KissMeData/004270/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184200	188828532	1927	1927	1927	1927	4346
3	20231101	184100	188828532	1927	1927	1927	1927	0
4	20231101	184000	188828532	1927	1927	1927	1927	0
5	20231101	183900	188828532	1927	1927	1927	1927	0
6	20231101	183800	188828532	1927	1927	1927	1927	0
7	20231101	183700	188828532	1927	1927	1927	1927	0
8	20231101	183600	188828532	1927	1927	1927	1927	0
9	20231101	183500	188828532	1927	1927	1927	1927	0
10	20231101	183400	188828532	1927	1927	1927	1927	0
11	20231101	183300	188828532	1927	1927	1927	1927	0
12	20231101	183200	188828532	1927	1927	1927	1927	0
13	20231101	183100	188828532	1927	1927	1927	1927	0
14	20231101	183000	188828532	1927	1927	1927	1927	0
15	20231101	182900	188828532	1927	1927	1927	1927	0
16	20231101	182800	188828532	1927	1927	1927	1927	0
17	20231101	182700	188828532	1927	1927	1927	1927	0
18	20231101	182600	188828532	1927	1927	1927	1927	0
19	20231101	182500	188828532	1927	1927	1927	1927	0
20	20231101	182400	188828532	1927	1927	1927	1927	0
21	20231101	182300	188828532	1927	1927	1927	1927	0
22	20231101	182200	188828532	1927	1927	1927	1927	0
23	20231101	182100	188828532	1927	1927	1927	1927	0
24	20231101	182000	188828532	1927	1927	1927	1927	0
25	20231101	181900	188828532	1927	1927	1927	1927	0
26	20231101	181800	188828532	1927	1927	1927	1927	0
27	20231101	181700	188828532	1927	1927	1927	1927	0
28	20231101	181600	188828532	1927	1927	1927	1927	0
29	20231101	181500	188828532	1927	1927	1927	1927	0
30	20231101	181400	188828532	1927	1927	1927	1927	0
31	20231101	181300	188828532	1927	1927	1927	1927	0
32	20231101	181200	188828532	1927	1927	1927	1927	4346
33	20231101	181100	188828532	1927	1927	1927	1927	0
34	20231101	181000	188828532	1927	1927	1927	1927	0
35	20231101	180900	188828532	1927	1927	1927	1927	0
36	20231101	180800	188828532	1927	1927	1927	1927	0
37	20231101	180700	188828532	1927	1927	1927	1927	0
38	20231101	180600	188828532	1927	1927	1927	1927	0
39	20231101	180500	188828532	1927	1927	1927	1927	0
40	20231101	180400	188828532	1927	1927	1927	1927	0
41	20231101	180300	188828532	1927	1927	1927	1927	0
42	20231101	180200	188828532	1927	1927	1927	1927	0
43	20231101	180100	188828532	1927	1927	1927	1927	0
44	20231101	180000	188828532	1927	1927	1927	1927	0
45	20231101	175900	188828532	1927	1927	1927	1927	0
46	20231101	175800	188828532	1927	1927	1927	1927	0
47	20231101	175700	188828532	1927	1927	1927	1927	0
48	20231101	175600	188828532	1927	1927	1927	1927	0
49	20231101	175500	188828532	1927	1927	1927	1927	0
50	20231101	175400	188828532	1927	1927	1927	1927	0
51	20231101	175300	188828532	1927	1927	1927	1927	0
52	20231101	175200	188828532	1927	1927	1927	1927	0
53	20231101	175100	188828532	1927	1927	1927	1927	0
54	20231101	175000	188828532	1927	1927	1927	1927	0
55	20231101	174900	188828532	1927	1927	1927	1927	0
56	20231101	174800	188828532	1927	1927	1927	1927	0
57	20231101	174700	188828532	1927	1927	1927	1927	0
58	20231101	174600	188828532	1927	1927	1927	1927	0
59	20231101	174500	188828532	1927	1927	1927	1927	0
60	20231101	174400	188828532	1927	1927	1927	1927	0
61	20231101	174300	188828532	1927	1927	1927	1927	0
62	20231101	174200	188828532	1927	1927	1927	1927	4346
63	20231101	174100	188828532	1927	1927	1927	1927	0
64	20231101	174000	188828532	1927	1927	1927	1927	0
65	20231101	173900	188828532	1927	1927	1927	1927	0
66	20231101	173800	188828532	1927	1927	1927	1927	0
67	20231101	173700	188828532	1927	1927	1927	1927	0
68	20231101	173600	188828532	1927	1927	1927	1927	0
69	20231101	173500	188828532	1927	1927	1927	1927	0
70	20231101	173400	188828532	1927	1927	1927	1927	0
71	20231101	173300	188828532	1927	1927	1927	1927	0
72	20231101	173200	188828532	1927	1927	1927	1927	0
73	20231101	173100	188828532	1927	1927	1927	1927	0
74	20231101	173000	188828532	1927	1927	1927	1927	0
