KissMeData/011930/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	185500	1467064029	1967	1967	1967	1967	20451
3	20231116	185400	1467064029	1967	1967	1967	1967	0
4	20231116	185300	1467064029	1967	1967	1967	1967	0
5	20231116	185200	1467064029	1967	1967	1967	1967	0
6	20231116	185100	1467064029	1967	1967	1967	1967	0
7	20231116	185000	1467064029	1967	1967	1967	1967	0
8	20231116	184900	1467064029	1967	1967	1967	1967	0
9	20231116	184800	1467064029	1967	1967	1967	1967	0
10	20231116	184700	1467064029	1967	1967	1967	1967	0
11	20231116	184600	1467064029	1967	1967	1967	1967	0
12	20231116	184500	1467064029	1967	1967	1967	1967	0
13	20231116	184400	1467064029	1967	1967	1967	1967	0
14	20231116	184300	1467064029	1967	1967	1967	1967	0
15	20231116	184200	1467064029	1967	1967	1967	1967	0
16	20231116	184100	1467064029	1967	1967	1967	1967	0
17	20231116	184000	1467064029	1967	1967	1967	1967	0
18	20231116	183900	1467064029	1967	1967	1967	1967	0
19	20231116	183800	1467064029	1967	1967	1967	1967	0
20	20231116	183700	1467064029	1967	1967	1967	1967	0
21	20231116	183600	1467064029	1967	1967	1967	1967	0
22	20231116	183500	1467064029	1967	1967	1967	1967	0
23	20231116	183400	1467064029	1967	1967	1967	1967	0
24	20231116	183300	1467064029	1967	1967	1967	1967	0
25	20231116	183200	1467064029	1967	1967	1967	1967	0
26	20231116	183100	1467064029	1967	1967	1967	1967	0
27	20231116	183000	1467064029	1967	1967	1967	1967	0
28	20231116	182900	1467064029	1967	1967	1967	1967	0
29	20231116	182800	1467064029	1967	1967	1967	1967	0
30	20231116	182700	1467064029	1967	1967	1967	1967	0
31	20231116	182600	1467064029	1967	1967	1967	1967	0
32	20231116	182500	1467064029	1967	1967	1967	1967	20451
33	20231116	182400	1467064029	1967	1967	1967	1967	0
34	20231116	182300	1467064029	1967	1967	1967	1967	0
35	20231116	182200	1467064029	1967	1967	1967	1967	0
36	20231116	182100	1467064029	1967	1967	1967	1967	0
37	20231116	182000	1467064029	1967	1967	1967	1967	0
38	20231116	181900	1467064029	1967	1967	1967	1967	0
39	20231116	181800	1467064029	1967	1967	1967	1967	0
40	20231116	181700	1467064029	1967	1967	1967	1967	0
41	20231116	181600	1467064029	1967	1967	1967	1967	0
42	20231116	181500	1467064029	1967	1967	1967	1967	0
43	20231116	181400	1467064029	1967	1967	1967	1967	0
44	20231116	181300	1467064029	1967	1967	1967	1967	0
45	20231116	181200	1467064029	1967	1967	1967	1967	0
46	20231116	181100	1467064029	1967	1967	1967	1967	0
47	20231116	181000	1467064029	1967	1967	1967	1967	0
48	20231116	180900	1467064029	1967	1967	1967	1967	0
49	20231116	180800	1467064029	1967	1967	1967	1967	0
50	20231116	180700	1467064029	1967	1967	1967	1967	0
51	20231116	180600	1467064029	1967	1967	1967	1967	0
52	20231116	180500	1467064029	1967	1967	1967	1967	0
53	20231116	180400	1467064029	1967	1967	1967	1967	0
54	20231116	180300	1467064029	1967	1967	1967	1967	0
55	20231116	180200	1467064029	1967	1967	1967	1967	0
56	20231116	180100	1467064029	1967	1967	1967	1967	0
57	20231116	180000	1467064029	1967	1967	1967	1967	0
58	20231116	175900	1467064029	1967	1967	1967	1967	0
59	20231116	175800	1467064029	1967	1967	1967	1967	0
60	20231116	175700	1467064029	1967	1967	1967	1967	0
61	20231116	175600	1467064029	1967	1967	1967	1967	0
62	20231116	175500	1467064029	1967	1967	1967	1967	20451
63	20231116	175400	1467064029	1967	1967	1967	1967	0
64	20231116	175300	1467064029	1967	1967	1967	1967	0
65	20231116	175200	1467064029	1967	1967	1967	1967	0
66	20231116	175100	1467064029	1967	1967	1967	1967	0
67	20231116	175000	1467064029	1967	1967	1967	1967	0
68	20231116	174900	1467064029	1967	1967	1967	1967	0
69	20231116	174800	1467064029	1967	1967	1967	1967	0
