KissMeData/012860/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	185800	355394735	1960	1960	1960	1960	4084
3	20240119	185700	355394735	1960	1960	1960	1960	0
4	20240119	185600	355394735	1960	1960	1960	1960	0
5	20240119	185500	355394735	1960	1960	1960	1960	0
6	20240119	185400	355394735	1960	1960	1960	1960	0
7	20240119	185300	355394735	1960	1960	1960	1960	0
8	20240119	185200	355394735	1960	1960	1960	1960	0
9	20240119	185100	355394735	1960	1960	1960	1960	0
10	20240119	185000	355394735	1960	1960	1960	1960	0
11	20240119	184900	355394735	1960	1960	1960	1960	0
12	20240119	184800	355394735	1960	1960	1960	1960	0
13	20240119	184700	355394735	1960	1960	1960	1960	0
14	20240119	184600	355394735	1960	1960	1960	1960	0
15	20240119	184500	355394735	1960	1960	1960	1960	0
16	20240119	184400	355394735	1960	1960	1960	1960	0
17	20240119	184300	355394735	1960	1960	1960	1960	0
18	20240119	184200	355394735	1960	1960	1960	1960	0
19	20240119	184100	355394735	1960	1960	1960	1960	0
20	20240119	184000	355394735	1960	1960	1960	1960	0
21	20240119	183900	355394735	1960	1960	1960	1960	0
22	20240119	183800	355394735	1960	1960	1960	1960	0
23	20240119	183700	355394735	1960	1960	1960	1960	0
24	20240119	183600	355394735	1960	1960	1960	1960	0
25	20240119	183500	355394735	1960	1960	1960	1960	0
26	20240119	183400	355394735	1960	1960	1960	1960	0
27	20240119	183300	355394735	1960	1960	1960	1960	0
28	20240119	183200	355394735	1960	1960	1960	1960	0
29	20240119	183100	355394735	1960	1960	1960	1960	0
30	20240119	183000	355394735	1960	1960	1960	1960	0
31	20240119	182900	355394735	1960	1960	1960	1960	0
32	20240119	182800	355394735	1960	1960	1960	1960	4084
33	20240119	182700	355394735	1960	1960	1960	1960	0
34	20240119	182600	355394735	1960	1960	1960	1960	0
35	20240119	182500	355394735	1960	1960	1960	1960	0
36	20240119	182400	355394735	1960	1960	1960	1960	0
37	20240119	182300	355394735	1960	1960	1960	1960	0
38	20240119	182200	355394735	1960	1960	1960	1960	0
39	20240119	182100	355394735	1960	1960	1960	1960	0
40	20240119	182000	355394735	1960	1960	1960	1960	0
41	20240119	181900	355394735	1960	1960	1960	1960	0
42	20240119	181800	355394735	1960	1960	1960	1960	0
43	20240119	181700	355394735	1960	1960	1960	1960	0
44	20240119	181600	355394735	1960	1960	1960	1960	0
45	20240119	181500	355394735	1960	1960	1960	1960	0
46	20240119	181400	355394735	1960	1960	1960	1960	0
47	20240119	181300	355394735	1960	1960	1960	1960	0
48	20240119	181200	355394735	1960	1960	1960	1960	0
49	20240119	181100	355394735	1960	1960	1960	1960	0
50	20240119	181000	355394735	1960	1960	1960	1960	0
51	20240119	180900	355394735	1960	1960	1960	1960	0
52	20240119	180800	355394735	1960	1960	1960	1960	0
53	20240119	180700	355394735	1960	1960	1960	1960	0
54	20240119	180600	355394735	1960	1960	1960	1960	0
55	20240119	180500	355394735	1960	1960	1960	1960	0
56	20240119	180400	355394735	1960	1960	1960	1960	0
57	20240119	180300	355394735	1960	1960	1960	1960	0
58	20240119	180200	355394735	1960	1960	1960	1960	0
59	20240119	180100	355394735	1960	1960	1960	1960	0
60	20240119	180000	355394735	1960	1960	1960	1960	0
61	20240119	175900	355394735	1960	1960	1960	1960	0
62	20240119	175800	355394735	1960	1960	1960	1960	4084
63	20240119	175700	355394735	1960	1960	1960	1960	0
64	20240119	175600	355394735	1960	1960	1960	1960	0
65	20240119	175500	355394735	1960	1960	1960	1960	0
66	20240119	175400	355394735	1960	1960	1960	1960	0
67	20240119	175300	355394735	1960	1960	1960	1960	0
68	20240119	175200	355394735	1960	1960	1960	1960	0
69	20240119	175100	355394735	1960	1960	1960	1960	0
70	20240119	175000	355394735	1960	1960	1960	1960	0
71	20240119	174900	355394735	1960	1960	1960	1960	0
72	20240119	174800	355394735	1960	1960	1960	1960	0
73	20240119	174700	355394735	1960	1960	1960	1960	0
74	20240119	174600	355394735	1960	1960	1960	1960	0
75	20240119	174500	355394735	1960	1960	1960	1960	0
76	20240119	174400	355394735	1960	1960	1960	1960	0
77	20240119	174300	355394735	1960	1960	1960	1960	0