75	20231101	172900	188828532	1927	1927	1927	1927	0
76	20231101	172800	188828532	1927	1927	1927	1927	0
77	20231101	172700	188828532	1927	1927	1927	1927	0
78	20231101	172600	188828532	1927	1927	1927	1927	0
79	20231101	172500	188828532	1927	1927	1927	1927	0
80	20231101	172400	188828532	1927	1927	1927	1927	0
81	20231101	172300	188828532	1927	1927	1927	1927	0
82	20231101	172200	188828532	1927	1927	1927	1927	0
83	20231101	172100	188828532	1927	1927	1927	1927	0
84	20231101	172000	188828532	1927	1927	1927	1927	0
85	20231101	171900	188828532	1927	1927	1927	1927	0
86	20231101	171800	188828532	1927	1927	1927	1927	0
87	20231101	171700	188828532	1927	1927	1927	1927	0
88	20231101	171600	188828532	1927	1927	1927	1927	0
89	20231101	171500	188828532	1927	1927	1927	1927	0
90	20231101	171400	188828532	1927	1927	1927	1927	0
91	20231101	171300	188828532	1927	1927	1927	1927	0
92	20231101	171200	188828532	1927	1927	1927	1927	4346
93	20231101	171100	188828532	1927	1927	1927	1927	0
94	20231101	171000	188828532	1927	1927	1927	1927	0
95	20231101	170900	188828532	1927	1927	1927	1927	0
96	20231101	170800	188828532	1927	1927	1927	1927	0
97	20231101	170700	188828532	1927	1927	1927	1927	0
98	20231101	170600	188828532	1927	1927	1927	1927	0
99	20231101	170500	188828532	1927	1927	1927	1927	0
100	20231101	170400	188828532	1927	1927	1927	1927	0
101	20231101	170300	188828532	1927	1927	1927	1927	0
102	20231101	170200	188828532	1927	1927	1927	1927	0
103	20231101	170100	188828532	1927	1927	1927	1927	0
104	20231101	170000	188828532	1927	1927	1927	1927	0
105	20231101	165900	188828532	1927	1927	1927	1927	0
106	20231101	165800	188828532	1927	1927	1927	1927	0
107	20231101	165700	188828532	1927	1927	1927	1927	0
108	20231101	165600	188828532	1927	1927	1927	1927	0
109	20231101	165500	188828532	1927	1927	1927	1927	0
110	20231101	165400	188828532	1927	1927	1927	1927	0
111	20231101	165300	188828532	1927	1927	1927	1927	0
112	20231101	165200	188828532	1927	1927	1927	1927	0
113	20231101	165100	188828532	1927	1927	1927	1927	0
114	20231101	165000	188828532	1927	1927	1927	1927	0
115	20231101	164900	188828532	1927	1927	1927	1927	0
116	20231101	164800	188828532	1927	1927	1927	1927	0
117	20231101	164700	188828532	1927	1927	1927	1927	0
118	20231101	164600	188828532	1927	1927	1927	1927	0
119	20231101	164500	188828532	1927	1927	1927	1927	0
120	20231101	164400	188828532	1927	1927	1927	1927	0
121	20231101	164300	188828532	1927	1927	1927	1927	0
122	20231101	164200	188828532	1927	1927	1927	1927	4346
123	20231101	164100	188828532	1927	1927	1927	1927	0
124	20231101	164000	188828532	1927	1927	1927	1927	0
125	20231101	163900	188828532	1927	1927	1927	1927	0
126	20231101	163800	188828532	1927	1927	1927	1927	0
127	20231101	163700	188828532	1927	1927	1927	1927	0
128	20231101	163600	188828532	1927	1927	1927	1927	0
129	20231101	163500	188828532	1927	1927	1927	1927	0
130	20231101	163400	188828532	1927	1927	1927	1927	0
131	20231101	163300	188828532	1927	1927	1927	1927	0
132	20231101	163200	188828532	1927	1927	1927	1927	0
133	20231101	163100	188828532	1927	1927	1927	1927	0
134	20231101	163000	188828532	1927	1927	1927	1927	0
135	20231101	162900	188828532	1927	1927	1927	1927	0
136	20231101	162800	188828532	1927	1927	1927	1927	0
137	20231101	162700	188828532	1927	1927	1927	1927	0
138	20231101	162600	188828532	1927	1927	1927	1927	0
139	20231101	162500	188828532	1927	1927	1927	1927	0
140	20231101	162400	188828532	1927	1927	1927	1927	0
141	20231101	162300	188828532	1927	1927	1927	1927	0
142	20231101	162200	188828532	1927	1927	1927	1927	0
143	20231101	162100	188828532	1927	1927	1927	1927	0
144	20231101	162000	188828532	1927	1927	1927	1927	0
145	20231101	161900	188828532	1927	1927	1927	1927	0
146	20231101	161800	188828532	1927	1927	1927	1927	0
147	20231101	161700	188828532	1927	1927	1927	1927	0
148	20231101	161600	188828532	1927	1927	1927	1927	0
