KissMeData/006740/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184500	816111872	1963	1963	1963	1963	4431
3	20240408	184400	816111872	1963	1963	1963	1963	0
4	20240408	184300	816111872	1963	1963	1963	1963	0
5	20240408	184200	816111872	1963	1963	1963	1963	0
6	20240408	184100	816111872	1963	1963	1963	1963	0
7	20240408	184000	816111872	1963	1963	1963	1963	0
8	20240408	183900	816111872	1963	1963	1963	1963	0
9	20240408	183800	816111872	1963	1963	1963	1963	0
10	20240408	183700	816111872	1963	1963	1963	1963	0
11	20240408	183600	816111872	1963	1963	1963	1963	0
12	20240408	183500	816111872	1963	1963	1963	1963	0
13	20240408	183400	816111872	1963	1963	1963	1963	0
14	20240408	183300	816111872	1963	1963	1963	1963	0
15	20240408	183200	816111872	1963	1963	1963	1963	0
16	20240408	183100	816111872	1963	1963	1963	1963	0
17	20240408	183000	816111872	1963	1963	1963	1963	0
18	20240408	182900	816111872	1963	1963	1963	1963	0
19	20240408	182800	816111872	1963	1963	1963	1963	0
20	20240408	182700	816111872	1963	1963	1963	1963	0
21	20240408	182600	816111872	1963	1963	1963	1963	0
22	20240408	182500	816111872	1963	1963	1963	1963	0
23	20240408	182400	816111872	1963	1963	1963	1963	0
24	20240408	182300	816111872	1963	1963	1963	1963	0
25	20240408	182200	816111872	1963	1963	1963	1963	0
26	20240408	182100	816111872	1963	1963	1963	1963	0
27	20240408	182000	816111872	1963	1963	1963	1963	0
28	20240408	181900	816111872	1963	1963	1963	1963	0
29	20240408	181800	816111872	1963	1963	1963	1963	0
30	20240408	181700	816111872	1963	1963	1963	1963	0
31	20240408	181600	816111872	1963	1963	1963	1963	0
32	20240408	181500	816111872	1963	1963	1963	1963	4431
33	20240408	181400	816111872	1963	1963	1963	1963	0
34	20240408	181300	816111872	1963	1963	1963	1963	0
35	20240408	181200	816111872	1963	1963	1963	1963	0
36	20240408	181100	816111872	1963	1963	1963	1963	0
37	20240408	181000	816111872	1963	1963	1963	1963	0
38	20240408	180900	816111872	1963	1963	1963	1963	0
39	20240408	180800	816111872	1963	1963	1963	1963	0
40	20240408	180700	816111872	1963	1963	1963	1963	0
41	20240408	180600	816111872	1963	1963	1963	1963	0
42	20240408	180500	816111872	1963	1963	1963	1963	0
43	20240408	180400	816111872	1963	1963	1963	1963	0
44	20240408	180300	816111872	1963	1963	1963	1963	0
45	20240408	180200	816111872	1963	1963	1963	1963	0
46	20240408	180100	816111872	1963	1963	1963	1963	0
47	20240408	180000	816111872	1963	1963	1963	1963	0
48	20240408	175900	816111872	1963	1963	1963	1963	0
49	20240408	175800	816111872	1963	1963	1963	1963	0
50	20240408	175700	816111872	1963	1963	1963	1963	0
51	20240408	175600	816111872	1963	1963	1963	1963	0
52	20240408	175500	816111872	1963	1963	1963	1963	0
53	20240408	175400	816111872	1963	1963	1963	1963	0
54	20240408	175300	816111872	1963	1963	1963	1963	0
55	20240408	175200	816111872	1963	1963	1963	1963	0
56	20240408	175100	816111872	1963	1963	1963	1963	0
57	20240408	175000	816111872	1963	1963	1963	1963	0
58	20240408	174900	816111872	1963	1963	1963	1963	0
59	20240408	174800	816111872	1963	1963	1963	1963	0
60	20240408	174700	816111872	1963	1963	1963	1963	0
61	20240408	174600	816111872	1963	1963	1963	1963	0
62	20240408	174500	816111872	1963	1963	1963	1963	4431
63	20240408	174400	816111872	1963	1963	1963	1963	0
64	20240408	174300	816111872	1963	1963	1963	1963	0
65	20240408	174200	816111872	1963	1963	1963	1963	0
66	20240408	174100	816111872	1963	1963	1963	1963	0
67	20240408	174000	816111872	1963	1963	1963	1963	0
68	20240408	173900	816111872	1963	1963	1963	1963	0
69	20240408	173800	816111872	1963	1963	1963	1963	0
70	20240408	173700	816111872	1963	1963	1963	1963	0
71	20240408	173600	816111872	1963	1963	1963	1963	0
72	20240408	173500	816111872	1963	1963	1963	1963	0
73	20240408	173400	816111872	1963	1963	1963	1963	0
74	20240408	173300	816111872	1963	1963	1963	1963	0
75	20240408	173200	816111872	1963	1963	1963	1963	0
76	20240408	173100	816111872	1963	1963	1963	1963	0
