KissMeData/006740/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	184500	692646684	1957	1957	1957	1957	18968
3	20240409	184400	692646684	1957	1957	1957	1957	0
4	20240409	184300	692646684	1957	1957	1957	1957	0
5	20240409	184200	692646684	1957	1957	1957	1957	0
6	20240409	184100	692646684	1957	1957	1957	1957	0
7	20240409	184000	692646684	1957	1957	1957	1957	0
8	20240409	183900	692646684	1957	1957	1957	1957	0
9	20240409	183800	692646684	1957	1957	1957	1957	0
10	20240409	183700	692646684	1957	1957	1957	1957	0
11	20240409	183600	692646684	1957	1957	1957	1957	0
12	20240409	183500	692646684	1957	1957	1957	1957	0
13	20240409	183400	692646684	1957	1957	1957	1957	0
14	20240409	183300	692646684	1957	1957	1957	1957	0
15	20240409	183200	692646684	1957	1957	1957	1957	0
16	20240409	183100	692646684	1957	1957	1957	1957	0
17	20240409	183000	692646684	1957	1957	1957	1957	0
18	20240409	182900	692646684	1957	1957	1957	1957	0
19	20240409	182800	692646684	1957	1957	1957	1957	0
20	20240409	182700	692646684	1957	1957	1957	1957	0
21	20240409	182600	692646684	1957	1957	1957	1957	0
22	20240409	182500	692646684	1957	1957	1957	1957	0
23	20240409	182400	692646684	1957	1957	1957	1957	0
24	20240409	182300	692646684	1957	1957	1957	1957	0
25	20240409	182200	692646684	1957	1957	1957	1957	0
26	20240409	182100	692646684	1957	1957	1957	1957	0
27	20240409	182000	692646684	1957	1957	1957	1957	0
28	20240409	181900	692646684	1957	1957	1957	1957	0
29	20240409	181800	692646684	1957	1957	1957	1957	0
30	20240409	181700	692646684	1957	1957	1957	1957	0
31	20240409	181600	692646684	1957	1957	1957	1957	0
32	20240409	181500	692646684	1957	1957	1957	1957	18968
33	20240409	181400	692646684	1957	1957	1957	1957	0
34	20240409	181300	692646684	1957	1957	1957	1957	0
35	20240409	181200	692646684	1957	1957	1957	1957	0
36	20240409	181100	692646684	1957	1957	1957	1957	0
37	20240409	181000	692646684	1957	1957	1957	1957	0
38	20240409	180900	692646684	1957	1957	1957	1957	0
39	20240409	180800	692646684	1957	1957	1957	1957	0
40	20240409	180700	692646684	1957	1957	1957	1957	0
41	20240409	180600	692646684	1957	1957	1957	1957	0
42	20240409	180500	692646684	1957	1957	1957	1957	0
43	20240409	180400	692646684	1957	1957	1957	1957	0
44	20240409	180300	692646684	1957	1957	1957	1957	0
45	20240409	180200	692646684	1957	1957	1957	1957	0
46	20240409	180100	692646684	1957	1957	1957	1957	0
47	20240409	180000	692646684	1957	1957	1957	1957	0
48	20240409	175900	692646684	1957	1957	1957	1957	0
49	20240409	175800	692646684	1957	1957	1957	1957	0
50	20240409	175700	692646684	1957	1957	1957	1957	0
51	20240409	175600	692646684	1957	1957	1957	1957	0
52	20240409	175500	692646684	1957	1957	1957	1957	0
53	20240409	175400	692646684	1957	1957	1957	1957	0
54	20240409	175300	692646684	1957	1957	1957	1957	0
55	20240409	175200	692646684	1957	1957	1957	1957	0
56	20240409	175100	692646684	1957	1957	1957	1957	0
57	20240409	175000	692646684	1957	1957	1957	1957	0
58	20240409	174900	692646684	1957	1957	1957	1957	0
59	20240409	174800	692646684	1957	1957	1957	1957	0
60	20240409	174700	692646684	1957	1957	1957	1957	0
61	20240409	174600	692646684	1957	1957	1957	1957	0
62	20240409	174500	692646684	1957	1957	1957	1957	18968
63	20240409	174400	692646684	1957	1957	1957	1957	0
64	20240409	174300	692646684	1957	1957	1957	1957	0
65	20240409	174200	692646684	1957	1957	1957	1957	0
66	20240409	174100	692646684	1957	1957	1957	1957	0
67	20240409	174000	692646684	1957	1957	1957	1957	0
68	20240409	173900	692646684	1957	1957	1957	1957	0
69	20240409	173800	692646684	1957	1957	1957	1957	0
70	20240409	173700	692646684	1957	1957	1957	1957	0
71	20240409	173600	692646684	1957	1957	1957	1957	0
72	20240409	173500	692646684	1957	1957	1957	1957	0
73	20240409	173400	692646684	1957	1957	1957	1957	0
74	20240409	173300	692646684	1957	1957	1957	1957	0
75	20240409	173200	692646684	1957	1957	1957	1957	0
76	20240409	173100	692646684	1957	1957	1957	1957	0