149	20231101	161500	188828532	1927	1927	1927	1927	0
150	20231101	161400	188828532	1927	1927	1927	1927	0
151	20231101	161300	188828532	1927	1927	1927	1927	0
152	20231101	161200	188828532	1927	1927	1927	1927	4346
153	20231101	161100	188828532	1927	1927	1927	1927	0
154	20231101	161000	188828532	1927	1927	1927	1927	0
155	20231101	160900	188828532	1927	1927	1927	1927	0
156	20231101	160800	188828532	1927	1927	1927	1927	0
157	20231101	160700	188828532	1927	1927	1927	1927	0
158	20231101	160600	188828532	1927	1927	1927	1927	0
159	20231101	160500	188828532	1927	1927	1927	1927	0
160	20231101	160400	188828532	1927	1927	1927	1927	0
161	20231101	160300	188828532	1927	1927	1927	1927	0
162	20231101	160200	188828532	1927	1927	1927	1927	0
163	20231101	160100	188828532	1927	1927	1927	1927	0
164	20231101	160000	188828532	1927	1927	1927	1927	0
165	20231101	155900	188828532	1927	1927	1927	1927	0
166	20231101	155800	188828532	1927	1927	1927	1927	0
167	20231101	155700	188828532	1927	1927	1927	1927	0
168	20231101	155600	188828532	1927	1927	1927	1927	0
169	20231101	155500	188828532	1927	1927	1927	1927	0
170	20231101	155400	188828532	1927	1927	1927	1927	0
171	20231101	155300	188828532	1927	1927	1927	1927	0
172	20231101	155200	188828532	1927	1927	1927	1927	0
173	20231101	155100	188828532	1927	1927	1927	1927	0
174	20231101	155000	188828532	1927	1927	1927	1927	0
175	20231101	154900	188828532	1927	1927	1927	1927	0
176	20231101	154800	188828532	1927	1927	1927	1927	0
177	20231101	154700	188828532	1927	1927	1927	1927	0
178	20231101	154600	188828532	1927	1927	1927	1927	0
179	20231101	154500	188828532	1927	1927	1927	1927	0
180	20231101	154400	188828532	1927	1927	1927	1927	0
181	20231101	154300	188828532	1927	1927	1927	1927	0
182	20231101	154200	188828532	1927	1927	1927	1927	4346
183	20231101	154100	188828532	1927	1927	1927	1927	0
184	20231101	154000	188828532	1927	1927	1927	1927	0
185	20231101	153900	188828532	1927	1927	1927	1927	0
186	20231101	153800	188828532	1927	1927	1927	1927	0
187	20231101	153700	188828532	1927	1927	1927	1927	0
188	20231101	153600	188828532	1927	1927	1927	1927	0
189	20231101	153500	188828532	1927	1927	1927	1927	0
190	20231101	153400	188828532	1927	1927	1927	1927	0
191	20231101	153300	188828532	1927	1927	1927	1927	0
192	20231101	153200	188828532	1927	1927	1927	1927	0
193	20231101	153100	188828532	1927	1927	1927	1927	0
194	20231101	153000	188828532	1927	1927	1927	1927	4346
195	20231101	152900	180453790	1927	1927	1927	1927	0
196	20231101	152800	180453790	1927	1927	1927	1927	0
197	20231101	152700	180453790	1927	1927	1927	1927	0
198	20231101	152600	180453790	1927	1927	1927	1927	0
199	20231101	152500	180453790	1927	1927	1927	1927	0
200	20231101	152400	180453790	1927	1927	1927	1927	0
201	20231101	152300	180453790	1927	1927	1927	1927	0
202	20231101	152200	180453790	1927	1927	1927	1927	0
203	20231101	152100	180453790	1927	1927	1927	1927	0
204	20231101	152000	180453790	1927	1927	1927	1927	0
205	20231101	151900	180453790	1927	1927	1927	1926	1753
206	20231101	151800	177076459	1926	1926	1927	1926	561
207	20231101	151700	175995972	1927	1927	1927	1927	168
208	20231101	151600	175672236	1928	1928	1928	1928	0
209	20231101	151500	175672236	1928	1926	1928	1926	2453
210	20231101	151400	170945887	1923	1924	1924	1923	111
211	20231101	151300	170732384	1927	1927	1927	1927	0
212	20231101	151200	170732384	1927	1927	1927	1927	0
213	20231101	151100	170732384	1927	1927	1927	1927	0
214	20231101	151000	170732384	1927	1927	1927	1927	2
215	20231101	150900	170728530	1926	1926	1927	1926	1800
216	20231101	150800	167260575	1927	1927	1927	1927	0
217	20231101	150700	167260575	1927	1927	1927	1927	0
218	20231101	150600	167260575	1927	1927	1927	1927	701
219	20231101	150500	165909748	1926	1926	1926	1926	124
220	20231101	150400	165670924	1926	1926	1926	1926	301
