KissMeData/008350/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185100	659421860	1937	1937	1937	1937	11007
3	20231101	185000	659421860	1937	1937	1937	1937	0
4	20231101	184900	659421860	1937	1937	1937	1937	0
5	20231101	184800	659421860	1937	1937	1937	1937	0
6	20231101	184700	659421860	1937	1937	1937	1937	0
7	20231101	184600	659421860	1937	1937	1937	1937	0
8	20231101	184500	659421860	1937	1937	1937	1937	0
9	20231101	184400	659421860	1937	1937	1937	1937	0
10	20231101	184300	659421860	1937	1937	1937	1937	0
11	20231101	184200	659421860	1937	1937	1937	1937	0
12	20231101	184100	659421860	1937	1937	1937	1937	0
13	20231101	184000	659421860	1937	1937	1937	1937	0
14	20231101	183900	659421860	1937	1937	1937	1937	0
15	20231101	183800	659421860	1937	1937	1937	1937	0
16	20231101	183700	659421860	1937	1937	1937	1937	0
17	20231101	183600	659421860	1937	1937	1937	1937	0
18	20231101	183500	659421860	1937	1937	1937	1937	0
19	20231101	183400	659421860	1937	1937	1937	1937	0
20	20231101	183300	659421860	1937	1937	1937	1937	0
21	20231101	183200	659421860	1937	1937	1937	1937	0
22	20231101	183100	659421860	1937	1937	1937	1937	0
23	20231101	183000	659421860	1937	1937	1937	1937	0
24	20231101	182900	659421860	1937	1937	1937	1937	0
25	20231101	182800	659421860	1937	1937	1937	1937	0
26	20231101	182700	659421860	1937	1937	1937	1937	0
27	20231101	182600	659421860	1937	1937	1937	1937	0
28	20231101	182500	659421860	1937	1937	1937	1937	0
29	20231101	182400	659421860	1937	1937	1937	1937	0
30	20231101	182300	659421860	1937	1937	1937	1937	0
31	20231101	182200	659421860	1937	1937	1937	1937	0
32	20231101	182100	659421860	1937	1937	1937	1937	11007
33	20231101	182000	659421860	1937	1937	1937	1937	0
34	20231101	181900	659421860	1937	1937	1937	1937	0
35	20231101	181800	659421860	1937	1937	1937	1937	0
36	20231101	181700	659421860	1937	1937	1937	1937	0
37	20231101	181600	659421860	1937	1937	1937	1937	0
38	20231101	181500	659421860	1937	1937	1937	1937	0
39	20231101	181400	659421860	1937	1937	1937	1937	0
40	20231101	181300	659421860	1937	1937	1937	1937	0
41	20231101	181200	659421860	1937	1937	1937	1937	0
42	20231101	181100	659421860	1937	1937	1937	1937	0
43	20231101	181000	659421860	1937	1937	1937	1937	0
44	20231101	180900	659421860	1937	1937	1937	1937	0
45	20231101	180800	659421860	1937	1937	1937	1937	0
46	20231101	180700	659421860	1937	1937	1937	1937	0
47	20231101	180600	659421860	1937	1937	1937	1937	0
48	20231101	180500	659421860	1937	1937	1937	1937	0
49	20231101	180400	659421860	1937	1937	1937	1937	0
50	20231101	180300	659421860	1937	1937	1937	1937	0
51	20231101	180200	659421860	1937	1937	1937	1937	0
52	20231101	180100	659421860	1937	1937	1937	1937	0
53	20231101	180000	659421860	1937	1937	1937	1937	0
54	20231101	175900	659421860	1937	1937	1937	1937	0
55	20231101	175800	659421860	1937	1937	1937	1937	0
56	20231101	175700	659421860	1937	1937	1937	1937	0
57	20231101	175600	659421860	1937	1937	1937	1937	0
58	20231101	175500	659421860	1937	1937	1937	1937	0
59	20231101	175400	659421860	1937	1937	1937	1937	0
60	20231101	175300	659421860	1937	1937	1937	1937	0
61	20231101	175200	659421860	1937	1937	1937	1937	0
62	20231101	175100	659421860	1937	1937	1937	1937	11007
63	20231101	175000	659421860	1937	1937	1937	1937	0
64	20231101	174900	659421860	1937	1937	1937	1937	0
65	20231101	174800	659421860	1937	1937	1937	1937	0
66	20231101	174700	659421860	1937	1937	1937	1937	0
67	20231101	174600	659421860	1937	1937	1937	1937	0
68	20231101	174500	659421860	1937	1937	1937	1937	0
69	20231101	174400	659421860	1937	1937	1937	1937	0
70	20231101	174300	659421860	1937	1937	1937	1937	0
71	20231101	174200	659421860	1937	1937	1937	1937	0
72	20231101	174100	659421860	1937	1937	1937	1937	0
73	20231101	174000	659421860	1937	1937	1937	1937	0
74	20231101	173900	659421860	1937	1937	1937	1937	0
75	20231101	173800	659421860	1937	1937	1937	1937	0
76	20231101	173700	659421860	1937	1937	1937	1937	0
