KissMeData/051980/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193000	1831691061	1954	1954	1954	1954	4298
3	20231129	192900	1831691061	1954	1954	1954	1954	0
4	20231129	192800	1831691061	1954	1954	1954	1954	0
5	20231129	192700	1831691061	1954	1954	1954	1954	0
6	20231129	192600	1831691061	1954	1954	1954	1954	0
7	20231129	192500	1831691061	1954	1954	1954	1954	0
8	20231129	192400	1831691061	1954	1954	1954	1954	0
9	20231129	192300	1831691061	1954	1954	1954	1954	0
10	20231129	192200	1831691061	1954	1954	1954	1954	0
11	20231129	192100	1831691061	1954	1954	1954	1954	0
12	20231129	192000	1831691061	1954	1954	1954	1954	0
13	20231129	191900	1831691061	1954	1954	1954	1954	0
14	20231129	191800	1831691061	1954	1954	1954	1954	0
15	20231129	191700	1831691061	1954	1954	1954	1954	0
16	20231129	191600	1831691061	1954	1954	1954	1954	0
17	20231129	191500	1831691061	1954	1954	1954	1954	0
18	20231129	191400	1831691061	1954	1954	1954	1954	0
19	20231129	191300	1831691061	1954	1954	1954	1954	0
20	20231129	191200	1831691061	1954	1954	1954	1954	0
21	20231129	191100	1831691061	1954	1954	1954	1954	0
22	20231129	191000	1831691061	1954	1954	1954	1954	0
23	20231129	190900	1831691061	1954	1954	1954	1954	0
24	20231129	190800	1831691061	1954	1954	1954	1954	0
25	20231129	190700	1831691061	1954	1954	1954	1954	0
26	20231129	190600	1831691061	1954	1954	1954	1954	0
27	20231129	190500	1831691061	1954	1954	1954	1954	0
28	20231129	190400	1831691061	1954	1954	1954	1954	0
29	20231129	190300	1831691061	1954	1954	1954	1954	0
30	20231129	190200	1831691061	1954	1954	1954	1954	0
31	20231129	190100	1831691061	1954	1954	1954	1954	0
32	20231129	190000	1831691061	1954	1954	1954	1954	4298
33	20231129	185900	1831691061	1954	1954	1954	1954	0
34	20231129	185800	1831691061	1954	1954	1954	1954	0
35	20231129	185700	1831691061	1954	1954	1954	1954	0
36	20231129	185600	1831691061	1954	1954	1954	1954	0
37	20231129	185500	1831691061	1954	1954	1954	1954	0
38	20231129	185400	1831691061	1954	1954	1954	1954	0
39	20231129	185300	1831691061	1954	1954	1954	1954	0
40	20231129	185200	1831691061	1954	1954	1954	1954	0
41	20231129	185100	1831691061	1954	1954	1954	1954	0
42	20231129	185000	1831691061	1954	1954	1954	1954	0
43	20231129	184900	1831691061	1954	1954	1954	1954	0
44	20231129	184800	1831691061	1954	1954	1954	1954	0
45	20231129	184700	1831691061	1954	1954	1954	1954	0
46	20231129	184600	1831691061	1954	1954	1954	1954	0
47	20231129	184500	1831691061	1954	1954	1954	1954	0
48	20231129	184400	1831691061	1954	1954	1954	1954	0
49	20231129	184300	1831691061	1954	1954	1954	1954	0
50	20231129	184200	1831691061	1954	1954	1954	1954	0
51	20231129	184100	1831691061	1954	1954	1954	1954	0
52	20231129	184000	1831691061	1954	1954	1954	1954	0
53	20231129	183900	1831691061	1954	1954	1954	1954	0
54	20231129	183800	1831691061	1954	1954	1954	1954	0
55	20231129	183700	1831691061	1954	1954	1954	1954	0
56	20231129	183600	1831691061	1954	1954	1954	1954	0
57	20231129	183500	1831691061	1954	1954	1954	1954	0
58	20231129	183400	1831691061	1954	1954	1954	1954	0
59	20231129	183300	1831691061	1954	1954	1954	1954	0
60	20231129	183200	1831691061	1954	1954	1954	1954	0
61	20231129	183100	1831691061	1954	1954	1954	1954	0
62	20231129	183000	1831691061	1954	1954	1954	1954	4298
63	20231129	182900	1831691061	1954	1954	1954	1954	0
64	20231129	182800	1831691061	1954	1954	1954	1954	0
65	20231129	182700	1831691061	1954	1954	1954	1954	0
66	20231129	182600	1831691061	1954	1954	1954	1954	0
67	20231129	182500	1831691061	1954	1954	1954	1954	0
68	20231129	182400	1831691061	1954	1954	1954	1954	0
69	20231129	182300	1831691061	1954	1954	1954	1954	0
70	20231129	182200	1831691061	1954	1954	1954	1954	0
71	20231129	182100	1831691061	1954	1954	1954	1954	0
72	20231129	182000	1831691061	1954	1954	1954	1954	0
73	20231129	181900	1831691061	1954	1954	1954	1954	0
74	20231129	181800	1831691061	1954	1954	1954	1954	0
75	20231129	181700	1831691061	1954	1954	1954	1954	0
76	20231129	181600	1831691061	1954	1954	1954	1954	0
77	20231129	181500	1831691061	1954	1954	1954	1954	0
78	20231129	181400	1831691061	1954	1954	1954	1954	0
79	20231129	181300	1831691061	1954	1954	1954	1954	0
80	20231129	181200	1831691061	1954	1954	1954	1954	0
81	20231129	181100	1831691061	1954	1954	1954	1954	0
82	20231129	181000	1831691061	1954	1954	1954	1954	0