221	20231101	150300	165091198	1927	1927	1927	1927	7
222	20231101	150200	165077709	1926	1926	1926	1926	59
223	20231101	150100	164964075	1926	1926	1926	1926	500
224	20231101	150000	164001075	1926	1926	1926	1923	173
225	20231101	145900	163668384	1921	1921	1921	1921	4
226	20231101	145800	163660700	1921	1921	1921	1921	1229
227	20231101	145700	161299791	1921	1922	1922	1921	1084
228	20231101	145600	159217422	1928	1928	1928	1928	0
229	20231101	145500	159217422	1928	1928	1928	1928	0
230	20231101	145400	159217422	1928	1922	1928	1921	301
231	20231101	145300	158639169	1928	1928	1928	1928	1
232	20231101	145200	158637241	1929	1929	1929	1929	1
233	20231101	145100	158635312	1922	1922	1922	1922	114
234	20231101	145000	158416204	1922	1923	1923	1922	887
235	20231101	144900	156711347	1929	1929	1929	1929	77
236	20231101	144800	156562814	1929	1929	1929	1929	0
237	20231101	144700	156562814	1929	1929	1929	1929	0
238	20231101	144600	156562814	1929	1929	1929	1929	0
239	20231101	144500	156562814	1929	1929	1929	1929	0
240	20231101	144400	156562814	1929	1929	1929	1929	8
241	20231101	144300	156547382	1929	1929	1929	1929	0
242	20231101	144200	156547382	1929	1929	1929	1929	0
243	20231101	144100	156547382	1929	1929	1929	1929	7910
244	20231101	144000	141288992	1929	1929	1929	1929	0
245	20231101	143900	141288992	1929	1929	1929	1929	1
246	20231101	143800	141287063	1928	1928	1928	1928	0
247	20231101	143700	141287063	1928	1928	1928	1928	1443
248	20231101	143600	138504959	1928	1928	1928	1928	0
249	20231101	143500	138504959	1928	1928	1928	1928	0
250	20231101	143400	138504959	1928	1928	1928	1928	0
251	20231101	143300	138504959	1928	1928	1928	1928	0
252	20231101	143200	138504959	1928	1928	1928	1928	30
253	20231101	143100	138447119	1929	1929	1929	1929	0
254	20231101	143000	138447119	1929	1927	1929	1927	156
255	20231101	142900	138146458	1922	1922	1922	1922	0
256	20231101	142800	138146458	1922	1922	1922	1922	144
257	20231101	142700	137869690	1922	1922	1922	1922	0
258	20231101	142600	137869690	1922	1922	1922	1922	10
259	20231101	142500	137850470	1922	1924	1924	1921	1623
260	20231101	142400	134731015	1927	1927	1927	1927	0
261	20231101	142300	134731015	1927	1927	1927	1927	0
262	20231101	142200	134731015	1927	1927	1927	1927	1
263	20231101	142100	134729088	1927	1927	1927	1927	0
264	20231101	142000	134729088	1927	1927	1927	1927	10
265	20231101	141900	134709818	1925	1925	1925	1925	0
266	20231101	141800	134709818	1925	1925	1925	1925	0
267	20231101	141700	134709818	1925	1925	1925	1925	2
268	20231101	141600	134705968	1927	1927	1927	1927	10
269	20231101	141500	134686698	1927	1926	1927	1926	519
270	20231101	141400	133686616	1922	1922	1922	1922	0
271	20231101	141300	133686616	1922	1922	1922	1922	0
272	20231101	141200	133686616	1922	1922	1922	1922	12
273	20231101	141100	133663552	1922	1923	1923	1922	286
274	20231101	141000	133113850	1927	1927	1927	1927	0
275	20231101	140900	133113850	1927	1927	1927	1927	110
276	20231101	140800	132901880	1927	1924	1927	1922	540
277	20231101	140700	131863705	1925	1926	1926	1925	182
278	20231101	140600	131513174	1930	1930	1930	1930	0
279	20231101	140500	131513174	1930	1930	1930	1930	0
280	20231101	140400	131513174	1930	1930	1930	1930	0
281	20231101	140300	131513174	1930	1930	1930	1930	0
282	20231101	140200	131513174	1930	1930	1930	1930	0
283	20231101	140100	131513174	1930	1930	1930	1930	0
284	20231101	140000	131513174	1930	1930	1930	1930	4628
285	20231101	135900	122581134	1930	1930	1930	1930	0
286	20231101	135800	122581134	1930	1930	1930	1930	0
287	20231101	135700	122581134	1930	1930	1930	1930	1
288	20231101	135600	122579204	1929	1929	1929	1929	93
289	20231101	135500	122399807	1929	1929	1929	1929	0
290	20231101	135400	122399807	1929	1929	1929	1929	2
291	20231101	135300	122395949	1930	1930	1930	1930	0
292	20231101	135200	122395949	1930	1930	1930	1930	0