77	20240408	173000	816111872	1963	1963	1963	1963	0
78	20240408	172900	816111872	1963	1963	1963	1963	0
79	20240408	172800	816111872	1963	1963	1963	1963	0
80	20240408	172700	816111872	1963	1963	1963	1963	0
81	20240408	172600	816111872	1963	1963	1963	1963	0
82	20240408	172500	816111872	1963	1963	1963	1963	0
83	20240408	172400	816111872	1963	1963	1963	1963	0
84	20240408	172300	816111872	1963	1963	1963	1963	0
85	20240408	172200	816111872	1963	1963	1963	1963	0
86	20240408	172100	816111872	1963	1963	1963	1963	0
87	20240408	172000	816111872	1963	1963	1963	1963	0
88	20240408	171900	816111872	1963	1963	1963	1963	0
89	20240408	171800	816111872	1963	1963	1963	1963	0
90	20240408	171700	816111872	1963	1963	1963	1963	0
91	20240408	171600	816111872	1963	1963	1963	1963	0
92	20240408	171500	816111872	1963	1963	1963	1963	4431
93	20240408	171400	816111872	1963	1963	1963	1963	0
94	20240408	171300	816111872	1963	1963	1963	1963	0
95	20240408	171200	816111872	1963	1963	1963	1963	0
96	20240408	171100	816111872	1963	1963	1963	1963	0
97	20240408	171000	816111872	1963	1963	1963	1963	0
98	20240408	170900	816111872	1963	1963	1963	1963	0
99	20240408	170800	816111872	1963	1963	1963	1963	0
100	20240408	170700	816111872	1963	1963	1963	1963	0
101	20240408	170600	816111872	1963	1963	1963	1963	0
102	20240408	170500	816111872	1963	1963	1963	1963	0
103	20240408	170400	816111872	1963	1963	1963	1963	0
104	20240408	170300	816111872	1963	1963	1963	1963	0
105	20240408	170200	816111872	1963	1963	1963	1963	0
106	20240408	170100	816111872	1963	1963	1963	1963	0
107	20240408	170000	816111872	1963	1963	1963	1963	0
108	20240408	165900	816111872	1963	1963	1963	1963	0
109	20240408	165800	816111872	1963	1963	1963	1963	0
110	20240408	165700	816111872	1963	1963	1963	1963	0
111	20240408	165600	816111872	1963	1963	1963	1963	0
112	20240408	165500	816111872	1963	1963	1963	1963	0
113	20240408	165400	816111872	1963	1963	1963	1963	0
114	20240408	165300	816111872	1963	1963	1963	1963	0
115	20240408	165200	816111872	1963	1963	1963	1963	0
116	20240408	165100	816111872	1963	1963	1963	1963	0
117	20240408	165000	816111872	1963	1963	1963	1963	0
118	20240408	164900	816111872	1963	1963	1963	1963	0
119	20240408	164800	816111872	1963	1963	1963	1963	0
120	20240408	164700	816111872	1963	1963	1963	1963	0
121	20240408	164600	816111872	1963	1963	1963	1963	0
122	20240408	164500	816111872	1963	1963	1963	1963	4431
123	20240408	164400	816111872	1963	1963	1963	1963	0
124	20240408	164300	816111872	1963	1963	1963	1963	0
125	20240408	164200	816111872	1963	1963	1963	1963	0
126	20240408	164100	816111872	1963	1963	1963	1963	0
127	20240408	164000	816111872	1963	1963	1963	1963	0
128	20240408	163900	816111872	1963	1963	1963	1963	0
129	20240408	163800	816111872	1963	1963	1963	1963	0
130	20240408	163700	816111872	1963	1963	1963	1963	0
131	20240408	163600	816111872	1963	1963	1963	1963	0
132	20240408	163500	816111872	1963	1963	1963	1963	0
133	20240408	163400	816111872	1963	1963	1963	1963	0
134	20240408	163300	816111872	1963	1963	1963	1963	0
135	20240408	163200	816111872	1963	1963	1963	1963	0
136	20240408	163100	816111872	1963	1963	1963	1963	0
137	20240408	163000	816111872	1963	1963	1963	1963	0
138	20240408	162900	816111872	1963	1963	1963	1963	0
139	20240408	162800	816111872	1963	1963	1963	1963	0
140	20240408	162700	816111872	1963	1963	1963	1963	0
141	20240408	162600	816111872	1963	1963	1963	1963	0
142	20240408	162500	816111872	1963	1963	1963	1963	0
143	20240408	162400	816111872	1963	1963	1963	1963	0
144	20240408	162300	816111872	1963	1963	1963	1963	0
145	20240408	162200	816111872	1963	1963	1963	1963	0
146	20240408	162100	816111872	1963	1963	1963	1963	0
147	20240408	162000	816111872	1963	1963	1963	1963	0
148	20240408	161900	816111872	1963	1963	1963	1963	0
149	20240408	161800	816111872	1963	1963	1963	1963	0
150	20240408	161700	816111872	1963	1963	1963	1963	0
151	20240408	161600	816111872	1963	1963	1963	1963	0