70	20231116	174700	1467064029	1967	1967	1967	1967	0
71	20231116	174600	1467064029	1967	1967	1967	1967	0
72	20231116	174500	1467064029	1967	1967	1967	1967	0
73	20231116	174400	1467064029	1967	1967	1967	1967	0
74	20231116	174300	1467064029	1967	1967	1967	1967	0
75	20231116	174200	1467064029	1967	1967	1967	1967	0
76	20231116	174100	1467064029	1967	1967	1967	1967	0
77	20231116	174000	1467064029	1967	1967	1967	1967	0
78	20231116	173900	1467064029	1967	1967	1967	1967	0
79	20231116	173800	1467064029	1967	1967	1967	1967	0
80	20231116	173700	1467064029	1967	1967	1967	1967	0
81	20231116	173600	1467064029	1967	1967	1967	1967	0
82	20231116	173500	1467064029	1967	1967	1967	1967	0
83	20231116	173400	1467064029	1967	1967	1967	1967	0
84	20231116	173300	1467064029	1967	1967	1967	1967	0
85	20231116	173200	1467064029	1967	1967	1967	1967	0
86	20231116	173100	1467064029	1967	1967	1967	1967	0
87	20231116	173000	1467064029	1967	1967	1967	1967	0
88	20231116	172900	1467064029	1967	1967	1967	1967	0
89	20231116	172800	1467064029	1967	1967	1967	1967	0
90	20231116	172700	1467064029	1967	1967	1967	1967	0
91	20231116	172600	1467064029	1967	1967	1967	1967	0
92	20231116	172500	1467064029	1967	1967	1967	1967	20451
93	20231116	172400	1467064029	1967	1967	1967	1967	0
94	20231116	172300	1467064029	1967	1967	1967	1967	0
95	20231116	172200	1467064029	1967	1967	1967	1967	0
96	20231116	172100	1467064029	1967	1967	1967	1967	0
97	20231116	172000	1467064029	1967	1967	1967	1967	0
98	20231116	171900	1467064029	1967	1967	1967	1967	0
99	20231116	171800	1467064029	1967	1967	1967	1967	0
100	20231116	171700	1467064029	1967	1967	1967	1967	0
101	20231116	171600	1467064029	1967	1967	1967	1967	0
102	20231116	171500	1467064029	1967	1967	1967	1967	0
103	20231116	171400	1467064029	1967	1967	1967	1967	0
104	20231116	171300	1467064029	1967	1967	1967	1967	0
105	20231116	171200	1467064029	1967	1967	1967	1967	0
106	20231116	171100	1467064029	1967	1967	1967	1967	0
107	20231116	171000	1467064029	1967	1967	1967	1967	0
108	20231116	170900	1467064029	1967	1967	1967	1967	0
109	20231116	170800	1467064029	1967	1967	1967	1967	0
110	20231116	170700	1467064029	1967	1967	1967	1967	0
111	20231116	170600	1467064029	1967	1967	1967	1967	0
112	20231116	170500	1467064029	1967	1967	1967	1967	0
113	20231116	170400	1467064029	1967	1967	1967	1967	0
114	20231116	170300	1467064029	1967	1967	1967	1967	0
115	20231116	170200	1467064029	1967	1967	1967	1967	0
116	20231116	170100	1467064029	1967	1967	1967	1967	0
117	20231116	170000	1467064029	1967	1967	1967	1967	0
118	20231116	165900	1467064029	1967	1967	1967	1967	0
119	20231116	165800	1467064029	1967	1967	1967	1967	0
120	20231116	165700	1467064029	1967	1967	1967	1967	0
121	20231116	165600	1467064029	1967	1967	1967	1967	0
122	20231116	165500	1467064029	1967	1967	1967	1967	20451
123	20231116	165400	1467064029	1967	1967	1967	1967	0
124	20231116	165300	1467064029	1967	1967	1967	1967	0
125	20231116	165200	1467064029	1967	1967	1967	1967	0
126	20231116	165100	1467064029	1967	1967	1967	1967	0
127	20231116	165000	1467064029	1967	1967	1967	1967	0
128	20231116	164900	1467064029	1967	1967	1967	1967	0
129	20231116	164800	1467064029	1967	1967	1967	1967	0
130	20231116	164700	1467064029	1967	1967	1967	1967	0
131	20231116	164600	1467064029	1967	1967	1967	1967	0
132	20231116	164500	1467064029	1967	1967	1967	1967	0
133	20231116	164400	1467064029	1967	1967	1967	1967	0
134	20231116	164300	1467064029	1967	1967	1967	1967	0
135	20231116	164200	1467064029	1967	1967	1967	1967	0
136	20231116	164100	1467064029	1967	1967	1967	1967	0
137	20231116	164000	1467064029	1967	1967	1967	1967	0
138	20231116	163900	1467064029	1967	1967	1967	1967	0