83	20231129	180900	1831691061	1954	1954	1954	1954	0
84	20231129	180800	1831691061	1954	1954	1954	1954	0
85	20231129	180700	1831691061	1954	1954	1954	1954	0
86	20231129	180600	1831691061	1954	1954	1954	1954	0
87	20231129	180500	1831691061	1954	1954	1954	1954	0
88	20231129	180400	1831691061	1954	1954	1954	1954	0
89	20231129	180300	1831691061	1954	1954	1954	1954	0
90	20231129	180200	1831691061	1954	1954	1954	1954	0
91	20231129	180100	1831691061	1954	1954	1954	1954	0
92	20231129	180000	1831691061	1954	1954	1954	1954	4298
93	20231129	175900	1831691061	1954	1954	1954	1954	0
94	20231129	175800	1831691061	1954	1954	1954	1954	0
95	20231129	175700	1831691061	1954	1954	1954	1954	0
96	20231129	175600	1831691061	1954	1954	1954	1954	0
97	20231129	175500	1831691061	1954	1954	1954	1954	0
98	20231129	175400	1831691061	1954	1954	1954	1954	0
99	20231129	175300	1831691061	1954	1954	1954	1954	0
100	20231129	175200	1831691061	1954	1954	1954	1954	0
101	20231129	175100	1831691061	1954	1954	1954	1954	0
102	20231129	175000	1831691061	1954	1954	1954	1954	0
103	20231129	174900	1831691061	1954	1954	1954	1954	0
104	20231129	174800	1831691061	1954	1954	1954	1954	0
105	20231129	174700	1831691061	1954	1954	1954	1954	0
106	20231129	174600	1831691061	1954	1954	1954	1954	0
107	20231129	174500	1831691061	1954	1954	1954	1954	0
108	20231129	174400	1831691061	1954	1954	1954	1954	0
109	20231129	174300	1831691061	1954	1954	1954	1954	0
110	20231129	174200	1831691061	1954	1954	1954	1954	0
111	20231129	174100	1831691061	1954	1954	1954	1954	0
112	20231129	174000	1831691061	1954	1954	1954	1954	0
113	20231129	173900	1831691061	1954	1954	1954	1954	0
114	20231129	173800	1831691061	1954	1954	1954	1954	0
115	20231129	173700	1831691061	1954	1954	1954	1954	0
116	20231129	173600	1831691061	1954	1954	1954	1954	0
117	20231129	173500	1831691061	1954	1954	1954	1954	0
118	20231129	173400	1831691061	1954	1954	1954	1954	0
119	20231129	173300	1831691061	1954	1954	1954	1954	0
120	20231129	173200	1831691061	1954	1954	1954	1954	0
121	20231129	173100	1831691061	1954	1954	1954	1954	0
122	20231129	173000	1831691061	1954	1954	1954	1954	4298
123	20231129	172900	1831691061	1954	1954	1954	1954	0
124	20231129	172800	1831691061	1954	1954	1954	1954	0
125	20231129	172700	1831691061	1954	1954	1954	1954	0
126	20231129	172600	1831691061	1954	1954	1954	1954	0
127	20231129	172500	1831691061	1954	1954	1954	1954	0
128	20231129	172400	1831691061	1954	1954	1954	1954	0
129	20231129	172300	1831691061	1954	1954	1954	1954	0
130	20231129	172200	1831691061	1954	1954	1954	1954	0
131	20231129	172100	1831691061	1954	1954	1954	1954	0
132	20231129	172000	1831691061	1954	1954	1954	1954	0
133	20231129	171900	1831691061	1954	1954	1954	1954	0
134	20231129	171800	1831691061	1954	1954	1954	1954	0
135	20231129	171700	1831691061	1954	1954	1954	1954	0
136	20231129	171600	1831691061	1954	1954	1954	1954	0
137	20231129	171500	1831691061	1954	1954	1954	1954	0
138	20231129	171400	1831691061	1954	1954	1954	1954	0
139	20231129	171300	1831691061	1954	1954	1954	1954	0
140	20231129	171200	1831691061	1954	1954	1954	1954	0
141	20231129	171100	1831691061	1954	1954	1954	1954	0
142	20231129	171000	1831691061	1954	1954	1954	1954	0
143	20231129	170900	1831691061	1954	1954	1954	1954	0
144	20231129	170800	1831691061	1954	1954	1954	1954	0
145	20231129	170700	1831691061	1954	1954	1954	1954	0
146	20231129	170600	1831691061	1954	1954	1954	1954	0
147	20231129	170500	1831691061	1954	1954	1954	1954	0
148	20231129	170400	1831691061	1954	1954	1954	1954	0
149	20231129	170300	1831691061	1954	1954	1954	1954	0
150	20231129	170200	1831691061	1954	1954	1954	1954	0
151	20231129	170100	1831691061	1954	1954	1954	1954	0
152	20231129	170000	1831691061	1954	1954	1954	1954	4298
153	20231129	165900	1831691061	1954	1954	1954	1954	0
154	20231129	165800	1831691061	1954	1954	1954	1954	0
155	20231129	165700	1831691061	1954	1954	1954	1954	0
156	20231129	165600	1831691061	1954	1954	1954	1954	0
157	20231129	165500	1831691061	1954	1954	1954	1954	0
158	20231129	165400	1831691061	1954	1954	1954	1954	0
159	20231129	165300	1831691061	1954	1954	1954	1954	0
160	20231129	165200	1831691061	1954	1954	1954	1954	0
161	20231129	165100	1831691061	1954	1954	1954	1954	0
162	20231129	165000	1831691061	1954	1954	1954	1954	0