152	20240408	161500	816111872	1963	1963	1963	1963	4431
153	20240408	161400	816111872	1963	1963	1963	1963	0
154	20240408	161300	816111872	1963	1963	1963	1963	0
155	20240408	161200	816111872	1963	1963	1963	1963	0
156	20240408	161100	816111872	1963	1963	1963	1963	0
157	20240408	161000	816111872	1963	1963	1963	1963	0
158	20240408	160900	816111872	1963	1963	1963	1963	0
159	20240408	160800	816111872	1963	1963	1963	1963	0
160	20240408	160700	816111872	1963	1963	1963	1963	0
161	20240408	160600	816111872	1963	1963	1963	1963	0
162	20240408	160500	816111872	1963	1963	1963	1963	0
163	20240408	160400	816111872	1963	1963	1963	1963	0
164	20240408	160300	816111872	1963	1963	1963	1963	0
165	20240408	160200	816111872	1963	1963	1963	1963	0
166	20240408	160100	816111872	1963	1963	1963	1963	0
167	20240408	160000	816111872	1963	1963	1963	1963	0
168	20240408	155900	816111872	1963	1963	1963	1963	0
169	20240408	155800	816111872	1963	1963	1963	1963	0
170	20240408	155700	816111872	1963	1963	1963	1963	0
171	20240408	155600	816111872	1963	1963	1963	1963	0
172	20240408	155500	816111872	1963	1963	1963	1963	0
173	20240408	155400	816111872	1963	1963	1963	1963	0
174	20240408	155300	816111872	1963	1963	1963	1963	0
175	20240408	155200	816111872	1963	1963	1963	1963	0
176	20240408	155100	816111872	1963	1963	1963	1963	0
177	20240408	155000	816111872	1963	1963	1963	1963	0
178	20240408	154900	816111872	1963	1963	1963	1963	0
179	20240408	154800	816111872	1963	1963	1963	1963	0
180	20240408	154700	816111872	1963	1963	1963	1963	0
181	20240408	154600	816111872	1963	1963	1963	1963	0
182	20240408	154500	816111872	1963	1963	1963	1963	4431
183	20240408	154400	816111872	1963	1963	1963	1963	0
184	20240408	154300	816111872	1963	1963	1963	1963	0
185	20240408	154200	816111872	1963	1963	1963	1963	0
186	20240408	154100	816111872	1963	1963	1963	1963	0
187	20240408	154000	816111872	1963	1963	1963	1963	0
188	20240408	153900	816111872	1963	1963	1963	1963	0
189	20240408	153800	816111872	1963	1963	1963	1963	0
190	20240408	153700	816111872	1963	1963	1963	1963	0
191	20240408	153600	816111872	1963	1963	1963	1963	0
192	20240408	153500	816111872	1963	1963	1963	1963	0
193	20240408	153400	816111872	1963	1963	1963	1963	0
194	20240408	153300	816111872	1963	1963	1963	1963	0
195	20240408	153200	816111872	1963	1963	1963	1963	0
196	20240408	153100	816111872	1963	1963	1963	1963	0
197	20240408	153000	816111872	1963	1963	1963	1963	4431
198	20240408	152900	807413819	1970	1970	1970	1970	0
199	20240408	152800	807413819	1970	1970	1970	1970	0
200	20240408	152700	807413819	1970	1970	1970	1970	0
201	20240408	152600	807413819	1970	1970	1970	1970	0
202	20240408	152500	807413819	1970	1970	1970	1970	0
203	20240408	152400	807413819	1970	1970	1970	1970	0
204	20240408	152300	807413819	1970	1970	1970	1970	0
205	20240408	152200	807413819	1970	1970	1970	1970	0
206	20240408	152100	807413819	1970	1970	1970	1970	0
207	20240408	152000	807413819	1970	1970	1970	1970	0
208	20240408	151900	807413819	1970	1964	1970	1964	200
209	20240408	151800	807020911	1964	1965	1970	1962	4386
210	20240408	151700	798411132	1965	1965	1965	1964	563
211	20240408	151600	797305081	1964	1969	1970	1964	2457
212	20240408	151500	792476702	1969	1969	1969	1969	162
213	20240408	151400	792157724	1969	1969	1969	1969	1
214	20240408	151300	792155755	1969	1970	1970	1969	11
215	20240408	151200	792134089	1971	1971	1971	1970	29
216	20240408	151100	792076931	1970	1970	1970	1970	259
217	20240408	151000	791566701	1970	1970	1970	1970	2
218	20240408	150900	791562761	1970	1970	1970	1970	3
219	20240408	150800	791556851	1970	1970	1970	1970	4
220	20240408	150700	791548971	1970	1970	1970	1970	1
221	20240408	150600	791547001	1970	1970	1970	1970	0
222	20240408	150500	791547001	1970	1965	1970	1965	682
223	20240408	150400	790206756	1965	1964	1965	1964	310
224	20240408	150300	789597906	1964	1964	1964	1964	0
225	20240408	150200	789597906	1964	1970	1970	1964	2599
