KissMeData/032790/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191300	1119496594	1909	1909	1909	1909	6155
3	20231205	191200	1119496594	1909	1909	1909	1909	0
4	20231205	191100	1119496594	1909	1909	1909	1909	0
5	20231205	191000	1119496594	1909	1909	1909	1909	0
6	20231205	190900	1119496594	1909	1909	1909	1909	0
7	20231205	190800	1119496594	1909	1909	1909	1909	0
8	20231205	190700	1119496594	1909	1909	1909	1909	0
9	20231205	190600	1119496594	1909	1909	1909	1909	0
10	20231205	190500	1119496594	1909	1909	1909	1909	0
11	20231205	190400	1119496594	1909	1909	1909	1909	0
12	20231205	190300	1119496594	1909	1909	1909	1909	0
13	20231205	190200	1119496594	1909	1909	1909	1909	0
14	20231205	190100	1119496594	1909	1909	1909	1909	0
15	20231205	190000	1119496594	1909	1909	1909	1909	0
16	20231205	185900	1119496594	1909	1909	1909	1909	0
17	20231205	185800	1119496594	1909	1909	1909	1909	0
18	20231205	185700	1119496594	1909	1909	1909	1909	0
19	20231205	185600	1119496594	1909	1909	1909	1909	0
20	20231205	185500	1119496594	1909	1909	1909	1909	0
21	20231205	185400	1119496594	1909	1909	1909	1909	0
22	20231205	185300	1119496594	1909	1909	1909	1909	0
23	20231205	185200	1119496594	1909	1909	1909	1909	0
24	20231205	185100	1119496594	1909	1909	1909	1909	0
25	20231205	185000	1119496594	1909	1909	1909	1909	0
26	20231205	184900	1119496594	1909	1909	1909	1909	0
27	20231205	184800	1119496594	1909	1909	1909	1909	0
28	20231205	184700	1119496594	1909	1909	1909	1909	0
29	20231205	184600	1119496594	1909	1909	1909	1909	0
30	20231205	184500	1119496594	1909	1909	1909	1909	0
31	20231205	184400	1119496594	1909	1909	1909	1909	0
32	20231205	184300	1119496594	1909	1909	1909	1909	6155
33	20231205	184200	1119496594	1909	1909	1909	1909	0
34	20231205	184100	1119496594	1909	1909	1909	1909	0
35	20231205	184000	1119496594	1909	1909	1909	1909	0
36	20231205	183900	1119496594	1909	1909	1909	1909	0
37	20231205	183800	1119496594	1909	1909	1909	1909	0
38	20231205	183700	1119496594	1909	1909	1909	1909	0
39	20231205	183600	1119496594	1909	1909	1909	1909	0
40	20231205	183500	1119496594	1909	1909	1909	1909	0
41	20231205	183400	1119496594	1909	1909	1909	1909	0
42	20231205	183300	1119496594	1909	1909	1909	1909	0
43	20231205	183200	1119496594	1909	1909	1909	1909	0
44	20231205	183100	1119496594	1909	1909	1909	1909	0
45	20231205	183000	1119496594	1909	1909	1909	1909	0
46	20231205	182900	1119496594	1909	1909	1909	1909	0
47	20231205	182800	1119496594	1909	1909	1909	1909	0
48	20231205	182700	1119496594	1909	1909	1909	1909	0
49	20231205	182600	1119496594	1909	1909	1909	1909	0
50	20231205	182500	1119496594	1909	1909	1909	1909	0
51	20231205	182400	1119496594	1909	1909	1909	1909	0
52	20231205	182300	1119496594	1909	1909	1909	1909	0
53	20231205	182200	1119496594	1909	1909	1909	1909	0
54	20231205	182100	1119496594	1909	1909	1909	1909	0
55	20231205	182000	1119496594	1909	1909	1909	1909	0
56	20231205	181900	1119496594	1909	1909	1909	1909	0
57	20231205	181800	1119496594	1909	1909	1909	1909	0
58	20231205	181700	1119496594	1909	1909	1909	1909	0
59	20231205	181600	1119496594	1909	1909	1909	1909	0
60	20231205	181500	1119496594	1909	1909	1909	1909	0
61	20231205	181400	1119496594	1909	1909	1909	1909	0
62	20231205	181300	1119496594	1909	1909	1909	1909	6155
63	20231205	181200	1119496594	1909	1909	1909	1909	0
64	20231205	181100	1119496594	1909	1909	1909	1909	0
65	20231205	181000	1119496594	1909	1909	1909	1909	0
66	20231205	180900	1119496594	1909	1909	1909	1909	0
67	20231205	180800	1119496594	1909	1909	1909	1909	0
68	20231205	180700	1119496594	1909	1909	1909	1909	0
69	20231205	180600	1119496594	1909	1909	1909	1909	0
70	20231205	180500	1119496594	1909	1909	1909	1909	0
71	20231205	180400	1119496594	1909	1909	1909	1909	0
72	20231205	180300	1119496594	1909	1909	1909	1909	0
73	20231205	180200	1119496594	1909	1909	1909	1909	0
74	20231205	180100	1119496594	1909	1909	1909	1909	0
75	20231205	180000	1119496594	1909	1909	1909	1909	0
76	20231205	175900	1119496594	1909	1909	1909	1909	0
77	20231205	175800	1119496594	1909	1909	1909	1909	0
78	20231205	175700	1119496594	1909	1909	1909	1909	0
79	20231205	175600	1119496594	1909	1909	1909	1909	0