163	20231129	164900	1831691061	1954	1954	1954	1954	0
164	20231129	164800	1831691061	1954	1954	1954	1954	0
165	20231129	164700	1831691061	1954	1954	1954	1954	0
166	20231129	164600	1831691061	1954	1954	1954	1954	0
167	20231129	164500	1831691061	1954	1954	1954	1954	0
168	20231129	164400	1831691061	1954	1954	1954	1954	0
169	20231129	164300	1831691061	1954	1954	1954	1954	0
170	20231129	164200	1831691061	1954	1954	1954	1954	0
171	20231129	164100	1831691061	1954	1954	1954	1954	0
172	20231129	164000	1831691061	1954	1954	1954	1954	0
173	20231129	163900	1831691061	1954	1954	1954	1954	0
174	20231129	163800	1831691061	1954	1954	1954	1954	0
175	20231129	163700	1831691061	1954	1954	1954	1954	0
176	20231129	163600	1831691061	1954	1954	1954	1954	0
177	20231129	163500	1831691061	1954	1954	1954	1954	0
178	20231129	163400	1831691061	1954	1954	1954	1954	0
179	20231129	163300	1831691061	1954	1954	1954	1954	0
180	20231129	163200	1831691061	1954	1954	1954	1954	0
181	20231129	163100	1831691061	1954	1954	1954	1954	0
182	20231129	163000	1831691061	1954	1954	1954	1954	4298
183	20231129	162900	1831691061	1954	1954	1954	1954	0
184	20231129	162800	1831691061	1954	1954	1954	1954	0
185	20231129	162700	1831691061	1954	1954	1954	1954	0
186	20231129	162600	1831691061	1954	1954	1954	1954	0
187	20231129	162500	1831691061	1954	1954	1954	1954	0
188	20231129	162400	1831691061	1954	1954	1954	1954	0
189	20231129	162300	1831691061	1954	1954	1954	1954	0
190	20231129	162200	1831691061	1954	1954	1954	1954	0
191	20231129	162100	1831691061	1954	1954	1954	1954	0
192	20231129	162000	1831691061	1954	1954	1954	1954	0
193	20231129	161900	1831691061	1954	1954	1954	1954	0
194	20231129	161800	1831691061	1954	1954	1954	1954	0
195	20231129	161700	1831691061	1954	1954	1954	1954	0
196	20231129	161600	1831691061	1954	1954	1954	1954	0
197	20231129	161500	1831691061	1954	1954	1954	1954	0
198	20231129	161400	1831691061	1954	1954	1954	1954	0
199	20231129	161300	1831691061	1954	1954	1954	1954	0
200	20231129	161200	1831691061	1954	1954	1954	1954	0
201	20231129	161100	1831691061	1954	1954	1954	1954	0
202	20231129	161000	1831691061	1954	1954	1954	1954	0
203	20231129	160900	1831691061	1954	1954	1954	1954	0
204	20231129	160800	1831691061	1954	1954	1954	1954	0
205	20231129	160700	1831691061	1954	1954	1954	1954	0
206	20231129	160600	1831691061	1954	1954	1954	1954	0
207	20231129	160500	1831691061	1954	1954	1954	1954	0
208	20231129	160400	1831691061	1954	1954	1954	1954	0
209	20231129	160300	1831691061	1954	1954	1954	1954	0
210	20231129	160200	1831691061	1954	1954	1954	1954	0
211	20231129	160100	1831691061	1954	1954	1954	1954	0
212	20231129	160000	1831691061	1954	1954	1954	1954	4298
213	20231129	155900	1831691061	1954	1954	1954	1954	0
214	20231129	155800	1831691061	1954	1954	1954	1954	0
215	20231129	155700	1831691061	1954	1954	1954	1954	0
216	20231129	155600	1831691061	1954	1954	1954	1954	0
217	20231129	155500	1831691061	1954	1954	1954	1954	0
218	20231129	155400	1831691061	1954	1954	1954	1954	0
219	20231129	155300	1831691061	1954	1954	1954	1954	0
220	20231129	155200	1831691061	1954	1954	1954	1954	0
221	20231129	155100	1831691061	1954	1954	1954	1954	0
222	20231129	155000	1831691061	1954	1954	1954	1954	0
223	20231129	154900	1831691061	1954	1954	1954	1954	0
224	20231129	154800	1831691061	1954	1954	1954	1954	0
225	20231129	154700	1831691061	1954	1954	1954	1954	0
226	20231129	154600	1831691061	1954	1954	1954	1954	0
227	20231129	154500	1831691061	1954	1954	1954	1954	0
228	20231129	154400	1831691061	1954	1954	1954	1954	0
229	20231129	154300	1831691061	1954	1954	1954	1954	0
230	20231129	154200	1831691061	1954	1954	1954	1954	0
231	20231129	154100	1831691061	1954	1954	1954	1954	0
232	20231129	154000	1831691061	1954	1954	1954	1954	0
233	20231129	153900	1831691061	1954	1954	1954	1954	0
234	20231129	153800	1831691061	1954	1954	1954	1954	0
235	20231129	153700	1831691061	1954	1954	1954	1954	0
236	20231129	153600	1831691061	1954	1954	1954	1954	0
237	20231129	153500	1831691061	1954	1954	1954	1954	0
238	20231129	153400	1831691061	1954	1954	1954	1954	0
239	20231129	153300	1831691061	1954	1954	1954	1954	0
240	20231129	153200	1831691061	1954	1954	1954	1954	0
241	20231129	153100	1831691061	1954	1954	1954	1954	0
242	20231129	153000	1831691061	1954	1954	1954	1954	8596
243	20231129	152900	1823292769	1960	1960	1960	1960	0