293	20231101	135100	122395949	1930	1930	1930	1930	0
294	20231101	135000	122395949	1930	1930	1930	1930	15
295	20231101	134900	122366999	1930	1930	1930	1930	12
296	20231101	134800	122343839	1931	1930	1931	1930	5
297	20231101	134700	122334188	1930	1930	1930	1930	51
298	20231101	134600	122235758	1930	1929	1930	1926	55
299	20231101	134500	122129622	1930	1930	1930	1930	0
300	20231101	134400	122129622	1930	1930	1930	1930	4
301	20231101	134300	122121902	1930	1930	1930	1930	6
302	20231101	134200	122110322	1930	1930	1930	1930	3
303	20231101	134100	122104532	1930	1930	1930	1930	0
304	20231101	134000	122104532	1930	1930	1930	1930	1
305	20231101	133900	122102602	1930	1930	1930	1930	0
306	20231101	133800	122102602	1930	1930	1930	1930	11
307	20231101	133700	122081372	1931	1925	1931	1925	12
308	20231101	133600	122058221	1924	1923	1924	1923	2
309	20231101	133500	122054374	1921	1921	1921	1921	0
310	20231101	133400	122054374	1921	1921	1921	1921	0
311	20231101	133300	122054374	1921	1921	1921	1921	0
312	20231101	133200	122054374	1921	1921	1921	1921	0
313	20231101	133100	122054374	1921	1921	1921	1921	0
314	20231101	133000	122054374	1921	1930	1930	1921	6351
315	20231101	132900	109845718	1935	1935	1935	1935	0
316	20231101	132800	109845718	1935	1935	1935	1935	0
317	20231101	132700	109845718	1935	1935	1935	1935	25
318	20231101	132600	109797343	1935	1935	1935	1935	1
319	20231101	132500	109795408	1935	1935	1935	1935	0
320	20231101	132400	109795408	1935	1935	1935	1935	15
321	20231101	132300	109766383	1936	1936	1936	1936	0
322	20231101	132200	109766383	1936	1936	1936	1936	0
323	20231101	132100	109766383	1936	1936	1936	1936	15
324	20231101	132000	109737343	1936	1936	1936	1936	0
325	20231101	131900	109737343	1936	1936	1936	1936	0
326	20231101	131800	109737343	1936	1936	1936	1936	0
327	20231101	131700	109737343	1936	1936	1936	1936	0
328	20231101	131600	109737343	1936	1936	1936	1936	0
329	20231101	131500	109737343	1936	1936	1936	1936	0
330	20231101	131400	109737343	1936	1936	1936	1936	0
331	20231101	131300	109737343	1936	1936	1936	1936	0
332	20231101	131200	109737343	1936	1936	1936	1936	20
333	20231101	131100	109698623	1936	1936	1936	1936	0
334	20231101	131000	109698623	1936	1936	1936	1936	0
335	20231101	130900	109698623	1936	1936	1936	1936	0
336	20231101	130800	109698623	1936	1933	1936	1933	400
337	20231101	130700	108924373	1934	1934	1934	1934	1
338	20231101	130600	108922439	1930	1931	1931	1930	272
339	20231101	130500	108397357	1931	1931	1931	1931	0
340	20231101	130400	108397357	1931	1935	1935	1931	410
341	20231101	130300	107605117	1933	1933	1933	1933	101
342	20231101	130200	107409884	1934	1934	1934	1934	0
343	20231101	130100	107409884	1934	1934	1934	1934	1
344	20231101	130000	107407950	1932	1932	1932	1932	0
345	20231101	125900	107407950	1932	1932	1932	1932	0
346	20231101	125800	107407950	1932	1932	1932	1932	1
347	20231101	125700	107406018	1937	1937	1937	1937	0
348	20231101	125600	107406018	1937	1937	1937	1937	1
349	20231101	125500	107404081	1928	1929	1929	1928	600
350	20231101	125400	106247280	1928	1928	1928	1928	0
351	20231101	125300	106247280	1928	1928	1928	1928	0
352	20231101	125200	106247280	1928	1928	1928	1928	0
353	20231101	125100	106247280	1928	1928	1928	1928	2
354	20231101	125000	106243424	1926	1926	1926	1926	0
355	20231101	124900	106243424	1926	1927	1927	1926	72
356	20231101	124800	106104688	1925	1925	1925	1925	0
357	20231101	124700	106104688	1925	1931	1931	1925	1460
358	20231101	124600	103287293	1930	1931	1931	1930	309
359	20231101	124500	102690910	1936	1936	1936	1936	52
360	20231101	124400	102590238	1937	1931	1937	1931	2
361	20231101	124300	102586370	1937	1937	1937	1937	10
362	20231101	124200	102567000	1937	1937	1937	1937	20
363	20231101	124100	102528260	1939	1939	1939	1939	0
364	20231101	124000	102528260	1939	1939	1939	1939	20