139	20231116	163800	1467064029	1967	1967	1967	1967	0
140	20231116	163700	1467064029	1967	1967	1967	1967	0
141	20231116	163600	1467064029	1967	1967	1967	1967	0
142	20231116	163500	1467064029	1967	1967	1967	1967	0
143	20231116	163400	1467064029	1967	1967	1967	1967	0
144	20231116	163300	1467064029	1967	1967	1967	1967	0
145	20231116	163200	1467064029	1967	1967	1967	1967	0
146	20231116	163100	1467064029	1967	1967	1967	1967	0
147	20231116	163000	1467064029	1967	1967	1967	1967	20451
148	20231116	162900	1426836912	1968	1968	1968	1968	0
149	20231116	162800	1426836912	1968	1968	1968	1968	0
150	20231116	162700	1426836912	1968	1968	1968	1968	0
151	20231116	162600	1426836912	1968	1968	1968	1968	0
152	20231116	162500	1426836912	1968	1968	1968	1968	0
153	20231116	162400	1426836912	1968	1968	1968	1968	0
154	20231116	162300	1426836912	1968	1968	1968	1968	0
155	20231116	162200	1426836912	1968	1968	1968	1968	0
156	20231116	162100	1426836912	1968	1968	1968	1968	0
157	20231116	162000	1426836912	1968	1968	1968	1968	0
158	20231116	161900	1426836912	1968	1968	1969	1967	1501
159	20231116	161800	1423883090	1969	1968	1969	1968	7163
160	20231116	161700	1409784444	1969	1968	1970	1968	3296
161	20231116	161600	1403296049	1970	1968	1970	1968	1674
162	20231116	161500	1400000039	1970	1970	1970	1968	2993
163	20231116	161400	1394107469	1970	1970	1970	1969	202
164	20231116	161300	1393709582	1970	1969	1970	1969	300
165	20231116	161200	1393118797	1970	1970	1970	1970	0
166	20231116	161100	1393118797	1970	1970	1970	1969	469
167	20231116	161000	1392195249	1971	1971	1971	1971	0
168	20231116	160900	1392195249	1971	1971	1971	1971	0
169	20231116	160800	1392195249	1971	1970	1971	1970	111
170	20231116	160700	1391976569	1970	1970	1970	1970	625
171	20231116	160600	1390745319	1970	1970	1970	1970	608
172	20231116	160500	1389547559	1970	1971	1971	1970	304
173	20231116	160400	1388948579	1971	1971	1971	1971	0
174	20231116	160300	1388948579	1971	1971	1971	1971	0
175	20231116	160200	1388948579	1971	1971	1971	1971	1
176	20231116	160100	1388946608	1970	1970	1970	1970	415
177	20231116	160000	1388129058	1971	1971	1971	1971	3
178	20231116	155900	1388123145	1971	1971	1971	1971	345
179	20231116	155800	1387443150	1971	1972	1972	1971	1301
180	20231116	155700	1384878877	1972	1972	1973	1972	1136
181	20231116	155600	1382638666	1973	1973	1973	1973	28
182	20231116	155500	1382583422	1973	1973	1973	1973	311
183	20231116	155400	1381969819	1973	1973	1974	1973	83
184	20231116	155300	1381806058	1975	1975	1975	1975	202
185	20231116	155200	1381407108	1971	1974	1975	1971	4330
186	20231116	155100	1372867943	1974	1973	1974	1973	150
187	20231116	155000	1372571943	1974	1974	1974	1973	348
188	20231116	154900	1371885163	1974	1973	1974	1973	668
189	20231116	154800	1370567031	1974	1974	1974	1974	21
190	20231116	154700	1370525577	1974	1973	1974	1973	205
191	20231116	154600	1370120912	1974	1974	1974	1974	30
192	20231116	154500	1370061692	1974	1974	1974	1974	550
193	20231116	154400	1368975992	1974	1974	1974	1974	0
194	20231116	154300	1368975992	1974	1974	1974	1974	1010
195	20231116	154200	1366982252	1974	1974	1974	1974	200
196	20231116	154100	1366587452	1973	1972	1973	1972	318
197	20231116	154000	1365960349	1972	1972	1972	1972	1431
198	20231116	153900	1363138417	1972	1972	1972	1972	256
199	20231116	153800	1362633585	1972	1972	1972	1972	235
200	20231116	153700	1362170165	1971	1972	1972	1971	86
201	20231116	153600	1362000657	1972	1971	1972	1971	506
202	20231116	153500	1361003330	1972	1972	1972	1972	22
203	20231116	153400	1360959946	1971	1971	1971	1971	86
204	20231116	153300	1360790440	1971	1971	1971	1971	968
205	20231116	153200	1358882512	1971	1971	1971	1971	4125