78	20240119	174200	355394735	1960	1960	1960	1960	0
79	20240119	174100	355394735	1960	1960	1960	1960	0
80	20240119	174000	355394735	1960	1960	1960	1960	0
81	20240119	173900	355394735	1960	1960	1960	1960	0
82	20240119	173800	355394735	1960	1960	1960	1960	0
83	20240119	173700	355394735	1960	1960	1960	1960	0
84	20240119	173600	355394735	1960	1960	1960	1960	0
85	20240119	173500	355394735	1960	1960	1960	1960	0
86	20240119	173400	355394735	1960	1960	1960	1960	0
87	20240119	173300	355394735	1960	1960	1960	1960	0
88	20240119	173200	355394735	1960	1960	1960	1960	0
89	20240119	173100	355394735	1960	1960	1960	1960	0
90	20240119	173000	355394735	1960	1960	1960	1960	0
91	20240119	172900	355394735	1960	1960	1960	1960	0
92	20240119	172800	355394735	1960	1960	1960	1960	4084
93	20240119	172700	355394735	1960	1960	1960	1960	0
94	20240119	172600	355394735	1960	1960	1960	1960	0
95	20240119	172500	355394735	1960	1960	1960	1960	0
96	20240119	172400	355394735	1960	1960	1960	1960	0
97	20240119	172300	355394735	1960	1960	1960	1960	0
98	20240119	172200	355394735	1960	1960	1960	1960	0
99	20240119	172100	355394735	1960	1960	1960	1960	0
100	20240119	172000	355394735	1960	1960	1960	1960	0
101	20240119	171900	355394735	1960	1960	1960	1960	0
102	20240119	171800	355394735	1960	1960	1960	1960	0
103	20240119	171700	355394735	1960	1960	1960	1960	0
104	20240119	171600	355394735	1960	1960	1960	1960	0
105	20240119	171500	355394735	1960	1960	1960	1960	0
106	20240119	171400	355394735	1960	1960	1960	1960	0
107	20240119	171300	355394735	1960	1960	1960	1960	0
108	20240119	171200	355394735	1960	1960	1960	1960	0
109	20240119	171100	355394735	1960	1960	1960	1960	0
110	20240119	171000	355394735	1960	1960	1960	1960	0
111	20240119	170900	355394735	1960	1960	1960	1960	0
112	20240119	170800	355394735	1960	1960	1960	1960	0
113	20240119	170700	355394735	1960	1960	1960	1960	0
114	20240119	170600	355394735	1960	1960	1960	1960	0
115	20240119	170500	355394735	1960	1960	1960	1960	0
116	20240119	170400	355394735	1960	1960	1960	1960	0
117	20240119	170300	355394735	1960	1960	1960	1960	0
118	20240119	170200	355394735	1960	1960	1960	1960	0
119	20240119	170100	355394735	1960	1960	1960	1960	0
120	20240119	170000	355394735	1960	1960	1960	1960	0
121	20240119	165900	355394735	1960	1960	1960	1960	0
122	20240119	165800	355394735	1960	1960	1960	1960	4084
123	20240119	165700	355394735	1960	1960	1960	1960	0
124	20240119	165600	355394735	1960	1960	1960	1960	0
125	20240119	165500	355394735	1960	1960	1960	1960	0
126	20240119	165400	355394735	1960	1960	1960	1960	0
127	20240119	165300	355394735	1960	1960	1960	1960	0
128	20240119	165200	355394735	1960	1960	1960	1960	0
129	20240119	165100	355394735	1960	1960	1960	1960	0
130	20240119	165000	355394735	1960	1960	1960	1960	0
131	20240119	164900	355394735	1960	1960	1960	1960	0
132	20240119	164800	355394735	1960	1960	1960	1960	0
133	20240119	164700	355394735	1960	1960	1960	1960	0
134	20240119	164600	355394735	1960	1960	1960	1960	0
135	20240119	164500	355394735	1960	1960	1960	1960	0
136	20240119	164400	355394735	1960	1960	1960	1960	0
137	20240119	164300	355394735	1960	1960	1960	1960	0
138	20240119	164200	355394735	1960	1960	1960	1960	0
139	20240119	164100	355394735	1960	1960	1960	1960	0
140	20240119	164000	355394735	1960	1960	1960	1960	0
141	20240119	163900	355394735	1960	1960	1960	1960	0
142	20240119	163800	355394735	1960	1960	1960	1960	0
143	20240119	163700	355394735	1960	1960	1960	1960	0
144	20240119	163600	355394735	1960	1960	1960	1960	0
145	20240119	163500	355394735	1960	1960	1960	1960	0
146	20240119	163400	355394735	1960	1960	1960	1960	0
147	20240119	163300	355394735	1960	1960	1960	1960	0
148	20240119	163200	355394735	1960	1960	1960	1960	0
149	20240119	163100	355394735	1960	1960	1960	1960	0
150	20240119	163000	355394735	1960	1960	1960	1960	0
151	20240119	162900	355394735	1960	1960	1960	1960	0
152	20240119	162800	355394735	1960	1960	1960	1960	4084
153	20240119	162700	355394735	1960	1960	1960	1960	0