77	20240409	173000	692646684	1957	1957	1957	1957	0
78	20240409	172900	692646684	1957	1957	1957	1957	0
79	20240409	172800	692646684	1957	1957	1957	1957	0
80	20240409	172700	692646684	1957	1957	1957	1957	0
81	20240409	172600	692646684	1957	1957	1957	1957	0
82	20240409	172500	692646684	1957	1957	1957	1957	0
83	20240409	172400	692646684	1957	1957	1957	1957	0
84	20240409	172300	692646684	1957	1957	1957	1957	0
85	20240409	172200	692646684	1957	1957	1957	1957	0
86	20240409	172100	692646684	1957	1957	1957	1957	0
87	20240409	172000	692646684	1957	1957	1957	1957	0
88	20240409	171900	692646684	1957	1957	1957	1957	0
89	20240409	171800	692646684	1957	1957	1957	1957	0
90	20240409	171700	692646684	1957	1957	1957	1957	0
91	20240409	171600	692646684	1957	1957	1957	1957	0
92	20240409	171500	692646684	1957	1957	1957	1957	18968
93	20240409	171400	692646684	1957	1957	1957	1957	0
94	20240409	171300	692646684	1957	1957	1957	1957	0
95	20240409	171200	692646684	1957	1957	1957	1957	0
96	20240409	171100	692646684	1957	1957	1957	1957	0
97	20240409	171000	692646684	1957	1957	1957	1957	0
98	20240409	170900	692646684	1957	1957	1957	1957	0
99	20240409	170800	692646684	1957	1957	1957	1957	0
100	20240409	170700	692646684	1957	1957	1957	1957	0
101	20240409	170600	692646684	1957	1957	1957	1957	0
102	20240409	170500	692646684	1957	1957	1957	1957	0
103	20240409	170400	692646684	1957	1957	1957	1957	0
104	20240409	170300	692646684	1957	1957	1957	1957	0
105	20240409	170200	692646684	1957	1957	1957	1957	0
106	20240409	170100	692646684	1957	1957	1957	1957	0
107	20240409	170000	692646684	1957	1957	1957	1957	0
108	20240409	165900	692646684	1957	1957	1957	1957	0
109	20240409	165800	692646684	1957	1957	1957	1957	0
110	20240409	165700	692646684	1957	1957	1957	1957	0
111	20240409	165600	692646684	1957	1957	1957	1957	0
112	20240409	165500	692646684	1957	1957	1957	1957	0
113	20240409	165400	692646684	1957	1957	1957	1957	0
114	20240409	165300	692646684	1957	1957	1957	1957	0
115	20240409	165200	692646684	1957	1957	1957	1957	0
116	20240409	165100	692646684	1957	1957	1957	1957	0
117	20240409	165000	692646684	1957	1957	1957	1957	0
118	20240409	164900	692646684	1957	1957	1957	1957	0
119	20240409	164800	692646684	1957	1957	1957	1957	0
120	20240409	164700	692646684	1957	1957	1957	1957	0
121	20240409	164600	692646684	1957	1957	1957	1957	0
122	20240409	164500	692646684	1957	1957	1957	1957	18968
123	20240409	164400	692646684	1957	1957	1957	1957	0
124	20240409	164300	692646684	1957	1957	1957	1957	0
125	20240409	164200	692646684	1957	1957	1957	1957	0
126	20240409	164100	692646684	1957	1957	1957	1957	0
127	20240409	164000	692646684	1957	1957	1957	1957	0
128	20240409	163900	692646684	1957	1957	1957	1957	0
129	20240409	163800	692646684	1957	1957	1957	1957	0
130	20240409	163700	692646684	1957	1957	1957	1957	0
131	20240409	163600	692646684	1957	1957	1957	1957	0
132	20240409	163500	692646684	1957	1957	1957	1957	0
133	20240409	163400	692646684	1957	1957	1957	1957	0
134	20240409	163300	692646684	1957	1957	1957	1957	0
135	20240409	163200	692646684	1957	1957	1957	1957	0
136	20240409	163100	692646684	1957	1957	1957	1957	0
137	20240409	163000	692646684	1957	1957	1957	1957	0
138	20240409	162900	692646684	1957	1957	1957	1957	0
139	20240409	162800	692646684	1957	1957	1957	1957	0
140	20240409	162700	692646684	1957	1957	1957	1957	0
141	20240409	162600	692646684	1957	1957	1957	1957	0
142	20240409	162500	692646684	1957	1957	1957	1957	0
143	20240409	162400	692646684	1957	1957	1957	1957	0
144	20240409	162300	692646684	1957	1957	1957	1957	0
145	20240409	162200	692646684	1957	1957	1957	1957	0
146	20240409	162100	692646684	1957	1957	1957	1957	0
147	20240409	162000	692646684	1957	1957	1957	1957	0
148	20240409	161900	692646684	1957	1957	1957	1957	0
149	20240409	161800	692646684	1957	1957	1957	1957	0
150	20240409	161700	692646684	1957	1957	1957	1957	0
151	20240409	161600	692646684	1957	1957	1957	1957	0