206	20231116	153100	1350752137	1971	1970	1971	1970	502
207	20231116	153000	1349762696	1970	1969	1970	1969	2135
208	20231116	152900	1345557864	1969	1970	1970	1969	1911
209	20231116	152800	1341795102	1969	1968	1969	1968	300
210	20231116	152700	1341204502	1970	1968	1970	1968	672
211	20231116	152600	1339881874	1969	1970	1970	1969	169
212	20231116	152500	1339548957	1970	1970	1970	1970	3970
213	20231116	152400	1331728057	1970	1970	1970	1970	1
214	20231116	152300	1331726087	1969	1968	1969	1967	3101
215	20231116	152200	1325622022	1968	1969	1969	1968	3222
216	20231116	152100	1319281116	1968	1967	1969	1967	476
217	20231116	152000	1318344442	1967	1968	1969	1967	3106
218	20231116	151900	1312234499	1968	1968	1968	1968	1535
219	20231116	151800	1309213619	1968	1968	1969	1968	5485
220	20231116	151700	1298417071	1968	1969	1969	1968	2084
221	20231116	151600	1294314574	1969	1970	1970	1969	7741
222	20231116	151500	1279072438	1970	1970	1970	1970	115
223	20231116	151400	1278845888	1970	1969	1970	1969	1364
224	20231116	151300	1276160171	1969	1970	1970	1969	2214
225	20231116	151200	1271799486	1971	1970	1971	1970	1010
226	20231116	151100	1269809776	1971	1971	1971	1971	622
227	20231116	151000	1268583814	1971	1969	1971	1969	6956
228	20231116	150900	1254880019	1970	1970	1970	1970	541
229	20231116	150800	1253814249	1970	1970	1970	1970	50
230	20231116	150700	1253715749	1970	1970	1970	1970	1211
231	20231116	150600	1251330079	1970	1970	1970	1970	1681
232	20231116	150500	1248018509	1970	1970	1970	1970	1997
233	20231116	150400	1244084419	1970	1970	1970	1970	1000
234	20231116	150300	1242114419	1970	1971	1971	1970	252
235	20231116	150200	1241617765	1971	1972	1972	1971	1080
236	20231116	150100	1239489058	1972	1972	1972	1972	2
237	20231116	150000	1239485114	1971	1971	1971	1971	891
238	20231116	145900	1237728953	1972	1972	1972	1972	1149
239	20231116	145800	1235463125	1972	1972	1972	1972	511
240	20231116	145700	1234455433	1971	1971	1971	1970	3085
241	20231116	145600	1228375398	1971	1971	1971	1971	333
242	20231116	145500	1227719055	1972	1971	1972	1970	3454
243	20231116	145400	1220914321	1971	1971	1972	1970	618
244	20231116	145300	1219696272	1971	1971	1971	1970	1008
245	20231116	145200	1217709904	1972	1972	1972	1969	3687
246	20231116	145100	1210447087	1970	1970	1970	1970	1903
247	20231116	145000	1206698177	1970	1971	1971	1970	2622
248	20231116	144900	1201531857	1970	1972	1972	1970	342
249	20231116	144800	1200857469	1970	1971	1971	1970	1500
250	20231116	144700	1197902467	1971	1971	1971	1970	2544
251	20231116	144600	1192889243	1971	1971	1971	1971	437
252	20231116	144500	1192027916	1971	1970	1974	1970	48
253	20231116	144400	1191933261	1974	1971	1974	1970	6156
254	20231116	144300	1179804029	1974	1974	1974	1974	2
255	20231116	144200	1179800081	1971	1971	1971	1971	426
256	20231116	144100	1178960435	1971	1971	1971	1971	93
257	20231116	144000	1178777132	1975	1971	1975	1971	2160
258	20231116	143900	1174511994	1971	1971	1975	1971	316
259	20231116	143800	1173889138	1971	1971	1971	1971	1772
260	20231116	143700	1170396526	1971	1972	1972	1971	175
261	20231116	143600	1170051451	1972	1971	1975	1971	5160
262	20231116	143500	1159880177	1971	1971	1971	1971	614
263	20231116	143400	1158669983	1971	1971	1971	1971	145
264	20231116	143300	1158384188	1971	1971	1971	1971	260
265	20231116	143200	1157871728	1971	1971	1971	1971	1771
266	20231116	143100	1154381087	1971	1971	1976	1971	1274
267	20231116	143000	1151869533	1976	1971	1976	1970	1690
268	20231116	142900	1148538790	1971	1974	1974	1971	1650
269	20231116	142800	1145286613	1976	1976	1976	1976	2297
270	20231116	142700	1140747741	1976	1976	1976	1976	1203