154	20240119	162600	355394735	1960	1960	1960	1960	0
155	20240119	162500	355394735	1960	1960	1960	1960	0
156	20240119	162400	355394735	1960	1960	1960	1960	0
157	20240119	162300	355394735	1960	1960	1960	1960	0
158	20240119	162200	355394735	1960	1960	1960	1960	0
159	20240119	162100	355394735	1960	1960	1960	1960	0
160	20240119	162000	355394735	1960	1960	1960	1960	0
161	20240119	161900	355394735	1960	1960	1960	1960	0
162	20240119	161800	355394735	1960	1960	1960	1960	0
163	20240119	161700	355394735	1960	1960	1960	1960	0
164	20240119	161600	355394735	1960	1960	1960	1960	0
165	20240119	161500	355394735	1960	1960	1960	1960	0
166	20240119	161400	355394735	1960	1960	1960	1960	0
167	20240119	161300	355394735	1960	1960	1960	1960	0
168	20240119	161200	355394735	1960	1960	1960	1960	0
169	20240119	161100	355394735	1960	1960	1960	1960	0
170	20240119	161000	355394735	1960	1960	1960	1960	0
171	20240119	160900	355394735	1960	1960	1960	1960	0
172	20240119	160800	355394735	1960	1960	1960	1960	0
173	20240119	160700	355394735	1960	1960	1960	1960	0
174	20240119	160600	355394735	1960	1960	1960	1960	0
175	20240119	160500	355394735	1960	1960	1960	1960	0
176	20240119	160400	355394735	1960	1960	1960	1960	0
177	20240119	160300	355394735	1960	1960	1960	1960	0
178	20240119	160200	355394735	1960	1960	1960	1960	0
179	20240119	160100	355394735	1960	1960	1960	1960	0
180	20240119	160000	355394735	1960	1960	1960	1960	0
181	20240119	155900	355394735	1960	1960	1960	1960	0
182	20240119	155800	355394735	1960	1960	1960	1960	4084
183	20240119	155700	355394735	1960	1960	1960	1960	0
184	20240119	155600	355394735	1960	1960	1960	1960	0
185	20240119	155500	355394735	1960	1960	1960	1960	0
186	20240119	155400	355394735	1960	1960	1960	1960	0
187	20240119	155300	355394735	1960	1960	1960	1960	0
188	20240119	155200	355394735	1960	1960	1960	1960	0
189	20240119	155100	355394735	1960	1960	1960	1960	0
190	20240119	155000	355394735	1960	1960	1960	1960	0
191	20240119	154900	355394735	1960	1960	1960	1960	0
192	20240119	154800	355394735	1960	1960	1960	1960	0
193	20240119	154700	355394735	1960	1960	1960	1960	0
194	20240119	154600	355394735	1960	1960	1960	1960	0
195	20240119	154500	355394735	1960	1960	1960	1960	0
196	20240119	154400	355394735	1960	1960	1960	1960	0
197	20240119	154300	355394735	1960	1960	1960	1960	0
198	20240119	154200	355394735	1960	1960	1960	1960	0
199	20240119	154100	355394735	1960	1960	1960	1960	0
200	20240119	154000	355394735	1960	1960	1960	1960	0
201	20240119	153900	355394735	1960	1960	1960	1960	0
202	20240119	153800	355394735	1960	1960	1960	1960	0
203	20240119	153700	355394735	1960	1960	1960	1960	0
204	20240119	153600	355394735	1960	1960	1960	1960	0
205	20240119	153500	355394735	1960	1960	1960	1960	0
206	20240119	153400	355394735	1960	1960	1960	1960	0
207	20240119	153300	355394735	1960	1960	1960	1960	0
208	20240119	153200	355394735	1960	1960	1960	1960	0
209	20240119	153100	355394735	1960	1960	1960	1960	0
210	20240119	153000	355394735	1960	1960	1960	1960	4084
211	20240119	152900	347390095	1960	1960	1960	1960	0
212	20240119	152800	347390095	1960	1960	1960	1960	0
213	20240119	152700	347390095	1960	1960	1960	1960	0
214	20240119	152600	347390095	1960	1960	1960	1960	0
215	20240119	152500	347390095	1960	1960	1960	1960	0
216	20240119	152400	347390095	1960	1960	1960	1960	0
217	20240119	152300	347390095	1960	1960	1960	1960	0
218	20240119	152200	347390095	1960	1960	1960	1960	0
219	20240119	152100	347390095	1960	1960	1960	1960	0
220	20240119	152000	347390095	1960	1960	1960	1960	0
221	20240119	151900	347390095	1960	1959	1960	1959	111
222	20240119	151800	347172645	1960	1956	1960	1956	211
223	20240119	151700	346759925	1956	1956	1956	1956	332
224	20240119	151600	346110533	1955	1948	1955	1948	3808
225	20240119	151500	338667498	1949	1949	1949	1949	0
226	20240119	151400	338667498	1949	1949	1949	1949	20
227	20240119	151300	338628518	1949	1949	1949	1949	211
228	20240119	151200	338217279	1949	1949	1949	1949	0