152	20240409	161500	692646684	1957	1957	1957	1957	18968
153	20240409	161400	692646684	1957	1957	1957	1957	0
154	20240409	161300	692646684	1957	1957	1957	1957	0
155	20240409	161200	692646684	1957	1957	1957	1957	0
156	20240409	161100	692646684	1957	1957	1957	1957	0
157	20240409	161000	692646684	1957	1957	1957	1957	0
158	20240409	160900	692646684	1957	1957	1957	1957	0
159	20240409	160800	692646684	1957	1957	1957	1957	0
160	20240409	160700	692646684	1957	1957	1957	1957	0
161	20240409	160600	692646684	1957	1957	1957	1957	0
162	20240409	160500	692646684	1957	1957	1957	1957	0
163	20240409	160400	692646684	1957	1957	1957	1957	0
164	20240409	160300	692646684	1957	1957	1957	1957	0
165	20240409	160200	692646684	1957	1957	1957	1957	0
166	20240409	160100	692646684	1957	1957	1957	1957	0
167	20240409	160000	692646684	1957	1957	1957	1957	0
168	20240409	155900	692646684	1957	1957	1957	1957	0
169	20240409	155800	692646684	1957	1957	1957	1957	0
170	20240409	155700	692646684	1957	1957	1957	1957	0
171	20240409	155600	692646684	1957	1957	1957	1957	0
172	20240409	155500	692646684	1957	1957	1957	1957	0
173	20240409	155400	692646684	1957	1957	1957	1957	0
174	20240409	155300	692646684	1957	1957	1957	1957	0
175	20240409	155200	692646684	1957	1957	1957	1957	0
176	20240409	155100	692646684	1957	1957	1957	1957	0
177	20240409	155000	692646684	1957	1957	1957	1957	0
178	20240409	154900	692646684	1957	1957	1957	1957	0
179	20240409	154800	692646684	1957	1957	1957	1957	0
180	20240409	154700	692646684	1957	1957	1957	1957	0
181	20240409	154600	692646684	1957	1957	1957	1957	0
182	20240409	154500	692646684	1957	1957	1957	1957	18968
183	20240409	154400	692646684	1957	1957	1957	1957	0
184	20240409	154300	692646684	1957	1957	1957	1957	0
185	20240409	154200	692646684	1957	1957	1957	1957	0
186	20240409	154100	692646684	1957	1957	1957	1957	0
187	20240409	154000	692646684	1957	1957	1957	1957	0
188	20240409	153900	692646684	1957	1957	1957	1957	0
189	20240409	153800	692646684	1957	1957	1957	1957	0
190	20240409	153700	692646684	1957	1957	1957	1957	0
191	20240409	153600	692646684	1957	1957	1957	1957	0
192	20240409	153500	692646684	1957	1957	1957	1957	0
193	20240409	153400	692646684	1957	1957	1957	1957	0
194	20240409	153300	692646684	1957	1957	1957	1957	0
195	20240409	153200	692646684	1957	1957	1957	1957	0
196	20240409	153100	692646684	1957	1957	1957	1957	0
197	20240409	153000	692646684	1957	1957	1957	1957	18968
198	20240409	152900	655526308	1957	1957	1957	1957	0
199	20240409	152800	655526308	1957	1957	1957	1957	0
200	20240409	152700	655526308	1957	1957	1957	1957	0
201	20240409	152600	655526308	1957	1957	1957	1957	0
202	20240409	152500	655526308	1957	1957	1957	1957	0
203	20240409	152400	655526308	1957	1957	1957	1957	0
204	20240409	152300	655526308	1957	1957	1957	1957	0
205	20240409	152200	655526308	1957	1957	1957	1957	0
206	20240409	152100	655526308	1957	1957	1957	1957	0
207	20240409	152000	655526308	1957	1957	1957	1957	0
208	20240409	151900	655526308	1957	1959	1959	1957	835
209	20240409	151800	653891298	1958	1959	1959	1958	82
210	20240409	151700	653730692	1958	1959	1959	1958	3948
211	20240409	151600	645999487	1959	1959	1959	1959	28
212	20240409	151500	645944635	1960	1958	1960	1958	10
213	20240409	151400	645925039	1959	1958	1959	1958	919
214	20240409	151300	644125121	1958	1960	1960	1958	1594
215	20240409	151200	641004016	1960	1960	1960	1959	14
216	20240409	151100	640976577	1960	1959	1960	1959	8
217	20240409	151000	640960899	1959	1959	1959	1959	1
218	20240409	150900	640958940	1959	1959	1959	1958	2001
219	20240409	150800	637038982	1959	1959	1959	1959	402
220	20240409	150700	636251464	1959	1959	1959	1959	1
221	20240409	150600	636249505	1959	1959	1959	1959	1
222	20240409	150500	636247546	1959	1959	1959	1959	500
223	20240409	150400	635268046	1959	1960	1960	1959	502
224	20240409	150300	634284128	1959	1959	1959	1959	1
225	20240409	150200	634282169	1959	1958	1959	1958	780
