KissMeData/027830/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	191100	613334564	1949	1949	1949	1949	4469
3	20231101	191000	613334564	1949	1949	1949	1949	0
4	20231101	190900	613334564	1949	1949	1949	1949	0
5	20231101	190800	613334564	1949	1949	1949	1949	0
6	20231101	190700	613334564	1949	1949	1949	1949	0
7	20231101	190600	613334564	1949	1949	1949	1949	0
8	20231101	190500	613334564	1949	1949	1949	1949	0
9	20231101	190400	613334564	1949	1949	1949	1949	0
10	20231101	190300	613334564	1949	1949	1949	1949	0
11	20231101	190200	613334564	1949	1949	1949	1949	0
12	20231101	190100	613334564	1949	1949	1949	1949	0
13	20231101	190000	613334564	1949	1949	1949	1949	0
14	20231101	185900	613334564	1949	1949	1949	1949	0
15	20231101	185800	613334564	1949	1949	1949	1949	0
16	20231101	185700	613334564	1949	1949	1949	1949	0
17	20231101	185600	613334564	1949	1949	1949	1949	0
18	20231101	185500	613334564	1949	1949	1949	1949	0
19	20231101	185400	613334564	1949	1949	1949	1949	0
20	20231101	185300	613334564	1949	1949	1949	1949	0
21	20231101	185200	613334564	1949	1949	1949	1949	0
22	20231101	185100	613334564	1949	1949	1949	1949	0
23	20231101	185000	613334564	1949	1949	1949	1949	0
24	20231101	184900	613334564	1949	1949	1949	1949	0
25	20231101	184800	613334564	1949	1949	1949	1949	0
26	20231101	184700	613334564	1949	1949	1949	1949	0
27	20231101	184600	613334564	1949	1949	1949	1949	0
28	20231101	184500	613334564	1949	1949	1949	1949	0
29	20231101	184400	613334564	1949	1949	1949	1949	0
30	20231101	184300	613334564	1949	1949	1949	1949	0
31	20231101	184200	613334564	1949	1949	1949	1949	0
32	20231101	184100	613334564	1949	1949	1949	1949	4469
33	20231101	184000	613334564	1949	1949	1949	1949	0
34	20231101	183900	613334564	1949	1949	1949	1949	0
35	20231101	183800	613334564	1949	1949	1949	1949	0
36	20231101	183700	613334564	1949	1949	1949	1949	0
37	20231101	183600	613334564	1949	1949	1949	1949	0
38	20231101	183500	613334564	1949	1949	1949	1949	0
39	20231101	183400	613334564	1949	1949	1949	1949	0
40	20231101	183300	613334564	1949	1949	1949	1949	0
41	20231101	183200	613334564	1949	1949	1949	1949	0
42	20231101	183100	613334564	1949	1949	1949	1949	0
43	20231101	183000	613334564	1949	1949	1949	1949	0
44	20231101	182900	613334564	1949	1949	1949	1949	0
45	20231101	182800	613334564	1949	1949	1949	1949	0
46	20231101	182700	613334564	1949	1949	1949	1949	0
47	20231101	182600	613334564	1949	1949	1949	1949	0
48	20231101	182500	613334564	1949	1949	1949	1949	0
49	20231101	182400	613334564	1949	1949	1949	1949	0
50	20231101	182300	613334564	1949	1949	1949	1949	0
51	20231101	182200	613334564	1949	1949	1949	1949	0
52	20231101	182100	613334564	1949	1949	1949	1949	0
53	20231101	182000	613334564	1949	1949	1949	1949	0
54	20231101	181900	613334564	1949	1949	1949	1949	0
55	20231101	181800	613334564	1949	1949	1949	1949	0
56	20231101	181700	613334564	1949	1949	1949	1949	0
57	20231101	181600	613334564	1949	1949	1949	1949	0
58	20231101	181500	613334564	1949	1949	1949	1949	0
59	20231101	181400	613334564	1949	1949	1949	1949	0
