KissMeData/012860/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	185400	894340047	1955	1955	1955	1955	9333
3	20231123	185300	894340047	1955	1955	1955	1955	0
4	20231123	185200	894340047	1955	1955	1955	1955	0
5	20231123	185100	894340047	1955	1955	1955	1955	0
6	20231123	185000	894340047	1955	1955	1955	1955	0
7	20231123	184900	894340047	1955	1955	1955	1955	0
8	20231123	184800	894340047	1955	1955	1955	1955	0
9	20231123	184700	894340047	1955	1955	1955	1955	0
10	20231123	184600	894340047	1955	1955	1955	1955	0
11	20231123	184500	894340047	1955	1955	1955	1955	0
12	20231123	184400	894340047	1955	1955	1955	1955	0
13	20231123	184300	894340047	1955	1955	1955	1955	0
14	20231123	184200	894340047	1955	1955	1955	1955	0
15	20231123	184100	894340047	1955	1955	1955	1955	0
16	20231123	184000	894340047	1955	1955	1955	1955	0
17	20231123	183900	894340047	1955	1955	1955	1955	0
18	20231123	183800	894340047	1955	1955	1955	1955	0
19	20231123	183700	894340047	1955	1955	1955	1955	0
20	20231123	183600	894340047	1955	1955	1955	1955	0
21	20231123	183500	894340047	1955	1955	1955	1955	0
22	20231123	183400	894340047	1955	1955	1955	1955	0
23	20231123	183300	894340047	1955	1955	1955	1955	0
24	20231123	183200	894340047	1955	1955	1955	1955	0
25	20231123	183100	894340047	1955	1955	1955	1955	0
26	20231123	183000	894340047	1955	1955	1955	1955	0
27	20231123	182900	894340047	1955	1955	1955	1955	0
28	20231123	182800	894340047	1955	1955	1955	1955	0
29	20231123	182700	894340047	1955	1955	1955	1955	0
30	20231123	182600	894340047	1955	1955	1955	1955	0
31	20231123	182500	894340047	1955	1955	1955	1955	0
32	20231123	182400	894340047	1955	1955	1955	1955	9333
33	20231123	182300	894340047	1955	1955	1955	1955	0
34	20231123	182200	894340047	1955	1955	1955	1955	0
35	20231123	182100	894340047	1955	1955	1955	1955	0
36	20231123	182000	894340047	1955	1955	1955	1955	0
37	20231123	181900	894340047	1955	1955	1955	1955	0
38	20231123	181800	894340047	1955	1955	1955	1955	0
39	20231123	181700	894340047	1955	1955	1955	1955	0
40	20231123	181600	894340047	1955	1955	1955	1955	0
41	20231123	181500	894340047	1955	1955	1955	1955	0
42	20231123	181400	894340047	1955	1955	1955	1955	0
43	20231123	181300	894340047	1955	1955	1955	1955	0
44	20231123	181200	894340047	1955	1955	1955	1955	0
45	20231123	181100	894340047	1955	1955	1955	1955	0
46	20231123	181000	894340047	1955	1955	1955	1955	0
47	20231123	180900	894340047	1955	1955	1955	1955	0
48	20231123	180800	894340047	1955	1955	1955	1955	0
49	20231123	180700	894340047	1955	1955	1955	1955	0
50	20231123	180600	894340047	1955	1955	1955	1955	0
51	20231123	180500	894340047	1955	1955	1955	1955	0
52	20231123	180400	894340047	1955	1955	1955	1955	0
53	20231123	180300	894340047	1955	1955	1955	1955	0
54	20231123	180200	894340047	1955	1955	1955	1955	0
55	20231123	180100	894340047	1955	1955	1955	1955	0
56	20231123	180000	894340047	1955	1955	1955	1955	0
57	20231123	175900	894340047	1955	1955	1955	1955	0
58	20231123	175800	894340047	1955	1955	1955	1955	0
59	20231123	175700	894340047	1955	1955	1955	1955	0
60	20231123	175600	894340047	1955	1955	1955	1955	0
61	20231123	175500	894340047	1955	1955	1955	1955	0
62	20231123	175400	894340047	1955	1955	1955	1955	9333
63	20231123	175300	894340047	1955	1955	1955	1955	0
64	20231123	175200	894340047	1955	1955	1955	1955	0
65	20231123	175100	894340047	1955	1955	1955	1955	0
66	20231123	175000	894340047	1955	1955	1955	1955	0
67	20231123	174900	894340047	1955	1955	1955	1955	0
68	20231123	174800	894340047	1955	1955	1955	1955	0
69	20231123	174700	894340047	1955	1955	1955	1955	0
70	20231123	174600	894340047	1955	1955	1955	1955	0
71	20231123	174500	894340047	1955	1955	1955	1955	0
72	20231123	174400	894340047	1955	1955	1955	1955	0
73	20231123	174300	894340047	1955	1955	1955	1955	0
74	20231123	174200	894340047	1955	1955	1955	1955	0
75	20231123	174100	894340047	1955	1955	1955	1955	0
76	20231123	174000	894340047	1955	1955	1955	1955	0
77	20231123	173900	894340047	1955	1955	1955	1955	0