77	20231101	173600	659421860	1937	1937	1937	1937	0
78	20231101	173500	659421860	1937	1937	1937	1937	0
79	20231101	173400	659421860	1937	1937	1937	1937	0
80	20231101	173300	659421860	1937	1937	1937	1937	0
81	20231101	173200	659421860	1937	1937	1937	1937	0
82	20231101	173100	659421860	1937	1937	1937	1937	0
83	20231101	173000	659421860	1937	1937	1937	1937	0
84	20231101	172900	659421860	1937	1937	1937	1937	0
85	20231101	172800	659421860	1937	1937	1937	1937	0
86	20231101	172700	659421860	1937	1937	1937	1937	0
87	20231101	172600	659421860	1937	1937	1937	1937	0
88	20231101	172500	659421860	1937	1937	1937	1937	0
89	20231101	172400	659421860	1937	1937	1937	1937	0
90	20231101	172300	659421860	1937	1937	1937	1937	0
91	20231101	172200	659421860	1937	1937	1937	1937	0
92	20231101	172100	659421860	1937	1937	1937	1937	11007
93	20231101	172000	659421860	1937	1937	1937	1937	0
94	20231101	171900	659421860	1937	1937	1937	1937	0
95	20231101	171800	659421860	1937	1937	1937	1937	0
96	20231101	171700	659421860	1937	1937	1937	1937	0
97	20231101	171600	659421860	1937	1937	1937	1937	0
98	20231101	171500	659421860	1937	1937	1937	1937	0
99	20231101	171400	659421860	1937	1937	1937	1937	0
100	20231101	171300	659421860	1937	1937	1937	1937	0
101	20231101	171200	659421860	1937	1937	1937	1937	0
102	20231101	171100	659421860	1937	1937	1937	1937	0
103	20231101	171000	659421860	1937	1937	1937	1937	0
104	20231101	170900	659421860	1937	1937	1937	1937	0
105	20231101	170800	659421860	1937	1937	1937	1937	0
106	20231101	170700	659421860	1937	1937	1937	1937	0
107	20231101	170600	659421860	1937	1937	1937	1937	0
108	20231101	170500	659421860	1937	1937	1937	1937	0
109	20231101	170400	659421860	1937	1937	1937	1937	0
110	20231101	170300	659421860	1937	1937	1937	1937	0
111	20231101	170200	659421860	1937	1937	1937	1937	0
112	20231101	170100	659421860	1937	1937	1937	1937	0
113	20231101	170000	659421860	1937	1937	1937	1937	0
114	20231101	165900	659421860	1937	1937	1937	1937	0
115	20231101	165800	659421860	1937	1937	1937	1937	0
116	20231101	165700	659421860	1937	1937	1937	1937	0
117	20231101	165600	659421860	1937	1937	1937	1937	0
118	20231101	165500	659421860	1937	1937	1937	1937	0
119	20231101	165400	659421860	1937	1937	1937	1937	0
120	20231101	165300	659421860	1937	1937	1937	1937	0
121	20231101	165200	659421860	1937	1937	1937	1937	0
122	20231101	165100	659421860	1937	1937	1937	1937	11007
123	20231101	165000	659421860	1937	1937	1937	1937	0
124	20231101	164900	659421860	1937	1937	1937	1937	0
125	20231101	164800	659421860	1937	1937	1937	1937	0
126	20231101	164700	659421860	1937	1937	1937	1937	0
127	20231101	164600	659421860	1937	1937	1937	1937	0
128	20231101	164500	659421860	1937	1937	1937	1937	0
129	20231101	164400	659421860	1937	1937	1937	1937	0
130	20231101	164300	659421860	1937	1937	1937	1937	0
131	20231101	164200	659421860	1937	1937	1937	1937	0
132	20231101	164100	659421860	1937	1937	1937	1937	0
133	20231101	164000	659421860	1937	1937	1937	1937	0
134	20231101	163900	659421860	1937	1937	1937	1937	0
135	20231101	163800	659421860	1937	1937	1937	1937	0
136	20231101	163700	659421860	1937	1937	1937	1937	0
137	20231101	163600	659421860	1937	1937	1937	1937	0
138	20231101	163500	659421860	1937	1937	1937	1937	0
139	20231101	163400	659421860	1937	1937	1937	1937	0
140	20231101	163300	659421860	1937	1937	1937	1937	0
141	20231101	163200	659421860	1937	1937	1937	1937	0
142	20231101	163100	659421860	1937	1937	1937	1937	0
143	20231101	163000	659421860	1937	1937	1937	1937	0
144	20231101	162900	659421860	1937	1937	1937	1937	0
145	20231101	162800	659421860	1937	1937	1937	1937	0
146	20231101	162700	659421860	1937	1937	1937	1937	0
147	20231101	162600	659421860	1937	1937	1937	1937	0
148	20231101	162500	659421860	1937	1937	1937	1937	0
149	20231101	162400	659421860	1937	1937	1937	1937	0
150	20231101	162300	659421860	1937	1937	1937	1937	0
151	20231101	162200	659421860	1937	1937	1937	1937	0
152	20231101	162100	659421860	1937	1937	1937	1937	11007