244	20231129	152800	1823292769	1960	1960	1960	1960	0
245	20231129	152700	1823292769	1960	1960	1960	1960	0
246	20231129	152600	1823292769	1960	1960	1960	1960	0
247	20231129	152500	1823292769	1960	1960	1960	1960	0
248	20231129	152400	1823292769	1960	1960	1960	1960	0
249	20231129	152300	1823292769	1960	1960	1960	1960	0
250	20231129	152200	1823292769	1960	1960	1960	1960	0
251	20231129	152100	1823292769	1960	1960	1960	1960	0
252	20231129	152000	1823292769	1960	1960	1960	1960	0
253	20231129	151900	1823292769	1960	1964	1965	1956	789
254	20231129	151800	1821743906	1964	1964	1964	1964	206
255	20231129	151700	1821339322	1964	1964	1964	1964	0
256	20231129	151600	1821339322	1964	1965	1965	1953	1002
257	20231129	151500	1819380896	1951	1965	1965	1951	2002
258	20231129	151400	1815467579	1965	1960	1968	1960	1970
259	20231129	151300	1811597084	1960	1960	1960	1956	47
260	20231129	151200	1811504968	1960	1960	1960	1956	150
261	20231129	151100	1811211480	1960	1956	1960	1955	3402
262	20231129	151000	1804558983	1956	1956	1957	1956	439
263	20231129	150900	1803700253	1960	1960	1960	1960	0
264	20231129	150800	1803700253	1960	1955	1960	1955	50
265	20231129	150700	1803602265	1960	1951	1960	1950	5205
266	20231129	150600	1793451171	1951	1958	1958	1951	1120
267	20231129	150500	1791263863	1960	1960	1960	1960	0
268	20231129	150400	1791263863	1960	1955	1960	1955	6
269	20231129	150300	1791252128	1955	1960	1962	1955	332
270	20231129	150200	1790601227	1962	1962	1962	1962	2792
271	20231129	150100	1785123323	1962	1962	1962	1962	504
272	20231129	150000	1784134475	1962	1962	1962	1955	510
273	20231129	145900	1783133862	1962	1961	1962	1960	216
274	20231129	145800	1782710282	1962	1962	1962	1962	232
275	20231129	145700	1782255098	1962	1956	1962	1956	5358
276	20231129	145600	1771763900	1955	1950	1955	1950	1099
277	20231129	145500	1769615380	1950	1950	1955	1950	4415
278	20231129	145400	1761006125	1950	1945	1950	1945	70
279	20231129	145300	1760869970	1945	1944	1950	1941	2980
280	20231129	145200	1755079842	1950	1946	1950	1944	8037
281	20231129	145100	1739450725	1946	1948	1950	1946	102
282	20231129	145000	1739252029	1950	1955	1955	1950	1095
283	20231129	144900	1737116624	1955	1950	1955	1950	30
284	20231129	144800	1737058119	1956	1956	1956	1956	100
285	20231129	144700	1736862519	1956	1956	1956	1956	0
286	20231129	144600	1736862519	1956	1950	1956	1947	6131
287	20231129	144500	1724921930	1957	1957	1957	1957	50
288	20231129	144400	1724824080	1957	1950	1957	1950	425
289	20231129	144300	1723995316	1958	1950	1958	1950	149
290	20231129	144200	1723703950	1958	1959	1959	1958	14
291	20231129	144100	1723676535	1959	1949	1959	1949	533
292	20231129	144000	1722637708	1959	1960	1960	1948	5075
293	20231129	143900	1712740389	1960	1960	1960	1960	0
294	20231129	143800	1712740389	1960	1960	1960	1960	0
295	20231129	143700	1712740389	1960	1952	1960	1952	38
296	20231129	143600	1712666205	1960	1956	1960	1952	3678
297	20231129	143500	1705478640	1960	1960	1960	1960	0
298	20231129	143400	1705478640	1960	1960	1960	1960	2
299	20231129	143300	1705474720	1960	1960	1960	1960	11
300	20231129	143200	1705453160	1960	1960	1960	1960	0
301	20231129	143100	1705453160	1960	1960	1960	1960	50
302	20231129	143000	1705355160	1961	1953	1961	1953	42
303	20231129	142900	1705272806	1961	1961	1961	1961	0
304	20231129	142800	1705272806	1961	1950	1961	1950	3602
305	20231129	142700	1698238692	1953	1961	1961	1953	1766
306	20231129	142600	1694788440	1961	1961	1961	1953	5
307	20231129	142500	1694778659	1950	1950	1950	1950	1370
308	20231129	142400	1692107159	1950	1955	1955	1950	7438
309	20231129	142300	1677598559	1962	1962	1962	1951	5502
310	20231129	142200	1666852201	1962	1962	1962	1962	0
311	20231129	142100	1666852201	1962	1962	1962	1962	1500
312	20231129	142000	1663909201	1963	1963	1963	1963	0
313	20231129	141900	1663909201	1963	1956	1963	1953	3101
314	20231129	141800	1657851251	1956	1960	1960	1956	2999
315	20231129	141700	1651981878	1965	1965	1965	1965	2
316	20231129	141600	1651977948	1964	1966	1966	1960	453
317	20231129	141500	1651089037	1966	1966	1966	1966	0
318	20231129	141400	1651089037	1966	1960	1966	1960	202
319	20231129	141300	1650693111	1960	1967	1967	1960	233
320	20231129	141200	1650236361	1968	1968	1968	1968	100
321	20231129	141100	1650039561	1968	1968	1968	1968	59
