117	175800	494445154	1961	1961	1961	1961	0
105	20240117	175700	494445154	1961	1961	1961	1961	0
106	20240117	175600	494445154	1961	1961	1961	1961	0
107	20240117	175500	494445154	1961	1961	1961	1961	0
108	20240117	175400	494445154	1961	1961	1961	1961	0
109	20240117	175300	494445154	1961	1961	1961	1961	0
110	20240117	175200	494445154	1961	1961	1961	1961	0
111	20240117	175100	494445154	1961	1961	1961	1961	0
112	20240117	175000	494445154	1961	1961	1961	1961	0
113	20240117	174900	494445154	1961	1961	1961	1961	0
114	20240117	174800	494445154	1961	1961	1961	1961	0
115	20240117	174700	494445154	1961	1961	1961	1961	0
116	20240117	174600	494445154	1961	1961	1961	1961	0
117	20240117	174500	494445154	1961	1961	1961	1961	0
118	20240117	174400	494445154	1961	1961	1961	1961	0
119	20240117	174300	494445154	1961	1961	1961	1961	0
120	20240117	174200	494445154	1961	1961	1961	1961	0
121	20240117	174100	494445154	1961	1961	1961	1961	0
122	20240117	174000	494445154	1961	1961	1961	1961	15991
123	20240117	173900	494445154	1961	1961	1961	1961	0
124	20240117	173800	494445154	1961	1961	1961	1961	0
125	20240117	173700	494445154	1961	1961	1961	1961	0
126	20240117	173600	494445154	1961	1961	1961	1961	0
127	20240117	173500	494445154	1961	1961	1961	1961	0
128	20240117	173400	494445154	1961	1961	1961	1961	0
129	20240117	173300	494445154	1961	1961	1961	1961	0
130	20240117	173200	494445154	1961	1961	1961	1961	0
131	20240117	173100	494445154	1961	1961	1961	1961	0
132	20240117	173000	494445154	1961	1961	1961	1961	0
133	20240117	172900	494445154	1961	1961	1961	1961	0
134	20240117	172800	494445154	1961	1961	1961	1961	0
135	20240117	172700	494445154	1961	1961	1961	1961	0
136	20240117	172600	494445154	1961	1961	1961	1961	0
137	20240117	172500	494445154	1961	1961	1961	1961	0
138	20240117	172400	494445154	1961	1961	1961	1961	0
139	20240117	172300	494445154	1961	1961	1961	1961	0
140	20240117	172200	494445154	1961	1961	1961	1961	0
141	20240117	172100	494445154	1961	1961	1961	1961	0
142	20240117	172000	494445154	1961	1961	1961	1961	0
143	20240117	171900	494445154	1961	1961	1961	1961	0
144	20240117	171800	494445154	1961	1961	1961	1961	0
145	20240117	171700	494445154	1961	1961	1961	1961	0
146	20240117	171600	494445154	1961	1961	1961	1961	0
147	20240117	171500	494445154	1961	1961	1961	1961	0
148	20240117	171400	494445154	1961	1961	1961	1961	0
149	20240117	171300	494445154	1961	1961	1961	1961	0
150	20240117	171200	494445154	1961	1961	1961	1961	0
151	20240117	171100	494445154	1961	1961	1961	1961	0
152	20240117	171000	494445154	1961	1961	1961	1961	15991
153	20240117	170900	494445154	1961	1961	1961	1961	0
154	20240117	170800	494445154	1961	1961	1961	1961	0
155	20240117	170700	494445154	1961	1961	1961	1961	0
156	20240117	170600	494445154	1961	1961	1961	1961	0
157	20240117	170500	494445154	1961	1961	1961	1961	0
158	20240117	170400	494445154	1961	1961	1961	1961	0
159	20240117	170300	494445154	1961	1961	1961	1961	0
160	20240117	170200	494445154	1961	1961	1961	1961	0
161	20240117	170100	494445154	1961	1961	1961	1961	0
162	20240117	170000	494445154	1961	1961	1961	1961	0
163	20240117	165900	494445154	1961	1961	1961	1961	0
164	20240117	165800	494445154	1961	1961	1961	1961	0
165	20240117	165700	494445154	1961	1961	1961	1961	0
166	20240117	165600	494445154	1961	1961	1961	1961	0
167	20240117	165500	494445154	1961	1961	1961	1961	0
168	20240117	165400	494445154	1961	1961	1961	1961	0
169	20240117	165300	494445154	1961	1961	1961	1961	0
170	20240117	165200	494445154	1961	1961	1961	1961	0
171	20240117	165100	494445154	1961	1961	1961	1961	0