78	20231123	173800	894340047	1955	1955	1955	1955	0
79	20231123	173700	894340047	1955	1955	1955	1955	0
80	20231123	173600	894340047	1955	1955	1955	1955	0
81	20231123	173500	894340047	1955	1955	1955	1955	0
82	20231123	173400	894340047	1955	1955	1955	1955	0
83	20231123	173300	894340047	1955	1955	1955	1955	0
84	20231123	173200	894340047	1955	1955	1955	1955	0
85	20231123	173100	894340047	1955	1955	1955	1955	0
86	20231123	173000	894340047	1955	1955	1955	1955	0
87	20231123	172900	894340047	1955	1955	1955	1955	0
88	20231123	172800	894340047	1955	1955	1955	1955	0
89	20231123	172700	894340047	1955	1955	1955	1955	0
90	20231123	172600	894340047	1955	1955	1955	1955	0
91	20231123	172500	894340047	1955	1955	1955	1955	0
92	20231123	172400	894340047	1955	1955	1955	1955	9333
93	20231123	172300	894340047	1955	1955	1955	1955	0
94	20231123	172200	894340047	1955	1955	1955	1955	0
95	20231123	172100	894340047	1955	1955	1955	1955	0
96	20231123	172000	894340047	1955	1955	1955	1955	0
97	20231123	171900	894340047	1955	1955	1955	1955	0
98	20231123	171800	894340047	1955	1955	1955	1955	0
99	20231123	171700	894340047	1955	1955	1955	1955	0
100	20231123	171600	894340047	1955	1955	1955	1955	0
101	20231123	171500	894340047	1955	1955	1955	1955	0
102	20231123	171400	894340047	1955	1955	1955	1955	0
103	20231123	171300	894340047	1955	1955	1955	1955	0
104	20231123	171200	894340047	1955	1955	1955	1955	0
105	20231123	171100	894340047	1955	1955	1955	1955	0
106	20231123	171000	894340047	1955	1955	1955	1955	0
107	20231123	170900	894340047	1955	1955	1955	1955	0
108	20231123	170800	894340047	1955	1955	1955	1955	0
109	20231123	170700	894340047	1955	1955	1955	1955	0
110	20231123	170600	894340047	1955	1955	1955	1955	0
111	20231123	170500	894340047	1955	1955	1955	1955	0
112	20231123	170400	894340047	1955	1955	1955	1955	0
113	20231123	170300	894340047	1955	1955	1955	1955	0
114	20231123	170200	894340047	1955	1955	1955	1955	0
115	20231123	170100	894340047	1955	1955	1955	1955	0
116	20231123	170000	894340047	1955	1955	1955	1955	0
117	20231123	165900	894340047	1955	1955	1955	1955	0
118	20231123	165800	894340047	1955	1955	1955	1955	0
119	20231123	165700	894340047	1955	1955	1955	1955	0
120	20231123	165600	894340047	1955	1955	1955	1955	0
121	20231123	165500	894340047	1955	1955	1955	1955	0
122	20231123	165400	894340047	1955	1955	1955	1955	9333
123	20231123	165300	894340047	1955	1955	1955	1955	0
124	20231123	165200	894340047	1955	1955	1955	1955	0
125	20231123	165100	894340047	1955	1955	1955	1955	0
126	20231123	165000	894340047	1955	1955	1955	1955	0
127	20231123	164900	894340047	1955	1955	1955	1955	0
128	20231123	164800	894340047	1955	1955	1955	1955	0
129	20231123	164700	894340047	1955	1955	1955	1955	0
130	20231123	164600	894340047	1955	1955	1955	1955	0
131	20231123	164500	894340047	1955	1955	1955	1955	0
132	20231123	164400	894340047	1955	1955	1955	1955	0
133	20231123	164300	894340047	1955	1955	1955	1955	0
134	20231123	164200	894340047	1955	1955	1955	1955	0
135	20231123	164100	894340047	1955	1955	1955	1955	0
136	20231123	164000	894340047	1955	1955	1955	1955	0
137	20231123	163900	894340047	1955	1955	1955	1955	0
138	20231123	163800	894340047	1955	1955	1955	1955	0
139	20231123	163700	894340047	1955	1955	1955	1955	0
140	20231123	163600	894340047	1955	1955	1955	1955	0
141	20231123	163500	894340047	1955	1955	1955	1955	0
142	20231123	163400	894340047	1955	1955	1955	1955	0
143	20231123	163300	894340047	1955	1955	1955	1955	0
144	20231123	163200	894340047	1955	1955	1955	1955	0
145	20231123	163100	894340047	1955	1955	1955	1955	0
146	20231123	163000	894340047	1955	1955	1955	1955	0
147	20231123	162900	894340047	1955	1955	1955	1955	0
148	20231123	162800	894340047	1955	1955	1955	1955	0
149	20231123	162700	894340047	1955	1955	1955	1955	0
150	20231123	162600	894340047	1955	1955	1955	1955	0
151	20231123	162500	894340047	1955	1955	1955	1955	0
152	20231123	162400	894340047	1955	1955	1955	1955	9333
153	20231123	162300	894340047	1955	1955	1955	1955	0