229	20240119	151100	338217279	1949	1949	1949	1949	1
230	20240119	151000	338215330	1949	1949	1949	1949	0
231	20240119	150900	338215330	1949	1949	1949	1949	0
232	20240119	150800	338215330	1949	1949	1949	1949	0
233	20240119	150700	338215330	1949	1949	1949	1949	0
234	20240119	150600	338215330	1949	1949	1949	1949	0
235	20240119	150500	338215330	1949	1946	1949	1946	367
236	20240119	150400	337501145	1949	1949	1949	1949	11
237	20240119	150300	337479706	1949	1949	1949	1949	1
238	20240119	150200	337477757	1946	1946	1946	1946	3712
239	20240119	150100	330254205	1946	1946	1946	1946	1
240	20240119	150000	330252259	1942	1942	1942	1942	2057
241	20240119	145900	326257565	1945	1945	1945	1945	52
242	20240119	145800	326156425	1945	1945	1945	1945	0
243	20240119	145700	326156425	1945	1945	1945	1945	0
244	20240119	145600	326156425	1945	1945	1945	1945	0
245	20240119	145500	326156425	1945	1945	1945	1945	747
246	20240119	145400	324703510	1946	1946	1946	1946	0
247	20240119	145300	324703510	1946	1946	1946	1946	1
248	20240119	145200	324701564	1946	1946	1946	1946	0
249	20240119	145100	324701564	1946	1939	1946	1939	2588
250	20240119	145000	319683362	1940	1940	1940	1940	65
251	20240119	144900	319557262	1945	1945	1945	1945	0
252	20240119	144800	319557262	1945	1945	1945	1945	501
253	20240119	144700	318582817	1946	1945	1946	1945	12
254	20240119	144600	318559476	1946	1946	1946	1946	0
255	20240119	144500	318559476	1946	1946	1946	1946	0
256	20240119	144400	318559476	1946	1946	1946	1946	0
257	20240119	144300	318559476	1946	1945	1946	1945	3
258	20240119	144200	318553640	1946	1946	1946	1946	5
259	20240119	144100	318543910	1939	1939	1939	1939	238
260	20240119	144000	318082428	1939	1939	1939	1939	12
261	20240119	143900	318059160	1940	1940	1940	1940	0
262	20240119	143800	318059160	1940	1940	1940	1940	1
263	20240119	143700	318057220	1938	1938	1938	1938	0
264	20240119	143600	318057220	1938	1938	1938	1938	0
265	20240119	143500	318057220	1938	1938	1938	1938	20
266	20240119	143400	318018460	1937	1937	1937	1937	0
267	20240119	143300	318018460	1937	1937	1937	1937	230
268	20240119	143200	317572950	1937	1939	1939	1937	2000
269	20240119	143100	313697807	1940	1940	1940	1940	6
270	20240119	143000	313686167	1940	1940	1940	1940	50
271	20240119	142900	313589167	1940	1940	1940	1940	0
272	20240119	142800	313589167	1940	1940	1940	1940	330
273	20240119	142700	312948967	1940	1940	1940	1940	0
274	20240119	142600	312948967	1940	1940	1940	1940	0
275	20240119	142500	312948967	1940	1940	1940	1940	0
276	20240119	142400	312948967	1940	1940	1940	1940	0
277	20240119	142300	312948967	1940	1940	1940	1940	0
278	20240119	142200	312948967	1940	1940	1940	1940	0
279	20240119	142100	312948967	1940	1940	1940	1940	0
280	20240119	142000	312948967	1940	1940	1940	1940	0
281	20240119	141900	312948967	1940	1940	1940	1940	0
282	20240119	141800	312948967	1940	1938	1940	1936	1582
283	20240119	141700	309883454	1940	1940	1940	1940	0
284	20240119	141600	309883454	1940	1940	1940	1940	0
285	20240119	141500	309883454	1940	1940	1940	1940	0
286	20240119	141400	309883454	1940	1940	1940	1940	0
287	20240119	141300	309883454	1940	1940	1940	1940	52
288	20240119	141200	309782574	1940	1940	1940	1940	4
289	20240119	141100	309774814	1938	1941	1941	1938	1257
290	20240119	141000	307336414	1942	1942	1942	1942	72
291	20240119	140900	307196590	1949	1949	1949	1949	0
292	20240119	140800	307196590	1949	1949	1949	1949	0
293	20240119	140700	307196590	1949	1949	1949	1949	0
294	20240119	140600	307196590	1949	1949	1949	1949	0
295	20240119	140500	307196590	1949	1943	1949	1943	610
296	20240119	140400	306011300	1944	1944	1944	1944	0
297	20240119	140300	306011300	1944	1944	1944	1944	0
298	20240119	140200	306011300	1944	1944	1944	1944	70
299	20240119	140100	305875220	1942	1943	1943	1942	118
300	20240119	140000	305645957	1943	1946	1946	1943	3436
301	20240119	135900	298961972	1954	1954	1954	1954	100
302	20240119	135800	298766572	1954	1954	1954	1954	0
303	20240119	135700	298766572	1954	1947	1954	1947	76