172	20240117	165000	494445154	1961	1961	1961	1961	0
173	20240117	164900	494445154	1961	1961	1961	1961	0
174	20240117	164800	494445154	1961	1961	1961	1961	0
175	20240117	164700	494445154	1961	1961	1961	1961	0
176	20240117	164600	494445154	1961	1961	1961	1961	0
177	20240117	164500	494445154	1961	1961	1961	1961	0
178	20240117	164400	494445154	1961	1961	1961	1961	0
179	20240117	164300	494445154	1961	1961	1961	1961	0
180	20240117	164200	494445154	1961	1961	1961	1961	0
181	20240117	164100	494445154	1961	1961	1961	1961	0
182	20240117	164000	494445154	1961	1961	1961	1961	15991
183	20240117	163900	494445154	1961	1961	1961	1961	0
184	20240117	163800	494445154	1961	1961	1961	1961	0
185	20240117	163700	494445154	1961	1961	1961	1961	0
186	20240117	163600	494445154	1961	1961	1961	1961	0
187	20240117	163500	494445154	1961	1961	1961	1961	0
188	20240117	163400	494445154	1961	1961	1961	1961	0
189	20240117	163300	494445154	1961	1961	1961	1961	0
190	20240117	163200	494445154	1961	1961	1961	1961	0
191	20240117	163100	494445154	1961	1961	1961	1961	0
192	20240117	163000	494445154	1961	1961	1961	1961	0
193	20240117	162900	494445154	1961	1961	1961	1961	0
194	20240117	162800	494445154	1961	1961	1961	1961	0
195	20240117	162700	494445154	1961	1961	1961	1961	0
196	20240117	162600	494445154	1961	1961	1961	1961	0
197	20240117	162500	494445154	1961	1961	1961	1961	0
198	20240117	162400	494445154	1961	1961	1961	1961	0
199	20240117	162300	494445154	1961	1961	1961	1961	0
200	20240117	162200	494445154	1961	1961	1961	1961	0
201	20240117	162100	494445154	1961	1961	1961	1961	0
202	20240117	162000	494445154	1961	1961	1961	1961	0
203	20240117	161900	494445154	1961	1961	1961	1961	0
204	20240117	161800	494445154	1961	1961	1961	1961	0
205	20240117	161700	494445154	1961	1961	1961	1961	0
206	20240117	161600	494445154	1961	1961	1961	1961	0
207	20240117	161500	494445154	1961	1961	1961	1961	0
208	20240117	161400	494445154	1961	1961	1961	1961	0
209	20240117	161300	494445154	1961	1961	1961	1961	0
210	20240117	161200	494445154	1961	1961	1961	1961	0
211	20240117	161100	494445154	1961	1961	1961	1961	0
212	20240117	161000	494445154	1961	1961	1961	1961	15991
213	20240117	160900	494445154	1961	1961	1961	1961	0
214	20240117	160800	494445154	1961	1961	1961	1961	0
215	20240117	160700	494445154	1961	1961	1961	1961	0
216	20240117	160600	494445154	1961	1961	1961	1961	0
217	20240117	160500	494445154	1961	1961	1961	1961	0
218	20240117	160400	494445154	1961	1961	1961	1961	0
219	20240117	160300	494445154	1961	1961	1961	1961	0
220	20240117	160200	494445154	1961	1961	1961	1961	0
221	20240117	160100	494445154	1961	1961	1961	1961	0
222	20240117	160000	494445154	1961	1961	1961	1961	0
223	20240117	155900	494445154	1961	1961	1961	1961	0
224	20240117	155800	494445154	1961	1961	1961	1961	0
225	20240117	155700	494445154	1961	1961	1961	1961	0
226	20240117	155600	494445154	1961	1961	1961	1961	0
227	20240117	155500	494445154	1961	1961	1961	1961	0
228	20240117	155400	494445154	1961	1961	1961	1961	0
229	20240117	155300	494445154	1961	1961	1961	1961	0
230	20240117	155200	494445154	1961	1961	1961	1961	0
231	20240117	155100	494445154	1961	1961	1961	1961	0
232	20240117	155000	494445154	1961	1961	1961	1961	0
233	20240117	154900	494445154	1961	1961	1961	1961	0
234	20240117	154800	494445154	1961	1961	1961	1961	0
235	20240117	154700	494445154	1961	1961	1961	1961	0
236	20240117	154600	494445154	1961	1961	1961	1961	0
237	20240117	154500	494445154	1961	1961	1961	1961	0
238	20240117	154400	494445154	1961	1961	1961	1961	0
239	20240117	154300	494445154	1961	1961	1961	1961	0
240	20240117	154200	494445154	1961	1961	1961	1961	0