226	20240408	150100	784488798	1970	1970	1970	1970	19
227	20240408	150000	784451368	1969	1971	1971	1969	1480
228	20240408	145900	781536218	1971	1971	1971	1971	278
229	20240408	145800	780988280	1971	1971	1971	1971	0
230	20240408	145700	780988280	1971	1971	1971	1971	0
231	20240408	145600	780988280	1971	1971	1971	1971	0
232	20240408	145500	780988280	1971	1971	1971	1971	0
233	20240408	145400	780988280	1971	1971	1971	1971	10
234	20240408	145300	780968570	1971	1971	1971	1971	1050
235	20240408	145200	778899020	1971	1972	1972	1971	1649
236	20240408	145100	775648192	1971	1971	1972	1971	16990
237	20240408	145000	742145745	1972	1969	1972	1969	1243
238	20240408	144900	739696636	1968	1968	1969	1968	332
239	20240408	144800	739043228	1969	1969	1969	1969	2202
240	20240408	144700	734707490	1969	1969	1969	1969	215
241	20240408	144600	734284155	1970	1970	1970	1970	0
242	20240408	144500	734284155	1970	1970	1970	1970	0
243	20240408	144400	734284155	1970	1970	1970	1970	20
244	20240408	144300	734244755	1970	1970	1970	1970	2
245	20240408	144200	734240815	1969	1969	1969	1969	0
246	20240408	144100	734240815	1969	1970	1970	1969	409
247	20240408	144000	733435134	1971	1971	1971	1971	4
248	20240408	143900	733427250	1970	1972	1972	1970	30
249	20240408	143800	733368144	1971	1972	1972	1971	229
250	20240408	143700	732916694	1972	1972	1972	1972	21
251	20240408	143600	732875282	1971	1971	1971	1971	65
252	20240408	143500	732747167	1972	1972	1972	1972	213
253	20240408	143400	732327131	1972	1972	1972	1972	173
254	20240408	143300	731985975	1972	1972	1972	1972	22
255	20240408	143200	731942591	1972	1972	1972	1972	10
256	20240408	143100	731922871	1972	1972	1972	1972	2
257	20240408	143000	731918927	1972	1972	1972	1972	12
258	20240408	142900	731895263	1971	1970	1971	1970	36
259	20240408	142800	731824326	1971	1972	1972	1971	876
260	20240408	142700	730097725	1972	1972	1972	1972	528
261	20240408	142600	729056509	1972	1971	1972	1971	685
262	20240408	142500	727706372	1971	1971	1971	1971	69
263	20240408	142400	727570373	1970	1970	1970	1970	0
264	20240408	142300	727570373	1970	1970	1970	1970	251
265	20240408	142200	727075903	1970	1970	1970	1970	21
266	20240408	142100	727034533	1970	1971	1971	1970	29
267	20240408	142000	726977402	1971	1970	1971	1970	146
268	20240408	141900	726689775	1970	1970	1970	1970	14
269	20240408	141800	726662195	1970	1970	1970	1970	15
270	20240408	141700	726632645	1970	1969	1970	1969	8
271	20240408	141600	726616887	1970	1970	1970	1970	0
272	20240408	141500	726616887	1970	1970	1970	1970	1
273	20240408	141400	726614917	1970	1970	1970	1970	250
274	20240408	141300	726122417	1970	1970	1970	1970	0
275	20240408	141200	726122417	1970	1970	1970	1970	7
276	20240408	141100	726108627	1968	1968	1968	1968	209
277	20240408	141000	725697315	1968	1970	1970	1968	302
278	20240408	140900	725102834	1970	1970	1970	1970	0
279	20240408	140800	725102834	1970	1970	1970	1970	0
280	20240408	140700	725102834	1970	1970	1970	1970	13
281	20240408	140600	725077224	1970	1969	1970	1969	110
282	20240408	140500	724860632	1970	1970	1970	1970	0
283	20240408	140400	724860632	1970	1971	1971	1970	134
284	20240408	140300	724596646	1971	1971	1971	1971	0
285	20240408	140200	724596646	1971	1971	1971	1971	2
286	20240408	140100	724592704	1971	1971	1971	1971	0
287	20240408	140000	724592704	1971	1970	1971	1969	416
288	20240408	135900	723773340	1969	1969	1969	1969	0
289	20240408	135800	723773340	1969	1969	1969	1969	405
290	20240408	135700	722975895	1965	1965	1965	1965	0
291	20240408	135600	722975895	1965	1965	1965	1965	0
292	20240408	135500	722975895	1965	1969	1969	1965	1627
293	20240408	135400	719776982	1969	1970	1970	1969	220
294	20240408	135300	719343782	1970	1970	1970	1970	500
295	20240408	135200	718358782	1970	1970	1970	1970	3
296	20240408	135100	718352872	1970	1969	1970	1969	37
297	20240408	135000	718280014	1970	1970	1970	1970	0
298	20240408	134900	718280014	1970	1970	1970	1970	1000