304	20240119	135600	298618593	1947	1947	1947	1947	0
305	20240119	135500	298618593	1947	1948	1948	1947	2587
306	20240119	135400	293580704	1948	1948	1948	1948	0
307	20240119	135300	293580704	1948	1952	1952	1948	1290
308	20240119	135200	291064777	1954	1954	1954	1954	0
309	20240119	135100	291064777	1954	1954	1954	1954	0
310	20240119	135000	291064777	1954	1954	1954	1954	3
311	20240119	134900	291058915	1955	1955	1955	1955	0
312	20240119	134800	291058915	1955	1955	1955	1955	1
313	20240119	134700	291056960	1954	1954	1954	1954	0
314	20240119	134600	291056960	1954	1954	1954	1954	0
315	20240119	134500	291056960	1954	1954	1954	1954	10
316	20240119	134400	291037420	1948	1948	1948	1948	1
317	20240119	134300	291035472	1955	1955	1955	1955	0
318	20240119	134200	291035472	1955	1947	1955	1947	3390
319	20240119	134100	284435134	1946	1954	1954	1946	5958
320	20240119	134000	272800058	1948	1948	1948	1948	0
321	20240119	133900	272800058	1948	1948	1948	1948	0
322	20240119	133800	272800058	1948	1948	1948	1948	50
323	20240119	133700	272702658	1955	1955	1955	1955	0
324	20240119	133600	272702658	1955	1955	1955	1955	1
325	20240119	133500	272700703	1955	1955	1955	1955	0
326	20240119	133400	272700703	1955	1955	1955	1955	10
327	20240119	133300	272681153	1955	1955	1955	1955	0
328	20240119	133200	272681153	1955	1955	1955	1955	0
329	20240119	133100	272681153	1955	1950	1955	1949	1003
330	20240119	133000	270726296	1955	1955	1955	1955	0
331	20240119	132900	270726296	1955	1955	1955	1955	0
332	20240119	132800	270726296	1955	1955	1955	1955	0
333	20240119	132700	270726296	1955	1955	1955	1955	0
334	20240119	132600	270726296	1955	1955	1955	1955	0
335	20240119	132500	270726296	1955	1955	1955	1955	0
336	20240119	132400	270726296	1955	1955	1955	1955	0
337	20240119	132300	270726296	1955	1955	1955	1955	10
338	20240119	132200	270706746	1955	1955	1955	1955	7
339	20240119	132100	270693061	1949	1949	1949	1949	0
340	20240119	132000	270693061	1949	1949	1949	1949	0
341	20240119	131900	270693061	1949	1950	1950	1949	6000
342	20240119	131800	258997011	1955	1955	1955	1955	0
343	20240119	131700	258997011	1955	1955	1955	1955	400
344	20240119	131600	258215011	1955	1955	1955	1955	5
345	20240119	131500	258205236	1949	1955	1955	1949	7
346	20240119	131400	258191581	1949	1949	1949	1949	181
347	20240119	131300	257838812	1947	1947	1947	1947	50
348	20240119	131200	257741462	1947	1947	1947	1947	0
349	20240119	131100	257741462	1947	1947	1947	1947	0
350	20240119	131000	257741462	1947	1947	1947	1947	40
351	20240119	130900	257663582	1949	1949	1949	1949	500
352	20240119	130800	256689082	1949	1949	1949	1949	0
353	20240119	130700	256689082	1949	1949	1949	1949	0
354	20240119	130600	256689082	1949	1949	1949	1949	0
355	20240119	130500	256689082	1949	1949	1949	1949	1
356	20240119	130400	256687133	1949	1949	1949	1949	7
357	20240119	130300	256673490	1949	1946	1949	1946	70
358	20240119	130200	256537267	1949	1949	1949	1949	0
359	20240119	130100	256537267	1949	1949	1949	1949	0
360	20240119	130000	256537267	1949	1949	1949	1949	2
361	20240119	125900	256533369	1947	1949	1949	1947	434
362	20240119	125800	255688303	1949	1949	1949	1949	0
363	20240119	125700	255688303	1949	1949	1949	1949	0
364	20240119	125600	255688303	1949	1949	1949	1949	10
365	20240119	125500	255668813	1949	1949	1949	1949	0
366	20240119	125400	255668813	1949	1948	1949	1948	24
367	20240119	125300	255622049	1948	1948	1948	1948	0
368	20240119	125200	255622049	1948	1948	1948	1948	5199
369	20240119	125100	245494397	1949	1949	1949	1949	0
370	20240119	125000	245494397	1949	1949	1949	1949	495
371	20240119	124900	244529642	1949	1949	1949	1949	0
372	20240119	124800	244529642	1949	1949	1949	1949	2
373	20240119	124700	244525744	1948	1948	1948	1948	9
374	20240119	124600	244508212	1948	1948	1948	1948	0
375	20240119	124500	244508212	1948	1948	1948	1948	1000
376	20240119	124400	242560212	1947	1947	1947	1947	615
377	20240119	124300	241362807	1948	1948	1948	1948	0