241	20240117	154100	494445154	1961	1961	1961	1961	0
242	20240117	154000	494445154	1961	1961	1961	1961	15991
243	20240117	153900	494445154	1961	1961	1961	1961	0
244	20240117	153800	494445154	1961	1961	1961	1961	0
245	20240117	153700	494445154	1961	1961	1961	1961	0
246	20240117	153600	494445154	1961	1961	1961	1961	0
247	20240117	153500	494445154	1961	1961	1961	1961	0
248	20240117	153400	494445154	1961	1961	1961	1961	0
249	20240117	153300	494445154	1961	1961	1961	1961	0
250	20240117	153200	494445154	1961	1961	1961	1961	0
251	20240117	153100	494445154	1961	1961	1961	1961	0
252	20240117	153000	494445154	1961	1961	1961	1961	15991
253	20240117	152900	463086803	1964	1964	1964	1964	0
254	20240117	152800	463086803	1964	1964	1964	1964	0
255	20240117	152700	463086803	1964	1964	1964	1964	0
256	20240117	152600	463086803	1964	1964	1964	1964	0
257	20240117	152500	463086803	1964	1964	1964	1964	0
258	20240117	152400	463086803	1964	1964	1964	1964	0
259	20240117	152300	463086803	1964	1964	1964	1964	0
260	20240117	152200	463086803	1964	1964	1964	1964	0
261	20240117	152100	463086803	1964	1964	1964	1964	0
262	20240117	152000	463086803	1964	1964	1964	1964	0
263	20240117	151900	463086803	1964	1972	1972	1964	105
264	20240117	151800	462879775	1964	1964	1974	1964	4
265	20240117	151700	462871899	1974	1974	1974	1974	1
266	20240117	151600	462869925	1964	1965	1965	1964	2409
267	20240117	151500	458138127	1965	1965	1965	1965	0
268	20240117	151400	458138127	1965	1965	1965	1965	4
269	20240117	151300	458130267	1964	1970	1970	1964	373
270	20240117	151200	457397088	1974	1974	1974	1974	10
271	20240117	151100	457377348	1974	1974	1974	1974	0
272	20240117	151000	457377348	1974	1974	1974	1974	11
273	20240117	150900	457355634	1974	1973	1974	1973	1000
274	20240117	150800	455381644	1974	1964	1974	1964	24981
275	20240117	150700	406293935	1965	1965	1965	1965	2456
276	20240117	150600	401467895	1965	1965	1965	1964	1414
277	20240117	150500	398690172	1964	1974	1974	1964	5438
278	20240117	150400	387996638	1972	1975	1975	1972	26
279	20240117	150300	387945333	1975	1975	1975	1975	2
280	20240117	150200	387941383	1975	1975	1975	1975	7
281	20240117	150100	387927558	1978	1978	1978	1978	1
282	20240117	150000	387925580	1971	1978	1978	1971	15
283	20240117	145900	387896008	1970	1970	1970	1970	85
284	20240117	145800	387728558	1970	1970	1971	1969	444
285	20240117	145700	386853872	1978	1978	1978	1978	0
286	20240117	145600	386853872	1978	1978	1978	1978	600
287	20240117	145500	385667072	1979	1979	1979	1979	0
288	20240117	145400	385667072	1979	1979	1979	1979	3
289	20240117	145300	385661135	1979	1979	1979	1979	0
290	20240117	145200	385661135	1979	1979	1979	1979	0
291	20240117	145100	385661135	1979	1979	1979	1979	0
292	20240117	145000	385661135	1979	1979	1979	1979	0
293	20240117	144900	385661135	1979	1979	1979	1979	25
294	20240117	144800	385611660	1979	1968	1979	1968	352
295	20240117	144700	384918902	1968	1968	1968	1968	48
296	20240117	144600	384824438	1968	1969	1969	1968	140
297	20240117	144500	384548862	1970	1972	1972	1970	68
298	20240117	144400	384414876	1971	1971	1971	1971	100
299	20240117	144300	384217776	1972	1972	1972	1972	0
300	20240117	144200	384217776	1972	1981	1981	1972	133
301	20240117	144100	383955419	1981	1981	1981	1981	0
302	20240117	144000	383955419	1981	1981	1981	1981	0
303	20240117	143900	383955419	1981	1981	1981	1981	300
304	20240117	143800	383361119	1981	1972	1981	1972	2
305	20240117	143700	383357166	1972	1972	1972	1972	19
306	20240117	143600	383319698	1984	1984	1984	1984	0
307	20240117	143500	383319698	1984	1984	1984	1984	0