226	20240409	150100	632754151	1959	1959	1959	1958	37
227	20240409	150000	632681695	1958	1959	1959	1958	88
228	20240409	145900	632509304	1959	1959	1959	1958	19
229	20240409	145800	632472085	1959	1958	1959	1958	469
230	20240409	145700	631553772	1958	1958	1958	1958	6
231	20240409	145600	631542024	1958	1958	1958	1958	1000
232	20240409	145500	629584024	1958	1958	1958	1958	2
233	20240409	145400	629580108	1959	1959	1959	1959	65
234	20240409	145300	629452773	1959	1959	1959	1958	1425
235	20240409	145200	626661200	1959	1959	1959	1959	5
236	20240409	145100	626651405	1959	1958	1959	1958	2
237	20240409	145000	626647488	1958	1960	1960	1958	8149
238	20240409	144900	610675452	1957	1958	1958	1957	2
239	20240409	144800	610671537	1958	1958	1958	1958	16
240	20240409	144700	610640209	1958	1958	1958	1958	3798
241	20240409	144600	603203725	1958	1959	1960	1958	6001
242	20240409	144500	591451768	1958	1959	1959	1958	522
243	20240409	144400	590429171	1958	1959	1959	1958	4
244	20240409	144300	590421337	1959	1958	1959	1958	108
245	20240409	144200	590209865	1958	1958	1958	1958	1
246	20240409	144100	590207907	1960	1960	1960	1958	9
247	20240409	144000	590190271	1958	1959	1959	1958	205
248	20240409	143900	589788876	1958	1958	1958	1958	2
249	20240409	143800	589784960	1959	1960	1960	1959	3603
250	20240409	143700	582726675	1960	1960	1960	1959	1103
251	20240409	143600	580564796	1960	1960	1960	1960	258
252	20240409	143500	580059116	1960	1960	1960	1959	21
253	20240409	143400	580017958	1960	1960	1960	1960	1
254	20240409	143300	580015998	1960	1959	1960	1959	7674
255	20240409	143200	564975149	1960	1959	1960	1959	207
256	20240409	143100	564569431	1960	1960	1960	1960	256
257	20240409	143000	564067671	1960	1961	1961	1960	800
258	20240409	142900	562499667	1960	1960	1960	1960	0
259	20240409	142800	562499667	1960	1960	1960	1960	1
260	20240409	142700	562497707	1962	1960	1962	1959	1656
261	20240409	142600	559251625	1961	1961	1961	1961	8
262	20240409	142500	559235937	1961	1960	1961	1960	108
263	20240409	142400	559024249	1960	1960	1960	1960	57
264	20240409	142300	558912529	1960	1960	1960	1960	480
265	20240409	142200	557971729	1960	1960	1961	1960	208
266	20240409	142100	557564045	1962	1960	1962	1960	515
267	20240409	142000	556554643	1962	1960	1962	1960	693
268	20240409	141900	555196361	1959	1959	1959	1959	1
269	20240409	141800	555194402	1959	1959	1959	1959	1033
270	20240409	141700	553170755	1959	1959	1959	1959	1670
271	20240409	141600	549899225	1960	1960	1960	1960	0
272	20240409	141500	549899225	1960	1960	1960	1960	906
273	20240409	141400	548123465	1960	1962	1962	1960	4
274	20240409	141300	548115621	1960	1961	1961	1960	260
275	20240409	141200	547605766	1961	1959	1961	1959	3
276	20240409	141100	547599887	1960	1961	1961	1960	5218
277	20240409	141000	537372587	1960	1961	1961	1960	77
278	20240409	140900	537221591	1961	1961	1961	1961	18
279	20240409	140800	537186293	1961	1961	1962	1961	31
280	20240409	140700	537125498	1961	1961	1961	1961	168
281	20240409	140600	536796050	1961	1962	1962	1961	3
282	20240409	140500	536790166	1962	1962	1962	1961	15
283	20240409	140400	536760737	1960	1962	1962	1960	2
284	20240409	140300	536756815	1962	1960	1962	1960	468
285	20240409	140200	535838603	1960	1960	1960	1960	7
286	20240409	140100	535824883	1961	1961	1962	1960	2749
287	20240409	140000	530436716	1961	1961	1961	1961	5
288	20240409	135900	530426911	1961	1960	1961	1960	5
289	20240409	135800	530417107	1961	1960	1961	1960	286
290	20240409	135700	529856263	1961	1961	1961	1961	106
291	20240409	135600	529648397	1961	1961	1961	1960	58
292	20240409	135500	529534660	1961	1961	1961	1960	466
293	20240409	135400	528621287	1961	1960	1961	1960	202
294	20240409	135300	528225167	1961	1961	1961	1961	11
295	20240409	135200	528203596	1961	1962	1962	1961	1193
296	20240409	135100	525864109	1961	1962	1962	1961	6
297	20240409	135000	525852339	1961	1961	1961	1960	9