153	20231101	162000	659421860	1937	1937	1937	1937	0
154	20231101	161900	659421860	1937	1937	1937	1937	0
155	20231101	161800	659421860	1937	1937	1937	1937	0
156	20231101	161700	659421860	1937	1937	1937	1937	0
157	20231101	161600	659421860	1937	1937	1937	1937	0
158	20231101	161500	659421860	1937	1937	1937	1937	0
159	20231101	161400	659421860	1937	1937	1937	1937	0
160	20231101	161300	659421860	1937	1937	1937	1937	0
161	20231101	161200	659421860	1937	1937	1937	1937	0
162	20231101	161100	659421860	1937	1937	1937	1937	0
163	20231101	161000	659421860	1937	1937	1937	1937	0
164	20231101	160900	659421860	1937	1937	1937	1937	0
165	20231101	160800	659421860	1937	1937	1937	1937	0
166	20231101	160700	659421860	1937	1937	1937	1937	0
167	20231101	160600	659421860	1937	1937	1937	1937	0
168	20231101	160500	659421860	1937	1937	1937	1937	0
169	20231101	160400	659421860	1937	1937	1937	1937	0
170	20231101	160300	659421860	1937	1937	1937	1937	0
171	20231101	160200	659421860	1937	1937	1937	1937	0
172	20231101	160100	659421860	1937	1937	1937	1937	0
173	20231101	160000	659421860	1937	1937	1937	1937	0
174	20231101	155900	659421860	1937	1937	1937	1937	0
175	20231101	155800	659421860	1937	1937	1937	1937	0
176	20231101	155700	659421860	1937	1937	1937	1937	0
177	20231101	155600	659421860	1937	1937	1937	1937	0
178	20231101	155500	659421860	1937	1937	1937	1937	0
179	20231101	155400	659421860	1937	1937	1937	1937	0
180	20231101	155300	659421860	1937	1937	1937	1937	0
181	20231101	155200	659421860	1937	1937	1937	1937	0
182	20231101	155100	659421860	1937	1937	1937	1937	11007
183	20231101	155000	659421860	1937	1937	1937	1937	0
184	20231101	154900	659421860	1937	1937	1937	1937	0
185	20231101	154800	659421860	1937	1937	1937	1937	0
186	20231101	154700	659421860	1937	1937	1937	1937	0
187	20231101	154600	659421860	1937	1937	1937	1937	0
188	20231101	154500	659421860	1937	1937	1937	1937	0
189	20231101	154400	659421860	1937	1937	1937	1937	0
190	20231101	154300	659421860	1937	1937	1937	1937	0
191	20231101	154200	659421860	1937	1937	1937	1937	0
192	20231101	154100	659421860	1937	1937	1937	1937	0
193	20231101	154000	659421860	1937	1937	1937	1937	0
194	20231101	153900	659421860	1937	1937	1937	1937	0
195	20231101	153800	659421860	1937	1937	1937	1937	0
196	20231101	153700	659421860	1937	1937	1937	1937	0
197	20231101	153600	659421860	1937	1937	1937	1937	0
198	20231101	153500	659421860	1937	1937	1937	1937	0
199	20231101	153400	659421860	1937	1937	1937	1937	0
200	20231101	153300	659421860	1937	1937	1937	1937	0
201	20231101	153200	659421860	1937	1937	1937	1937	0
202	20231101	153100	659421860	1937	1937	1937	1937	0
203	20231101	153000	659421860	1937	1937	1937	1937	11007
204	20231101	152900	638101301	1939	1939	1939	1939	0
205	20231101	152800	638101301	1939	1939	1939	1939	0
206	20231101	152700	638101301	1939	1939	1939	1939	0
207	20231101	152600	638101301	1939	1939	1939	1939	0
208	20231101	152500	638101301	1939	1939	1939	1939	0
209	20231101	152400	638101301	1939	1939	1939	1939	0
210	20231101	152300	638101301	1939	1939	1939	1939	0
211	20231101	152200	638101301	1939	1939	1939	1939	0
212	20231101	152100	638101301	1939	1939	1939	1939	0
213	20231101	152000	638101301	1939	1939	1939	1939	0
214	20231101	151900	638101301	1939	1941	1941	1939	1015
215	20231101	151800	636132401	1941	1942	1942	1941	151
216	20231101	151700	635839259	1942	1939	1942	1939	859
217	20231101	151600	634173256	1940	1940	1940	1940	0
218	20231101	151500	634173256	1940	1940	1940	1940	718
219	20231101	151400	632780336	1940	1940	1940	1940	173
220	20231101	151300	632444716	1940	1940	1940	1940	1
221	20231101	151200	632442776	1943	1940	1943	1940	467
222	20231101	151100	631536202	1945	1945	1945	1945	1
223	20231101	151000	631534257	1939	1939	1939	1939	0
224	20231101	150900	631534257	1939	1939	1945	1939	880
225	20231101	150800	629826409	1940	1940	1940	1940	479
226	20231101	150700	628897149	1940	1942	1942	1940	963
227	20231101	150600	627028869	1944	1944	1944	1942	251