308	20240117	143400	383319698	1984	1984	1984	1984	0
309	20240117	143300	383319698	1984	1984	1984	1984	0
310	20240117	143200	383319698	1984	1984	1984	1984	0
311	20240117	143100	383319698	1984	1984	1984	1984	20
312	20240117	143000	383280018	1984	1970	1984	1970	1278
313	20240117	142900	380749278	1981	1975	1981	1975	3010
314	20240117	142800	374799096	1975	1966	1975	1966	1288
315	20240117	142700	372262766	1965	1965	1965	1965	838
316	20240117	142600	370616096	1965	1965	1965	1965	99
317	20240117	142500	370421561	1965	1965	1965	1965	157
318	20240117	142400	370113056	1965	1965	1966	1965	2839
319	20240117	142300	364534179	1965	1965	1965	1965	1
320	20240117	142200	364532214	1966	1966	1966	1966	0
321	20240117	142100	364532214	1966	1966	1966	1966	1
322	20240117	142000	364530248	1965	1965	1965	1965	8
323	20240117	141900	364514528	1966	1966	1966	1965	18
324	20240117	141800	364479144	1970	1970	1970	1970	0
325	20240117	141700	364479144	1970	1970	1970	1970	0
326	20240117	141600	364479144	1970	1970	1970	1970	0
327	20240117	141500	364479144	1970	1970	1970	1970	200
328	20240117	141400	364085144	1970	1970	1970	1970	0
329	20240117	141300	364085144	1970	1970	1970	1970	3
330	20240117	141200	364079234	1967	1967	1967	1967	0
331	20240117	141100	364079234	1967	1969	1969	1967	63
332	20240117	141000	363955231	1970	1970	1970	1970	0
333	20240117	140900	363955231	1970	1970	1970	1970	0
334	20240117	140800	363955231	1970	1970	1970	1970	0
335	20240117	140700	363955231	1970	1970	1970	1970	0
336	20240117	140600	363955231	1970	1975	1975	1970	261
337	20240117	140500	363440561	1975	1975	1975	1975	1
338	20240117	140400	363438586	1975	1975	1975	1975	0
339	20240117	140300	363438586	1975	1975	1975	1975	204
340	20240117	140200	363035686	1975	1975	1975	1975	200
341	20240117	140100	362640686	1975	1975	1975	1975	0
342	20240117	140000	362640686	1975	1975	1975	1975	0
343	20240117	135900	362640686	1975	1975	1975	1975	0
344	20240117	135800	362640686	1975	1975	1975	1975	0
345	20240117	135700	362640686	1975	1975	1975	1975	55
346	20240117	135600	362532061	1976	1976	1976	1976	0
347	20240117	135500	362532061	1976	1976	1976	1976	1
348	20240117	135400	362530085	1976	1976	1976	1976	2
349	20240117	135300	362526133	1970	1970	1970	1970	936
350	20240117	135200	360682213	1970	1970	1970	1970	0
351	20240117	135100	360682213	1970	1970	1970	1970	103
352	20240117	135000	360479303	1970	1970	1970	1970	98
353	20240117	134900	360286243	1964	1964	1964	1964	0
354	20240117	134800	360286243	1964	1964	1964	1964	89
355	20240117	134700	360111447	1964	1964	1964	1964	100
356	20240117	134600	359915047	1969	1967	1969	1967	811
357	20240117	134500	358318408	1963	1963	1963	1963	0
358	20240117	134400	358318408	1963	1963	1963	1963	622
359	20240117	134300	357097422	1967	1965	1967	1965	573
360	20240117	134200	355970416	1965	1965	1965	1965	152
361	20240117	134100	355671736	1963	1963	1963	1963	700
362	20240117	134000	354297636	1963	1962	1963	1962	163
363	20240117	133900	353977730	1962	1962	1962	1962	0
364	20240117	133800	353977730	1962	1963	1963	1962	34
365	20240117	133700	353911018	1962	1964	1964	1962	1436
366	20240117	133600	351092165	1964	1965	1965	1964	1184
367	20240117	133500	348766527	1966	1966	1966	1966	1
368	20240117	133400	348764561	1967	1966	1967	1965	1003
369	20240117	133300	346793512	1967	1967	1967	1967	1
370	20240117	133200	346791545	1966	1966	1966	1966	145
371	20240117	133100	346506475	1966	1966	1966	1966	185
372	20240117	133000	346142765	1966	1966	1966	1966	6
373	20240117	132900	346130969	1965	1965	1965	1965	0
374	20240117	132800	346130969	1965	1965	1965	1965	926