80	20231205	175500	1119496594	1909	1909	1909	1909	0
81	20231205	175400	1119496594	1909	1909	1909	1909	0
82	20231205	175300	1119496594	1909	1909	1909	1909	0
83	20231205	175200	1119496594	1909	1909	1909	1909	0
84	20231205	175100	1119496594	1909	1909	1909	1909	0
85	20231205	175000	1119496594	1909	1909	1909	1909	0
86	20231205	174900	1119496594	1909	1909	1909	1909	0
87	20231205	174800	1119496594	1909	1909	1909	1909	0
88	20231205	174700	1119496594	1909	1909	1909	1909	0
89	20231205	174600	1119496594	1909	1909	1909	1909	0
90	20231205	174500	1119496594	1909	1909	1909	1909	0
91	20231205	174400	1119496594	1909	1909	1909	1909	0
92	20231205	174300	1119496594	1909	1909	1909	1909	6155
93	20231205	174200	1119496594	1909	1909	1909	1909	0
94	20231205	174100	1119496594	1909	1909	1909	1909	0
95	20231205	174000	1119496594	1909	1909	1909	1909	0
96	20231205	173900	1119496594	1909	1909	1909	1909	0
97	20231205	173800	1119496594	1909	1909	1909	1909	0
98	20231205	173700	1119496594	1909	1909	1909	1909	0
99	20231205	173600	1119496594	1909	1909	1909	1909	0
100	20231205	173500	1119496594	1909	1909	1909	1909	0
101	20231205	173400	1119496594	1909	1909	1909	1909	0
102	20231205	173300	1119496594	1909	1909	1909	1909	0
103	20231205	173200	1119496594	1909	1909	1909	1909	0
104	20231205	173100	1119496594	1909	1909	1909	1909	0
105	20231205	173000	1119496594	1909	1909	1909	1909	0
106	20231205	172900	1119496594	1909	1909	1909	1909	0
107	20231205	172800	1119496594	1909	1909	1909	1909	0
108	20231205	172700	1119496594	1909	1909	1909	1909	0
109	20231205	172600	1119496594	1909	1909	1909	1909	0
110	20231205	172500	1119496594	1909	1909	1909	1909	0
111	20231205	172400	1119496594	1909	1909	1909	1909	0
112	20231205	172300	1119496594	1909	1909	1909	1909	0
113	20231205	172200	1119496594	1909	1909	1909	1909	0
114	20231205	172100	1119496594	1909	1909	1909	1909	0
115	20231205	172000	1119496594	1909	1909	1909	1909	0
116	20231205	171900	1119496594	1909	1909	1909	1909	0
117	20231205	171800	1119496594	1909	1909	1909	1909	0
118	20231205	171700	1119496594	1909	1909	1909	1909	0
119	20231205	171600	1119496594	1909	1909	1909	1909	0
120	20231205	171500	1119496594	1909	1909	1909	1909	0
121	20231205	171400	1119496594	1909	1909	1909	1909	0
122	20231205	171300	1119496594	1909	1909	1909	1909	6155
123	20231205	171200	1119496594	1909	1909	1909	1909	0
124	20231205	171100	1119496594	1909	1909	1909	1909	0
125	20231205	171000	1119496594	1909	1909	1909	1909	0
126	20231205	170900	1119496594	1909	1909	1909	1909	0
127	20231205	170800	1119496594	1909	1909	1909	1909	0
128	20231205	170700	1119496594	1909	1909	1909	1909	0
129	20231205	170600	1119496594	1909	1909	1909	1909	0
130	20231205	170500	1119496594	1909	1909	1909	1909	0
131	20231205	170400	1119496594	1909	1909	1909	1909	0
132	20231205	170300	1119496594	1909	1909	1909	1909	0
133	20231205	170200	1119496594	1909	1909	1909	1909	0
134	20231205	170100	1119496594	1909	1909	1909	1909	0
135	20231205	170000	1119496594	1909	1909	1909	1909	0
136	20231205	165900	1119496594	1909	1909	1909	1909	0
137	20231205	165800	1119496594	1909	1909	1909	1909	0
138	20231205	165700	1119496594	1909	1909	1909	1909	0
139	20231205	165600	1119496594	1909	1909	1909	1909	0
140	20231205	165500	1119496594	1909	1909	1909	1909	0
141	20231205	165400	1119496594	1909	1909	1909	1909	0
142	20231205	165300	1119496594	1909	1909	1909	1909	0
143	20231205	165200	1119496594	1909	1909	1909	1909	0
144	20231205	165100	1119496594	1909	1909	1909	1909	0
145	20231205	165000	1119496594	1909	1909	1909	1909	0
146	20231205	164900	1119496594	1909	1909	1909	1909	0
147	20231205	164800	1119496594	1909	1909	1909	1909	0
148	20231205	164700	1119496594	1909	1909	1909	1909	0
149	20231205	164600	1119496594	1909	1909	1909	1909	0
150	20231205	164500	1119496594	1909	1909	1909	1909	0
151	20231205	164400	1119496594	1909	1909	1909	1909	0
152	20231205	164300	1119496594	1909	1909	1909	1909	6155
153	20231205	164200	1119496594	1909	1909	1909	1909	0
154	20231205	164100	1119496594	1909	1909	1909	1909	0
155	20231205	164000	1119496594	1909	1909	1909	1909	0
156	20231205	163900	1119496594	1909	1909	1909	1909	0
157	20231205	163800	1119496594	1909	1909	1909	1909	0