299	20240408	134800	716310014	1970	1970	1970	1970	102
300	20240408	134700	716109074	1970	1970	1970	1970	0
301	20240408	134600	716109074	1970	1970	1970	1970	0
302	20240408	134500	716109074	1970	1970	1970	1970	0
303	20240408	134400	716109074	1970	1970	1970	1970	0
304	20240408	134300	716109074	1970	1970	1970	1970	2000
305	20240408	134200	712169074	1970	1970	1970	1970	67
306	20240408	134100	712037084	1970	1971	1971	1970	5446
307	20240408	134000	701308216	1971	1972	1972	1971	195
308	20240408	133900	700923679	1973	1973	1973	1973	20
309	20240408	133800	700884219	1973	1973	1973	1973	77
310	20240408	133700	700732298	1973	1973	1973	1973	2
311	20240408	133600	700728352	1972	1972	1972	1972	5
312	20240408	133500	700718492	1973	1973	1973	1973	4
313	20240408	133400	700710600	1973	1973	1973	1973	0
314	20240408	133300	700710600	1973	1973	1973	1973	40
315	20240408	133200	700631680	1973	1973	1973	1973	188
316	20240408	133100	700260756	1974	1974	1974	1974	0
317	20240408	133000	700260756	1974	1974	1974	1974	16
318	20240408	132900	700229172	1974	1974	1974	1974	146
319	20240408	132800	699940968	1975	1975	1976	1975	278
320	20240408	132700	699391916	1976	1976	1976	1976	14
321	20240408	132600	699364252	1976	1976	1976	1976	263
322	20240408	132500	698844564	1976	1976	1976	1976	0
323	20240408	132400	698844564	1976	1971	1976	1971	8357
324	20240408	132300	682351497	1970	1970	1970	1970	2101
325	20240408	132200	678212527	1969	1969	1969	1969	0
326	20240408	132100	678212527	1969	1969	1969	1969	0
327	20240408	132000	678212527	1969	1969	1969	1969	15
328	20240408	131900	678182992	1969	1969	1969	1969	3
329	20240408	131800	678177085	1969	1969	1969	1969	36
330	20240408	131700	678106201	1969	1969	1969	1969	0
331	20240408	131600	678106201	1969	1969	1969	1969	0
332	20240408	131500	678106201	1969	1969	1969	1969	44
333	20240408	131400	678019565	1969	1969	1969	1969	2
334	20240408	131300	678015627	1969	1969	1969	1969	2
335	20240408	131200	678011689	1969	1969	1969	1969	211
336	20240408	131100	677596230	1969	1969	1969	1969	2
337	20240408	131000	677592292	1969	1969	1969	1969	10
338	20240408	130900	677572602	1969	1969	1969	1969	39
339	20240408	130800	677495811	1969	1969	1969	1969	145
340	20240408	130700	677210306	1970	1970	1970	1970	0
341	20240408	130600	677210306	1970	1970	1970	1970	695
342	20240408	130500	675841156	1970	1969	1970	1969	1696
343	20240408	130400	672500552	1967	1967	1967	1967	0
344	20240408	130300	672500552	1967	1968	1969	1967	1531
345	20240408	130200	669486700	1968	1968	1968	1968	4
346	20240408	130100	669478828	1968	1965	1968	1964	8361
347	20240408	130000	653046769	1964	1965	1965	1964	114
348	20240408	125900	652822859	1963	1964	1965	1963	356
349	20240408	125800	652123972	1965	1963	1965	1963	51
350	20240408	125700	652023857	1963	1964	1964	1963	89
351	20240408	125600	651849062	1964	1964	1964	1964	2
352	20240408	125500	651845134	1963	1964	1964	1963	399
353	20240408	125400	651061499	1964	1964	1964	1963	104
354	20240408	125300	650857343	1963	1964	1964	1963	530
355	20240408	125200	649816424	1965	1965	1965	1965	709
356	20240408	125100	648423239	1965	1965	1965	1965	102
357	20240408	125000	648222809	1964	1965	1965	1964	93
358	20240408	124900	648040079	1965	1965	1965	1965	2
359	20240408	124800	648036149	1964	1964	1964	1964	504
360	20240408	124700	647046293	1964	1964	1964	1964	110
361	20240408	124600	646830253	1964	1964	1964	1964	2
362	20240408	124500	646826325	1964	1964	1964	1964	150
363	20240408	124400	646531725	1963	1963	1963	1963	32
364	20240408	124300	646468909	1963	1963	1963	1963	350
365	20240408	124200	645781859	1963	1963	1963	1963	550
366	20240408	124100	644702209	1963	1963	1963	1963	20
367	20240408	124000	644662949	1962	1963	1963	1962	16
368	20240408	123900	644631556	1963	1963	1963	1963	0
369	20240408	123800	644631556	1963	1963	1963	1963	0
370	20240408	123700	644631556	1963	1964	1964	1963	472
371	20240408	123600	643704987	1963	1964	1964	1963	1650