228	20231101	150500	626541065	1942	1944	1944	1942	333
229	20231101	150400	625893744	1944	1944	1945	1944	207
230	20231101	150300	625491218	1944	1942	1944	1942	1000
231	20231101	150200	623548738	1939	1939	1939	1939	0
232	20231101	150100	623548738	1939	1939	1939	1939	0
233	20231101	150000	623548738	1939	1939	1939	1939	601
234	20231101	145900	622383399	1939	1939	1939	1939	100
235	20231101	145800	622189499	1938	1939	1939	1938	199
236	20231101	145700	621803738	1939	1938	1939	1938	948
237	20231101	145600	619965953	1938	1938	1938	1938	318
238	20231101	145500	619349669	1938	1940	1940	1938	214
239	20231101	145400	618934709	1938	1940	1940	1938	16
240	20231101	145300	618903697	1940	1941	1941	1940	769
241	20231101	145200	617411568	1941	1942	1942	1941	84
242	20231101	145100	617248480	1943	1943	1943	1943	103
243	20231101	145000	617048351	1943	1942	1943	1942	1648
244	20231101	144900	613846387	1942	1942	1942	1942	0
245	20231101	144800	613846387	1942	1942	1942	1942	248
246	20231101	144700	613364771	1942	1942	1942	1942	499
247	20231101	144600	612395713	1942	1943	1943	1942	931
248	20231101	144500	610587684	1943	1940	1943	1940	3026
249	20231101	144400	604713021	1940	1940	1940	1940	199
250	20231101	144300	604326961	1937	1940	1940	1937	6
251	20231101	144200	604315330	1940	1940	1940	1940	0
252	20231101	144100	604315330	1940	1940	1940	1940	10
253	20231101	144000	604295930	1941	1941	1941	1941	0
254	20231101	143900	604295930	1941	1941	1941	1941	0
255	20231101	143800	604295930	1941	1941	1941	1941	1
256	20231101	143700	604293989	1940	1940	1941	1940	154
257	20231101	143600	603995099	1940	1940	1940	1940	838
258	20231101	143500	602369379	1940	1940	1940	1940	2
259	20231101	143400	602365499	1940	1940	1940	1940	0
260	20231101	143300	602365499	1940	1940	1940	1936	570
261	20231101	143200	601261183	1936	1936	1936	1936	417
262	20231101	143100	600453871	1936	1936	1936	1936	0
263	20231101	143000	600453871	1936	1936	1936	1936	922
264	20231101	142900	598668879	1940	1940	1940	1940	9
265	20231101	142800	598651419	1940	1936	1941	1936	206
266	20231101	142700	598251671	1936	1936	1936	1936	2
267	20231101	142600	598247799	1941	1941	1941	1941	0
268	20231101	142500	598247799	1941	1941	1941	1941	1
269	20231101	142400	598245858	1942	1936	1942	1936	1395
270	20231101	142300	595538831	1936	1932	1936	1932	1501
271	20231101	142200	592636999	1932	1933	1933	1932	500
272	20231101	142100	591670997	1931	1932	1932	1931	100
273	20231101	142000	591477852	1931	1932	1932	1931	83
274	20231101	141900	591317508	1932	1932	1932	1931	2383
275	20231101	141800	586713554	1932	1932	1932	1932	5094
276	20231101	141700	576871946	1933	1933	1933	1933	300
277	20231101	141600	576292046	1933	1933	1933	1933	201
278	20231101	141500	575903513	1933	1933	1933	1933	350
279	20231101	141400	575226963	1933	1933	1933	1933	0
280	20231101	141300	575226963	1933	1933	1933	1933	200
281	20231101	141200	574840363	1933	1936	1936	1933	1800
282	20231101	141100	571358664	1935	1936	1936	1935	880
283	20231101	141000	569655038	1937	1937	1937	1937	188
284	20231101	140900	569290882	1937	1937	1937	1937	1012
285	20231101	140800	567330638	1937	1937	1937	1937	100
286	20231101	140700	567136938	1937	1937	1937	1937	160
287	20231101	140600	566827018	1937	1939	1939	1937	11490
288	20231101	140500	544553134	1940	1942	1942	1940	755
289	20231101	140400	543088236	1942	1942	1942	1942	0
290	20231101	140300	543088236	1942	1940	1942	1940	501
291	20231101	140200	542116294	1942	1941	1942	1940	211
292	20231101	140100	541706654	1940	1943	1943	1940	1960
293	20231101	140000	537904251	1940	1942	1942	1940	4600
294	20231101	135900	528979512	1942	1942	1942	1942	0
295	20231101	135800	528979512	1942	1942	1942	1942	452
296	20231101	135700	528101728	1942	1942	1942	1942	0
297	20231101	135600	528101728	1942	1941	1942	1941	188
298	20231101	135500	527736702	1941	1941	1941	1941	27
299	20231101	135400	527684295	1941	1941	1941	1941	5
300	20231101	135300	527674590	1941	1940	1941	1940	448