365	20231101	123900	102489480	1939	1939	1939	1939	309
366	20231101	123800	101890329	1939	1939	1939	1939	0
367	20231101	123700	101890329	1939	1939	1939	1939	20
368	20231101	123600	101851549	1941	1941	1941	1941	0
369	20231101	123500	101851549	1941	1941	1941	1941	0
370	20231101	123400	101851549	1941	1940	1941	1940	2
371	20231101	123300	101847668	1922	1940	1940	1922	2200
372	20231101	123200	97613520	1940	1941	1941	1940	46
373	20231101	123100	97524278	1944	1944	1944	1944	0
374	20231101	123000	97524278	1944	1944	1944	1944	0
375	20231101	122900	97524278	1944	1944	1944	1944	0
376	20231101	122800	97524278	1944	1944	1944	1944	50
377	20231101	122700	97427078	1944	1944	1944	1944	0
378	20231101	122600	97427078	1944	1942	1944	1942	11
379	20231101	122500	97405714	1942	1942	1942	1942	0
380	20231101	122400	97405714	1942	1942	1942	1942	0
381	20231101	122300	97405714	1942	1942	1942	1942	0
382	20231101	122200	97405714	1942	1941	1942	1941	16
383	20231101	122100	97374643	1941	1941	1941	1941	2
384	20231101	122000	97370761	1940	1940	1940	1940	457
385	20231101	121900	96484181	1939	1939	1939	1939	1
386	20231101	121800	96482242	1940	1940	1940	1940	0
387	20231101	121700	96482242	1940	1940	1940	1940	2
388	20231101	121600	96478362	1939	1939	1939	1939	2
389	20231101	121500	96474484	1938	1938	1938	1938	0
390	20231101	121400	96474484	1938	1938	1938	1938	20
391	20231101	121300	96435724	1939	1939	1939	1939	20
392	20231101	121200	96396944	1940	1940	1940	1940	9
393	20231101	121100	96379484	1940	1940	1940	1940	0
394	20231101	121000	96379484	1940	1940	1940	1940	0
395	20231101	120900	96379484	1940	1940	1940	1940	10
396	20231101	120800	96360084	1937	1937	1937	1937	0
397	20231101	120700	96360084	1937	1937	1937	1937	0
398	20231101	120600	96360084	1937	1937	1937	1937	1
399	20231101	120500	96358147	1937	1937	1937	1937	11
400	20231101	120400	96336840	1942	1942	1942	1942	200
401	20231101	120300	95948440	1942	1942	1942	1942	0
402	20231101	120200	95948440	1942	1942	1942	1942	1
403	20231101	120100	95946498	1938	1938	1938	1938	0
404	20231101	120000	95946498	1938	1938	1938	1938	0
405	20231101	115900	95946498	1938	1940	1940	1938	360
406	20231101	115800	95248449	1943	1943	1943	1943	10
407	20231101	115700	95229019	1939	1940	1940	1939	80
408	20231101	115600	95073829	1940	1940	1940	1940	0
409	20231101	115500	95073829	1940	1940	1940	1940	0
410	20231101	115400	95073829	1940	1940	1940	1940	0
411	20231101	115300	95073829	1940	1940	1940	1940	0
412	20231101	115200	95073829	1940	1940	1940	1940	0
413	20231101	115100	95073829	1940	1940	1940	1940	0
414	20231101	115000	95073829	1940	1940	1940	1940	0
415	20231101	114900	95073829	1940	1940	1940	1940	35
416	20231101	114800	95005929	1946	1946	1946	1946	0
417	20231101	114700	95005929	1946	1946	1946	1946	0
418	20231101	114600	95005929	1946	1946	1946	1946	0
419	20231101	114500	95005929	1946	1943	1946	1943	5
420	20231101	114400	94996206	1943	1943	1943	1943	100
421	20231101	114300	94801906	1944	1944	1944	1944	0
422	20231101	114200	94801906	1944	1944	1944	1944	0
423	20231101	114100	94801906	1944	1944	1944	1944	0
424	20231101	114000	94801906	1944	1944	1944	1944	0
425	20231101	113900	94801906	1944	1944	1944	1944	0
426	20231101	113800	94801906	1944	1943	1944	1943	300
427	20231101	113700	94218806	1940	1940	1940	1940	0
428	20231101	113600	94218806	1940	1940	1940	1940	0
429	20231101	113500	94218806	1940	1941	1941	1940	6
430	20231101	113400	94207161	1944	1944	1944	1944	0
431	20231101	113300	94207161	1944	1944	1944	1944	0
432	20231101	113200	94207161	1944	1944	1944	1944	0
433	20231101	113100	94207161	1944	1940	1944	1940	3
434	20231101	113000	94201333	1935	1935	1935	1935	0
435	20231101	112900	94201333	1935	1935	1935	1935	0
436	20231101	112800	94201333	1935	1935	1935	1935	0
437	20231101	112700	94201333	1935	1935	1935	1935	7
438	20231101	112600	94187788	1935	1935	1935	1935	5