298	20240409	134900	525834691	1960	1960	1960	1960	2
299	20240409	134800	525830771	1961	1961	1961	1961	255
300	20240409	134700	525330716	1961	1961	1962	1961	2026
301	20240409	134600	521357725	1961	1962	1962	1961	102
302	20240409	134500	521157603	1961	1961	1961	1961	2
303	20240409	134400	521153681	1962	1963	1963	1962	420
304	20240409	134300	520329638	1962	1963	1963	1962	89
305	20240409	134200	520154932	1963	1964	1964	1963	6
306	20240409	134100	520143150	1963	1963	1963	1963	1
307	20240409	134000	520141187	1963	1964	1964	1963	206
308	20240409	133900	519736805	1963	1963	1963	1963	0
309	20240409	133800	519736805	1963	1963	1963	1963	1
310	20240409	133700	519734842	1963	1964	1964	1963	52
311	20240409	133600	519632716	1964	1963	1964	1963	1010
312	20240409	133500	517649078	1963	1963	1963	1963	26
313	20240409	133400	517598040	1963	1963	1964	1963	10
314	20240409	133300	517578406	1964	1964	1964	1962	20
315	20240409	133200	517539138	1963	1963	1964	1963	51
316	20240409	133100	517439004	1963	1961	1964	1961	33
317	20240409	133000	517374208	1964	1964	1964	1964	86
318	20240409	132900	517205304	1962	1962	1962	1962	558
319	20240409	132800	516110508	1962	1963	1963	1962	3
320	20240409	132700	516104621	1963	1964	1964	1963	190
321	20240409	132600	515731646	1964	1964	1964	1964	2
322	20240409	132500	515727718	1963	1963	1964	1963	38
323	20240409	132400	515653106	1964	1964	1964	1963	109
324	20240409	132300	515439031	1963	1962	1964	1962	10
325	20240409	132200	515419399	1963	1963	1964	1963	12
326	20240409	132100	515395839	1964	1964	1964	1964	4
327	20240409	132000	515387983	1964	1963	1964	1963	121
328	20240409	131900	515150352	1964	1964	1964	1963	66
329	20240409	131800	515020736	1964	1960	1964	1960	2753
330	20240409	131700	509615958	1961	1961	1961	1961	212
331	20240409	131600	509200226	1960	1960	1960	1960	2
332	20240409	131500	509196306	1960	1961	1961	1960	87
333	20240409	131400	509025700	1960	1960	1960	1960	2
334	20240409	131300	509021780	1961	1960	1961	1960	30
335	20240409	131200	508962951	1959	1959	1959	1959	183
336	20240409	131100	508604454	1959	1959	1959	1959	18
337	20240409	131000	508569192	1959	1959	1959	1959	1
338	20240409	130900	508567233	1960	1960	1960	1960	88
339	20240409	130800	508394753	1960	1960	1960	1960	4
340	20240409	130700	508386913	1961	1960	1961	1960	5
341	20240409	130600	508377111	1960	1960	1960	1959	305
342	20240409	130500	507779316	1960	1960	1961	1960	21
343	20240409	130400	507738152	1961	1960	1961	1960	20
344	20240409	130300	507698945	1960	1960	1960	1960	0
345	20240409	130200	507698945	1960	1960	1960	1960	3
346	20240409	130100	507693065	1960	1961	1961	1960	11
347	20240409	130000	507671495	1961	1961	1961	1960	12
348	20240409	125900	507647967	1961	1961	1961	1961	33
349	20240409	125800	507583254	1959	1959	1959	1959	1
350	20240409	125700	507581295	1959	1959	1959	1959	1
351	20240409	125600	507579336	1958	1958	1958	1958	2
352	20240409	125500	507575420	1958	1958	1958	1958	1
353	20240409	125400	507573462	1959	1959	1959	1959	31
354	20240409	125300	507512733	1959	1959	1959	1959	2
355	20240409	125200	507508815	1960	1960	1960	1958	617
356	20240409	125100	506299497	1958	1960	1960	1958	6
357	20240409	125000	506287741	1959	1959	1959	1959	1781
358	20240409	124900	502798762	1959	1957	1959	1957	451
359	20240409	124800	501915487	1957	1958	1958	1957	517
360	20240409	124700	500903203	1958	1957	1958	1957	1304
361	20240409	124600	498349972	1957	1958	1958	1957	1004
362	20240409	124500	496384313	1958	1958	1958	1958	1028
363	20240409	124400	494371489	1957	1957	1958	1957	237
364	20240409	124300	493907624	1958	1959	1959	1958	275
365	20240409	124200	493369045	1959	1957	1959	1957	200
366	20240409	124100	492977249	1957	1958	1959	1957	509
367	20240409	124000	491980693	1959	1959	1959	1959	35
368	20240409	123900	491912128	1959	1958	1959	1958	129
369	20240409	123800	491659419	1958	1959	1959	1958	512
370	20240409	123700	490656412	1959	1958	1959	1957	222