301	20231101	135200	526805422	1941	1941	1941	1941	0
302	20231101	135100	526805422	1941	1941	1941	1941	558
303	20231101	135000	525722344	1943	1943	1943	1943	3
304	20231101	134900	525716515	1943	1943	1943	1943	99
305	20231101	134800	525524158	1941	1941	1941	1941	0
306	20231101	134700	525524158	1941	1941	1941	1941	115
307	20231101	134600	525300943	1941	1940	1941	1940	965
308	20231101	134500	523428828	1941	1942	1942	1941	23
309	20231101	134400	523384184	1943	1942	1943	1942	2
310	20231101	134300	523380299	1942	1942	1942	1942	100
311	20231101	134200	523186099	1942	1942	1942	1942	3
312	20231101	134100	523180273	1942	1943	1943	1942	104
313	20231101	134000	522978304	1943	1943	1943	1943	10
314	20231101	133900	522958874	1941	1941	1941	1941	1
315	20231101	133800	522956933	1942	1942	1942	1942	100
316	20231101	133700	522762733	1940	1940	1940	1940	51
317	20231101	133600	522663793	1942	1942	1942	1942	1
318	20231101	133500	522661851	1940	1940	1940	1940	700
319	20231101	133400	521303851	1940	1940	1940	1940	111
320	20231101	133300	521088511	1940	1940	1940	1940	437
321	20231101	133200	520240731	1942	1942	1942	1942	86
322	20231101	133100	520073719	1940	1940	1940	1940	7
323	20231101	133000	520060139	1943	1943	1943	1943	0
324	20231101	132900	520060139	1943	1943	1943	1943	0
325	20231101	132800	520060139	1943	1943	1943	1943	2
326	20231101	132700	520056253	1940	1940	1940	1940	248
327	20231101	132600	519575133	1941	1941	1941	1941	96
328	20231101	132500	519388797	1941	1941	1941	1941	0
329	20231101	132400	519388797	1941	1941	1941	1941	0
330	20231101	132300	519388797	1941	1941	1941	1940	3300
331	20231101	132200	512985915	1941	1941	1941	1941	0
332	20231101	132100	512985915	1941	1941	1941	1941	10
333	20231101	132000	512966505	1941	1941	1941	1941	503
334	20231101	131900	511990182	1940	1946	1946	1940	1354
335	20231101	131800	509363098	1941	1941	1942	1941	1603
336	20231101	131700	506251630	1946	1946	1946	1946	0
337	20231101	131600	506251630	1946	1946	1946	1946	0
338	20231101	131500	506251630	1946	1946	1946	1946	0
339	20231101	131400	506251630	1946	1942	1946	1941	55
340	20231101	131300	506144857	1941	1942	1942	1941	500
341	20231101	131200	505174318	1941	1941	1941	1941	0
342	20231101	131100	505174318	1941	1941	1941	1941	50
343	20231101	131000	505077268	1947	1947	1947	1947	0
344	20231101	130900	505077268	1947	1947	1947	1947	198
345	20231101	130800	504691762	1948	1948	1948	1948	0
346	20231101	130700	504691762	1948	1948	1948	1948	0
347	20231101	130600	504691762	1948	1948	1948	1948	0
348	20231101	130500	504691762	1948	1948	1948	1941	90
349	20231101	130400	504517008	1941	1941	1941	1941	0
350	20231101	130300	504517008	1941	1941	1941	1941	0
351	20231101	130200	504517008	1941	1949	1949	1941	554
352	20231101	130100	503441662	1941	1941	1941	1941	0
353	20231101	130000	503441662	1941	1941	1941	1941	0
354	20231101	125900	503441662	1941	1948	1948	1941	1060
355	20231101	125800	501383494	1948	1948	1948	1948	0
356	20231101	125700	501383494	1948	1948	1948	1948	560
357	20231101	125600	500292614	1948	1941	1948	1940	2008
358	20231101	125500	496396924	1948	1941	1948	1940	1093
359	20231101	125400	494276204	1940	1940	1940	1940	0
360	20231101	125300	494276204	1940	1941	1948	1940	3708
361	20231101	125200	487071558	1941	1947	1947	1941	4066
362	20231101	125100	479177653	1948	1948	1948	1948	0
363	20231101	125000	479177653	1948	1945	1948	1945	90
364	20231101	124900	479002600	1949	1949	1949	1949	0
365	20231101	124800	479002600	1949	1949	1949	1949	0
366	20231101	124700	479002600	1949	1949	1949	1949	203
367	20231101	124600	478606953	1949	1946	1949	1945	15
368	20231101	124500	478577751	1945	1945	1945	1945	0
369	20231101	124400	478577751	1945	1945	1945	1945	0
370	20231101	124300	478577751	1945	1948	1948	1945	653
371	20231101	124200	477307399	1949	1949	1949	1949	0
372	20231101	124100	477307399	1949	1949	1949	1949	24
373	20231101	124000	477260623	1949	1949	1949	1949	0