322	20231129	141000	1649923449	1968	1968	1968	1968	1
323	20231129	140900	1649921481	1968	1968	1968	1968	3209
324	20231129	140800	1643606169	1968	1958	1968	1957	2774
325	20231129	140700	1638172919	1967	1967	1967	1967	0
326	20231129	140600	1638172919	1967	1967	1967	1966	2001
327	20231129	140500	1634237002	1956	1967	1967	1956	530
328	20231129	140400	1633194818	1968	1968	1968	1968	0
329	20231129	140300	1633194818	1968	1958	1968	1958	1003
330	20231129	140200	1631225802	1958	1957	1958	1956	1502
331	20231129	140100	1628285502	1957	1957	1957	1957	278
332	20231129	140000	1627741456	1958	1958	1958	1958	1003
333	20231129	135900	1625777582	1958	1958	1958	1958	0
334	20231129	135800	1625777582	1958	1959	1959	1948	2152
335	20231129	135700	1621583305	1949	1959	1959	1949	854
336	20231129	135600	1619918719	1959	1959	1959	1948	102
337	20231129	135500	1619720001	1948	1960	1960	1948	509
338	20231129	135400	1618728083	1950	1956	1956	1947	24373
339	20231129	135300	1571179054	1956	1967	1967	1956	1751
340	20231129	135200	1567753887	1956	1958	1968	1956	11014
341	20231129	135100	1546205908	1968	1968	1968	1968	1
342	20231129	135000	1546203940	1968	1968	1968	1957	3004
343	20231129	134900	1540321573	1963	1963	1963	1963	1118
344	20231129	134800	1538126939	1969	1969	1969	1969	3
345	20231129	134700	1538121032	1969	1969	1969	1969	0
346	20231129	134600	1538121032	1969	1969	1969	1963	53
347	20231129	134500	1538016981	1969	1963	1969	1963	361
348	20231129	134400	1537308332	1963	1963	1963	1960	180
349	20231129	134300	1536955082	1970	1959	1970	1957	2590
350	20231129	134200	1531881549	1959	1963	1963	1959	10221
351	20231129	134100	1511846510	1963	1970	1970	1963	1966
352	20231129	134000	1507985004	1970	1970	1970	1970	100
353	20231129	133900	1507788004	1970	1966	1970	1966	278
354	20231129	133800	1507241232	1970	1970	1970	1970	27
355	20231129	133700	1507188042	1970	1970	1970	1970	0
356	20231129	133600	1507188042	1970	1970	1970	1970	1
357	20231129	133500	1507186072	1965	1970	1970	1965	2355
358	20231129	133400	1502554875	1974	1968	1974	1968	208
359	20231129	133300	1502144949	1973	1973	1973	1973	10
360	20231129	133200	1502125219	1975	1968	1975	1968	2141
361	20231129	133100	1497906981	1969	1969	1969	1969	0
362	20231129	133000	1497906981	1969	1965	1969	1965	3
363	20231129	132900	1497901082	1965	1965	1965	1965	24
364	20231129	132800	1497853922	1969	1969	1969	1969	600
365	20231129	132700	1496672522	1970	1970	1970	1970	1
366	20231129	132600	1496670552	1965	1965	1965	1965	6
367	20231129	132500	1496658762	1972	1972	1972	1972	0
368	20231129	132400	1496658762	1972	1964	1972	1960	20801
369	20231129	132300	1455857864	1964	1965	1965	1964	4300
370	20231129	132200	1447410820	1965	1968	1968	1965	5215
371	20231129	132100	1437157211	1968	1968	1968	1968	82
372	20231129	132000	1436995835	1969	1977	1977	1968	845
373	20231129	131900	1435329407	1977	1977	1977	1977	500
374	20231129	131800	1434340907	1969	1969	1969	1969	343
375	20231129	131700	1433665540	1969	1969	1969	1969	5001
376	20231129	131600	1423818571	1978	1971	1978	1970	5172
377	20231129	131500	1413629566	1971	1979	1979	1971	5013
378	20231129	131400	1403748839	1971	1972	1972	1971	300
379	20231129	131300	1403157339	1979	1980	1980	1979	6
380	20231129	131200	1403145460	1970	1980	1980	1970	5050
381	20231129	131100	1393196335	1981	1970	1981	1970	1294
382	20231129	131000	1390646671	1970	1971	1971	1970	2700
383	20231129	130900	1385325884	1981	1980	1981	1971	326
384	20231129	130800	1384682228	1982	1982	1982	1982	330
385	20231129	130700	1384028168	1970	1981	1982	1970	645
386	20231129	130600	1382750310	1982	1982	1982	1982	0
387	20231129	130500	1382750310	1982	1981	1982	1981	1000
388	20231129	130400	1380768852	1981	1970	1981	1970	1501
389	20231129	130300	1377811871	1970	1970	1970	1970	0
390	20231129	130200	1377811871	1970	1975	1975	1970	5000
391	20231129	130100	1367959144	1981	1981	1981	1981	1070
392	20231129	130000	1365839474	1981	1981	1981	1981	0
393	20231129	125900	1365839474	1981	1978	1981	1973	4281
394	20231129	125800	1357388980	1981	1981	1981	1981	0
395	20231129	125700	1357388980	1981	1982	1982	1981	1093
396	20231129	125600	1355223242	1983	1981	1983	1978	245
397	20231129	125500	1354737898	1981	1981	1981	1981	64
398	20231129	125400	1354611114	1981	1981	1981	1981	0