372	20240408	123500	640464587	1964	1964	1964	1964	3
373	20240408	123400	640458695	1964	1964	1964	1964	56
374	20240408	123300	640348711	1964	1964	1964	1964	40
375	20240408	123200	640270151	1964	1963	1964	1963	8
376	20240408	123100	640254444	1963	1964	1964	1963	501
377	20240408	123000	639270980	1963	1963	1963	1963	0
378	20240408	122900	639270980	1963	1963	1963	1963	0
379	20240408	122800	639270980	1963	1963	1963	1963	110
380	20240408	122700	639055050	1963	1963	1963	1963	170
381	20240408	122600	638721340	1963	1964	1964	1963	417
382	20240408	122500	637902362	1964	1963	1964	1963	13
383	20240408	122400	637876840	1964	1963	1964	1963	3
384	20240408	122300	637870949	1963	1963	1963	1961	5081
385	20240408	122200	627906893	1963	1963	1963	1963	184
386	20240408	122100	627545701	1964	1964	1964	1964	0
387	20240408	122000	627545701	1964	1963	1964	1963	8
388	20240408	121900	627529995	1963	1962	1963	1961	1574
389	20240408	121800	624442123	1963	1963	1963	1963	152
390	20240408	121700	624143747	1963	1963	1963	1963	793
391	20240408	121600	622587088	1963	1963	1963	1963	4
392	20240408	121500	622579236	1962	1962	1962	1962	0
393	20240408	121400	622579236	1962	1962	1962	1962	166
394	20240408	121300	622253544	1962	1962	1963	1962	15
395	20240408	121200	622224108	1962	1962	1962	1962	0
396	20240408	121100	622224108	1962	1963	1963	1962	12
397	20240408	121000	622200557	1963	1963	1963	1963	105
398	20240408	120900	621994442	1964	1963	1964	1963	262
399	20240408	120800	621479882	1963	1963	1963	1963	2574
400	20240408	120700	616427120	1963	1963	1963	1962	20
401	20240408	120600	616387870	1963	1963	1963	1963	12
402	20240408	120500	616364314	1963	1963	1963	1963	0
403	20240408	120400	616364314	1963	1963	1963	1963	2
404	20240408	120300	616360388	1963	1963	1963	1963	5
405	20240408	120200	616350573	1962	1963	1963	1962	30
406	20240408	120100	616291710	1964	1964	1964	1964	2
407	20240408	120000	616287782	1964	1963	1964	1962	5
408	20240408	115900	616277965	1962	1963	1963	1962	83
409	20240408	115800	616115118	1963	1963	1963	1962	273
410	20240408	115700	615579225	1963	1964	1964	1963	14
411	20240408	115600	615551731	1964	1964	1964	1964	1
412	20240408	115500	615549767	1963	1963	1963	1963	149
413	20240408	115400	615257280	1964	1963	1964	1963	2
414	20240408	115300	615253353	1964	1964	1964	1964	2
415	20240408	115200	615249425	1964	1963	1964	1963	509
416	20240408	115100	614250058	1963	1963	1963	1963	185
417	20240408	115000	613886903	1964	1963	1964	1963	378
418	20240408	114900	613144878	1963	1962	1963	1962	607
419	20240408	114800	611953538	1962	1962	1962	1962	524
420	20240408	114700	610925450	1962	1963	1963	1962	276
421	20240408	114600	610383926	1962	1961	1962	1961	475
422	20240408	114500	609452251	1961	1961	1961	1961	0
423	20240408	114400	609452251	1961	1961	1962	1961	530
424	20240408	114300	608412917	1960	1961	1961	1960	536
425	20240408	114200	607361868	1960	1960	1960	1960	0
426	20240408	114100	607361868	1960	1960	1960	1960	14
427	20240408	114000	607334428	1961	1961	1961	1957	61
428	20240408	113900	607214989	1961	1961	1961	1961	0
429	20240408	113800	607214989	1961	1960	1961	1960	1198
430	20240408	113700	604866149	1960	1960	1960	1960	1
431	20240408	113600	604864189	1960	1960	1960	1960	0
432	20240408	113500	604864189	1960	1960	1960	1960	1
433	20240408	113400	604862229	1960	1960	1960	1960	3
434	20240408	113300	604856349	1953	1956	1956	1953	6000
435	20240408	113200	593131420	1960	1960	1960	1955	1001
436	20240408	113100	591171960	1955	1955	1955	1955	1000
437	20240408	113000	589216960	1955	1955	1961	1955	684
438	20240408	112900	587879728	1961	1954	1961	1954	1492
439	20240408	112800	584964346	1954	1954	1954	1954	2283
440	20240408	112700	580503364	1961	1961	1961	1961	1
441	20240408	112600	580501403	1953	1961	1961	1953	4703
442	20240408	112500	571310998	1955	1960	1960	1955	12005
443	20240408	112400	547832438	1960	1959	1961	1959	31