374	20231101	123900	477260623	1949	1949	1949	1949	976
375	20231101	123800	475358399	1949	1949	1949	1949	21
376	20231101	123700	475317470	1950	1954	1954	1950	1022
377	20231101	123600	473324482	1954	1954	1954	1950	4336
378	20231101	123500	464868174	1955	1955	1955	1955	1
379	20231101	123400	464866219	1954	1955	1955	1954	500
380	20231101	123300	463889179	1956	1956	1956	1956	200
381	20231101	123200	463497979	1955	1955	1955	1955	40
382	20231101	123100	463419779	1956	1956	1956	1953	56
383	20231101	123000	463310305	1953	1956	1956	1953	866
384	20231101	122900	461617882	1956	1951	1956	1951	5851
385	20231101	122800	450184193	1952	1952	1952	1952	1
386	20231101	122700	450182241	1951	1951	1951	1951	775
387	20231101	122600	448670216	1951	1951	1951	1950	116
388	20231101	122500	448443915	1951	1951	1951	1951	894
389	20231101	122400	446699721	1950	1950	1950	1950	12113
390	20231101	122300	423079371	1950	1949	1950	1949	2202
391	20231101	122200	418785595	1950	1950	1950	1950	0
392	20231101	122100	418785595	1950	1950	1950	1950	0
393	20231101	122000	418785595	1950	1950	1950	1950	1
394	20231101	121900	418783645	1947	1950	1950	1947	4
395	20231101	121800	418775851	1947	1948	1950	1947	10745
396	20231101	121700	397839594	1947	1946	1947	1946	2974
397	20231101	121600	392049246	1947	1947	1947	1947	99
398	20231101	121500	391856493	1946	1946	1946	1946	1801
399	20231101	121400	388351747	1946	1946	1946	1946	0
400	20231101	121300	388351747	1946	1946	1946	1946	0
401	20231101	121200	388351747	1946	1946	1947	1946	2476
402	20231101	121100	383533440	1947	1947	1947	1947	104
403	20231101	121000	383330952	1947	1946	1947	1946	605
404	20231101	120900	382153617	1946	1946	1946	1946	20
405	20231101	120800	382114697	1947	1947	1947	1947	30
406	20231101	120700	382056287	1946	1946	1947	1946	52
407	20231101	120600	381955084	1947	1947	1947	1947	99
408	20231101	120500	381762331	1947	1947	1947	1947	820
409	20231101	120400	380165791	1946	1945	1946	1945	501
410	20231101	120300	379190846	1947	1947	1947	1947	0
411	20231101	120200	379190846	1947	1947	1947	1947	99
412	20231101	120100	378998093	1947	1947	1947	1947	4
413	20231101	120000	378990305	1947	1947	1947	1947	1
414	20231101	115900	378988358	1946	1946	1946	1946	0
415	20231101	115800	378988358	1946	1947	1947	1946	599
416	20231101	115700	377822605	1947	1947	1947	1947	0
417	20231101	115600	377822605	1947	1947	1947	1946	49
418	20231101	115500	377727209	1947	1946	1947	1945	210
419	20231101	115400	377318679	1945	1945	1945	1945	0
420	20231101	115300	377318679	1945	1946	1946	1945	237
421	20231101	115200	376857497	1946	1946	1946	1946	0
422	20231101	115100	376857497	1946	1946	1946	1946	1083
423	20231101	115000	374749979	1945	1946	1946	1945	133
424	20231101	114900	374491171	1946	1946	1946	1946	99
425	20231101	114800	374298517	1946	1946	1946	1946	409
426	20231101	114700	373502603	1946	1946	1946	1946	0
427	20231101	114600	373502603	1946	1946	1946	1946	728
428	20231101	114500	372085915	1944	1944	1944	1944	1
429	20231101	114400	372083971	1946	1946	1946	1946	0
430	20231101	114300	372083971	1946	1946	1946	1946	198
431	20231101	114200	371698663	1946	1946	1946	1946	0
432	20231101	114100	371698663	1946	1946	1946	1946	0
433	20231101	114000	371698663	1946	1946	1946	1946	0
434	20231101	113900	371698663	1946	1946	1946	1946	201
435	20231101	113800	371307517	1946	1946	1946	1946	300
436	20231101	113700	370723717	1946	1946	1946	1946	0
437	20231101	113600	370723717	1946	1946	1946	1946	0
438	20231101	113500	370723717	1946	1945	1946	1945	514
439	20231101	113400	369723494	1946	1946	1946	1946	808
440	20231101	113300	368151126	1946	1946	1946	1946	9
441	20231101	113200	368133612	1946	1945	1946	1945	165
442	20231101	113100	367812534	1946	1946	1946	1946	2
443	20231101	113000	367808642	1946	1946	1946	1946	20
444	20231101	112900	367769722	1946	1944	1946	1944	7806
445	20231101	112800	352589103	1944	1944	1944	1944	1057
446	20231101	112700	350534295	1944	1944	1944	1944	0
447	20231101	112600	350534295	1944	1943	1944	1943	1767