399	20231129	125300	1354611114	1981	1981	1981	1981	0
400	20231129	125200	1354611114	1981	1988	1988	1981	185
401	20231129	125100	1354244612	1983	1985	1985	1983	562
402	20231129	125000	1353129666	1986	1987	1987	1986	1400
403	20231129	124900	1350348966	1989	1988	1989	1988	752
404	20231129	124800	1348853538	1988	1988	1988	1988	3252
405	20231129	124700	1342388562	1989	1989	1989	1989	0
406	20231129	124600	1342388562	1989	1986	1989	1986	1500
407	20231129	124500	1339407942	1986	1982	1986	1982	1394
408	20231129	124400	1336641885	1982	1982	1982	1982	0
409	20231129	124300	1336641885	1982	1984	1984	1982	1550
410	20231129	124200	1333568156	1986	1986	1986	1986	0
411	20231129	124100	1333568156	1986	1992	1992	1986	1493
412	20231129	124000	1330601726	1992	1992	1992	1992	0
413	20231129	123900	1330601726	1992	1992	1992	1992	0
414	20231129	123800	1330601726	1992	1983	1992	1983	851
415	20231129	123700	1328911091	1982	1982	1982	1982	2780
416	20231129	123600	1323401131	1976	1976	1976	1976	1088
417	20231129	123500	1321251243	1976	1976	1976	1975	500
418	20231129	123400	1320263741	1975	1972	1975	1972	6892
419	20231129	123300	1306652191	1971	1972	1972	1971	23
420	20231129	123200	1306606848	1975	1975	1975	1975	0
421	20231129	123100	1306606848	1975	1975	1975	1975	50
422	20231129	123000	1306508098	1975	1975	1975	1975	10
423	20231129	122900	1306488348	1975	1975	1975	1970	67
424	20231129	122800	1306356102	1975	1975	1975	1975	0
425	20231129	122700	1306356102	1975	1975	1975	1975	1
426	20231129	122600	1306354127	1975	1975	1975	1975	101
427	20231129	122500	1306154652	1969	1969	1969	1969	0
428	20231129	122400	1306154652	1969	1969	1969	1969	1015
429	20231129	122300	1304156117	1969	1969	1969	1969	25
430	20231129	122200	1304106892	1969	1969	1969	1969	0
431	20231129	122100	1304106892	1969	1969	1969	1969	96
432	20231129	122000	1303917868	1969	1969	1969	1969	11
433	20231129	121900	1303896209	1965	1969	1969	1965	517
434	20231129	121800	1302878442	1970	1971	1971	1969	2313
435	20231129	121700	1298321880	1976	1976	1976	1976	0
436	20231129	121600	1298321880	1976	1976	1976	1976	48
437	20231129	121500	1298227032	1976	1970	1976	1970	4
438	20231129	121400	1298219146	1970	1971	1971	1970	1182
439	20231129	121300	1295890573	1970	1971	1976	1964	9747
440	20231129	121200	1276722997	1971	1974	1974	1970	7935
441	20231129	121100	1261084548	1974	1976	1976	1974	1812
442	20231129	121000	1257507460	1976	1975	1976	1975	201
443	20231129	120900	1257110484	1975	1975	1975	1975	0
444	20231129	120800	1257110484	1975	1982	1982	1975	2321
445	20231129	120700	1252524036	1976	1975	1976	1972	738
446	20231129	120600	1251066627	1971	1971	1971	1971	1524
447	20231129	120500	1248062823	1971	1971	1971	1970	2242
448	20231129	120400	1243643853	1972	1972	1972	1972	543
449	20231129	120300	1242573057	1971	1971	1971	1971	333
450	20231129	120200	1241916714	1972	1972	1972	1972	3213
451	20231129	120100	1235580678	1974	1976	1976	1974	4581
452	20231129	120000	1226535057	1975	1975	1975	1975	0
453	20231129	115900	1226535057	1975	1975	1975	1975	100
454	20231129	115800	1226337557	1975	1979	1979	1975	4005
455	20231129	115700	1218426862	1979	1979	1979	1979	150
456	20231129	115600	1218130012	1979	1978	1979	1978	535
457	20231129	115500	1217071248	1979	1981	1981	1975	4494
458	20231129	115400	1208177925	1981	1982	1983	1981	2887
459	20231129	115300	1202458028	1982	1982	1982	1982	540
460	20231129	115200	1201387748	1983	1986	1986	1982	4304
461	20231129	115100	1192847660	1986	1989	1989	1986	913
462	20231129	115000	1191033008	1989	1989	1990	1989	506
463	20231129	114900	1190026524	1990	1991	1991	1990	956
464	20231129	114800	1188124056	1990	1990	1990	1990	493
465	20231129	114700	1187142986	1990	1990	1990	1990	806
466	20231129	114600	1185539046	1992	1993	1993	1992	1723
467	20231129	114500	1182106427	1993	1993	1993	1993	1112
468	20231129	114400	1179890211	1993	1993	1993	1993	39
469	20231129	114300	1179812484	1993	1993	1993	1993	0
470	20231129	114200	1179812484	1993	1993	1998	1992	563
471	20231129	114100	1178690852	1993	1993	1993	1990	5653
472	20231129	114000	1167433402	1993	1994	1994	1993	1600
473	20231129	113900	1164244570	1992	1992	1992	1992	1
474	20231129	113800	1164242578	1995	1995	1995	1995	30
475	20231129	113700	1164182728	1998	1998	1998	1998	1
476	20231129	113600	1164180730	1992	1992	1992	1992	1146