60	20231101	181300	613334564	1949	1949	1949	1949	0
61	20231101	181200	613334564	1949	1949	1949	1949	0
62	20231101	181100	613334564	1949	1949	1949	1949	4469
63	20231101	181000	613334564	1949	1949	1949	1949	0
64	20231101	180900	613334564	1949	1949	1949	1949	0
65	20231101	180800	613334564	1949	1949	1949	1949	0
66	20231101	180700	613334564	1949	1949	1949	1949	0
67	20231101	180600	613334564	1949	1949	1949	1949	0
68	20231101	180500	613334564	1949	1949	1949	1949	0
69	20231101	180400	613334564	1949	1949	1949	1949	0
70	20231101	180300	613334564	1949	1949	1949	1949	0
71	20231101	180200	613334564	1949	1949	1949	1949	0
72	20231101	180100	613334564	1949	1949	1949	1949	0
73	20231101	180000	613334564	1949	1949	1949	1949	0
74	20231101	175900	613334564	1949	1949	1949	1949	0
75	20231101	175800	613334564	1949	1949	1949	1949	0
76	20231101	175700	613334564	1949	1949	1949	1949	0
77	20231101	175600	613334564	1949	1949	1949	1949	0
78	20231101	175500	613334564	1949	1949	1949	1949	0
79	20231101	175400	613334564	1949	1949	1949	1949	0
80	20231101	175300	613334564	1949	1949	1949	1949	0
81	20231101	175200	613334564	1949	1949	1949	1949	0
82	20231101	175100	613334564	1949	1949	1949	1949	0
83	20231101	175000	613334564	1949	1949	1949	1949	0
84	20231101	174900	613334564	1949	1949	1949	1949	0
85	20231101	174800	613334564	1949	1949	1949	1949	0
86	20231101	174700	613334564	1949	1949	1949	1949	0
87	20231101	174600	613334564	1949	1949	1949	1949	0
88	20231101	174500	613334564	1949	1949	1949	1949	0
89	20231101	174400	613334564	1949	1949	1949	1949	0
90	20231101	174300	613334564	1949	1949	1949	1949	0
91	20231101	174200	613334564	1949	1949	1949	1949	0
92	20231101	174100	613334564	1949	1949	1949	1949	4469
93	20231101	174000	613334564	1949	1949	1949	1949	0
94	20231101	173900	613334564	1949	1949	1949	1949	0
95	20231101	173800	613334564	1949	1949	1949	1949	0
96	20231101	173700	613334564	1949	1949	1949	1949	0
97	20231101	173600	613334564	1949	1949	1949	1949	0
98	20231101	173500	613334564	1949	1949	1949	1949	0
99	20231101	173400	613334564	1949	1949	1949	1949	0
100	20231101	173300	613334564	1949	1949	1949	1949	0
101	20231101	173200	613334564	1949	1949	1949	1949	0
102	20231101	173100	613334564	1949	1949	1949	1949	0
103	20231101	173000	613334564	1949	1949	1949	1949	0
104	20231101	172900	613334564	1949	1949	1949	1949	0
105	20231101	172800	613334564	1949	1949	1949	1949	0
106	20231101	172700	613334564	1949	1949	1949	1949	0
107	20231101	172600	613334564	1949	1949	1949	1949	0
108	20231101	172500	613334564	1949	1949	1949	1949	0
109	20231101	172400	613334564	1949	1949	1949	1949	0
110	20231101	172300	613334564	1949	1949	1949	1949	0
111	20231101	172200	613334564	1949	1949	1949	1949	0
112	20231101	172100	613334564	1949	1949	1949	1949	0
113	20231101	172000	613334564	1949	1949	1949	1949	0
114	20231101	171900	613334564	1949	1949	1949	1949	0
115	20231101	171800	613334564	1949	1949	1949	1949	0
116	20231101	171700	613334564	1949	1949	1949	1949	0
117	20231101	171600	613334564	1949	1949	1949	1949	0
118	20231101	171500	613334564	1949	1949	1949	1949	0