371	20240409	123600	490221610	1957	1957	1957	1957	0
372	20240409	123500	490221610	1957	1959	1959	1957	2114
373	20240409	123400	486083124	1960	1959	1961	1959	9
374	20240409	123300	486065481	1958	1959	1959	1958	69
375	20240409	123200	485930313	1960	1961	1961	1959	40
376	20240409	123100	485851910	1960	1961	1961	1960	8
377	20240409	123000	485836226	1961	1958	1961	1958	343
378	20240409	122900	485164574	1958	1958	1958	1957	106
379	20240409	122800	484957027	1958	1958	1958	1957	155
380	20240409	122700	484653539	1958	1958	1958	1958	3807
381	20240409	122600	477199433	1959	1959	1962	1959	248
382	20240409	122500	476713556	1959	1959	1959	1959	264
383	20240409	122400	476196380	1960	1959	1960	1958	205
384	20240409	122300	475794782	1959	1960	1963	1959	701
385	20240409	122200	474420329	1959	1959	1960	1959	120
386	20240409	122100	474185244	1958	1958	1958	1958	77
387	20240409	122000	474034478	1958	1959	1959	1958	287
388	20240409	121900	473472529	1958	1959	1959	1958	110
389	20240409	121800	473257049	1959	1959	1959	1959	433
390	20240409	121700	472408802	1959	1960	1960	1959	11
391	20240409	121600	472387243	1959	1959	1959	1959	103
392	20240409	121500	472185466	1958	1959	1959	1958	1502
393	20240409	121400	469244549	1958	1959	1959	1958	8
394	20240409	121300	469228879	1959	1959	1959	1959	1115
395	20240409	121200	467044594	1959	1960	1960	1959	256
396	20240409	121100	466542835	1959	1959	1959	1958	620
397	20240409	121000	465328256	1959	1959	1959	1958	62
398	20240409	120900	465206800	1959	1958	1959	1958	10
399	20240409	120800	465187214	1958	1958	1958	1958	1
400	20240409	120700	465185256	1958	1958	1959	1958	20
401	20240409	120600	465146088	1958	1957	1959	1957	2069
402	20240409	120500	461095031	1957	1956	1957	1956	413
403	20240409	120400	460286792	1957	1957	1957	1957	9
404	20240409	120300	460269179	1957	1958	1958	1957	1526
405	20240409	120200	457282796	1958	1958	1958	1957	64
406	20240409	120100	457157486	1958	1957	1958	1957	29
407	20240409	120000	457100705	1958	1958	1958	1958	2
408	20240409	115900	457096789	1957	1957	1957	1957	9
409	20240409	115800	457079176	1957	1959	1959	1957	6886
410	20240409	115700	443598809	1958	1958	1958	1958	2007
411	20240409	115600	439669103	1958	1959	1959	1958	12
412	20240409	115500	439645597	1959	1958	1959	1958	5
413	20240409	115400	439635803	1958	1959	1959	1958	307
414	20240409	115300	439034391	1960	1959	1960	1959	210
415	20240409	115200	438622862	1959	1959	1959	1958	119
416	20240409	115100	438389742	1959	1959	1959	1959	14
417	20240409	115000	438362316	1957	1957	1959	1957	1568
418	20240409	114900	435292340	1957	1957	1957	1957	245
419	20240409	114800	434812875	1957	1958	1958	1956	4336
420	20240409	114700	426327257	1958	1958	1960	1958	1226
421	20240409	114600	423926695	1959	1959	1959	1959	60
422	20240409	114500	423809155	1960	1958	1960	1958	6
423	20240409	114400	423797398	1959	1959	1959	1958	279
424	20240409	114300	423250839	1959	1960	1960	1959	35
425	20240409	114200	423182272	1960	1959	1960	1958	442
426	20240409	114100	422316819	1959	1960	1961	1959	382
427	20240409	114000	421567971	1960	1960	1960	1959	4
428	20240409	113900	421560132	1963	1959	1963	1958	4
429	20240409	113800	421552294	1958	1959	1963	1957	4205
430	20240409	113700	413318429	1960	1960	1960	1960	101
431	20240409	113600	413120469	1963	1959	1963	1959	20
432	20240409	113500	413081217	1959	1959	1959	1959	31
433	20240409	113400	413020488	1959	1959	1960	1958	632
434	20240409	113300	411782764	1963	1963	1963	1960	802
435	20240409	113200	410208840	1958	1960	1963	1958	2286
436	20240409	113100	405730365	1960	1961	1961	1960	1571
437	20240409	113000	402651194	1960	1961	1961	1960	302
438	20240409	112900	402059174	1961	1960	1961	1960	112
439	20240409	112800	401839543	1961	1961	1961	1961	201
440	20240409	112700	401445382	1961	1961	1961	1961	305
441	20240409	112600	400847277	1960	1961	1961	1960	202
442	20240409	112500	400451256	1961	1962	1962	1961	435
443	20240409	112400	399598186	1962	1961	1962	1961	133