154	20231123	162200	894340047	1955	1955	1955	1955	0
155	20231123	162100	894340047	1955	1955	1955	1955	0
156	20231123	162000	894340047	1955	1955	1955	1955	0
157	20231123	161900	894340047	1955	1955	1955	1955	0
158	20231123	161800	894340047	1955	1955	1955	1955	0
159	20231123	161700	894340047	1955	1955	1955	1955	0
160	20231123	161600	894340047	1955	1955	1955	1955	0
161	20231123	161500	894340047	1955	1955	1955	1955	0
162	20231123	161400	894340047	1955	1955	1955	1955	0
163	20231123	161300	894340047	1955	1955	1955	1955	0
164	20231123	161200	894340047	1955	1955	1955	1955	0
165	20231123	161100	894340047	1955	1955	1955	1955	0
166	20231123	161000	894340047	1955	1955	1955	1955	0
167	20231123	160900	894340047	1955	1955	1955	1955	0
168	20231123	160800	894340047	1955	1955	1955	1955	0
169	20231123	160700	894340047	1955	1955	1955	1955	0
170	20231123	160600	894340047	1955	1955	1955	1955	0
171	20231123	160500	894340047	1955	1955	1955	1955	0
172	20231123	160400	894340047	1955	1955	1955	1955	0
173	20231123	160300	894340047	1955	1955	1955	1955	0
174	20231123	160200	894340047	1955	1955	1955	1955	0
175	20231123	160100	894340047	1955	1955	1955	1955	0
176	20231123	160000	894340047	1955	1955	1955	1955	0
177	20231123	155900	894340047	1955	1955	1955	1955	0
178	20231123	155800	894340047	1955	1955	1955	1955	0
179	20231123	155700	894340047	1955	1955	1955	1955	0
180	20231123	155600	894340047	1955	1955	1955	1955	0
181	20231123	155500	894340047	1955	1955	1955	1955	0
182	20231123	155400	894340047	1955	1955	1955	1955	9333
183	20231123	155300	894340047	1955	1955	1955	1955	0
184	20231123	155200	894340047	1955	1955	1955	1955	0
185	20231123	155100	894340047	1955	1955	1955	1955	0
186	20231123	155000	894340047	1955	1955	1955	1955	0
187	20231123	154900	894340047	1955	1955	1955	1955	0
188	20231123	154800	894340047	1955	1955	1955	1955	0
189	20231123	154700	894340047	1955	1955	1955	1955	0
190	20231123	154600	894340047	1955	1955	1955	1955	0
191	20231123	154500	894340047	1955	1955	1955	1955	0
192	20231123	154400	894340047	1955	1955	1955	1955	0
193	20231123	154300	894340047	1955	1955	1955	1955	0
194	20231123	154200	894340047	1955	1955	1955	1955	0
195	20231123	154100	894340047	1955	1955	1955	1955	0
196	20231123	154000	894340047	1955	1955	1955	1955	0
197	20231123	153900	894340047	1955	1955	1955	1955	0
198	20231123	153800	894340047	1955	1955	1955	1955	0
199	20231123	153700	894340047	1955	1955	1955	1955	0
200	20231123	153600	894340047	1955	1955	1955	1955	0
201	20231123	153500	894340047	1955	1955	1955	1955	0
202	20231123	153400	894340047	1955	1955	1955	1955	0
203	20231123	153300	894340047	1955	1955	1955	1955	0
204	20231123	153200	894340047	1955	1955	1955	1955	0
205	20231123	153100	894340047	1955	1955	1955	1955	0
206	20231123	153000	894340047	1955	1955	1955	1955	9333
207	20231123	152900	876094032	1954	1954	1954	1954	0
208	20231123	152800	876094032	1954	1954	1954	1954	0
209	20231123	152700	876094032	1954	1954	1954	1954	0
210	20231123	152600	876094032	1954	1954	1954	1954	0
211	20231123	152500	876094032	1954	1954	1954	1954	0
212	20231123	152400	876094032	1954	1954	1954	1954	0
213	20231123	152300	876094032	1954	1954	1954	1954	0
214	20231123	152200	876094032	1954	1954	1954	1954	0
215	20231123	152100	876094032	1954	1954	1954	1954	0
216	20231123	152000	876094032	1954	1954	1954	1954	0
217	20231123	151900	876094032	1954	1951	1954	1951	712
218	20231123	151800	874704915	1952	1952	1952	1952	245
219	20231123	151700	874226675	1954	1954	1955	1950	14576
220	20231123	151600	845789835	1955	1955	1955	1955	1334
221	20231123	151500	843181865	1955	1954	1955	1952	281
222	20231123	151400	842633078	1955	1954	1955	1954	129
223	20231123	151300	842381010	1954	1954	1954	1952	572
224	20231123	151200	841263326	1954	1952	1954	1951	1636
225	20231123	151100	838069367	1951	1952	1952	1951	3294
226	20231123	151000	831642513	1952	1952	1954	1952	507
227	20231123	150900	830652719	1952	1952	1952	1951	2739
228	20231123	150800	825308191	1952	1952	1952	1952	235