271	20231116	142600	1138370613	1977	1976	1977	1970	6407
272	20231116	142500	1125736449	1977	1977	1977	1976	334
273	20231116	142400	1125076401	1977	1978	1978	1977	871
274	20231116	142300	1123354426	1978	1978	1978	1977	367
275	20231116	142200	1122628730	1978	1977	1978	1977	821
276	20231116	142100	1121005092	1978	1977	1978	1977	637
277	20231116	142000	1119745406	1977	1978	1978	1977	1323
278	20231116	141900	1117128524	1978	1978	1978	1978	8409
279	20231116	141800	1100495522	1977	1976	1977	1976	570
280	20231116	141700	1099368682	1977	1977	1977	1977	111
281	20231116	141600	1099149235	1977	1977	1977	1977	906
282	20231116	141500	1097358073	1977	1977	1977	1976	2186
283	20231116	141400	1093036356	1977	1976	1977	1976	4236
284	20231116	141300	1084662781	1977	1976	1977	1974	2397
285	20231116	141200	1079927233	1975	1975	1975	1975	480
286	20231116	141100	1078979233	1975	1975	1975	1975	100
287	20231116	141000	1078781733	1975	1976	1976	1975	818
288	20231116	140900	1077165945	1976	1976	1976	1976	757
289	20231116	140800	1075670113	1976	1976	1976	1976	202
290	20231116	140700	1075270961	1976	1976	1976	1976	3262
291	20231116	140600	1068825249	1976	1976	1976	1976	35
292	20231116	140500	1068756089	1975	1974	1975	1974	7755
293	20231116	140400	1053443093	1974	1972	1974	1972	1462
294	20231116	140300	1050559893	1974	1974	1974	1974	4
295	20231116	140200	1050551997	1974	1972	1974	1971	1409
296	20231116	140100	1047773928	1972	1973	1973	1972	3711
297	20231116	140000	1040452704	1971	1972	1972	1971	1170
298	20231116	135900	1038145697	1972	1972	1972	1972	17
299	20231116	135800	1038112173	1971	1972	1972	1971	2773
300	20231116	135700	1032643998	1973	1973	1973	1972	1051
301	20231116	135600	1030570390	1973	1973	1975	1973	5455
302	20231116	135500	1019803968	1973	1973	1973	1973	0
303	20231116	135400	1019803968	1973	1974	1974	1973	600
304	20231116	135300	1018619570	1974	1974	1974	1974	12
305	20231116	135200	1018595882	1974	1974	1974	1974	361
306	20231116	135100	1017883268	1974	1973	1974	1973	487
307	20231116	135000	1016922313	1975	1974	1975	1974	264
308	20231116	134900	1016400948	1975	1975	1975	1974	1280
309	20231116	134800	1013874220	1974	1975	1975	1974	56
310	20231116	134700	1013763646	1975	1975	1975	1974	751
311	20231116	134600	1012280422	1975	1975	1975	1974	2504
312	20231116	134500	1007335024	1975	1975	1975	1975	0
313	20231116	134400	1007335024	1975	1971	1975	1971	381
314	20231116	134300	1006583629	1971	1970	1971	1970	1868
315	20231116	134200	1002903056	1971	1971	1971	1971	2
316	20231116	134100	1002899114	1971	1971	1971	1971	154
317	20231116	134000	1002595580	1975	1975	1975	1975	248
318	20231116	133900	1002105780	1975	1971	1975	1970	2159
319	20231116	133800	997851804	1975	1975	1975	1975	5442
320	20231116	133700	987103854	1975	1975	1975	1975	85
321	20231116	133600	986935979	1976	1976	1976	1976	6
322	20231116	133500	986924123	1976	1975	1976	1975	3122
323	20231116	133400	980758063	1975	1971	1975	1971	15708
324	20231116	133300	949747730	1974	1974	1974	1974	4
325	20231116	133200	949739834	1971	1972	1972	1971	1623
326	20231116	133100	946540786	1972	1973	1974	1972	262
327	20231116	133000	946023963	1973	1973	1973	1971	1269
328	20231116	132900	943521994	1973	1973	1973	1972	4043
329	20231116	132800	935545255	1973	1973	1973	1973	200
330	20231116	132700	935150655	1972	1972	1972	1972	58
331	20231116	132600	935036279	1972	1972	1972	1971	1034
332	20231116	132500	932997254	1972	1972	1972	1972	205
333	20231116	132400	932592994	1971	1972	1972	1971	1241
334	20231116	132300	930146243	1971	1971	1971	1971	10
335	20231116	132200	930126533	1971	1971	1971	1971	3175
336	20231116	132100	923868608	1971	1973	1973	1971	501
337	20231116	132000	922880137	1973	1973	1973	1973	200