375	20240117	132700	344311379	1966	1966	1966	1966	0
376	20240117	132600	344311379	1966	1966	1966	1966	200
377	20240117	132500	343918179	1966	1967	1967	1966	561
378	20240117	132400	342815236	1967	1967	1967	1967	132
379	20240117	132300	342555592	1967	1967	1967	1967	378
380	20240117	132200	341812066	1967	1966	1967	1966	2556
381	20240117	132100	336784970	1965	1966	1966	1965	2586
382	20240117	132000	331701086	1966	1966	1966	1966	0
383	20240117	131900	331701086	1966	1966	1966	1966	0
384	20240117	131800	331701086	1966	1966	1966	1966	0
385	20240117	131700	331701086	1966	1966	1966	1966	231
386	20240117	131600	331246940	1966	1966	1966	1966	0
387	20240117	131500	331246940	1966	1965	1966	1965	430
388	20240117	131400	330401890	1965	1965	1965	1965	0
389	20240117	131300	330401890	1965	1965	1965	1965	0
390	20240117	131200	330401890	1965	1965	1965	1965	0
391	20240117	131100	330401890	1965	1966	1966	1965	663
392	20240117	131000	329099085	1966	1966	1966	1966	9
393	20240117	130900	329081391	1966	1966	1966	1966	0
394	20240117	130800	329081391	1966	1966	1966	1965	11
395	20240117	130700	329059766	1966	1966	1966	1966	5
396	20240117	130600	329049936	1966	1966	1966	1966	2
397	20240117	130500	329046004	1966	1966	1966	1966	2
398	20240117	130400	329042072	1966	1966	1966	1966	1
399	20240117	130300	329040106	1965	1966	1966	1965	5813
400	20240117	130200	317617544	1967	1967	1967	1966	1457
401	20240117	130100	314752980	1967	1967	1967	1967	1
402	20240117	130000	314751013	1966	1966	1966	1966	2000
403	20240117	125900	310819013	1967	1967	1967	1967	566
404	20240117	125800	309705691	1969	1969	1969	1969	0
405	20240117	125700	309705691	1969	1969	1969	1969	1
406	20240117	125600	309703722	1967	1968	1968	1967	185
407	20240117	125500	309339723	1969	1969	1969	1969	0
408	20240117	125400	309339723	1969	1969	1969	1969	0
409	20240117	125300	309339723	1969	1968	1969	1968	116
410	20240117	125200	309111320	1969	1969	1969	1969	0
411	20240117	125100	309111320	1969	1969	1969	1969	1602
412	20240117	125000	305956982	1969	1969	1969	1969	1
413	20240117	124900	305955013	1968	1969	1969	1968	329
414	20240117	124800	305307323	1969	1969	1969	1969	10
415	20240117	124700	305287633	1970	1970	1970	1970	0
416	20240117	124600	305287633	1970	1970	1970	1970	0
417	20240117	124500	305287633	1970	1970	1970	1970	6
418	20240117	124400	305275813	1970	1970	1970	1970	0
419	20240117	124300	305275813	1970	1970	1970	1970	0
420	20240117	124200	305275813	1970	1970	1970	1970	0
421	20240117	124100	305275813	1970	1970	1970	1970	0
422	20240117	124000	305275813	1970	1970	1970	1970	0
423	20240117	123900	305275813	1970	1970	1970	1970	820
424	20240117	123800	303660413	1975	1975	1975	1975	0
425	20240117	123700	303660413	1975	1975	1975	1975	1
426	20240117	123600	303658438	1970	1970	1970	1970	0
427	20240117	123500	303658438	1970	1970	1970	1970	0
428	20240117	123400	303658438	1970	1974	1974	1970	1303
429	20240117	123300	301091467	1974	1974	1974	1974	2
430	20240117	123200	301087519	1975	1975	1975	1975	5
431	20240117	123100	301077644	1975	1975	1975	1975	0
432	20240117	123000	301077644	1975	1975	1975	1975	0
433	20240117	122900	301077644	1975	1975	1975	1975	0
434	20240117	122800	301077644	1975	1975	1975	1975	0
435	20240117	122700	301077644	1975	1975	1975	1975	0
436	20240117	122600	301077644	1975	1970	1975	1970	252
437	20240117	122500	300581199	1970	1970	1970	1970	0
438	20240117	122400	300581199	1970	1971	1971	1970	980
439	20240117	122300	298650585	1971	1971	1971	1971	1
440	20240117	122200	298648614	1971	1971	1971	1971	1299
441	20240117	122100	296088285	1975	1975	1975	1975	10