229	20231123	150700	824849471	1952	1952	1952	1952	535
230	20231123	150600	823805151	1953	1952	1953	1952	2072
231	20231123	150500	819760402	1953	1953	1953	1953	15
232	20231123	150400	819731107	1953	1953	1953	1952	2642
233	20231123	150300	814572648	1953	1954	1954	1952	2577
234	20231123	150200	809541668	1954	1954	1954	1953	1679
235	20231123	150100	806262564	1956	1956	1956	1956	2000
236	20231123	150000	802350564	1956	1956	1956	1956	0
237	20231123	145900	802350564	1956	1956	1956	1956	1
238	20231123	145800	802348608	1954	1954	1954	1954	129
239	20231123	145700	802096542	1952	1952	1952	1952	81
240	20231123	145600	801938430	1951	1952	1952	1951	1066
241	20231123	145500	799858655	1951	1952	1952	1951	360
242	20231123	145400	799156145	1951	1954	1954	1951	1000
243	20231123	145300	797205027	1951	1953	1958	1951	8865
244	20231123	145200	779904009	1954	1953	1954	1952	375
245	20231123	145100	779171471	1954	1955	1958	1952	8514
246	20231123	145000	762545287	1955	1955	1955	1955	3
247	20231123	144900	762539422	1955	1957	1957	1955	98
248	20231123	144800	762347686	1957	1955	1957	1954	434
249	20231123	144700	761498955	1955	1957	1957	1955	3572
250	20231123	144600	754514527	1958	1956	1958	1956	2120
251	20231123	144500	750364197	1957	1955	1957	1955	1650
252	20231123	144400	747138268	1955	1956	1956	1954	5870
253	20231123	144300	735659764	1957	1957	1957	1957	385
254	20231123	144200	734906319	1957	1958	1958	1957	1280
255	20231123	144100	732401339	1958	1958	1958	1958	0
256	20231123	144000	732401339	1958	1957	1958	1957	115
257	20231123	143900	732176278	1958	1957	1958	1957	110
258	20231123	143800	731961007	1957	1959	1959	1957	1498
259	20231123	143700	729029406	1958	1959	1959	1957	543
260	20231123	143600	727966209	1959	1958	1960	1958	424
261	20231123	143500	727135784	1960	1957	1960	1957	299
262	20231123	143400	726550633	1957	1956	1957	1956	216
263	20231123	143300	726128028	1956	1957	1957	1956	242
264	20231123	143200	725654573	1957	1960	1960	1957	277
265	20231123	143100	725112460	1956	1961	1961	1956	15555
266	20231123	143000	694641347	1961	1961	1961	1960	1176
267	20231123	142900	692336087	1961	1961	1961	1961	95
268	20231123	142800	692149792	1961	1961	1961	1961	206
269	20231123	142700	691745826	1961	1961	1961	1961	815
270	20231123	142600	690147611	1961	1962	1962	1961	1930
271	20231123	142500	686362367	1962	1961	1962	1961	1567
272	20231123	142400	683289207	1961	1961	1961	1961	1352
273	20231123	142300	680637935	1962	1962	1963	1962	720
274	20231123	142200	679225278	1963	1963	1963	1963	2962
275	20231123	142100	673410872	1963	1963	1963	1963	0
276	20231123	142000	673410872	1963	1963	1963	1963	0
277	20231123	141900	673410872	1963	1963	1963	1963	106
278	20231123	141800	673202794	1963	1963	1963	1963	67
279	20231123	141700	673071273	1962	1962	1962	1962	31
280	20231123	141600	673010451	1962	1962	1962	1962	546
281	20231123	141500	671939199	1961	1964	1964	1961	7885
282	20231123	141400	656457396	1965	1965	1965	1965	1502
283	20231123	141300	653505966	1965	1965	1965	1965	162
284	20231123	141200	653187636	1966	1965	1966	1965	426
285	20231123	141100	652350226	1966	1966	1966	1966	2
286	20231123	141000	652346294	1965	1966	1966	1965	945
287	20231123	140900	650489363	1965	1965	1965	1965	332
288	20231123	140800	649836983	1965	1965	1965	1965	435
289	20231123	140700	648982208	1966	1965	1966	1965	126
290	20231123	140600	648734559	1965	1965	1965	1965	107
291	20231123	140500	648524304	1967	1964	1967	1963	4413
292	20231123	140400	639857299	1965	1966	1966	1965	16452
293	20231123	140300	607527013	1967	1968	1968	1967	3167
294	20231123	140200	601295866	1970	1968	1970	1968	22
295	20231123	140100	601252566	1968	1968	1968	1968	17
296	20231123	140000	601219110	1968	1968	1968	1968	133
297	20231123	135900	600957366	1970	1970	1970	1970	105
298	20231123	135800	600750516	1970	1970	1970	1970	110
299	20231123	135700	600533816	1970	1970	1970	1970	50
300	20231123	135600	600435316	1970	1970	1970	1970	1
301	20231123	135500	600433346	1968	1968	1968	1968	0