439	20231101	112500	94178113	1934	1932	1934	1932	118
440	20231101	112400	93950064	1922	1922	1922	1922	0
441	20231101	112300	93950064	1922	1922	1922	1922	0
442	20231101	112200	93950064	1922	1922	1922	1922	0
443	20231101	112100	93950064	1922	1922	1922	1922	0
444	20231101	112000	93950064	1922	1932	1932	1922	211
445	20231101	111900	93542517	1932	1932	1932	1932	95
446	20231101	111800	93358977	1932	1932	1932	1932	1
447	20231101	111700	93357045	1932	1932	1932	1932	1
448	20231101	111600	93355113	1922	1922	1922	1922	843
449	20231101	111500	91734867	1932	1932	1932	1932	78
450	20231101	111400	91584171	1932	1932	1932	1932	0
451	20231101	111300	91584171	1932	1932	1932	1932	1
452	20231101	111200	91582239	1921	1922	1922	1921	263
453	20231101	111100	91077011	1932	1932	1932	1932	3
454	20231101	111000	91071215	1934	1925	1934	1921	328
455	20231101	110900	90440296	1925	1925	1925	1925	26
456	20231101	110800	90390246	1935	1930	1935	1925	1509
457	20231101	110700	87484411	1931	1931	1931	1931	0
458	20231101	110600	87484411	1931	1931	1931	1931	0
459	20231101	110500	87484411	1931	1935	1935	1931	2073
460	20231101	110400	83479448	1935	1935	1935	1935	10
461	20231101	110300	83460098	1935	1935	1935	1935	106
462	20231101	110200	83254988	1931	1931	1931	1931	0
463	20231101	110100	83254988	1931	1935	1935	1931	116
464	20231101	110000	83030928	1935	1935	1935	1935	0
465	20231101	105900	83030928	1935	1935	1935	1935	0
466	20231101	105800	83030928	1935	1935	1935	1935	1
467	20231101	105700	83028993	1925	1925	1925	1925	235
468	20231101	105600	82576618	1924	1929	1929	1924	1830
469	20231101	105500	79048273	1930	1930	1930	1930	650
470	20231101	105400	77793773	1931	1935	1935	1931	1038
471	20231101	105300	75788119	1945	1945	1945	1945	0
472	20231101	105200	75788119	1945	1945	1945	1945	0
473	20231101	105100	75788119	1945	1944	1945	1944	100
474	20231101	105000	75593622	1945	1945	1945	1945	0
475	20231101	104900	75593622	1945	1944	1945	1944	100
476	20231101	104800	75399135	1934	1934	1934	1934	2
477	20231101	104700	75395267	1945	1945	1945	1945	0
478	20231101	104600	75395267	1945	1945	1945	1945	100
479	20231101	104500	75200767	1945	1945	1945	1945	0
480	20231101	104400	75200767	1945	1945	1945	1945	0
481	20231101	104300	75200767	1945	1945	1945	1945	0
482	20231101	104200	75200767	1945	1945	1945	1945	0
483	20231101	104100	75200767	1945	1945	1945	1945	12
484	20231101	104000	75177427	1946	1946	1946	1946	0
485	20231101	103900	75177427	1946	1946	1946	1946	0
486	20231101	103800	75177427	1946	1946	1946	1946	10
487	20231101	103700	75157967	1946	1946	1946	1946	0
488	20231101	103600	75157967	1946	1946	1946	1946	21
489	20231101	103500	75117101	1947	1931	1948	1930	1905
490	20231101	103400	71438519	1931	1931	1931	1931	300
491	20231101	103300	70859219	1931	1938	1938	1931	345
492	20231101	103200	70192537	1937	1938	1938	1937	340
493	20231101	103100	69533951	1942	1941	1942	1938	222
494	20231101	103000	69103609	1941	1941	1941	1941	0
495	20231101	102900	69103609	1941	1941	1941	1941	0
496	20231101	102800	69103609	1941	1941	1941	1941	0
497	20231101	102700	69103609	1941	1941	1941	1941	5
498	20231101	102600	69093904	1941	1944	1944	1941	585
499	20231101	102500	67957219	1944	1952	1952	1944	178
500	20231101	102400	67610379	1953	1953	1953	1953	1
501	20231101	102300	67608426	1952	1952	1952	1952	0
502	20231101	102200	67608426	1952	1953	1953	1952	3
503	20231101	102100	67602569	1953	1953	1953	1953	0
504	20231101	102000	67602569	1953	1953	1953	1953	2
505	20231101	101900	67598663	1953	1953	1953	1953	0
506	20231101	101800	67598663	1953	1954	1954	1953	3
507	20231101	101700	67592802	1955	1955	1955	1955	0
508	20231101	101600	67592802	1955	1954	1955	1953	17
509	20231101	101500	67559594	1955	1955	1955	1955	10
510	20231101	101400	67540044	1955	1955	1955	1955	0
511	20231101	101300	67540044	1955	1955	1955	1955	4