442	20240117	122000	296068535	1975	1975	1975	1975	0
443	20240117	121900	296068535	1975	1975	1975	1975	143
444	20240117	121800	295786110	1975	1975	1975	1975	1
445	20240117	121700	295784135	1975	1975	1975	1975	3
446	20240117	121600	295778210	1970	1970	1970	1970	0
447	20240117	121500	295778210	1970	1971	1971	1970	1921
448	20240117	121400	291993540	1971	1975	1975	1971	125
449	20240117	121300	291747133	1975	1975	1975	1975	592
450	20240117	121200	290577933	1975	1975	1975	1975	0
451	20240117	121100	290577933	1975	1975	1975	1975	0
452	20240117	121000	290577933	1975	1975	1975	1975	0
453	20240117	120900	290577933	1975	1975	1975	1975	0
454	20240117	120800	290577933	1975	1975	1975	1975	0
455	20240117	120700	290577933	1975	1975	1975	1975	0
456	20240117	120600	290577933	1975	1975	1975	1975	3
457	20240117	120500	290572008	1975	1971	1975	1970	351
458	20240117	120400	289880478	1971	1971	1971	1971	10
459	20240117	120300	289860768	1975	1975	1975	1975	0
460	20240117	120200	289860768	1975	1974	1975	1974	501
461	20240117	120100	288871793	1974	1972	1974	1972	6
462	20240117	120000	288859959	1974	1974	1974	1974	0
463	20240117	115900	288859959	1974	1974	1974	1974	0
464	20240117	115800	288859959	1974	1974	1974	1974	253
465	20240117	115700	288360537	1974	1974	1974	1974	1
466	20240117	115600	288358563	1974	1974	1974	1974	0
467	20240117	115500	288358563	1974	1974	1974	1974	50
468	20240117	115400	288259863	1974	1974	1974	1974	0
469	20240117	115300	288259863	1974	1974	1974	1974	0
470	20240117	115200	288259863	1974	1967	1974	1967	118
471	20240117	115100	288027750	1974	1974	1974	1974	1
472	20240117	115000	288025776	1969	1969	1969	1969	1468
473	20240117	114900	285135284	1969	1969	1969	1969	0
474	20240117	114800	285135284	1969	1969	1969	1969	0
475	20240117	114700	285135284	1969	1967	1969	1965	2263
476	20240117	114600	280686878	1969	1968	1969	1967	286
477	20240117	114500	280123913	1969	1967	1969	1967	494
478	20240117	114400	279151413	1967	1967	1967	1967	200
479	20240117	114300	278758013	1967	1968	1968	1967	9445
480	20240117	114200	260170260	1968	1969	1969	1968	101
481	20240117	114100	259971491	1968	1968	1968	1968	0
482	20240117	114000	259971491	1968	1968	1969	1968	810
483	20240117	113900	258377408	1969	1968	1969	1968	4203
484	20240117	113800	250105881	1969	1969	1969	1969	12
485	20240117	113700	250082253	1970	1970	1970	1970	3
486	20240117	113600	250076343	1974	1968	1974	1968	684
487	20240117	113500	248730225	1974	1974	1974	1974	300
488	20240117	113400	248138025	1974	1968	1974	1968	682
489	20240117	113300	246795843	1968	1969	1969	1968	2252
490	20240117	113200	242362455	1969	1971	1971	1969	898
491	20240117	113100	240594089	1976	1976	1976	1976	50
492	20240117	113000	240495289	1976	1976	1976	1976	0
493	20240117	112900	240495289	1976	1976	1976	1976	1
494	20240117	112800	240493313	1969	1969	1969	1969	0
495	20240117	112700	240493313	1969	1969	1969	1969	0
496	20240117	112600	240493313	1969	1969	1969	1969	2
497	20240117	112500	240489375	1976	1976	1976	1976	4
498	20240117	112400	240481471	1976	1969	1976	1969	101
499	20240117	112300	240282595	1969	1969	1969	1969	1000
500	20240117	112200	238313595	1969	1969	1969	1969	500
501	20240117	112100	237329095	1969	1970	1970	1969	6211
502	20240117	112000	225098443	1970	1970	1970	1970	100
503	20240117	111900	224901443	1970	1972	1972	1969	571
504	20240117	111800	223776712	1972	1972	1972	1972	50
505	20240117	111700	223678112	1972	1972	1972	1972	200
506	20240117	111600	223283712	1972	1971	1972	1970	6220
507	20240117	111500	211028435	1972	1972	1972	1972	18
508	20240117	111400	210992939	1972	1972	1972	1972	25