158	20231205	163700	1119496594	1909	1909	1909	1909	0
159	20231205	163600	1119496594	1909	1909	1909	1909	0
160	20231205	163500	1119496594	1909	1909	1909	1909	0
161	20231205	163400	1119496594	1909	1909	1909	1909	0
162	20231205	163300	1119496594	1909	1909	1909	1909	0
163	20231205	163200	1119496594	1909	1909	1909	1909	0
164	20231205	163100	1119496594	1909	1909	1909	1909	0
165	20231205	163000	1119496594	1909	1909	1909	1909	0
166	20231205	162900	1119496594	1909	1909	1909	1909	0
167	20231205	162800	1119496594	1909	1909	1909	1909	0
168	20231205	162700	1119496594	1909	1909	1909	1909	0
169	20231205	162600	1119496594	1909	1909	1909	1909	0
170	20231205	162500	1119496594	1909	1909	1909	1909	0
171	20231205	162400	1119496594	1909	1909	1909	1909	0
172	20231205	162300	1119496594	1909	1909	1909	1909	0
173	20231205	162200	1119496594	1909	1909	1909	1909	0
174	20231205	162100	1119496594	1909	1909	1909	1909	0
175	20231205	162000	1119496594	1909	1909	1909	1909	0
176	20231205	161900	1119496594	1909	1909	1909	1909	0
177	20231205	161800	1119496594	1909	1909	1909	1909	0
178	20231205	161700	1119496594	1909	1909	1909	1909	0
179	20231205	161600	1119496594	1909	1909	1909	1909	0
180	20231205	161500	1119496594	1909	1909	1909	1909	0
181	20231205	161400	1119496594	1909	1909	1909	1909	0
182	20231205	161300	1119496594	1909	1909	1909	1909	6155
183	20231205	161200	1119496594	1909	1909	1909	1909	0
184	20231205	161100	1119496594	1909	1909	1909	1909	0
185	20231205	161000	1119496594	1909	1909	1909	1909	0
186	20231205	160900	1119496594	1909	1909	1909	1909	0
187	20231205	160800	1119496594	1909	1909	1909	1909	0
188	20231205	160700	1119496594	1909	1909	1909	1909	0
189	20231205	160600	1119496594	1909	1909	1909	1909	0
190	20231205	160500	1119496594	1909	1909	1909	1909	0
191	20231205	160400	1119496594	1909	1909	1909	1909	0
192	20231205	160300	1119496594	1909	1909	1909	1909	0
193	20231205	160200	1119496594	1909	1909	1909	1909	0
194	20231205	160100	1119496594	1909	1909	1909	1909	0
195	20231205	160000	1119496594	1909	1909	1909	1909	0
196	20231205	155900	1119496594	1909	1909	1909	1909	0
197	20231205	155800	1119496594	1909	1909	1909	1909	0
198	20231205	155700	1119496594	1909	1909	1909	1909	0
199	20231205	155600	1119496594	1909	1909	1909	1909	0
200	20231205	155500	1119496594	1909	1909	1909	1909	0
201	20231205	155400	1119496594	1909	1909	1909	1909	0
202	20231205	155300	1119496594	1909	1909	1909	1909	0
203	20231205	155200	1119496594	1909	1909	1909	1909	0
204	20231205	155100	1119496594	1909	1909	1909	1909	0
205	20231205	155000	1119496594	1909	1909	1909	1909	0
206	20231205	154900	1119496594	1909	1909	1909	1909	0
207	20231205	154800	1119496594	1909	1909	1909	1909	0
208	20231205	154700	1119496594	1909	1909	1909	1909	0
209	20231205	154600	1119496594	1909	1909	1909	1909	0
210	20231205	154500	1119496594	1909	1909	1909	1909	0
211	20231205	154400	1119496594	1909	1909	1909	1909	0
212	20231205	154300	1119496594	1909	1909	1909	1909	6155
213	20231205	154200	1119496594	1909	1909	1909	1909	0
214	20231205	154100	1119496594	1909	1909	1909	1909	0
215	20231205	154000	1119496594	1909	1909	1909	1909	0
216	20231205	153900	1119496594	1909	1909	1909	1909	0
217	20231205	153800	1119496594	1909	1909	1909	1909	0
218	20231205	153700	1119496594	1909	1909	1909	1909	0
219	20231205	153600	1119496594	1909	1909	1909	1909	0
220	20231205	153500	1119496594	1909	1909	1909	1909	0
221	20231205	153400	1119496594	1909	1909	1909	1909	0
222	20231205	153300	1119496594	1909	1909	1909	1909	0
223	20231205	153200	1119496594	1909	1909	1909	1909	0
224	20231205	153100	1119496594	1909	1909	1909	1909	0
225	20231205	153000	1119496594	1909	1909	1909	1909	6155
226	20231205	152900	1107746699	1919	1919	1919	1919	0
227	20231205	152800	1107746699	1919	1919	1919	1919	0
228	20231205	152700	1107746699	1919	1919	1919	1919	0
229	20231205	152600	1107746699	1919	1919	1919	1919	0
230	20231205	152500	1107746699	1919	1919	1919	1919	0
231	20231205	152400	1107746699	1919	1919	1919	1919	0
232	20231205	152300	1107746699	1919	1919	1919	1919	0
233	20231205	152200	1107746699	1919	1919	1919	1919	0
234	20231205	152100	1107746699	1919	1919	1919	1919	0