119	20231101	171400	613334564	1949	1949	1949	1949	0
120	20231101	171300	613334564	1949	1949	1949	1949	0
121	20231101	171200	613334564	1949	1949	1949	1949	0
122	20231101	171100	613334564	1949	1949	1949	1949	4469
123	20231101	171000	613334564	1949	1949	1949	1949	0
124	20231101	170900	613334564	1949	1949	1949	1949	0
125	20231101	170800	613334564	1949	1949	1949	1949	0
126	20231101	170700	613334564	1949	1949	1949	1949	0
127	20231101	170600	613334564	1949	1949	1949	1949	0
128	20231101	170500	613334564	1949	1949	1949	1949	0
129	20231101	170400	613334564	1949	1949	1949	1949	0
130	20231101	170300	613334564	1949	1949	1949	1949	0
131	20231101	170200	613334564	1949	1949	1949	1949	0
132	20231101	170100	613334564	1949	1949	1949	1949	0
133	20231101	170000	613334564	1949	1949	1949	1949	0
134	20231101	165900	613334564	1949	1949	1949	1949	0
135	20231101	165800	613334564	1949	1949	1949	1949	0
136	20231101	165700	613334564	1949	1949	1949	1949	0
137	20231101	165600	613334564	1949	1949	1949	1949	0
138	20231101	165500	613334564	1949	1949	1949	1949	0
139	20231101	165400	613334564	1949	1949	1949	1949	0
140	20231101	165300	613334564	1949	1949	1949	1949	0
141	20231101	165200	613334564	1949	1949	1949	1949	0
142	20231101	165100	613334564	1949	1949	1949	1949	0
143	20231101	165000	613334564	1949	1949	1949	1949	0
144	20231101	164900	613334564	1949	1949	1949	1949	0
145	20231101	164800	613334564	1949	1949	1949	1949	0
146	20231101	164700	613334564	1949	1949	1949	1949	0
147	20231101	164600	613334564	1949	1949	1949	1949	0
148	20231101	164500	613334564	1949	1949	1949	1949	0
149	20231101	164400	613334564	1949	1949	1949	1949	0
150	20231101	164300	613334564	1949	1949	1949	1949	0
151	20231101	164200	613334564	1949	1949	1949	1949	0
152	20231101	164100	613334564	1949	1949	1949	1949	4469
153	20231101	164000	613334564	1949	1949	1949	1949	0
154	20231101	163900	613334564	1949	1949	1949	1949	0
155	20231101	163800	613334564	1949	1949	1949	1949	0
156	20231101	163700	613334564	1949	1949	1949	1949	0
157	20231101	163600	613334564	1949	1949	1949	1949	0
158	20231101	163500	613334564	1949	1949	1949	1949	0
159	20231101	163400	613334564	1949	1949	1949	1949	0
160	20231101	163300	613334564	1949	1949	1949	1949	0
161	20231101	163200	613334564	1949	1949	1949	1949	0
162	20231101	163100	613334564	1949	1949	1949	1949	0
163	20231101	163000	613334564	1949	1949	1949	1949	0
164	20231101	162900	613334564	1949	1949	1949	1949	0
165	20231101	162800	613334564	1949	1949	1949	1949	0
166	20231101	162700	613334564	1949	1949	1949	1949	0
167	20231101	162600	613334564	1949	1949	1949	1949	0
168	20231101	162500	613334564	1949	1949	1949	1949	0
169	20231101	162400	613334564	1949	1949	1949	1949	0
170	20231101	162300	613334564	1949	1949	1949	1949	0
171	20231101	162200	613334564	1949	1949	1949	1949	0
172	20231101	162100	613334564	1949	1949	1949	1949	0
173	20231101	162000	613334564	1949	1949	1949	1949	0
174	20231101	161900	613334564	1949	1949	1949	1949	0
175	20231101	161800	613334564	1949	1949	1949	1949	0
176	20231101	161700	613334564	1949	1949	1949	1949	0
177	20231101	161600	613334564	1949	1949	1949	1949	0