338	20231116	131900	922485537	1973	1972	1973	1972	1103
339	20231116	131800	920309921	1972	1971	1974	1971	7926
340	20231116	131700	904673320	1971	1971	1973	1971	518
341	20231116	131600	903651831	1971	1970	1971	1970	2741
342	20231116	131500	898252007	1968	1968	1970	1968	8239
343	20231116	131400	882034695	1966	1966	1966	1966	48
344	20231116	131300	881940327	1966	1966	1966	1966	0
345	20231116	131200	881940327	1966	1968	1968	1966	507
346	20231116	131100	880942765	1966	1967	1967	1966	1506
347	20231116	131000	877981948	1966	1966	1966	1966	919
348	20231116	130900	876175194	1966	1966	1966	1966	118
349	20231116	130800	875943206	1966	1968	1968	1966	4608
350	20231116	130700	866883798	1966	1966	1966	1966	0
351	20231116	130600	866883798	1966	1968	1968	1966	217
352	20231116	130500	866457156	1968	1968	1968	1968	23
353	20231116	130400	866411892	1968	1968	1968	1966	1237
354	20231116	130300	863979898	1968	1968	1968	1968	3
355	20231116	130200	863973994	1968	1966	1968	1966	520
356	20231116	130100	862951654	1968	1967	1968	1966	92
357	20231116	130000	862770659	1967	1967	1968	1966	207
358	20231116	125900	862363490	1967	1967	1967	1967	105
359	20231116	125800	862156955	1967	1967	1967	1967	4263
360	20231116	125700	853771634	1967	1967	1969	1967	119
361	20231116	125600	853537555	1967	1967	1967	1967	1727
362	20231116	125500	850140546	1967	1967	1967	1966	425
363	20231116	125400	849304767	1966	1966	1966	1966	0
364	20231116	125300	849304767	1966	1967	1967	1966	588
365	20231116	125200	848148637	1967	1966	1967	1966	1000
366	20231116	125100	846182636	1966	1966	1966	1966	204
367	20231116	125000	845781572	1966	1967	1967	1966	1977
368	20231116	124900	841894781	1967	1967	1967	1967	612
369	20231116	124800	840690977	1967	1967	1967	1967	80
370	20231116	124700	840533617	1967	1968	1969	1967	675
371	20231116	124600	839205648	1968	1969	1969	1968	1640
372	20231116	124500	835977638	1969	1969	1969	1969	0
373	20231116	124400	835977638	1969	1969	1969	1969	100
374	20231116	124300	835780738	1969	1969	1969	1969	50
375	20231116	124200	835682288	1969	1969	1969	1969	0
376	20231116	124100	835682288	1969	1968	1969	1968	875
377	20231116	124000	833960269	1969	1969	1970	1969	323
378	20231116	123900	833324281	1970	1968	1970	1968	402
379	20231116	123800	832533143	1970	1970	1970	1970	600
380	20231116	123700	831351143	1970	1970	1970	1970	932
381	20231116	123600	829515103	1970	1970	1970	1970	155
382	20231116	123500	829209753	1970	1969	1970	1968	206
383	20231116	123400	828804326	1970	1970	1970	1969	291
384	20231116	123300	828231057	1970	1969	1970	1968	3586
385	20231116	123200	821173152	1969	1969	1969	1969	14
386	20231116	123100	821145586	1969	1968	1969	1968	131
387	20231116	123000	820887662	1968	1968	1968	1968	611
388	20231116	122900	819685214	1968	1968	1968	1968	823
389	20231116	122800	818065550	1968	1967	1968	1966	7156
390	20231116	122700	803982660	1968	1968	1968	1968	1584
391	20231116	122600	800865348	1968	1968	1968	1968	1286
392	20231116	122500	798334500	1968	1968	1968	1967	123
393	20231116	122400	798092441	1968	1966	1968	1966	6
394	20231116	122300	798080639	1965	1968	1968	1965	786
395	20231116	122200	796533797	1968	1968	1968	1968	672
396	20231116	122100	795211301	1970	1970	1970	1970	5
397	20231116	122000	795201451	1970	1970	1970	1970	0
398	20231116	121900	795201451	1970	1967	1970	1967	1078
399	20231116	121800	793080475	1967	1967	1967	1967	242
400	20231116	121700	792604461	1967	1967	1967	1967	100
401	20231116	121600	792407761	1967	1965	1967	1965	718
402	20231116	121500	790995707	1965	1965	1965	1965	157
403	20231116	121400	790687202	1965	1962	1965	1962	286
404	20231116	121300	790125215	1962	1963	1963	1962	15521