302	20231123	135400	600433346	1968	1968	1968	1968	0
303	20231123	135300	600433346	1968	1968	1968	1968	4
304	20231123	135200	600425474	1968	1969	1970	1966	82
305	20231123	135100	600264031	1969	1966	1969	1965	530
306	20231123	135000	599221957	1964	1965	1965	1964	1521
307	20231123	134900	596233698	1969	1969	1969	1969	0
308	20231123	134800	596233698	1969	1969	1969	1969	0
309	20231123	134700	596233698	1969	1969	1969	1969	0
310	20231123	134600	596233698	1969	1969	1969	1969	1
311	20231123	134500	596231729	1966	1966	1966	1966	458
312	20231123	134400	595331301	1967	1967	1967	1967	0
313	20231123	134300	595331301	1967	1967	1967	1967	10
314	20231123	134200	595311631	1967	1967	1967	1967	0
315	20231123	134100	595311631	1967	1967	1967	1967	0
316	20231123	134000	595311631	1967	1970	1970	1967	362
317	20231123	133900	594599574	1970	1967	1970	1967	3
318	20231123	133800	594593670	1970	1970	1970	1970	0
319	20231123	133700	594593670	1970	1970	1970	1970	6
320	20231123	133600	594581850	1970	1970	1970	1970	0
321	20231123	133500	594581850	1970	1970	1970	1970	124
322	20231123	133400	594337570	1970	1967	1970	1967	110
323	20231123	133300	594121197	1968	1970	1970	1968	717
324	20231123	133200	592710119	1970	1968	1970	1968	199
325	20231123	133100	592318485	1970	1968	1970	1968	1562
326	20231123	133000	589241423	1968	1968	1968	1968	0
327	20231123	132900	589241423	1968	1968	1968	1968	0
328	20231123	132800	589241423	1968	1968	1968	1968	2
329	20231123	132700	589237487	1970	1970	1970	1970	0
330	20231123	132600	589237487	1970	1970	1970	1970	3
331	20231123	132500	589231577	1970	1968	1970	1968	31
332	20231123	132400	589170528	1969	1969	1969	1969	3
333	20231123	132300	589164621	1966	1966	1966	1966	0
334	20231123	132200	589164621	1966	1966	1966	1966	30
335	20231123	132100	589105641	1970	1969	1970	1963	4184
336	20231123	132000	580880863	1969	1970	1970	1969	434
337	20231123	131900	580026307	1970	1970	1970	1970	300
338	20231123	131800	579435307	1970	1970	1970	1970	12000
339	20231123	131700	555795307	1970	1970	1970	1969	749
340	20231123	131600	554319817	1970	1969	1970	1969	1912
341	20231123	131500	550553333	1970	1970	1970	1969	218
342	20231123	131400	550123982	1970	1966	1970	1966	4
343	20231123	131300	550116106	1966	1965	1966	1965	1770
344	20231123	131200	546637199	1965	1966	1968	1965	3609
345	20231123	131100	539542003	1966	1967	1967	1966	1315
346	20231123	131000	536955498	1967	1967	1967	1967	95
347	20231123	130900	536768633	1967	1967	1967	1967	69
348	20231123	130800	536632910	1967	1971	1971	1967	16
349	20231123	130700	536601417	1967	1971	1971	1967	8072
350	20231123	130600	520704480	1974	1974	1974	1974	0
351	20231123	130500	520704480	1974	1974	1974	1974	0
352	20231123	130400	520704480	1974	1974	1974	1974	0
353	20231123	130300	520704480	1974	1974	1974	1974	4873
354	20231123	130200	511085178	1974	1971	1974	1971	1331
355	20231123	130100	508460874	1971	1971	1971	1971	20
356	20231123	130000	508421454	1971	1972	1972	1971	208
357	20231123	125900	508011478	1971	1974	1974	1971	778
358	20231123	125800	506478037	1974	1974	1974	1974	0
359	20231123	125700	506478037	1974	1974	1974	1974	962
360	20231123	125600	504579049	1969	1977	1977	1969	12185
361	20231123	125500	480571018	1977	1972	1977	1972	4238
362	20231123	125400	472203875	1973	1972	1973	1972	400
363	20231123	125300	471414875	1974	1974	1974	1974	0
364	20231123	125200	471414875	1974	1972	1974	1972	1809
365	20231123	125100	467847525	1972	1972	1972	1972	0
366	20231123	125000	467847525	1972	1972	1972	1972	30
367	20231123	124900	467788365	1974	1974	1974	1974	25
368	20231123	124800	467739015	1972	1972	1972	1972	346
369	20231123	124700	467056703	1976	1975	1976	1975	6
370	20231123	124600	467044852	1976	1972	1976	1972	2
371	20231123	124500	467040904	1972	1972	1972	1972	3818
372	20231123	124400	459511808	1973	1973	1973	1973	10
373	20231123	124300	459492078	1972	1976	1976	1972	6
374	20231123	124200	459480226	1976	1973	1976	1973	214
375	20231123	124100	459057515	1972	1972	1972	1972	17
376	20231123	124000	459023991	1973	1973	1973	1973	3132