378	20240119	124200	241362807	1948	1950	1950	1948	2255
379	20240119	124100	236966124	1950	1950	1950	1950	0
380	20240119	124000	236966124	1950	1950	1950	1950	0
381	20240119	123900	236966124	1950	1950	1950	1950	556
382	20240119	123800	235881924	1955	1955	1955	1955	0
383	20240119	123700	235881924	1955	1955	1955	1955	0
384	20240119	123600	235881924	1955	1955	1955	1955	0
385	20240119	123500	235881924	1955	1955	1955	1955	0
386	20240119	123400	235881924	1955	1955	1955	1955	0
387	20240119	123300	235881924	1955	1955	1955	1955	0
388	20240119	123200	235881924	1955	1955	1955	1955	1
389	20240119	123100	235879969	1950	1955	1955	1950	1004
390	20240119	123000	233922113	1953	1953	1953	1953	128
391	20240119	122900	233672129	1953	1953	1953	1953	0
392	20240119	122800	233672129	1953	1953	1953	1953	0
393	20240119	122700	233672129	1953	1953	1953	1953	55
394	20240119	122600	233564714	1953	1953	1953	1953	5
395	20240119	122500	233554949	1953	1953	1953	1953	0
396	20240119	122400	233554949	1953	1953	1953	1953	0
397	20240119	122300	233554949	1953	1953	1953	1953	20
398	20240119	122200	233515889	1950	1951	1951	1950	3508
399	20240119	122100	226674189	1953	1953	1953	1953	280
400	20240119	122000	226127349	1952	1952	1952	1952	10
401	20240119	121900	226107829	1953	1955	1955	1953	1021
402	20240119	121800	224112816	1955	1955	1955	1955	1010
403	20240119	121700	222138266	1956	1956	1956	1956	0
404	20240119	121600	222138266	1956	1956	1956	1956	0
405	20240119	121500	222138266	1956	1956	1956	1956	0
406	20240119	121400	222138266	1956	1956	1956	1956	0
407	20240119	121300	222138266	1956	1956	1956	1956	10
408	20240119	121200	222118706	1956	1956	1956	1956	0
409	20240119	121100	222118706	1956	1956	1956	1956	1
410	20240119	121000	222116750	1952	1956	1956	1952	104
411	20240119	120900	221913738	1956	1956	1956	1956	1
412	20240119	120800	221911782	1953	1953	1953	1953	1
413	20240119	120700	221909829	1956	1953	1956	1953	1301
414	20240119	120600	219368973	1956	1956	1956	1956	1
415	20240119	120500	219367017	1952	1952	1952	1952	0
416	20240119	120400	219367017	1952	1952	1952	1952	2
417	20240119	120300	219363113	1956	1956	1956	1956	0
418	20240119	120200	219363113	1956	1956	1956	1956	0
419	20240119	120100	219363113	1956	1956	1956	1956	2
420	20240119	120000	219359201	1949	1953	1953	1949	1135
421	20240119	115900	217146166	1956	1956	1956	1956	0
422	20240119	115800	217146166	1956	1956	1956	1956	20
423	20240119	115700	217107046	1955	1958	1959	1955	1167
424	20240119	115600	214824177	1964	1964	1964	1964	0
425	20240119	115500	214824177	1964	1959	1964	1959	79
426	20240119	115400	214669406	1959	1962	1962	1959	5013
427	20240119	115300	204844853	1964	1964	1964	1963	625
428	20240119	115200	203617697	1968	1967	1968	1967	205
429	20240119	115100	203214258	1968	1968	1968	1968	0
430	20240119	115000	203214258	1968	1968	1968	1968	0
431	20240119	114900	203214258	1968	1968	1968	1964	56
432	20240119	114800	203104262	1966	1968	1968	1966	28
433	20240119	114700	203049210	1968	1968	1968	1968	0
434	20240119	114600	203049210	1968	1968	1968	1968	4
435	20240119	114500	203041338	1968	1968	1968	1968	17
436	20240119	114400	203007882	1968	1968	1968	1968	3
437	20240119	114300	203001978	1968	1968	1968	1968	3
438	20240119	114200	202996074	1968	1968	1968	1968	6
439	20240119	114100	202984266	1967	1967	1968	1967	155
440	20240119	114000	202679271	1967	1967	1967	1967	0
441	20240119	113900	202679271	1967	1967	1967	1967	100
442	20240119	113800	202482571	1967	1967	1967	1967	2
443	20240119	113700	202478637	1967	1967	1967	1967	3
444	20240119	113600	202472736	1967	1967	1967	1967	29
445	20240119	113500	202415693	1968	1967	1968	1967	9
446	20240119	113400	202397989	1967	1967	1967	1967	1
447	20240119	113300	202396022	1967	1967	1967	1967	1
448	20240119	113200	202394055	1963	1964	1964	1963	2084
449	20240119	113100	198303139	1968	1964	1968	1964	79
450	20240119	113000	198147975	1964	1964	1964	1964	12
451	20240119	112900	198124407	1963	1963	1964	1963	750
452	20240119	112800	196652156	1963	1963	1963	1963	1