444	20240409	112300	399337341	1962	1962	1962	1962	5
445	20240409	112200	399327531	1961	1961	1961	1961	1
446	20240409	112100	399325570	1961	1961	1961	1961	12
447	20240409	112000	399302038	1961	1961	1961	1961	1
448	20240409	111900	399300077	1961	1960	1961	1960	50
449	20240409	111800	399202029	1961	1962	1962	1961	478
450	20240409	111700	398264653	1961	1961	1961	1961	1
451	20240409	111600	398262692	1961	1963	1963	1961	113
452	20240409	111500	398040984	1962	1962	1964	1962	427
453	20240409	111400	397203202	1962	1963	1963	1962	13
454	20240409	111300	397177692	1961	1963	1963	1961	7
455	20240409	111200	397163959	1961	1960	1961	1960	659
456	20240409	111100	395872214	1961	1961	1963	1960	1526
457	20240409	111000	392880671	1960	1960	1961	1960	608
458	20240409	110900	391688977	1961	1961	1961	1960	1490
459	20240409	110800	388767159	1961	1963	1964	1961	797
460	20240409	110700	387202941	1962	1963	1963	1962	18
461	20240409	110600	387167611	1962	1963	1963	1961	4499
462	20240409	110500	378342697	1963	1962	1963	1962	5
463	20240409	110400	378332884	1962	1962	1962	1962	0
464	20240409	110300	378332884	1962	1965	1965	1962	807
465	20240409	110200	376747986	1964	1964	1964	1964	12
466	20240409	110100	376724418	1964	1965	1965	1964	105
467	20240409	110000	376518094	1966	1965	1967	1962	3027
468	20240409	105900	370577601	1965	1966	1966	1965	65
469	20240409	105800	370449866	1965	1966	1966	1965	2717
470	20240409	105700	365110931	1966	1966	1966	1966	34
471	20240409	105600	365044087	1965	1965	1965	1965	300
472	20240409	105500	364454587	1963	1963	1963	1963	8
473	20240409	105400	364438883	1966	1963	1966	1963	1806
474	20240409	105300	360893702	1963	1964	1964	1963	16
475	20240409	105200	360862284	1964	1964	1964	1964	355
476	20240409	105100	360165064	1966	1965	1966	1963	46
477	20240409	105000	360074647	1964	1965	1965	1964	852
478	20240409	104900	358401315	1966	1964	1966	1963	1087
479	20240409	104800	356267264	1964	1964	1965	1964	3006
480	20240409	104700	350363478	1964	1964	1964	1964	7
481	20240409	104600	350349730	1964	1964	1964	1964	0
482	20240409	104500	350349730	1964	1966	1966	1963	57
483	20240409	104400	350237784	1963	1966	1966	1963	4007
484	20240409	104300	342371699	1963	1963	1963	1963	0
485	20240409	104200	342371699	1963	1966	1966	1963	1307
486	20240409	104100	339803033	1962	1962	1962	1962	0
487	20240409	104000	339803033	1962	1965	1965	1962	2259
488	20240409	103900	335367431	1965	1964	1965	1964	686
489	20240409	103800	334020075	1964	1964	1964	1964	121
490	20240409	103700	333782431	1963	1962	1963	1962	832
491	20240409	103600	332149220	1962	1962	1962	1962	71
492	20240409	103500	332009918	1962	1962	1962	1962	604
493	20240409	103400	330824870	1962	1964	1964	1962	1939
494	20240409	103300	327019908	1964	1964	1964	1964	7
495	20240409	103200	327006160	1964	1969	1969	1963	766
496	20240409	103100	325502403	1963	1964	1964	1963	185
497	20240409	103000	325139155	1964	1964	1964	1964	32
498	20240409	102900	325076307	1964	1964	1964	1964	2
499	20240409	102800	325072379	1962	1964	1964	1962	2710
500	20240409	102700	319753518	1964	1963	1964	1963	2116
501	20240409	102600	315599694	1964	1964	1964	1964	169
502	20240409	102500	315267778	1964	1967	1967	1962	3066
503	20240409	102400	309247862	1964	1976	1976	1964	2170
504	20240409	102300	304985057	1976	1976	1976	1976	118
505	20240409	102200	304751889	1976	1968	1976	1968	502
506	20240409	102100	303763737	1966	1968	1968	1966	1018
507	20240409	102000	301762347	1968	1968	1968	1968	17
508	20240409	101900	301728891	1968	1965	1968	1965	970
509	20240409	101800	299821806	1967	1967	1967	1965	1927
510	20240409	101700	296034815	1967	1968	1968	1967	742
511	20240409	101600	294575293	1968	1972	1972	1968	2485
512	20240409	101500	289682920	1977	1973	1977	1970	6413
513	20240409	101400	277048720	1974	1977	1977	1974	137
514	20240409	101300	276777886	1978	1982	1983	1971	660
515	20240409	101200	275476140	1982	1982	1982	1982	50