512	20231101	101200	67532224	1956	1956	1956	1956	0
513	20231101	101100	67532224	1956	1956	1956	1956	1
514	20231101	101000	67530268	1956	1956	1957	1956	255
515	20231101	100900	67031473	1957	1957	1957	1957	102
516	20231101	100800	66831859	1957	1955	1957	1955	2204
517	20231101	100700	62522009	1954	1952	1955	1952	288
518	20231101	100600	61959249	1951	1951	1951	1951	49
519	20231101	100500	61863650	1955	1955	1955	1955	0
520	20231101	100400	61863650	1955	1955	1955	1955	0
521	20231101	100300	61863650	1955	1955	1955	1955	0
522	20231101	100200	61863650	1955	1948	1955	1948	1342
523	20231101	100100	59246080	1938	1938	1938	1938	0
524	20231101	100000	59246080	1938	1938	1938	1938	3
525	20231101	095900	59240266	1949	1949	1949	1949	0
526	20231101	095800	59240266	1949	1949	1949	1949	0
527	20231101	095700	59240266	1949	1949	1949	1949	0
528	20231101	095600	59240266	1949	1949	1949	1949	2
529	20231101	095500	59236368	1950	1950	1950	1950	0
530	20231101	095400	59236368	1950	1950	1950	1950	0
531	20231101	095300	59236368	1950	1950	1950	1950	2
532	20231101	095200	59232468	1950	1950	1950	1950	0
533	20231101	095100	59232468	1950	1950	1950	1950	0
534	20231101	095000	59232468	1950	1950	1950	1950	0
535	20231101	094900	59232468	1950	1950	1950	1950	0
536	20231101	094800	59232468	1950	1950	1950	1950	0
537	20231101	094700	59232468	1950	1950	1950	1950	648
538	20231101	094600	57968868	1950	1949	1950	1949	6
539	20231101	094500	57957170	1950	1950	1950	1950	8
540	20231101	094400	57941570	1950	1948	1950	1948	2
541	20231101	094300	57937672	1949	1948	1949	1948	5
542	20231101	094200	57927928	1946	1946	1946	1946	232
543	20231101	094100	57476456	1949	1949	1949	1939	162
544	20231101	094000	57162218	1949	1949	1949	1949	0
545	20231101	093900	57162218	1949	1949	1949	1949	0
546	20231101	093800	57162218	1949	1949	1949	1949	1
547	20231101	093700	57160269	1949	1949	1949	1949	1
548	20231101	093600	57158320	1949	1950	1950	1949	1889
549	20231101	093500	53476064	1956	1956	1956	1956	31
550	20231101	093400	53415428	1950	1952	1957	1950	2117
551	20231101	093300	49280743	1952	1949	1952	1949	1165
552	20231101	093200	47009115	1950	1950	1950	1949	357
553	20231101	093100	46313295	1951	1950	1951	1950	60
554	20231101	093000	46196236	1951	1950	1951	1949	179
555	20231101	092900	45847359	1949	1948	1949	1948	614
556	20231101	092800	44650787	1948	1939	1948	1939	97
557	20231101	092700	44462661	1948	1948	1948	1933	255
558	20231101	092600	43969312	1938	1949	1949	1938	920
559	20231101	092500	42186341	1952	1945	1952	1945	40
560	20231101	092400	42108478	1945	1936	1945	1936	62
561	20231101	092300	41987897	1945	1941	1945	1935	41
562	20231101	092200	41908432	1945	1945	1945	1945	120
563	20231101	092100	41675032	1945	1947	1947	1945	401
564	20231101	092000	40894665	1954	1954	1954	1953	11
565	20231101	091900	40873172	1953	1952	1955	1952	702
566	20231101	091800	39502164	1953	1953	1953	1953	35
567	20231101	091700	39433809	1955	1946	1955	1946	2695
568	20231101	091600	34183445	1946	1942	1946	1942	1992
569	20231101	091500	30311769	1943	1943	1943	1943	200
570	20231101	091400	29923169	1943	1943	1943	1943	100
571	20231101	091300	29728869	1945	1942	1945	1942	2496
572	20231101	091200	24876996	1940	1939	1942	1939	1765
573	20231101	091100	21452869	1940	1931	1940	1931	3
574	20231101	091000	21447059	1931	1931	1931	1931	40
575	20231101	090900	21369819	1940	1940	1941	1940	48
576	20231101	090800	21276697	1941	1940	1941	1940	79
577	20231101	090700	21123436	1941	1940	1941	1940	1867
578	20231101	090600	17501355	1942	1942	1942	1942	9
579	20231101	090500	17483877	1942	1931	1942	1931	2621
580	20231101	090400	12422715	1931	1931	1931	1931	0
581	20231101	090300	12422715	1931	1937	1940	1931	1107
582	20231101	090200	10279367	1937	1924	1937	1924	362
583	20231101	090100	9580109	1927	1923	1927	1923	1500
584	20231101	090000	6692461	1923	1910	1927	1910	3501