405	20231116	121200	759658000	1963	1963	1963	1963	2417
406	20231116	121100	754913429	1963	1961	1963	1961	7423
407	20231116	121000	740348702	1961	1963	1963	1961	1563
408	20231116	120900	737282361	1963	1964	1964	1963	900
409	20231116	120800	735515604	1964	1968	1968	1964	8662
410	20231116	120700	718495564	1968	1968	1968	1968	254
411	20231116	120600	717995692	1968	1968	1968	1968	1
412	20231116	120500	717993724	1968	1968	1968	1968	19
413	20231116	120400	717956332	1968	1969	1969	1968	3349
414	20231116	120300	711364993	1969	1969	1969	1969	3284
415	20231116	120200	704898797	1970	1970	1970	1970	3422
416	20231116	120100	698157457	1970	1970	1970	1970	1
417	20231116	120000	698155487	1973	1972	1973	1971	3260
418	20231116	115900	691729605	1972	1972	1972	1971	1507
419	20231116	115800	688758903	1972	1973	1973	1972	4442
420	20231116	115700	679999032	1973	1973	1973	1973	65
421	20231116	115600	679870787	1972	1973	1973	1972	1843
422	20231116	115500	676236364	1973	1973	1973	1973	2342
423	20231116	115400	671615598	1973	1974	1975	1973	717
424	20231116	115300	670200609	1974	1974	1974	1974	966
425	20231116	115200	668293725	1974	1973	1974	1973	306
426	20231116	115100	667689881	1972	1972	1972	1971	731
427	20231116	115000	666248399	1971	1972	1972	1971	450
428	20231116	114900	665361036	1972	1972	1972	1972	750
429	20231116	114800	663882036	1972	1973	1974	1972	1703
430	20231116	114700	660521336	1973	1972	1973	1972	1758
431	20231116	114600	657053062	1972	1969	1972	1969	6888
432	20231116	114500	643478578	1969	1969	1969	1968	453
433	20231116	114400	642586624	1969	1969	1969	1968	414
434	20231116	114300	641771459	1968	1969	1969	1968	193
435	20231116	114200	641391445	1969	1969	1969	1969	343
436	20231116	114100	640716078	1969	1970	1970	1969	39
437	20231116	114000	640639257	1970	1970	1971	1970	1785
438	20231116	113900	637121861	1971	1971	1971	1970	824
439	20231116	113800	635497766	1972	1969	1972	1969	2487
440	20231116	113700	630593858	1969	1971	1971	1969	31
441	20231116	113600	630532812	1971	1971	1971	1969	2235
442	20231116	113500	626129007	1971	1971	1972	1970	2132
443	20231116	113400	621927878	1971	1968	1971	1968	17942
444	20231116	113300	586584116	1969	1969	1969	1968	3507
445	20231116	113200	579678943	1969	1968	1969	1968	1503
446	20231116	113100	576719757	1968	1967	1968	1967	2160
447	20231116	113000	572469406	1967	1966	1967	1966	516
448	20231116	112900	571454924	1965	1965	1965	1964	154
449	20231116	112800	571152422	1965	1965	1966	1964	333
450	20231116	112700	570497948	1966	1966	1966	1966	129
451	20231116	112600	570244334	1966	1967	1967	1963	108
452	20231116	112500	570031953	1960	1965	1967	1960	11574
453	20231116	112400	547288622	1964	1962	1964	1959	3898
454	20231116	112300	539635626	1958	1958	1958	1958	100
455	20231116	112200	539439826	1958	1958	1960	1958	1845
456	20231116	112100	535826306	1960	1957	1962	1957	2542
457	20231116	112000	530850771	1957	1957	1957	1957	1
458	20231116	111900	530848814	1957	1960	1962	1957	3996
459	20231116	111800	523016742	1959	1958	1959	1958	3453
460	20231116	111700	516254764	1957	1958	1958	1956	800
461	20231116	111600	514689171	1958	1958	1958	1958	110
462	20231116	111500	514473791	1958	1956	1958	1956	4151
463	20231116	111400	506352393	1956	1955	1956	1955	640
464	20231116	111300	505100704	1956	1954	1956	1954	2914
465	20231116	111200	499405553	1954	1951	1954	1951	10397
466	20231116	111100	479118931	1951	1951	1952	1951	3741
467	20231116	111000	471819982	1951	1953	1953	1951	21188
468	20231116	110900	430471002	1953	1953	1953	1953	493
469	20231116	110800	429508173	1954	1953	1954	1953	4686
470	20231116	110700	420356405	1953	1953	1953	1953	1466