448	20231101	112500	347100915	1943	1943	1943	1943	1674
449	20231101	112400	343848333	1943	1943	1943	1943	0
450	20231101	112300	343848333	1943	1943	1943	1943	36
451	20231101	112200	343778385	1943	1943	1943	1943	134
452	20231101	112100	343518023	1941	1941	1941	1941	724
453	20231101	112000	342112739	1942	1942	1942	1942	76
454	20231101	111900	341965147	1943	1943	1943	1943	0
455	20231101	111800	341965147	1943	1943	1943	1943	940
456	20231101	111700	340138727	1943	1943	1943	1943	2648
457	20231101	111600	334993663	1943	1944	1944	1943	609
458	20231101	111500	333810277	1944	1944	1944	1944	10
459	20231101	111400	333790837	1943	1943	1944	1943	1099
460	20231101	111300	331655381	1944	1944	1944	1944	10
461	20231101	111200	331635941	1943	1943	1943	1943	427
462	20231101	111100	330806280	1943	1943	1943	1943	886
463	20231101	111000	329084782	1943	1943	1943	1943	1
464	20231101	110900	329082839	1943	1943	1943	1943	99
465	20231101	110800	328890482	1941	1942	1942	1941	186
466	20231101	110700	328529271	1942	1939	1942	1939	2450
467	20231101	110600	323774461	1939	1940	1940	1939	858
468	20231101	110500	322110776	1940	1938	1940	1935	2013
469	20231101	110400	318214623	1938	1940	1940	1938	827
470	20231101	110300	316610265	1940	1940	1940	1940	155
471	20231101	110200	316309565	1940	1939	1940	1939	628
472	20231101	110100	315091762	1940	1940	1940	1940	1
473	20231101	110000	315089822	1940	1940	1940	1940	2
474	20231101	105900	315085942	1938	1938	1938	1938	3
475	20231101	105800	315080128	1939	1939	1939	1939	300
476	20231101	105700	314498428	1939	1939	1939	1939	300
477	20231101	105600	313916728	1939	1941	1941	1939	302
478	20231101	105500	313330747	1941	1941	1941	1941	443
479	20231101	105400	312470884	1943	1943	1943	1942	1009
480	20231101	105300	310510428	1943	1943	1943	1943	325
481	20231101	105200	309878953	1943	1943	1943	1943	2509
482	20231101	105100	305003966	1943	1943	1943	1943	0
483	20231101	105000	305003966	1943	1942	1943	1942	4602
484	20231101	104900	296066782	1942	1941	1942	1941	898
485	20231101	104800	294322876	1942	1941	1942	1941	17
486	20231101	104700	294289872	1941	1941	1941	1941	0
487	20231101	104600	294289872	1941	1942	1942	1941	462
488	20231101	104500	293393031	1942	1942	1942	1942	70
489	20231101	104400	293257091	1942	1942	1942	1942	1142
490	20231101	104300	291039327	1942	1942	1942	1942	4023
491	20231101	104200	283226661	1942	1942	1942	1942	126
492	20231101	104100	282981969	1940	1939	1940	1939	3498
493	20231101	104000	276196201	1939	1939	1939	1939	0
494	20231101	103900	276196201	1939	1939	1939	1939	109
495	20231101	103800	275984850	1939	1939	1939	1939	1
496	20231101	103700	275982911	1939	1939	1939	1939	0
497	20231101	103600	275982911	1939	1938	1939	1938	391
498	20231101	103500	275225022	1939	1939	1939	1939	400
499	20231101	103400	274449422	1938	1938	1938	1938	5
500	20231101	103300	274439732	1939	1939	1939	1939	1
501	20231101	103200	274437793	1940	1939	1940	1939	380
502	20231101	103100	273700874	1940	1940	1940	1940	5
503	20231101	103000	273691174	1939	1939	1939	1939	0
504	20231101	102900	273691174	1939	1943	1943	1939	212
505	20231101	102800	273279838	1943	1943	1943	1943	102
506	20231101	102700	273081652	1942	1940	1942	1940	640
507	20231101	102600	271839152	1940	1940	1940	1940	10
508	20231101	102500	271819752	1939	1942	1942	1939	804
509	20231101	102400	270260263	1942	1942	1942	1942	5
510	20231101	102300	270250553	1939	1942	1942	1939	513
511	20231101	102200	269255816	1939	1939	1939	1939	400
512	20231101	102100	268480216	1943	1939	1943	1939	223
513	20231101	102000	268047027	1942	1939	1942	1939	3001
514	20231101	101900	262228085	1939	1943	1943	1939	3154
515	20231101	101800	256111638	1943	1943	1943	1943	1
516	20231101	101700	256109695	1942	1942	1942	1942	1310
517	20231101	101600	253565675	1942	1942	1942	1942	0
518	20231101	101500	253565675	1942	1942	1942	1942	51
519	20231101	101400	253466633	1939	1939	1939	1939	0
520	20231101	101300	253466633	1939	1939	1939	1939	1