235	20231205	152000	1107746699	1919	1919	1919	1919	0
236	20231205	151900	1107746699	1919	1911	1919	1906	12389
237	20231205	151800	1084108954	1911	1911	1911	1911	20
238	20231205	151700	1084070734	1911	1911	1911	1911	2
239	20231205	151600	1084066912	1912	1912	1912	1912	106
240	20231205	151500	1083864240	1908	1910	1910	1908	1096
241	20231205	151400	1081772872	1910	1913	1913	1910	1539
242	20231205	151300	1078832347	1913	1913	1913	1913	1
243	20231205	151200	1078830434	1910	1908	1913	1908	3016
244	20231205	151100	1073070525	1910	1908	1910	1908	801
245	20231205	151000	1071541637	1908	1910	1910	1908	22
246	20231205	150900	1071499643	1912	1894	1912	1894	2678
247	20231205	150800	1066427439	1913	1907	1913	1907	2001
248	20231205	150700	1062610986	1907	1893	1907	1891	502
249	20231205	150600	1061661374	1891	1898	1907	1890	3653
250	20231205	150500	1054734742	1891	1900	1900	1891	9999
251	20231205	150400	1035751041	1901	1904	1904	1901	2840
252	20231205	150300	1030348948	1904	1908	1908	1904	5409
253	20231205	150200	1020040579	1914	1915	1915	1908	523
254	20231205	150100	1019042656	1909	1908	1915	1908	693
255	20231205	150000	1017719667	1908	1907	1917	1907	750
256	20231205	145900	1016288784	1918	1911	1918	1907	5
257	20231205	145800	1016279226	1911	1907	1911	1907	681
258	20231205	145700	1014980359	1919	1909	1920	1907	6624
259	20231205	145600	1002336018	1909	1908	1920	1908	1209
260	20231205	145500	1000016016	1909	1909	1920	1907	881
261	20231205	145400	998334719	1909	1909	1910	1909	470
262	20231205	145300	997437249	1910	1911	1911	1910	70
263	20231205	145200	997303519	1912	1910	1920	1910	1008
264	20231205	145100	995378061	1910	1909	1910	1907	937
265	20231205	145000	993591045	1910	1910	1915	1910	157
266	20231205	144900	993290695	1915	1909	1915	1909	5
267	20231205	144800	993281144	1909	1908	1922	1908	1866
268	20231205	144700	989718891	1908	1909	1922	1906	959
269	20231205	144600	987888088	1909	1906	1922	1906	7043
270	20231205	144500	974399649	1906	1902	1906	1902	296
271	20231205	144400	973836369	1899	1899	1906	1899	1987
272	20231205	144300	970061031	1899	1895	1899	1894	247
273	20231205	144200	969592083	1895	1899	1899	1890	3857
274	20231205	144100	962280860	1899	1899	1900	1899	131
275	20231205	144000	962032088	1900	1903	1906	1900	10349
276	20231205	143900	942353925	1908	1908	1908	1908	21
277	20231205	143800	942313857	1909	1909	1909	1900	2463
278	20231205	143700	937631871	1900	1910	1910	1900	5957
279	20231205	143600	926292243	1910	1911	1911	1910	255
280	20231205	143500	925805188	1911	1915	1915	1910	865
281	20231205	143400	924152338	1915	1917	1917	1914	6826
282	20231205	143300	911080276	1917	1921	1921	1917	1110
283	20231205	143200	908949437	1921	1922	1922	1921	3080
284	20231205	143100	903030155	1921	1921	1921	1921	3931
285	20231205	143000	895478704	1920	1922	1922	1920	7816
286	20231205	142900	880465062	1923	1926	1926	1923	5850
287	20231205	142800	869210119	1927	1926	1927	1926	75
288	20231205	142700	869065668	1926	1928	1928	1926	2784
289	20231205	142600	863702606	1927	1929	1929	1927	1120
290	20231205	142500	861543846	1937	1937	1937	1937	42
291	20231205	142400	861462492	1936	1936	1936	1936	1960
292	20231205	142300	857667932	1929	1928	1929	1928	733
293	20231205	142200	856254575	1929	1932	1932	1928	463
294	20231205	142100	855361460	1936	1929	1937	1928	1505
295	20231205	142000	852459338	1940	1932	1940	1932	72
296	20231205	141900	852319726	1929	1928	1929	1928	499
297	20231205	141800	851357300	1929	1928	1929	1928	902
298	20231205	141700	849617740	1929	1931	1931	1929	6576
299	20231205	141600	836928087	1932	1936	1936	1932	1451
300	20231205	141500	834124020	1936	1938	1938	1936	228
301	20231205	141400	833682531	1938	1939	1939	1938	1003
302	20231205	141300	831738211	1940	1941	1941	1940	1451
303	20231205	141200	828922640	1941	1941	1941	1941	1
304	20231205	141100	828920699	1947	1947	1947	1947	31
305	20231205	141000	828860342	1948	1947	1948	1947	15
306	20231205	140900	828831131	1947	1947	1947	1947	3
307	20231205	140800	828825290	1940	1940	1940	1940	189
308	20231205	140700	828458630	1948	1945	1948	1945	49
309	20231205	140600	828363279	1947	1947	1947	1947	0