516	20240409	101100	275377040	1983	1983	1983	1983	9
517	20240409	101000	275359193	1972	1972	1972	1972	0
518	20240409	100900	275359193	1972	1972	1982	1971	1453
519	20240409	100800	272492769	1972	1973	1973	1972	200
520	20240409	100700	272098357	1972	1980	1982	1972	840
521	20240409	100600	270441224	1981	1983	1983	1981	10
522	20240409	100500	270421401	1975	1982	1983	1975	9221
523	20240409	100400	252196202	1985	1985	1985	1985	332
524	20240409	100300	251537182	1983	1984	1984	1983	4005
525	20240409	100200	243594264	1985	1983	1985	1983	1167
526	20240409	100100	241279100	1984	1983	1984	1983	2
527	20240409	100000	241275133	1984	1985	1985	1984	204
528	20240409	095900	240870395	1980	1986	1986	1979	10269
529	20240409	095800	220534218	1987	1987	1987	1987	2
530	20240409	095700	220530244	1985	1989	1989	1985	2018
531	20240409	095600	216524220	1988	1989	1989	1988	12
532	20240409	095500	216500354	1989	1990	1990	1987	664
533	20240409	095400	215178999	1990	1990	1990	1986	63
534	20240409	095300	215053707	1990	1990	1990	1990	1
535	20240409	095200	215051717	1990	1990	1990	1986	338
536	20240409	095100	214380139	1991	1990	1991	1990	61
537	20240409	095000	214258744	1990	1992	1992	1990	275
538	20240409	094900	213711042	1992	1989	1992	1989	36
539	20240409	094800	213639349	1990	1990	1990	1990	70
540	20240409	094700	213500049	1990	1990	1990	1990	166
541	20240409	094600	213169709	1990	1987	1990	1987	389
542	20240409	094500	212396751	1987	1987	1987	1987	364
543	20240409	094400	211673483	1987	1991	1991	1987	5120
544	20240409	094300	201485952	1994	1992	1994	1992	911
545	20240409	094200	199671038	1995	1992	1995	1992	9
546	20240409	094100	199653104	1995	1994	1995	1992	5128
547	20240409	094000	189432723	1995	1996	1996	1995	160
548	20240409	093900	189113520	1996	1995	1996	1994	71
549	20240409	093800	188971897	1996	1993	1996	1993	210
550	20240409	093700	188553358	1993	1995	1996	1993	1837
551	20240409	093600	184891293	1996	1996	1996	1996	1
552	20240409	093500	184889297	1996	1997	1997	1995	169
553	20240409	093400	184551870	1997	1996	1997	1996	2152
554	20240409	093300	180254550	1996	1997	1997	1995	725
555	20240409	093200	178807839	1996	1996	1996	1995	378
556	20240409	093100	178053361	1995	1995	1996	1995	193
557	20240409	093000	177668324	1996	1997	1997	1995	866
558	20240409	092900	175940425	1996	1997	1997	1996	100
559	20240409	092800	175740822	1998	1999	1999	1998	9
560	20240409	092700	175722838	2000	1996	2005	1996	451
561	20240409	092600	174819382	2005	1994	2005	1993	15252
562	20240409	092500	144336188	1993	1995	1995	1993	2077
563	20240409	092400	140195971	1995	1993	1995	1993	749
564	20240409	092300	138703114	1995	1995	1995	1993	2274
565	20240409	092200	134170630	1996	1994	1996	1994	2660
566	20240409	092100	128863583	1995	1995	1995	1995	203
567	20240409	092000	128458598	1993	1994	1996	1993	4988
568	20240409	091900	118508508	1994	1992	1994	1992	324
569	20240409	091800	117862789	1992	1993	1993	1991	1061
570	20240409	091700	115748680	1990	1995	1995	1990	14
571	20240409	091600	115720790	1995	1991	1995	1990	1893
572	20240409	091500	111948364	1992	1993	1995	1992	2882
573	20240409	091400	106206288	1993	1984	1993	1984	8285
574	20240409	091300	89737594	1984	1977	1985	1977	3490
575	20240409	091200	82828290	1976	1973	1976	1965	2238
576	20240409	091100	78415481	1972	1971	1972	1971	292
577	20240409	091000	77839857	1972	1961	1974	1961	822
578	20240409	090900	76218989	1972	1973	1973	1959	9
579	20240409	090800	76201261	1954	1974	1974	1954	3705
580	20240409	090700	68916233	1974	1972	1975	1972	1124
581	20240409	090600	66696373	1972	1970	1972	1970	3781
582	20240409	090500	59242459	1970	1970	1970	1970	254
583	20240409	090400	58742079	1970	1970	1970	1970	51
584	20240409	090300	58641609	1971	1972	1974	1971	1658
585	20240409	090200	55371349	1976	1976	1977	1976	107
586	20240409	090100	55159817	1980	1967	1980	1967	25682
587	20240409	090000	4636565	1970	1954	1970	1954	2371