521	20231101	101200	253464694	1943	1942	1943	1942	120
522	20231101	101100	253231644	1941	1940	1941	1940	4432
523	20231101	101000	244633522	1940	1940	1940	1940	230
524	20231101	100900	244187322	1940	1940	1940	1940	119
525	20231101	100800	243956462	1940	1940	1940	1940	75
526	20231101	100700	243810962	1940	1941	1941	1940	1616
527	20231101	100600	240675051	1941	1941	1941	1941	1006
528	20231101	100500	238722405	1940	1940	1941	1940	1550
529	20231101	100400	235714565	1940	1940	1940	1940	158
530	20231101	100300	235408045	1940	1940	1940	1940	199
531	20231101	100200	235021985	1941	1941	1941	1941	409
532	20231101	100100	234228116	1941	1939	1941	1939	517
533	20231101	100000	233225633	1940	1940	1940	1940	0
534	20231101	095900	233225633	1940	1942	1942	1940	1302
535	20231101	095800	230698612	1943	1943	1944	1943	430
536	20231101	095700	229863121	1943	1943	1943	1943	519
537	20231101	095600	228854704	1943	1943	1943	1943	111
538	20231101	095500	228639031	1944	1944	1944	1944	0
539	20231101	095400	228639031	1944	1943	1944	1943	7064
540	20231101	095300	214913165	1943	1943	1943	1940	4894
541	20231101	095200	205405169	1943	1939	1943	1939	27647
542	20231101	095100	151752969	1939	1937	1939	1937	13
543	20231101	095000	151727768	1937	1937	1937	1937	10
544	20231101	094900	151708398	1939	1939	1939	1939	7
545	20231101	094800	151694825	1940	1940	1940	1940	10
546	20231101	094700	151675425	1940	1939	1941	1932	8167
547	20231101	094600	135862238	1932	1938	1938	1932	3100
548	20231101	094500	129868132	1933	1933	1938	1933	4441
549	20231101	094400	121283646	1933	1937	1937	1933	584
550	20231101	094300	120154770	1934	1937	1937	1934	4840
551	20231101	094200	110791579	1937	1938	1938	1937	2100
552	20231101	094100	106722779	1939	1938	1939	1938	124
553	20231101	094000	106482348	1938	1938	1938	1938	66
554	20231101	093900	106354440	1937	1937	1937	1937	50
555	20231101	093800	106257590	1938	1935	1938	1935	1052
556	20231101	093700	104221842	1936	1938	1938	1936	81
557	20231101	093600	104064994	1934	1936	1939	1934	11855
558	20231101	093500	81134624	1939	1939	1939	1939	1119
559	20231101	093400	78964883	1939	1939	1939	1939	10
560	20231101	093300	78945493	1940	1940	1940	1940	5
561	20231101	093200	78935793	1940	1934	1940	1934	427
562	20231101	093100	78109957	1940	1940	1940	1940	70
563	20231101	093000	77974157	1941	1941	1941	1941	10
564	20231101	092900	77954747	1941	1943	1943	1941	1507
565	20231101	092800	75029638	1942	1932	1942	1932	13846
566	20231101	092700	48202418	1933	1933	1933	1933	99
567	20231101	092600	48011051	1931	1931	1931	1931	2
568	20231101	092500	48007189	1933	1931	1933	1931	601
569	20231101	092400	46846656	1931	1931	1931	1931	250
570	20231101	092300	46363906	1931	1932	1932	1930	1022
571	20231101	092200	44391380	1932	1933	1934	1932	507
572	20231101	092100	43411347	1933	1933	1933	1930	2027
573	20231101	092000	39497165	1930	1933	1933	1930	1280
574	20231101	091900	37025937	1933	1929	1933	1929	1593
575	20231101	091800	33951441	1930	1932	1932	1930	1158
576	20231101	091700	31716465	1933	1933	1933	1929	1200
577	20231101	091600	29400863	1933	1935	1936	1933	1545
578	20231101	091500	26412817	1935	1935	1935	1935	451
579	20231101	091400	25540132	1936	1935	1936	1935	846
580	20231101	091300	23903121	1935	1934	1935	1934	818
581	20231101	091200	22320791	1934	1934	1934	1934	2
582	20231101	091100	22316923	1934	1934	1934	1934	10
583	20231101	091000	22297583	1927	1931	1931	1927	220
584	20231101	090900	21873627	1926	1934	1935	1926	43
585	20231101	090800	21790691	1925	1935	1935	1925	6
586	20231101	090700	21779111	1925	1925	1925	1925	0
587	20231101	090600	21779111	1925	1930	1930	1925	526
588	20231101	090500	20763936	1930	1929	1930	1925	1373
589	20231101	090400	18120717	1929	1935	1935	1929	1523
590	20231101	090300	15176804	1935	1936	1937	1935	137
591	20231101	090200	14911563	1936	1929	1936	1928	1996
592	20231101	090100	11056495	1928	1923	1928	1923	307
593	20231101	090000	10465518	1922	1917	1922	1917	5459