377	20231123	123900	452844555	1973	1973	1973	1973	5
378	20231123	123800	452834690	1974	1975	1975	1974	1660
379	20231123	123700	449557350	1975	1975	1975	1974	96
380	20231123	123600	449367751	1975	1976	1976	1975	39
381	20231123	123500	449290723	1977	1977	1977	1977	1
382	20231123	123400	449288746	1977	1978	1978	1977	156
383	20231123	123300	448980279	1974	1974	1974	1974	47
384	20231123	123200	448887501	1978	1978	1978	1978	0
385	20231123	123100	448887501	1978	1976	1978	1976	63
386	20231123	123000	448762970	1973	1974	1974	1973	500
387	20231123	122900	447776447	1978	1978	1978	1978	1
388	20231123	122800	447774469	1978	1973	1978	1973	1626
389	20231123	122700	444563871	1973	1973	1973	1973	1500
390	20231123	122600	441604371	1973	1973	1973	1973	0
391	20231123	122500	441604371	1973	1973	1973	1973	528
392	20231123	122400	440562627	1972	1972	1972	1972	0
393	20231123	122300	440562627	1972	1973	1973	1972	1128
394	20231123	122200	438337855	1973	1973	1973	1973	0
395	20231123	122100	438337855	1973	1973	1973	1973	3
396	20231123	122000	438331936	1973	1973	1973	1973	4314
397	20231123	121900	429820414	1974	1974	1974	1974	79
398	20231123	121800	429664468	1974	1975	1975	1974	2503
399	20231123	121700	424723521	1974	1974	1974	1974	20
400	20231123	121600	424684041	1974	1974	1974	1974	97
401	20231123	121500	424492563	1975	1975	1975	1975	0
402	20231123	121400	424492563	1975	1973	1975	1973	76
403	20231123	121300	424342603	1973	1973	1973	1973	87
404	20231123	121200	424170952	1975	1973	1975	1973	134
405	20231123	121100	423906524	1975	1973	1975	1973	1185
406	20231123	121000	421568403	1975	1975	1975	1973	3066
407	20231123	120900	415515458	1976	1977	1977	1976	1208
408	20231123	120800	413127975	1978	1978	1978	1978	40
409	20231123	120700	413048855	1977	1977	1977	1977	0
410	20231123	120600	413048855	1977	1977	1977	1977	0
411	20231123	120500	413048855	1977	1977	1977	1977	41
412	20231123	120400	412967798	1978	1978	1978	1978	0
413	20231123	120300	412967798	1978	1978	1978	1978	171
414	20231123	120200	412629560	1978	1978	1978	1978	2
415	20231123	120100	412625604	1978	1978	1978	1978	2
416	20231123	120000	412621648	1979	1979	1979	1979	2
417	20231123	115900	412617690	1979	1977	1979	1977	69
418	20231123	115800	412481272	1977	1979	1979	1977	671
419	20231123	115700	411154531	1979	1978	1979	1977	102
420	20231123	115600	410952767	1979	1978	1979	1978	311
421	20231123	115500	410337608	1978	1978	1978	1978	0
422	20231123	115400	410337608	1978	1978	1978	1978	10
423	20231123	115300	410317828	1978	1978	1978	1978	0
424	20231123	115200	410317828	1978	1978	1978	1978	76
425	20231123	115100	410167500	1979	1979	1979	1979	31
426	20231123	115000	410106151	1978	1979	1979	1978	155
427	20231123	114900	409799461	1979	1979	1979	1979	123
428	20231123	114800	409556044	1979	1979	1979	1979	0
429	20231123	114700	409556044	1979	1979	1979	1979	3
430	20231123	114600	409550107	1978	1978	1978	1978	200
431	20231123	114500	409154507	1977	1977	1977	1977	0
432	20231123	114400	409154507	1977	1979	1979	1977	309
433	20231123	114300	408543314	1979	1979	1979	1979	572
434	20231123	114200	407411326	1979	1979	1979	1979	16
435	20231123	114100	407379662	1979	1979	1979	1979	28
436	20231123	114000	407324250	1978	1978	1978	1978	144
437	20231123	113900	407039418	1978	1977	1978	1977	357
438	20231123	113800	406333427	1977	1977	1977	1977	85
439	20231123	113700	406165382	1977	1977	1977	1977	121
440	20231123	113600	405926165	1977	1977	1977	1977	0
441	20231123	113500	405926165	1977	1977	1977	1977	81
442	20231123	113400	405766028	1977	1977	1977	1977	0
443	20231123	113300	405766028	1977	1977	1977	1977	0
444	20231123	113200	405766028	1977	1977	1977	1977	133
445	20231123	113100	405503087	1977	1977	1977	1977	0
446	20231123	113000	405503087	1977	1977	1977	1977	30
447	20231123	112900	405443777	1977	1977	1977	1977	0
448	20231123	112800	405443777	1977	1978	1979	1977	120
449	20231123	112700	405206525	1978	1978	1978	1978	143
450	20231123	112600	404923671	1978	1979	1979	1978	385