509	20240117	111300	210943639	1972	1972	1972	1972	0
510	20240117	111200	210943639	1972	1972	1972	1971	1104
511	20240117	111100	208767573	1972	1972	1972	1972	261
512	20240117	111000	208252881	1971	1971	1971	1971	1126
513	20240117	110900	206033535	1972	1973	1973	1972	5153
514	20240117	110800	195871701	1975	1975	1975	1975	18
515	20240117	110700	195836151	1975	1975	1975	1975	18
516	20240117	110600	195800601	1972	1973	1973	1972	200
517	20240117	110500	195406101	1972	1972	1972	1972	0
518	20240117	110400	195406101	1972	1972	1972	1972	24
519	20240117	110300	195358773	1972	1973	1973	1972	1500
520	20240117	110200	192399745	1974	1974	1974	1974	497
521	20240117	110100	191418667	1974	1974	1974	1974	1
522	20240117	110000	191416693	1973	1973	1973	1973	0
523	20240117	105900	191416693	1973	1974	1974	1973	2126
524	20240117	105800	187221669	1974	1974	1974	1974	84
525	20240117	105700	187055853	1977	1974	1977	1973	633
526	20240117	105600	185804965	1977	1977	1977	1977	2
527	20240117	105500	185801011	1977	1977	1977	1977	0
528	20240117	105400	185801011	1977	1977	1977	1977	0
529	20240117	105300	185801011	1977	1977	1977	1977	10
530	20240117	105200	185781241	1979	1979	1979	1979	4
531	20240117	105100	185773325	1979	1979	1979	1979	0
532	20240117	105000	185773325	1979	1979	1979	1979	317
533	20240117	104900	185145982	1973	1973	1973	1973	0
534	20240117	104800	185145982	1973	1973	1973	1973	500
535	20240117	104700	184159482	1974	1979	1979	1974	134
536	20240117	104600	183894961	1974	1979	1979	1974	176
537	20240117	104500	183547532	1974	1974	1974	1974	0
538	20240117	104400	183547532	1974	1974	1974	1974	200
539	20240117	104300	183152732	1974	1974	1974	1974	0
540	20240117	104200	183152732	1974	1974	1974	1974	77
541	20240117	104100	183000734	1974	1974	1974	1974	0
542	20240117	104000	183000734	1974	1974	1974	1974	0
543	20240117	103900	183000734	1974	1974	1974	1974	0
544	20240117	103800	183000734	1974	1974	1974	1974	1577
545	20240117	103700	179887736	1973	1973	1973	1973	0
546	20240117	103600	179887736	1973	1973	1973	1973	205
547	20240117	103500	179483271	1974	1974	1974	1974	102
548	20240117	103400	179281923	1974	1974	1974	1974	0
549	20240117	103300	179281923	1974	1974	1974	1974	0
550	20240117	103200	179281923	1974	1974	1974	1974	10
551	20240117	103100	179262183	1973	1974	1974	1973	29
552	20240117	103000	179204950	1975	1975	1975	1975	1
553	20240117	102900	179202975	1973	1973	1973	1973	3
554	20240117	102800	179197056	1973	1973	1973	1973	2
555	20240117	102700	179193110	1979	1979	1979	1979	12
556	20240117	102600	179169362	1979	1979	1979	1979	0
557	20240117	102500	179169362	1979	1979	1979	1979	100
558	20240117	102400	178971462	1979	1979	1979	1979	0
559	20240117	102300	178971462	1979	1979	1979	1979	0
560	20240117	102200	178971462	1979	1979	1979	1979	2
561	20240117	102100	178967504	1970	1970	1970	1970	1839
562	20240117	102000	175344674	1980	1980	1980	1980	0
563	20240117	101900	175344674	1980	1980	1980	1980	13
564	20240117	101800	175318934	1980	1980	1980	1980	6
565	20240117	101700	175307054	1971	1971	1971	1971	2
566	20240117	101600	175303112	1971	1971	1971	1971	608
567	20240117	101500	174104744	1980	1980	1980	1980	0
568	20240117	101400	174104744	1980	1980	1980	1980	0
569	20240117	101300	174104744	1980	1980	1980	1980	0
570	20240117	101200	174104744	1980	1980	1980	1980	20
571	20240117	101100	174065144	1980	1970	1980	1970	546
572	20240117	101000	172984514	1970	1971	1971	1970	2000
573	20240117	100900	169042915	1981	1981	1981	1981	2
574	20240117	100800	169038953	1981	1981	1981	1981	0
575	20240117	100700	169038953	1981	1981	1981	1981	0