471	20231116	110600	417493307	1953	1953	1953	1953	285
472	20231116	110500	416936702	1953	1953	1953	1952	8284
473	20231116	110400	400762023	1954	1953	1954	1953	1861
474	20231116	110300	397125741	1954	1954	1954	1953	296
475	20231116	110200	396547492	1954	1955	1956	1954	1291
476	20231116	110100	394024294	1955	1954	1955	1954	3304
477	20231116	110000	387567416	1954	1954	1954	1953	683
478	20231116	105900	386233464	1954	1955	1955	1954	8395
479	20231116	105800	369829624	1955	1955	1956	1955	4948
480	20231116	105700	360156239	1956	1957	1957	1955	1430
481	20231116	105600	357358839	1958	1956	1958	1956	7354
482	20231116	105500	342969572	1956	1956	1956	1955	763
483	20231116	105400	341477841	1956	1956	1956	1955	176
484	20231116	105300	341133698	1956	1956	1956	1956	149
485	20231116	105200	340842254	1956	1956	1956	1956	49
486	20231116	105100	340746410	1956	1956	1956	1955	490
487	20231116	105000	339788221	1956	1956	1956	1955	1655
488	20231116	104900	336551200	1956	1955	1956	1955	218
489	20231116	104800	336125006	1955	1955	1955	1955	86
490	20231116	104700	335956876	1955	1955	1955	1954	2083
491	20231116	104600	331886605	1955	1955	1955	1954	123
492	20231116	104500	331646143	1954	1956	1957	1954	5345
493	20231116	104400	321201805	1955	1956	1957	1955	3286
494	20231116	104300	314775542	1957	1957	1957	1956	152
495	20231116	104200	314478172	1957	1955	1957	1955	1164
496	20231116	104100	312201379	1955	1957	1962	1955	775
497	20231116	104000	310684903	1957	1954	1957	1954	1470
498	20231116	103900	307811622	1955	1957	1957	1953	8237
499	20231116	103800	291711959	1957	1957	1957	1955	1499
500	20231116	103700	288779737	1957	1968	1968	1956	2268
501	20231116	103600	284341257	1958	1962	1968	1958	611
502	20231116	103500	283144785	1962	1968	1969	1962	664
503	20231116	103400	281841659	1962	1963	1969	1957	8931
504	20231116	103300	264303171	1963	1963	1963	1959	3239
505	20231116	103200	257953429	1963	1963	1963	1959	1414
506	20231116	103100	255182256	1964	1965	1965	1960	2357
507	20231116	103000	250559339	1965	1961	1965	1959	19133
508	20231116	102900	213015818	1964	1962	1964	1961	4114
509	20231116	102800	204936240	1961	1963	1963	1961	1209
510	20231116	102700	202565211	1961	1963	1963	1961	1472
511	20231116	102600	199675797	1963	1963	1963	1960	853
512	20231116	102500	198002301	1960	1960	1961	1960	982
513	20231116	102400	196077553	1960	1960	1960	1960	2547
514	20231116	102300	191085433	1960	1960	1960	1960	810
515	20231116	102200	189497833	1960	1965	1965	1960	326
516	20231116	102100	188858593	1965	1965	1966	1960	224
517	20231116	102000	188419113	1965	1966	1968	1964	1483
518	20231116	101900	185503663	1967	1961	1967	1958	1235
519	20231116	101800	183080737	1957	1960	1965	1956	3207
520	20231116	101700	176797457	1959	1958	1959	1957	1166
521	20231116	101600	174514791	1958	1957	1958	1957	1883
522	20231116	101500	170827925	1957	1952	1957	1952	712
523	20231116	101400	169434721	1952	1953	1958	1951	6237
524	20231116	101300	157263311	1951	1956	1956	1951	19403
525	20231116	101200	119347388	1956	1958	1958	1956	6647
526	20231116	101100	106342805	1958	1962	1962	1956	10465
527	20231116	101000	85837662	1964	1963	1970	1960	3654
528	20231116	100900	78668830	1970	1963	1970	1962	850
529	20231116	100800	77000724	1962	1968	1968	1961	5831
530	20231116	100700	65532255	1967	1960	1967	1960	1490
531	20231116	100600	62605058	1960	1959	1960	1959	1304
532	20231116	100500	60050291	1959	1964	1964	1959	312
533	20231116	100400	59438517	1964	1964	1964	1956	488
534	20231116	100300	58482716	1964	1954	1964	1954	779
535	20231116	100200	56959650	1954	1956	1960	1954	6559
536	20231116	100100	44134579	1956	1967	1967	1956	3760
537	20231116	100000	36763862	1967	1971	1973	1967	18658