451	20231123	112500	404162121	1979	1978	1979	1978	716
452	20231123	112400	402745369	1978	1978	1978	1978	1067
453	20231123	112300	400634843	1978	1978	1978	1978	1220
454	20231123	112200	398221683	1976	1976	1976	1976	65
455	20231123	112100	398093243	1976	1976	1976	1976	500
456	20231123	112000	397105243	1978	1978	1978	1978	200
457	20231123	111900	396709643	1976	1976	1976	1976	287
458	20231123	111800	396142531	1976	1976	1976	1976	82
459	20231123	111700	395980499	1976	1976	1976	1976	0
460	20231123	111600	395980499	1976	1976	1976	1976	434
461	20231123	111500	395122915	1976	1975	1976	1975	125
462	20231123	111400	394876015	1976	1976	1978	1976	161
463	20231123	111300	394557875	1975	1975	1976	1975	818
464	20231123	111200	392942324	1976	1976	1976	1976	40
465	20231123	111100	392863284	1976	1976	1976	1976	55
466	20231123	111000	392754604	1977	1977	1977	1977	24
467	20231123	110900	392707156	1977	1975	1977	1975	311
468	20231123	110800	392092613	1975	1975	1975	1975	1895
469	20231123	110700	388349988	1974	1974	1974	1974	0
470	20231123	110600	388349988	1974	1974	1974	1974	0
471	20231123	110500	388349988	1974	1974	1974	1974	0
472	20231123	110400	388349988	1974	1974	1974	1974	0
473	20231123	110300	388349988	1974	1974	1974	1974	0
474	20231123	110200	388349988	1974	1974	1974	1974	0
475	20231123	110100	388349988	1974	1974	1974	1974	10
476	20231123	110000	388330248	1973	1973	1973	1973	27
477	20231123	105900	388276977	1978	1978	1978	1978	0
478	20231123	105800	388276977	1978	1974	1978	1974	655
479	20231123	105700	386983895	1974	1974	1974	1974	0
480	20231123	105600	386983895	1974	1974	1974	1974	0
481	20231123	105500	386983895	1974	1974	1974	1974	0
482	20231123	105400	386983895	1974	1973	1974	1973	722
483	20231123	105300	385558774	1974	1973	1974	1973	345
484	20231123	105200	384877915	1974	1973	1974	1973	1172
485	20231123	105100	382565558	1974	1974	1974	1973	789
486	20231123	105000	381008181	1974	1974	1974	1974	63
487	20231123	104900	380883819	1974	1975	1975	1974	224
488	20231123	104800	380441631	1975	1975	1975	1975	147
489	20231123	104700	380151306	1975	1975	1975	1975	0
490	20231123	104600	380151306	1975	1976	1976	1975	262
491	20231123	104500	379633754	1976	1976	1976	1976	326
492	20231123	104400	378989578	1976	1976	1976	1976	182
493	20231123	104300	378629946	1976	1975	1976	1975	1396
494	20231123	104200	375872691	1976	1976	1976	1976	1025
495	20231123	104100	373847291	1976	1979	1979	1976	1100
496	20231123	104000	371670691	1977	1979	1979	1976	1422
497	20231123	103900	368860595	1979	1978	1979	1977	106
498	20231123	103800	368650910	1978	1978	1978	1978	759
499	20231123	103700	367149608	1978	1978	1978	1978	0
500	20231123	103600	367149608	1978	1977	1978	1977	50
501	20231123	103500	367050746	1977	1977	1977	1977	27
502	20231123	103400	366997367	1978	1978	1978	1978	200
503	20231123	103300	366601767	1979	1979	1979	1979	10
504	20231123	103200	366581977	1979	1977	1979	1976	1230
505	20231123	103100	364150877	1977	1977	1977	1977	10
506	20231123	103000	364131107	1977	1978	1978	1977	3943
507	20231123	102900	356335692	1978	1979	1979	1977	796
508	20231123	102800	354761859	1977	1978	1978	1977	799
509	20231123	102700	353181646	1978	1978	1978	1978	2210
510	20231123	102600	348810266	1979	1979	1979	1979	349
511	20231123	102500	348119595	1979	1979	1979	1978	240
512	20231123	102400	347644735	1977	1979	1979	1977	2947
513	20231123	102300	341815316	1981	1981	1981	1981	0
514	20231123	102200	341815316	1981	1980	1981	1979	3122
515	20231123	102100	335634354	1980	1980	1981	1980	590
516	20231123	102000	334466079	1980	1980	1980	1980	1315
517	20231123	101900	331862379	1981	1981	1981	1981	50
518	20231123	101800	331763329	1981	1981	1981	1981	562
519	20231123	101700	330650007	1981	1979	1981	1979	7833
520	20231123	101600	315141040	1978	1978	1978	1978	315
521	20231123	101500	314517970	1977	1977	1977	1977	0
522	20231123	101400	314517970	1977	1977	1977	1977	0
523	20231123	101300	314517970	1977	1977	1977	1977	50