444	20240408	112300	547771704	1959	1959	1959	1959	720
445	20240408	112200	546361224	1959	1963	1963	1959	708
446	20240408	112100	544973902	1964	1964	1964	1964	52
447	20240408	112000	544871774	1964	1964	1964	1964	9
448	20240408	111900	544854098	1965	1965	1965	1965	8
449	20240408	111800	544838378	1965	1965	1965	1965	1
450	20240408	111700	544836413	1965	1965	1965	1965	3
451	20240408	111600	544830518	1965	1965	1965	1965	1
452	20240408	111500	544828553	1965	1965	1965	1965	1
453	20240408	111400	544826588	1965	1965	1965	1965	2
454	20240408	111300	544822658	1965	1966	1966	1965	842
455	20240408	111200	543167288	1960	1965	1966	1960	1502
456	20240408	111100	540222769	1960	1966	1966	1960	3001
457	20240408	111000	534339101	1962	1965	1966	1962	2003
458	20240408	110900	530408735	1966	1966	1966	1966	15
459	20240408	110800	530379245	1966	1966	1966	1966	0
460	20240408	110700	530379245	1966	1966	1966	1966	0
461	20240408	110600	530379245	1966	1966	1966	1966	2
462	20240408	110500	530375313	1966	1969	1969	1966	40
463	20240408	110400	530296604	1969	1969	1969	1969	5
464	20240408	110300	530286759	1969	1969	1969	1969	53
465	20240408	110200	530182402	1969	1969	1969	1969	2
466	20240408	110100	530178464	1969	1969	1969	1961	1202
467	20240408	110000	527814395	1969	1968	1969	1961	1001
468	20240408	105900	525850372	1969	1969	1969	1969	103
469	20240408	105800	525647565	1962	1964	1964	1962	1000
470	20240408	105700	523684542	1964	1969	1969	1964	2100
471	20240408	105600	519555932	1969	1969	1969	1967	65
472	20240408	105500	519427965	1967	1968	1968	1967	242
473	20240408	105400	518951715	1968	1968	1968	1968	104
474	20240408	105300	518747043	1969	1969	1969	1969	0
475	20240408	105200	518747043	1969	1966	1969	1966	32
476	20240408	105100	518684104	1967	1967	1967	1967	201
477	20240408	105000	518288737	1967	1967	1967	1967	1146
478	20240408	104900	516034555	1966	1967	1967	1966	253
479	20240408	104800	515537124	1967	1969	1969	1967	1636
480	20240408	104700	512317130	1970	1971	1971	1970	1128
481	20240408	104600	510094149	1971	1966	1971	1966	24433
482	20240408	104500	461968091	1965	1965	1965	1965	1090
483	20240408	104400	459826241	1966	1963	1966	1963	5538
484	20240408	104300	448943770	1962	1962	1962	1962	2283
485	20240408	104200	444464524	1961	1960	1961	1960	1215
486	20240408	104100	442082419	1961	1962	1962	1961	1625
487	20240408	104000	438895691	1962	1964	1964	1962	444
488	20240408	103900	438024560	1962	1963	1963	1962	704
489	20240408	103800	436642638	1963	1966	1966	1963	934
490	20240408	103700	434808052	1966	1965	1966	1964	3629
491	20240408	103600	427675978	1964	1964	1964	1964	454
492	20240408	103500	426784322	1964	1964	1964	1964	15
493	20240408	103400	426754862	1964	1964	1964	1964	241
494	20240408	103300	426281538	1964	1963	1964	1963	659
495	20240408	103200	424987820	1963	1964	1964	1963	1163
496	20240408	103100	422704840	1963	1964	1964	1963	152
497	20240408	103000	422406313	1964	1964	1964	1964	11
498	20240408	102900	422384709	1964	1964	1964	1964	3
499	20240408	102800	422378817	1964	1964	1964	1964	1
500	20240408	102700	422376853	1964	1966	1966	1964	637
501	20240408	102600	421125467	1966	1966	1966	1966	1606
502	20240408	102500	417968071	1966	1961	1966	1961	415
503	20240408	102400	417154186	1966	1962	1966	1962	412
504	20240408	102300	416344640	1962	1961	1962	1961	77
505	20240408	102200	416193641	1961	1961	1961	1961	1753
506	20240408	102100	412756008	1961	1960	1961	1959	2470
507	20240408	102000	407916806	1961	1960	1961	1960	280
508	20240408	101900	407367956	1960	1959	1960	1959	588
509	20240408	101800	406216021	1959	1960	1960	1959	653
510	20240408	101700	404936152	1961	1964	1964	1961	1618
511	20240408	101600	401760966	1965	1965	1965	1965	91
512	20240408	101500	401582151	1965	1965	1965	1965	986
513	20240408	101400	399644661	1965	1965	1965	1965	147
514	20240408	101300	399355806	1965	1965	1965	1965	100
515	20240408	101200	399159306	1965	1959	1965	1959	20121