453	20240119	112700	196650193	1963	1963	1963	1963	217
454	20240119	112600	196224222	1963	1963	1963	1963	1
455	20240119	112500	196222259	1963	1963	1963	1963	0
456	20240119	112400	196222259	1963	1963	1963	1963	131
457	20240119	112300	195965106	1964	1964	1964	1964	25
458	20240119	112200	195916006	1964	1964	1964	1964	2885
459	20240119	112100	190249866	1968	1968	1968	1968	0
460	20240119	112000	190249866	1968	1968	1968	1968	0
461	20240119	111900	190249866	1968	1968	1968	1968	1
462	20240119	111800	190247898	1964	1964	1964	1964	0
463	20240119	111700	190247898	1964	1964	1964	1964	576
464	20240119	111600	189116634	1968	1968	1968	1968	17
465	20240119	111500	189083178	1968	1968	1968	1968	0
466	20240119	111400	189083178	1968	1968	1968	1968	0
467	20240119	111300	189083178	1968	1968	1968	1968	100
468	20240119	111200	188886378	1969	1969	1969	1969	0
469	20240119	111100	188886378	1969	1969	1969	1969	50
470	20240119	111000	188787928	1969	1969	1969	1969	0
471	20240119	110900	188787928	1969	1964	1969	1964	2
472	20240119	110800	188783995	1969	1964	1969	1964	3
473	20240119	110700	188778093	1969	1969	1969	1969	1
474	20240119	110600	188776124	1969	1969	1969	1969	0
475	20240119	110500	188776124	1969	1964	1969	1964	21
476	20240119	110400	188734875	1970	1964	1970	1963	835
477	20240119	110300	187095153	1964	1963	1964	1963	462
478	20240119	110200	186188246	1963	1958	1963	1958	21
479	20240119	110100	186147113	1958	1963	1963	1958	1021
480	20240119	110000	184142910	1963	1963	1963	1963	1
481	20240119	105900	184140947	1958	1958	1958	1958	60
482	20240119	105800	184023467	1963	1963	1963	1963	250
483	20240119	105700	183532717	1964	1964	1964	1964	0
484	20240119	105600	183532717	1964	1959	1964	1959	102
485	20240119	105500	183332894	1960	1960	1960	1960	641
486	20240119	105400	182076534	1964	1964	1964	1964	0
487	20240119	105300	182076534	1964	1961	1964	1960	695
488	20240119	105200	180713638	1962	1962	1962	1962	0
489	20240119	105100	180713638	1962	1962	1962	1962	0
490	20240119	105000	180713638	1962	1965	1965	1962	3015
491	20240119	104900	174789172	1968	1968	1968	1968	216
492	20240119	104800	174364084	1970	1968	1970	1968	10
493	20240119	104700	174344392	1968	1968	1968	1968	46
494	20240119	104600	174253864	1970	1970	1970	1970	0
495	20240119	104500	174253864	1970	1970	1970	1970	0
496	20240119	104400	174253864	1970	1971	1971	1970	2508
497	20240119	104300	169312716	1972	1972	1972	1972	0
498	20240119	104200	169312716	1972	1972	1972	1972	30
499	20240119	104100	169253556	1971	1971	1971	1971	120
500	20240119	104000	169017036	1970	1970	1970	1970	1
501	20240119	103900	169015066	1970	1970	1970	1970	0
502	20240119	103800	169015066	1970	1970	1970	1970	899
503	20240119	103700	167244036	1970	1970	1970	1970	0
504	20240119	103600	167244036	1970	1970	1970	1970	20
505	20240119	103500	167204636	1970	1970	1970	1970	0
506	20240119	103400	167204636	1970	1970	1971	1970	2492
507	20240119	103300	162295366	1971	1971	1971	1970	730
508	20240119	103200	160857257	1971	1970	1971	1970	3001
509	20240119	103100	154945286	1971	1970	1971	1970	4002
510	20240119	103000	147061344	1970	1970	1970	1970	1
511	20240119	102900	147059374	1970	1970	1970	1970	2
512	20240119	102800	147055434	1965	1965	1965	1965	201
513	20240119	102700	146660469	1970	1965	1970	1965	10
514	20240119	102600	146640799	1970	1967	1971	1965	1106
515	20240119	102500	144466875	1971	1968	1971	1968	105
516	20240119	102400	144259926	1967	1961	1967	1961	1818
517	20240119	102300	140687633	1965	1961	1965	1961	39
518	20240119	102200	140611120	1962	1962	1962	1962	220
519	20240119	102100	140179480	1962	1964	1964	1962	1143
520	20240119	102000	137934856	1965	1965	1965	1965	322
521	20240119	101900	137302126	1965	1965	1965	1965	0
522	20240119	101800	137302126	1965	1966	1966	1965	20
523	20240119	101700	137262825	1967	1972	1972	1967	950
524	20240119	101600	135392749	1969	1969	1969	1969	1847
525	20240119	101500	131756006	1969	1967	1969	1967	2527
526	20240119	101400	126782896	1968	1967	1968	1967	21