576	20240117	100600	169038953	1981	1981	1981	1981	0
577	20240117	100500	169038953	1981	1979	1981	1979	202
578	20240117	100400	168638807	1981	1981	1981	1981	0
579	20240117	100300	168638807	1981	1981	1981	1981	1
580	20240117	100200	168636826	1979	1974	1979	1971	3707
581	20240117	100100	161325055	1974	1975	1975	1974	221
582	20240117	100000	160888601	1973	1973	1973	1973	271
583	20240117	095900	160353918	1973	1974	1974	1973	2762
584	20240117	095800	154902492	1973	1973	1973	1973	1221
585	20240117	095700	152493459	1981	1974	1981	1974	1398
586	20240117	095600	149733800	1974	1974	1974	1974	30
587	20240117	095500	149674580	1972	1972	1972	1972	38
588	20240117	095400	149599644	1972	1972	1972	1972	645
589	20240117	095300	148327704	1980	1982	1982	1972	104
590	20240117	095200	148121786	1973	1973	1973	1973	6
591	20240117	095100	148109948	1972	1983	1983	1972	12
592	20240117	095000	148086163	1983	1983	1983	1982	1487
593	20240117	094900	145138908	1982	1982	1982	1982	35
594	20240117	094800	145069538	1982	1973	1982	1972	61
595	20240117	094700	144949186	1972	1972	1972	1972	1
596	20240117	094600	144947214	1973	1973	1973	1973	0
597	20240117	094500	144947214	1973	1973	1973	1973	0
598	20240117	094400	144947214	1973	1973	1973	1973	1000
599	20240117	094300	142974214	1973	1980	1980	1973	400
600	20240117	094200	142185007	1973	1973	1973	1973	0
601	20240117	094100	142185007	1973	1971	1973	1971	2286
602	20240117	094000	137676328	1971	1971	1971	1971	13
603	20240117	093900	137650705	1971	1971	1971	1970	51
604	20240117	093800	137550214	1971	1971	1971	1971	26
605	20240117	093700	137498968	1971	1970	1971	1970	22
606	20240117	093600	137455626	1972	1973	1973	1972	101
607	20240117	093500	137256453	1968	1973	1973	1968	13513
608	20240117	093400	110630670	1973	1973	1973	1973	0
609	20240117	093300	110630670	1973	1981	1981	1973	510
610	20240117	093200	109620440	1981	1981	1981	1981	1
611	20240117	093100	109618459	1973	1975	1975	1973	1171
612	20240117	093000	107307578	1984	1984	1984	1983	201
613	20240117	092900	106908894	1984	1984	1984	1984	1
614	20240117	092800	106906910	1974	1984	1984	1974	700
615	20240117	092700	105523110	1984	1984	1984	1984	1
616	20240117	092600	105521126	1974	1974	1974	1974	43
617	20240117	092500	105436244	1974	1973	1977	1973	966
618	20240117	092400	103529123	1977	1977	1977	1977	1
619	20240117	092300	103527146	1973	1973	1973	1973	3
620	20240117	092200	103521227	1977	1974	1977	1973	1665
621	20240117	092100	100235968	1977	1977	1977	1977	501
622	20240117	092000	99245491	1974	1974	1974	1974	613
623	20240117	091900	98035429	1974	1975	1975	1974	6190
624	20240117	091800	85810189	1975	1975	1975	1975	4177
625	20240117	091700	77560614	1975	1975	1975	1975	4998
626	20240117	091600	67689564	1975	1977	1977	1975	1927
627	20240117	091500	63882085	1984	1984	1984	1984	0
628	20240117	091400	63882085	1984	1978	1984	1978	528
629	20240117	091300	62836954	1975	1976	1976	1975	151
630	20240117	091200	62538618	1976	1981	1981	1976	9686
631	20240117	091100	43357437	1983	1983	1988	1981	1437
632	20240117	091000	40510204	1983	1989	1989	1983	618
633	20240117	090900	39282236	1989	1999	1999	1989	13687
634	20240117	090800	11984141	2025	2025	2025	2025	702
635	20240117	090700	10562591	2025	2005	2025	2000	1669
636	20240117	090600	7211566	2030	2030	2030	2030	507
637	20240117	090500	6182356	2010	2020	2030	2010	1473
638	20240117	090400	3200836	2000	2000	2000	2000	1
639	20240117	090300	3198836	2000	2000	2000	2000	280
640	20240117	090200	2638836	1997	1997	1997	1997	0
641	20240117	090100	2638836	1997	1997	1997	1997	124
642	20240117	090000	2391208	1996	1996	1996	1996	1198