310	20231205	140500	828363279	1947	1939	1948	1939	1346
311	20231205	140400	825743720	1932	1936	1936	1932	877
312	20231205	140300	824048455	1936	1936	1936	1936	201
313	20231205	140200	823659319	1936	1933	1936	1933	963
314	20231205	140100	821797837	1933	1933	1933	1933	440
315	20231205	140000	820947317	1933	1931	1933	1931	1651
316	20231205	135900	817759234	1933	1932	1933	1931	690
317	20231205	135800	816426802	1931	1941	1941	1929	13971
318	20231205	135700	789441395	1936	1936	1936	1936	1050
319	20231205	135600	787408595	1942	1941	1942	1941	9
320	20231205	135500	787391124	1942	1936	1942	1936	1002
321	20231205	135400	785451240	1936	1936	1936	1936	112
322	20231205	135300	785234408	1943	1942	1943	1942	7418
323	20231205	135200	770828048	1942	1935	1942	1934	369
324	20231205	135100	770114130	1936	1937	1942	1936	1202
325	20231205	135000	767787012	1940	1936	1941	1936	1222
326	20231205	134900	765420954	1942	1942	1942	1942	311
327	20231205	134800	764816992	1935	1938	1943	1935	17
328	20231205	134700	764784053	1939	1940	1945	1939	59
329	20231205	134600	764669559	1940	1938	1940	1938	1112
330	20231205	134500	762514272	1939	1940	1940	1939	7
331	20231205	134400	762500696	1940	1938	1941	1932	2199
332	20231205	134300	758250225	1934	1939	1945	1934	5956
333	20231205	134200	746715913	1939	1939	1939	1939	1268
334	20231205	134100	744257261	1939	1948	1948	1937	1161
335	20231205	134000	742007169	1948	1945	1950	1942	50
336	20231205	133900	741909937	1940	1945	1946	1940	8019
337	20231205	133800	726343807	1945	1948	1950	1945	2166
338	20231205	133700	722126545	1948	1955	1955	1948	2919
339	20231205	133600	716433284	1955	1953	1958	1953	462
340	20231205	133500	715530881	1959	1952	1959	1952	241
341	20231205	133400	715059867	1953	1954	1954	1953	100
342	20231205	133300	714864517	1961	1961	1961	1961	0
343	20231205	133200	714864517	1961	1951	1961	1951	114
344	20231205	133100	714641023	1951	1953	1953	1951	2425
345	20231205	133000	709906504	1960	1960	1960	1960	0
346	20231205	132900	709906504	1960	1960	1960	1960	0
347	20231205	132800	709906504	1960	1962	1962	1960	103
348	20231205	132700	709704622	1953	1953	1962	1953	10
349	20231205	132600	709685068	1953	1958	1958	1953	3047
350	20231205	132500	703724829	1958	1959	1959	1957	2284
351	20231205	132400	699252773	1962	1959	1962	1959	288
352	20231205	132300	698688455	1959	1959	1959	1959	0
353	20231205	132200	698688455	1959	1959	1959	1959	754
354	20231205	132100	697211369	1959	1959	1959	1959	940
355	20231205	132000	695369909	1963	1963	1963	1963	0
356	20231205	131900	695369909	1963	1963	1963	1963	0
357	20231205	131800	695369909	1963	1963	1963	1963	1
358	20231205	131700	695367946	1962	1962	1962	1962	1000
359	20231205	131600	693405946	1962	1962	1962	1962	1
360	20231205	131500	693403984	1959	1961	1961	1959	3710
361	20231205	131400	686129845	1963	1962	1963	1962	636
362	20231205	131300	684882012	1963	1962	1963	1962	68
363	20231205	131200	684748594	1963	1963	1963	1963	1
364	20231205	131100	684746631	1961	1962	1962	1961	5000
365	20231205	131000	674940675	1962	1963	1964	1962	4393
366	20231205	130900	666317872	1963	1963	1963	1963	2015
367	20231205	130800	662362427	1967	1962	1967	1962	101
368	20231205	130700	662164011	1963	1963	1963	1963	118
369	20231205	130600	661932377	1967	1963	1967	1963	3
370	20231205	130500	661926484	1963	1963	1963	1963	100
371	20231205	130400	661730184	1963	1963	1963	1963	2
372	20231205	130300	661726258	1969	1969	1969	1969	27
373	20231205	130200	661673095	1963	1963	1969	1963	1791
374	20231205	130100	658157347	1963	1962	1963	1962	97
375	20231205	130000	657967032	1967	1967	1967	1967	5
376	20231205	125900	657957197	1968	1968	1968	1968	159
377	20231205	125800	657644285	1969	1967	1969	1967	6
378	20231205	125700	657632478	1961	1966	1967	1961	5251
379	20231205	125600	647325911	1964	1964	1964	1964	0
380	20231205	125500	647325911	1964	1965	1965	1964	110
381	20231205	125400	647109831	1963	1963	1963	1963	0
382	20231205	125300	647109831	1963	1963	1963	1963	10
383	20231205	125200	647090201	1963	1963	1963	1963	10
384	20231205	125100	647070571	1961	1962	1962	1961	300
385	20231205	125000	646482058	1960	1960	1960	1960	0
386	20231205	124900	646482058	1960	1960	1960	1960	0