516	20240408	101100	359718857	1959	1961	1961	1959	1542
517	20240408	101000	356696702	1962	1964	1964	1961	515
518	20240408	100900	355686740	1964	1961	1964	1961	4
519	20240408	100800	355678890	1961	1962	1962	1961	3
520	20240408	100700	355673005	1962	1964	1964	1960	412
521	20240408	100600	354865434	1963	1963	1963	1963	3
522	20240408	100500	354859545	1963	1962	1963	1962	199
523	20240408	100400	354468910	1963	1960	1963	1960	37
524	20240408	100300	354396285	1958	1958	1958	1958	2682
525	20240408	100200	349144929	1958	1958	1958	1957	309
526	20240408	100100	348539908	1958	1955	1958	1955	1182
527	20240408	100000	346226452	1954	1955	1955	1954	806
528	20240408	095900	344650828	1955	1955	1955	1955	558
529	20240408	095800	343559938	1955	1955	1955	1954	616
530	20240408	095700	342355662	1955	1955	1955	1955	204
531	20240408	095600	341956842	1955	1958	1958	1955	947
532	20240408	095500	340105433	1958	1958	1958	1956	899
533	20240408	095400	338346967	1958	1958	1958	1956	297
534	20240408	095300	337765553	1958	1956	1958	1956	1195
535	20240408	095200	335428125	1956	1953	1956	1953	247
536	20240408	095100	334945498	1954	1951	1954	1951	13130
537	20240408	095000	309314224	1951	1951	1951	1950	3351
538	20240408	094900	302777823	1951	1951	1952	1950	2698
539	20240408	094800	297514138	1951	1951	1952	1951	3129
540	20240408	094700	291409355	1951	1955	1955	1951	5829
541	20240408	094600	280026917	1954	1958	1958	1954	8696
542	20240408	094500	263021060	1958	1958	1958	1957	33
543	20240408	094400	262956448	1958	1959	1959	1957	1801
544	20240408	094300	259430144	1958	1960	1960	1958	3856
545	20240408	094200	251878386	1961	1963	1963	1960	22116
546	20240408	094100	208523448	1963	1963	1964	1962	1202
547	20240408	094000	206164066	1964	1964	1965	1964	1966
548	20240408	093900	202302841	1963	1966	1966	1963	14154
549	20240408	093800	174487333	1967	1967	1968	1966	3015
550	20240408	093700	168557203	1967	1967	1967	1967	0
551	20240408	093600	168557203	1967	1968	1968	1967	170
552	20240408	093500	168222698	1968	1968	1968	1967	5562
553	20240408	093400	157282187	1968	1968	1970	1968	1134
554	20240408	093300	155050445	1968	1968	1968	1968	3400
555	20240408	093200	148359245	1968	1969	1969	1968	1042
556	20240408	093100	146307695	1969	1969	1969	1969	1400
557	20240408	093000	143551095	1969	1968	1969	1968	504
558	20240408	092900	142559220	1968	1968	1968	1968	817
559	20240408	092800	140951364	1969	1970	1970	1969	538
560	20240408	092700	139892039	1970	1970	1970	1969	159
561	20240408	092600	139578959	1970	1970	1970	1970	113
562	20240408	092500	139356349	1970	1968	1970	1968	249
563	20240408	092400	138866038	1969	1968	1969	1968	144
564	20240408	092300	138582644	1968	1968	1969	1968	865
565	20240408	092200	136880021	1967	1969	1969	1967	5926
566	20240408	092100	125219394	1970	1969	1970	1967	1698
567	20240408	092000	121877095	1969	1970	1970	1968	1218
568	20240408	091900	119478948	1969	1969	1969	1968	5777
569	20240408	091800	108109035	1969	1968	1969	1968	3013
570	20240408	091700	102179413	1968	1971	1971	1968	5520
571	20240408	091600	91308893	1971	1971	1972	1971	2124
572	20240408	091500	87121285	1971	1971	1971	1970	8277
573	20240408	091400	70809140	1971	1971	1971	1970	745
574	20240408	091300	69341045	1970	1972	1973	1970	8298
575	20240408	091200	52982798	1974	1976	1976	1972	4861
576	20240408	091100	43391434	1977	1977	1978	1976	155
577	20240408	091000	43084993	1977	1977	1977	1976	371
578	20240408	090900	42351551	1977	1977	1977	1976	299
579	20240408	090800	41760524	1977	1976	1977	1976	3964
580	20240408	090700	33924655	1976	1977	1977	1976	749
581	20240408	090600	32443893	1977	1977	1977	1976	86
582	20240408	090500	32273888	1977	1976	1977	1973	2935
583	20240408	090400	26480345	1977	1978	1978	1975	2346
584	20240408	090300	21843094	1978	1978	1978	1978	222
585	20240408	090200	21403978	1978	1980	1982	1978	1932
586	20240408	090100	17580948	1980	1982	1982	1979	6768
587	20240408	090000	4178017	1982	1982	1982	1981	2108