527	20240119	101300	126741588	1968	1968	1968	1968	0
528	20240119	101200	126741588	1968	1968	1968	1968	0
529	20240119	101100	126741588	1968	1968	1968	1968	0
530	20240119	101000	126741588	1968	1968	1968	1968	0
531	20240119	100900	126741588	1968	1967	1968	1967	41
532	20240119	100800	126660939	1967	1967	1967	1965	2500
533	20240119	100700	121744782	1969	1969	1969	1967	6
534	20240119	100600	121732976	1969	1968	1969	1967	189
535	20240119	100500	121360896	1969	1969	1969	1969	296
536	20240119	100400	120778072	1969	1972	1972	1969	7
537	20240119	100300	120764280	1969	1970	1972	1969	518
538	20240119	100200	119743854	1969	1969	1969	1969	83
539	20240119	100100	119580427	1969	1969	1969	1969	10
540	20240119	100000	119560737	1969	1968	1969	1967	61
541	20240119	095900	119440696	1969	1968	1969	1968	9
542	20240119	095800	119422983	1967	1967	1967	1967	211
543	20240119	095700	119007946	1968	1972	1972	1968	253
544	20240119	095600	118509390	1974	1974	1975	1974	60
545	20240119	095500	118390949	1976	1976	1976	1972	64
546	20240119	095400	118264716	1975	1976	1976	1973	247
547	20240119	095300	117777334	1977	1977	1977	1976	74
548	20240119	095200	117631091	1977	1973	1977	1973	47
549	20240119	095100	117538331	1973	1976	1976	1966	1056
550	20240119	095000	115459143	1976	1977	1977	1976	2
551	20240119	094900	115455190	1976	1978	1978	1976	147
552	20240119	094800	115164660	1977	1977	1977	1977	9
553	20240119	094700	115146867	1978	1977	1978	1977	20
554	20240119	094600	115107326	1978	1978	1978	1978	8
555	20240119	094500	115091502	1978	1980	1980	1978	304
556	20240119	094400	114490185	1980	1983	1983	1966	4001
557	20240119	094300	106605431	1979	1983	1983	1979	102
558	20240119	094200	106403557	1984	1983	1984	1983	10
559	20240119	094100	106383726	1984	1983	1984	1983	979
560	20240119	094000	104442367	1983	1983	1983	1983	7
561	20240119	093900	104428486	1984	1985	1985	1984	19
562	20240119	093800	104390780	1985	1985	1985	1980	50
563	20240119	093700	104291660	1980	1980	1980	1980	25
564	20240119	093600	104242160	1980	1984	1986	1980	481
565	20240119	093500	103288572	1986	1986	1986	1986	1
566	20240119	093400	103286586	1986	1986	1986	1986	0
567	20240119	093300	103286586	1986	1986	1987	1986	5
568	20240119	093200	103276653	1985	1983	1985	1983	1351
569	20240119	093100	100596669	1984	1981	1984	1981	4517
570	20240119	093000	91647369	1981	1972	1981	1971	7482
571	20240119	092900	76856203	1973	1971	1973	1971	9
572	20240119	092800	76838462	1972	1966	1972	1966	30
573	20240119	092700	76779404	1965	1966	1966	1965	1100
574	20240119	092600	74617313	1966	1972	1973	1966	104
575	20240119	092500	74412340	1973	1967	1973	1966	253
576	20240119	092400	73914614	1967	1967	1967	1966	3592
577	20240119	092300	66849228	1967	1974	1974	1967	11
578	20240119	092200	66827584	1975	1976	1976	1975	21
579	20240119	092100	66786099	1976	1975	1976	1975	5581
580	20240119	092000	55760500	1976	1966	1976	1965	530
581	20240119	091900	54714020	1976	1977	1977	1976	30
582	20240119	091800	54654722	1966	1977	1977	1966	210
583	20240119	091700	54239678	1977	1972	1977	1972	3993
584	20240119	091600	46361200	1972	1972	1972	1972	1055
585	20240119	091500	44280740	1972	1974	1974	1968	12
586	20240119	091400	44257114	1975	1964	1975	1964	8014
587	20240119	091300	28470327	1964	1964	1964	1964	2
588	20240119	091200	28466399	1966	1966	1966	1961	9
589	20240119	091100	28448735	1966	1966	1967	1964	1158
590	20240119	091000	26172087	1964	1965	1965	1960	2607
591	20240119	090900	21050896	1965	1967	1967	1965	413
592	20240119	090800	20238639	1965	1964	1965	1963	1245
593	20240119	090700	17792982	1961	1948	1961	1948	1611
594	20240119	090600	14638268	1951	1958	1959	1951	1132
595	20240119	090500	12422201	1961	1938	1961	1936	1712
596	20240119	090400	9105789	1956	1949	1956	1936	467
597	20240119	090300	8199657	1937	1936	1937	1936	2012
598	20240119	090200	4304415	1965	1970	1970	1934	32
599	20240119	090100	4242337	1968	1945	1969	1945	1117
600	20240119	090000	2061518	1945	1945	1945	1932	1060