387	20231205	124800	646482058	1960	1960	1960	1960	100
388	20231205	124700	646286058	1960	1960	1960	1960	0
389	20231205	124600	646286058	1960	1969	1972	1960	5
390	20231205	124500	646276228	1960	1962	1962	1960	931
391	20231205	124400	644450487	1965	1965	1965	1965	0
392	20231205	124300	644450487	1965	1968	1968	1965	4087
393	20231205	124200	636419338	1968	1968	1968	1968	1505
394	20231205	124100	633457498	1974	1974	1974	1968	119
395	20231205	124000	633223230	1975	1976	1978	1975	843
396	20231205	123900	631557661	1976	1968	1976	1968	198
397	20231205	123800	631167973	1968	1968	1968	1968	54
398	20231205	123700	631061701	1976	1976	1976	1976	0
399	20231205	123600	631061701	1976	1975	1976	1975	2240
400	20231205	123500	626637691	1975	1971	1975	1971	2799
401	20231205	123400	621114249	1970	1968	1970	1968	1120
402	20231205	123300	618907881	1967	1967	1967	1966	438
403	20231205	123200	618046666	1966	1964	1966	1964	448
404	20231205	123100	617166394	1964	1964	1964	1964	1
405	20231205	123000	617164430	1960	1960	1960	1960	0
406	20231205	122900	617164430	1960	1959	1960	1959	53
407	20231205	122800	617060602	1959	1962	1962	1959	1042
408	20231205	122700	615018610	1960	1962	1962	1960	1131
409	20231205	122600	612801232	1962	1962	1962	1962	2469
410	20231205	122500	607957054	1965	1962	1965	1962	81
411	20231205	122400	607798126	1962	1963	1965	1962	13
412	20231205	122300	607772603	1963	1963	1964	1963	567
413	20231205	122200	606659581	1965	1967	1974	1963	228
414	20231205	122100	606211090	1962	1962	1962	1962	3
415	20231205	122000	606205204	1967	1969	1969	1962	2484
416	20231205	121900	601316827	1968	1969	1969	1968	172
417	20231205	121800	600978317	1968	1967	1968	1967	10
418	20231205	121700	600958638	1967	1965	1967	1965	4029
419	20231205	121600	593034599	1962	1962	1962	1962	2
420	20231205	121500	593030675	1962	1962	1962	1962	1077
421	20231205	121400	590917601	1962	1963	1963	1962	504
422	20231205	121300	589928650	1963	1963	1963	1963	2
423	20231205	121200	589924724	1964	1964	1964	1964	1
424	20231205	121100	589922760	1964	1964	1964	1964	118
425	20231205	121000	589691008	1963	1967	1967	1963	65
426	20231205	120900	589563213	1962	1963	1963	1962	908
427	20231205	120800	587781506	1968	1968	1968	1968	1
428	20231205	120700	587779538	1969	1962	1969	1962	118
429	20231205	120600	587548015	1969	1960	1969	1960	233
430	20231205	120500	587089281	1960	1960	1960	1960	8
431	20231205	120400	587073601	1960	1961	1961	1960	21
432	20231205	120300	587032423	1961	1961	1961	1961	524
433	20231205	120200	586004859	1961	1961	1961	1961	2
434	20231205	120100	586000937	1960	1961	1961	1960	4006
435	20231205	120000	578147007	1961	1961	1971	1961	125
436	20231205	115900	577900682	1964	1961	1964	1961	7
437	20231205	115800	577886940	1961	1961	1961	1961	3
438	20231205	115700	577881057	1961	1960	1961	1960	1084
439	20231205	115600	575756337	1960	1960	1960	1960	644
440	20231205	115500	574494097	1960	1963	1963	1960	3391
441	20231205	115400	567841445	1963	1963	1963	1963	9
442	20231205	115300	567823778	1963	1963	1963	1963	203
443	20231205	115200	567425289	1963	1963	1963	1963	3
444	20231205	115100	567419400	1964	1964	1964	1964	200
445	20231205	115000	567026600	1964	1964	1971	1964	61
446	20231205	114900	566906599	1964	1964	1964	1964	1
447	20231205	114800	566904635	1963	1963	1963	1962	2104
448	20231205	114700	562776224	1963	1963	1963	1963	4
449	20231205	114600	562768372	1963	1964	1964	1963	566
450	20231205	114500	561656806	1964	1966	1968	1964	247
451	20231205	114400	561171376	1966	1966	1966	1966	1421
452	20231205	114300	558377690	1971	1971	1971	1971	0
453	20231205	114200	558377690	1971	1971	1971	1971	522
454	20231205	114100	557348828	1972	1972	1972	1972	751
455	20231205	114000	555867856	1972	1972	1972	1972	1
456	20231205	113900	555865884	1972	1971	1972	1971	49
457	20231205	113800	555769263	1972	1972	1972	1972	0
458	20231205	113700	555769263	1972	1972	1972	1972	0
459	20231205	113600	555769263	1972	1966	1972	1966	204
460	20231205	113500	555367575	1972	1966	1972	1966	4
461	20231205	113400	555359705	1966	1967	1967	1966	259
462	20231205	113300	554850400	1971	1971	1971	1971	5
463	20231205	113200	554840545	1971	1971	1971	1971	10