477	20231129	113500	1161897898	1991	1998	1998	1991	5305
478	20231129	113400	1151315708	1999	1999	1999	1999	0
479	20231129	113300	1151315708	1999	1999	1999	1999	0
480	20231129	113200	1151315708	1999	1994	2000	1994	3168
481	20231129	113100	1144997875	1994	1994	1994	1994	5
482	20231129	113000	1144987905	2000	2000	2000	2000	25
483	20231129	112900	1144937905	2000	2000	2000	2000	2
484	20231129	112800	1144933905	1994	1994	1994	1994	2433
485	20231129	112700	1140082503	1994	1994	1994	1994	24
486	20231129	112600	1140034647	1992	1993	1993	1992	1056
487	20231129	112500	1137931040	1992	2000	2000	1992	4014
488	20231129	112400	1129918411	2000	2000	2000	2000	5
489	20231129	112300	1129908411	2010	2010	2010	2010	1
490	20231129	112200	1129906401	2000	2010	2010	2000	4048
491	20231129	112100	1121809456	2010	2010	2010	2010	0
492	20231129	112000	1121809456	2010	2010	2010	2010	1351
493	20231129	111900	1119093946	2010	2010	2010	2005	108
494	20231129	111800	1118877391	2020	2010	2020	2010	15
495	20231129	111700	1118847231	2025	2025	2025	2025	56
496	20231129	111600	1118733831	2010	2010	2020	2010	8451
497	20231129	111500	1101696601	2010	2010	2010	2010	1
498	20231129	111400	1101694591	2005	2005	2005	2005	111
499	20231129	111300	1101472036	2005	2005	2005	2005	8
500	20231129	111200	1101455996	2010	2005	2010	2005	1197
501	20231129	111100	1099054011	2010	2010	2010	2010	1596
502	20231129	111000	1095846051	2020	2010	2020	2010	501
503	20231129	110900	1094839031	2010	2010	2010	2010	662
504	20231129	110800	1093508411	2020	2020	2020	2020	19
505	20231129	110700	1093470031	2025	2025	2025	2025	1
506	20231129	110600	1093468006	2005	2005	2005	2005	0
507	20231129	110500	1093468006	2005	2015	2025	2005	1418
508	20231129	110400	1090605341	2010	2010	2010	2010	5121
509	20231129	110300	1080312131	2010	2010	2010	2010	74
510	20231129	110200	1080163391	2010	2005	2010	2005	238
511	20231129	110100	1079685561	2005	2000	2005	2000	4917
512	20231129	110000	1069827671	2000	2000	2000	1996	5432
513	20231129	105900	1058974673	2005	2005	2005	2005	0
514	20231129	105800	1058974673	2005	2005	2005	1998	112
515	20231129	105700	1058750781	1998	2000	2005	1998	378
516	20231129	105600	1057993746	2000	2005	2005	1999	3360
517	20231129	105500	1051275500	2005	2005	2005	2005	1076
518	20231129	105400	1049118120	2010	2010	2010	2000	23
519	20231129	105300	1049072100	1999	2010	2010	1999	2204
520	20231129	105200	1044665558	2010	1999	2010	1999	11
521	20231129	105100	1044643558	2000	2010	2010	2000	6900
522	20231129	105000	1030809613	2030	2010	2030	2010	501
523	20231129	104900	1029802583	2030	2010	2030	2010	246
524	20231129	104800	1029308103	2030	2010	2030	2010	3174
525	20231129	104700	1022886163	2010	2010	2010	2005	149
526	20231129	104600	1022587403	2000	2000	2000	2000	10
527	20231129	104500	1022567403	2000	2005	2005	2000	1111
528	20231129	104400	1020344153	2015	2005	2015	2005	602
529	20231129	104300	1019137123	2005	2005	2005	2000	2477
530	20231129	104200	1014180673	2005	2020	2020	2005	510
531	20231129	104100	1013157973	2020	2020	2020	2020	0
532	20231129	104000	1013157973	2020	2005	2020	2005	1452
533	20231129	103900	1010246203	2020	2005	2020	2005	379
534	20231129	103800	1009482633	2005	2030	2035	2005	1904
535	20231129	103700	1005627613	2030	2005	2030	2005	1234
536	20231129	103600	1003137093	2015	2015	2015	2015	0
537	20231129	103500	1003137093	2015	2030	2030	2000	14016
538	20231129	103400	975003453	2030	2030	2030	2030	1
539	20231129	103300	975001423	2030	2025	2030	2005	4002
540	20231129	103200	966936043	2050	2040	2050	2015	13075
541	20231129	103100	940392958	2035	2040	2040	2035	335
542	20231129	103000	939709573	2045	2035	2045	2035	199
543	20231129	102900	939303613	2040	2035	2040	2035	10
544	20231129	102800	939283258	2035	2035	2035	2030	713
545	20231129	102700	937834413	2035	2035	2035	2035	101
546	20231129	102600	937628878	2035	2035	2040	2035	6531
547	20231129	102500	924306653	2035	2025	2035	2025	1744
548	20231129	102400	920760813	2035	2025	2035	2025	180
549	20231129	102300	920396303	2025	2025	2025	2025	3
550	20231129	102200	920390228	2025	2025	2025	2025	120
551	20231129	102100	920147228	2025	2015	2025	2015	689
552	20231129	102000	918757588	2015	2015	2015	2015	15
553	20231129	101900	918727363	2015	2010	2015	2010	508
554	20231129	101800	917706273	2015	2015	2015	2015	14