524	20231123	101200	314419120	1976	1976	1976	1976	0
525	20231123	101100	314419120	1976	1979	1979	1976	400
526	20231123	101000	313627820	1976	1976	1976	1976	0
527	20231123	100900	313627820	1976	1979	1979	1976	4
528	20231123	100800	313619910	1979	1975	1979	1975	212
529	20231123	100700	313200442	1979	1979	1979	1979	100
530	20231123	100600	313002542	1979	1976	1979	1972	1065
531	20231123	100500	310901099	1978	1979	1979	1978	346
532	20231123	100400	310216466	1979	1975	1979	1975	949
533	20231123	100300	308342169	1975	1975	1975	1975	2000
534	20231123	100200	304392169	1973	1975	1975	1973	758
535	20231123	100100	302895735	1975	1974	1975	1974	1540
536	20231123	100000	299854272	1974	1972	1974	1972	2062
537	20231123	095900	295785896	1974	1973	1974	1972	2123
538	20231123	095800	291599092	1972	1974	1974	1972	2583
539	20231123	095700	286503907	1974	1975	1975	1974	710
540	20231123	095600	285102315	1975	1974	1975	1974	2624
541	20231123	095500	279920732	1975	1975	1975	1975	17
542	20231123	095400	279887157	1975	1978	1978	1975	725
543	20231123	095300	278454418	1979	1979	1979	1979	719
544	20231123	095200	277031517	1979	1979	1979	1979	3050
545	20231123	095100	270995567	1979	1979	1979	1979	1500
546	20231123	095000	268027067	1975	1978	1979	1975	97
547	20231123	094900	267835481	1979	1979	1979	1979	4
548	20231123	094800	267827565	1971	1973	1973	1971	1518
549	20231123	094700	264834755	1979	1979	1979	1975	114
550	20231123	094600	264609549	1972	1974	1974	1972	3649
551	20231123	094500	257413401	1972	1980	1980	1972	6350
552	20231123	094400	244887346	1981	1981	1981	1980	1041
553	20231123	094300	242826125	1982	1981	1982	1980	2618
554	20231123	094200	237641595	1982	1983	1983	1981	299
555	20231123	094100	237048958	1983	1982	1983	1982	1364
556	20231123	094000	234344666	1981	1979	1981	1979	2887
557	20231123	093900	228629092	1979	1979	1979	1975	253
558	20231123	093800	228128975	1979	1979	1979	1979	368
559	20231123	093700	227400703	1973	1979	1979	1972	1920
560	20231123	093600	223613423	1972	1979	1979	1972	416
561	20231123	093500	222791918	1980	1980	1980	1972	6676
562	20231123	093400	209603428	1980	1977	1980	1977	10722
563	20231123	093300	188386208	1977	1971	1977	1971	21058
564	20231123	093200	146805036	1971	1971	1971	1971	1047
565	20231123	093100	144741399	1970	1968	1970	1968	1053
566	20231123	093000	142667521	1968	1970	1970	1968	3
567	20231123	092900	142661613	1968	1970	1970	1968	1155
568	20231123	092800	140387573	1970	1970	1970	1969	703
569	20231123	092700	139002764	1967	1966	1970	1966	1896
570	20231123	092600	135275219	1967	1970	1970	1967	957
571	20231123	092500	133391702	1971	1971	1971	1971	58
572	20231123	092400	133277384	1972	1971	1972	1971	695
573	20231123	092300	131907468	1972	1971	1972	1971	1708
574	20231123	092200	128539801	1971	1968	1971	1968	1789
575	20231123	092100	125019019	1968	1968	1968	1967	1613
576	20231123	092000	121845955	1972	1972	1972	1970	250
577	20231123	091900	121353033	1972	1969	1972	1968	385
578	20231123	091800	120595335	1969	1973	1973	1969	752
579	20231123	091700	119112123	1969	1973	1973	1969	366
580	20231123	091600	118391154	1973	1973	1973	1970	87
581	20231123	091500	118219659	1973	1973	1973	1970	1562
582	20231123	091400	115138448	1973	1967	1973	1967	596
583	20231123	091300	113964731	1973	1972	1973	1967	1292
584	20231123	091200	111418153	1972	1972	1972	1972	139
585	20231123	091100	111144045	1973	1975	1975	1973	175
586	20231123	091000	110798440	1975	1974	1976	1972	684
587	20231123	090900	109448206	1974	1972	1974	1971	1245
588	20231123	090800	106993308	1972	1971	1972	1970	2725
589	20231123	090700	101624802	1972	1964	1972	1964	3075
590	20231123	090600	95575372	1964	1960	1964	1959	3551
591	20231123	090500	88617924	1960	1963	1963	1960	5747
592	20231123	090400	77345594	1963	1970	1970	1962	3398
593	20231123	090300	70674232	1970	1964	1970	1964	2385
594	20231123	090200	65989422	1964	1969	1969	1961	4843
595	20231123	090100	56482654	1969	1978	1978	1962	1375
596	20231123	090000	53783852	1978	1958	1978	1958	27133