464	20231205	113100	554820835	1966	1966	1966	1966	0
465	20231205	113000	554820835	1966	1975	1975	1966	21
466	20231205	112900	554779540	1967	1967	1967	1967	974
467	20231205	112800	552863682	1967	1976	1976	1966	10001
468	20231205	112700	533164903	1977	1977	1977	1977	1
469	20231205	112600	533162926	1977	1977	1977	1970	1612
470	20231205	112500	529981971	1977	1980	1980	1977	576
471	20231205	112400	528842310	1980	1982	1982	1980	3
472	20231205	112300	528836368	1981	1982	1982	1974	16
473	20231205	112200	528804741	1982	1980	1982	1980	2847
474	20231205	112100	523166043	1974	1974	1980	1974	504
475	20231205	112000	522168177	1980	1980	1980	1980	105
476	20231205	111900	521960277	1980	1971	1980	1971	3035
477	20231205	111800	515955687	1971	1971	1971	1971	100
478	20231205	111700	515758587	1976	1976	1976	1976	20
479	20231205	111600	515719067	1978	1978	1978	1978	0
480	20231205	111500	515719067	1978	1978	1978	1977	698
481	20231205	111400	514338424	1970	1969	1970	1969	4
482	20231205	111300	514330545	1969	1979	1979	1969	504
483	20231205	111200	513333199	1980	1970	1981	1966	3406
484	20231205	111100	506614873	1981	1981	1981	1969	326
485	20231205	111000	505969310	1969	1968	1981	1968	406
486	20231205	110900	505168676	1968	1972	1981	1968	6433
487	20231205	110800	492447461	1967	1967	1967	1967	114
488	20231205	110700	492223223	1965	1965	1965	1965	0
489	20231205	110600	492223223	1965	1965	1965	1965	2
490	20231205	110500	492219293	1965	1963	1965	1963	1278
491	20231205	110400	489709263	1963	1963	1963	1963	164
492	20231205	110300	489387331	1962	1966	1966	1962	1105
493	20231205	110200	487215916	1965	1965	1965	1965	1401
494	20231205	110100	484462951	1965	1972	1972	1965	235
495	20231205	110000	483999538	1973	1963	1974	1963	172
496	20231205	105900	483660250	1963	1963	1975	1962	702
497	20231205	105800	482276527	1963	1963	1963	1962	293
498	20231205	105700	481701376	1963	1969	1969	1963	1392
499	20231205	105600	478967028	1969	1972	1975	1969	4077
500	20231205	105500	470931482	1973	1972	1976	1972	517
501	20231205	105400	469911538	1972	1972	1973	1972	312
502	20231205	105300	469296272	1976	1976	1977	1972	1504
503	20231205	105200	466326367	1971	1971	1971	1971	219
504	20231205	105100	465894718	1971	1971	1971	1971	51
505	20231205	105000	465794197	1971	1977	1978	1971	2100
506	20231205	104900	461641804	1977	1977	1977	1977	108
507	20231205	104800	461428288	1977	1975	1977	1975	2647
508	20231205	104700	456196369	1968	1968	1977	1968	1250
509	20231205	104600	453736351	1978	1978	1978	1968	1123
510	20231205	104500	451518600	1978	1964	1978	1964	2979
511	20231205	104400	445638471	1964	1964	1964	1964	349
512	20231205	104300	444953035	1963	1963	1971	1963	1748
513	20231205	104200	441520583	1971	1971	1971	1963	520
514	20231205	104100	440497765	1972	1964	1976	1964	7021
515	20231205	104000	426652876	1964	1957	1964	1957	267
516	20231205	103900	426129854	1956	1965	1965	1956	376
517	20231205	103800	425393282	1965	1965	1965	1955	104
518	20231205	103700	425189921	1965	1957	1967	1955	865
519	20231205	103600	423497701	1970	1970	1970	1969	1153
520	20231205	103500	421226499	1969	1962	1969	1961	6203
521	20231205	103400	409046312	1962	1951	1962	1951	2187
522	20231205	103300	404767558	1951	1965	1965	1951	246
523	20231205	103200	404285322	1965	1955	1965	1955	1255
524	20231205	103100	401829557	1962	1947	1962	1947	3546
525	20231205	103000	394901215	1947	1955	1955	1947	2083
526	20231205	102900	390829006	1955	1955	1955	1955	562
527	20231205	102800	389730296	1955	1945	1955	1944	4149
528	20231205	102700	381634931	1949	1949	1949	1949	1
529	20231205	102600	381632982	1945	1944	1945	1944	390
530	20231205	102500	380874436	1945	1945	1949	1945	2128
531	20231205	102400	376735468	1945	1943	1945	1940	8014
532	20231205	102300	361170827	1944	1944	1944	1944	36
533	20231205	102200	361100843	1944	1945	1945	1944	11
534	20231205	102100	361079449	1945	1945	1945	1943	2251
535	20231205	102000	356703494	1945	1945	1945	1945	0
536	20231205	101900	356703494	1945	1945	1945	1945	1444
537	20231205	101800	353894914	1949	1949	1949	1949	0
538	20231205	101700	353894914	1949	1949	1949	1949	256
539	20231205	101600	353395970	1949	1949	1949	1949	112