555	20231129	101700	917678063	2015	2005	2015	2005	505
556	20231129	101600	916663018	2020	2005	2020	2005	2282
557	20231129	101500	912076238	2025	2020	2025	1999	4798
558	20231129	101400	902438887	1997	2030	2055	1997	21600
559	20231129	101300	859051844	2030	2060	2060	2025	10340
560	20231129	101200	837898569	2050	2055	2070	2050	11349
561	20231129	101100	814572349	2055	2050	2055	2050	1109
562	20231129	101000	812298889	2050	2060	2060	2000	27485
563	20231129	100900	756544549	2060	2060	2060	2060	1
564	20231129	100800	756542489	2055	2060	2060	2050	534
565	20231129	100700	755447359	2060	2070	2070	2050	7498
566	20231129	100600	740014809	2080	2065	2080	2065	101
567	20231129	100500	739806229	2065	2080	2080	2065	2905
568	20231129	100400	733792029	2080	2085	2085	2065	11201
569	20231129	100300	710591464	2090	2095	2095	2090	3641
570	20231129	100200	702978109	2095	2090	2095	2090	4069
571	20231129	100100	694471304	2090	2090	2095	2090	6874
572	20231129	100000	680104039	2095	2085	2095	2085	8203
573	20231129	095900	662967849	2080	2075	2080	2075	3791
574	20231129	095800	655093569	2080	2090	2095	2080	6369
575	20231129	095700	641796734	2090	2075	2090	2075	4592
576	20231129	095600	632231134	2075	2060	2085	2060	13719
577	20231129	095500	603739329	2060	2080	2080	2050	12227
578	20231129	095400	578576819	2065	2070	2080	2065	19091
579	20231129	095300	539131929	2100	2080	2100	2060	22191
580	20231129	095200	492909689	2095	2080	2100	2070	15380
581	20231129	095100	460710539	2085	2050	2095	2050	38410
582	20231129	095000	380914764	2040	2045	2080	2040	23701
583	20231129	094900	332234204	2050	2025	2050	2025	16949
584	20231129	094800	297625729	2025	2015	2025	2015	5922
585	20231129	094700	285663889	2015	2010	2015	2010	3177
586	20231129	094600	279263494	2010	2005	2015	2005	5988
587	20231129	094500	267216164	2005	2010	2010	2005	152
588	20231129	094400	266911149	2005	1990	2005	1984	15210
589	20231129	094300	236502018	1990	1990	1990	1990	0
590	20231129	094200	236502018	1990	1985	1990	1980	1111
591	20231129	094100	234299128	1985	1992	1992	1985	534
592	20231129	094000	233235414	1992	1990	1992	1988	4664
593	20231129	093900	223954717	1986	1985	1989	1984	2405
594	20231129	093800	219179247	1985	1980	1985	1980	6255
595	20231129	093700	206786323	1978	1967	1980	1967	11008
596	20231129	093600	185026693	1969	1973	1973	1969	1177
597	20231129	093500	182706812	1973	1973	1973	1973	139
598	20231129	093400	182432565	1979	1980	1980	1977	102
599	20231129	093300	182230609	1980	1980	1980	1980	513
600	20231129	093200	181214869	1980	1977	1980	1974	2208
601	20231129	093100	176849953	1973	1970	1976	1970	968
602	20231129	093000	174941187	1967	1963	1967	1960	11833
603	20231129	092900	151723057	1963	1965	1965	1962	2437
604	20231129	092800	146938426	1965	1968	1968	1965	3681
605	20231129	092700	139696646	1968	1969	1970	1968	2437
606	20231129	092600	134899179	1969	1968	1973	1968	1444
607	20231129	092500	132054880	1968	1971	1976	1968	2546
608	20231129	092400	127040087	1979	1980	1980	1979	4264
609	20231129	092300	118600624	1983	1972	1983	1971	170
610	20231129	092200	118265139	1973	1975	1979	1973	1048
611	20231129	092100	116194008	1976	1980	1984	1976	744
612	20231129	092000	114722938	1979	1983	1984	1979	529
613	20231129	091900	113675722	1984	1983	1984	1983	660
614	20231129	091800	112366283	1984	1983	1984	1980	1558
615	20231129	091700	109279582	1984	1984	1985	1984	226
616	20231129	091600	108831147	1985	1984	1985	1979	1232
617	20231129	091500	106387995	1985	1986	1986	1978	43
618	20231129	091400	106302608	1986	1975	1986	1975	3734
619	20231129	091300	98915572	1975	1973	1975	1970	1311
620	20231129	091200	96331243	1970	1978	1978	1970	111
621	20231129	091100	96112501	1978	1977	1979	1976	617
622	20231129	091000	94891634	1968	1979	1979	1967	1510
623	20231129	090900	91919589	1979	1972	1980	1967	1543
624	20231129	090800	88881110	1980	1973	1980	1970	6983
625	20231129	090700	75114446	1973	1973	1983	1972	3050
626	20231129	090600	69098528	1973	1980	1980	1973	3042
627	20231129	090500	63092880	1972	1972	1972	1972	121
628	20231129	090400	62854268	1980	1986	1986	1971	3207
629	20231129	090300	56526073	1986	1976	1986	1976	5091
630	20231129	090200	46466227	1976	1970	1976	1970	5994
631	20231129	090100	34646796	1970	1985	1985	1970	10661
632	20231129	090000	13609080	2010	1980	2010	1980	6871