540	20231205	101500	353177682	1943	1944	1944	1943	2546
541	20231205	101400	348229336	1944	1944	1944	1944	500
542	20231205	101300	347257336	1950	1950	1950	1950	0
543	20231205	101200	347257336	1950	1950	1950	1950	300
544	20231205	101100	346672336	1944	1944	1944	1944	51
545	20231205	101000	346573192	1950	1950	1950	1950	0
546	20231205	100900	346573192	1950	1950	1950	1950	0
547	20231205	100800	346573192	1950	1947	1950	1944	4116
548	20231205	100700	338567082	1948	1960	1960	1948	1219
549	20231205	100600	336188455	1951	1960	1960	1951	408
550	20231205	100500	335391682	1955	1955	1960	1955	505
551	20231205	100400	334404402	1950	1950	1950	1950	4630
552	20231205	100300	325375902	1950	1949	1950	1949	1128
553	20231205	100200	323177302	1950	1950	1950	1950	100
554	20231205	100100	322982302	1950	1950	1950	1950	0
555	20231205	100000	322982302	1950	1950	1950	1950	25
556	20231205	095900	322933552	1950	1950	1950	1940	616
557	20231205	095800	321737252	1950	1950	1950	1950	202
558	20231205	095700	321343352	1950	1950	1950	1950	4
559	20231205	095600	321335552	1941	1941	1941	1940	3880
560	20231205	095500	313804966	1941	1944	1950	1941	6752
561	20231205	095400	300688582	1950	1946	1950	1944	2536
562	20231205	095300	295752740	1946	1947	1950	1946	909
563	20231205	095200	293982466	1950	1950	1950	1950	86
564	20231205	095100	293814766	1950	1950	1950	1950	442
565	20231205	095000	292952866	1953	1953	1953	1953	514
566	20231205	094900	291949024	1950	1962	1964	1950	3022
567	20231205	094800	286047326	1965	1965	1965	1965	100
568	20231205	094700	285850826	1965	1965	1965	1965	258
569	20231205	094600	285343856	1965	1953	1965	1953	4656
570	20231205	094500	276230469	1953	1946	1953	1946	4
571	20231205	094400	276222671	1946	1950	1950	1946	410
572	20231205	094300	275424775	1950	1946	1950	1946	1754
573	20231205	094200	272011483	1954	1947	1954	1947	72
574	20231205	094100	271871285	1955	1959	1959	1955	4
575	20231205	094000	271863453	1959	1960	1960	1947	6250
576	20231205	093900	259691952	1946	1956	1956	1946	415
577	20231205	093800	258880662	1956	1956	1956	1956	286
578	20231205	093700	258321246	1943	1949	1956	1943	679
579	20231205	093600	256997993	1949	1949	1949	1949	0
580	20231205	093500	256997993	1949	1949	1949	1949	0
581	20231205	093400	256997993	1949	1942	1950	1942	357
582	20231205	093300	256302570	1942	1940	1942	1932	8367
583	20231205	093200	240118525	1935	1939	1940	1935	6563
584	20231205	093100	227407856	1938	1960	1969	1938	11116
585	20231205	093000	205797743	1970	1969	1970	1969	130
586	20231205	092900	205541743	1970	1962	1970	1956	11874
587	20231205	092800	182279911	1960	1970	1970	1960	2152
588	20231205	092700	178056722	1963	1972	1973	1962	1192
589	20231205	092600	175716517	1972	1959	1972	1958	5998
590	20231205	092500	163964093	1958	1968	1968	1958	7408
591	20231205	092400	149443319	1968	1968	1968	1968	700
592	20231205	092300	148065719	1970	1968	1975	1968	4947
593	20231205	092200	138302807	1969	1969	1975	1968	1626
594	20231205	092100	135102531	1969	1977	1977	1969	1187
595	20231205	092000	132757516	1977	1975	1977	1969	5849
596	20231205	091900	121215030	1975	1974	1984	1974	2810
597	20231205	091800	115665828	1983	1984	1984	1972	3896
598	20231205	091700	107952627	1984	1968	1984	1968	1697
599	20231205	091600	104608786	1968	1967	1968	1963	639
600	20231205	091500	103353770	1968	1969	1969	1968	327
601	20231205	091400	102709953	1969	1963	1969	1963	1906
602	20231205	091300	98967380	1963	1954	1963	1954	2038
603	20231205	091200	94984906	1954	1957	1967	1954	202
604	20231205	091100	94589907	1953	1946	1960	1946	2975
605	20231205	091000	88762582	1945	1954	1954	1944	2036
606	20231205	090900	84800020	1961	1972	1972	1954	6853
607	20231205	090800	71298437	1972	1971	1990	1969	2296
608	20231205	090700	66773130	1993	1994	1994	1970	4295
609	20231205	090600	58230951	1970	1963	1995	1963	3149
610	20231205	090500	52042812	1963	1961	1965	1961	6398
611	20231205	090400	39483754	1961	1961	1961	1961	53
612	20231205	090300	39379821	1961	1939	1964	1933	3219
613	20231205	090200	33145509	1932	1935	1939	1931	4063
614	20231205	090100	25277588	1935	1942	1942	1935	773
615	20231205	090000	23780299	1942	1962	1962	1940	11970