178	20231101	161500	613334564	1949	1949	1949	1949	0
179	20231101	161400	613334564	1949	1949	1949	1949	0
180	20231101	161300	613334564	1949	1949	1949	1949	0
181	20231101	161200	613334564	1949	1949	1949	1949	0
182	20231101	161100	613334564	1949	1949	1949	1949	4469
183	20231101	161000	613334564	1949	1949	1949	1949	0
184	20231101	160900	613334564	1949	1949	1949	1949	0
185	20231101	160800	613334564	1949	1949	1949	1949	0
186	20231101	160700	613334564	1949	1949	1949	1949	0
187	20231101	160600	613334564	1949	1949	1949	1949	0
188	20231101	160500	613334564	1949	1949	1949	1949	0
189	20231101	160400	613334564	1949	1949	1949	1949	0
190	20231101	160300	613334564	1949	1949	1949	1949	0
191	20231101	160200	613334564	1949	1949	1949	1949	0
192	20231101	160100	613334564	1949	1949	1949	1949	0
193	20231101	160000	613334564	1949	1949	1949	1949	0
194	20231101	155900	613334564	1949	1949	1949	1949	0
195	20231101	155800	613334564	1949	1949	1949	1949	0
196	20231101	155700	613334564	1949	1949	1949	1949	0
197	20231101	155600	613334564	1949	1949	1949	1949	0
198	20231101	155500	613334564	1949	1949	1949	1949	0
199	20231101	155400	613334564	1949	1949	1949	1949	0
200	20231101	155300	613334564	1949	1949	1949	1949	0
201	20231101	155200	613334564	1949	1949	1949	1949	0
202	20231101	155100	613334564	1949	1949	1949	1949	0
203	20231101	155000	613334564	1949	1949	1949	1949	0
204	20231101	154900	613334564	1949	1949	1949	1949	0
205	20231101	154800	613334564	1949	1949	1949	1949	0
206	20231101	154700	613334564	1949	1949	1949	1949	0
207	20231101	154600	613334564	1949	1949	1949	1949	0
208	20231101	154500	613334564	1949	1949	1949	1949	0
209	20231101	154400	613334564	1949	1949	1949	1949	0
210	20231101	154300	613334564	1949	1949	1949	1949	0
211	20231101	154200	613334564	1949	1949	1949	1949	0
212	20231101	154100	613334564	1949	1949	1949	1949	4469
213	20231101	154000	613334564	1949	1949	1949	1949	0
214	20231101	153900	613334564	1949	1949	1949	1949	0
215	20231101	153800	613334564	1949	1949	1949	1949	0
216	20231101	153700	613334564	1949	1949	1949	1949	0
217	20231101	153600	613334564	1949	1949	1949	1949	0
218	20231101	153500	613334564	1949	1949	1949	1949	0
219	20231101	153400	613334564	1949	1949	1949	1949	0
220	20231101	153300	613334564	1949	1949	1949	1949	0
221	20231101	153200	613334564	1949	1949	1949	1949	0
222	20231101	153100	613334564	1949	1949	1949	1949	0
223	20231101	153000	613334564	1949	1949	1949	1949	4469
224	20231101	152900	604624483	1949	1949	1949	1949	0
225	20231101	152800	604624483	1949	1949	1949	1949	0
226	20231101	152700	604624483	1949	1949	1949	1949	0
227	20231101	152600	604624483	1949	1949	1949	1949	0
228	20231101	152500	604624483	1949	1949	1949	1949	0
229	20231101	152400	604624483	1949	1949	1949	1949	0
230	20231101	152300	604624483	1949	1949	1949	1949	0
231	20231101	152200	604624483	1949	1949	1949	1949	0
232	20231101	152100	604624483	1949	1949	1949	1949	0
233	20231101	152000	604624483	1949	1949	1949	1949	0
234	20231101	151900	604624483	1949	1947	1949	1947	179
235	20231101	151800	604275918	1949	1950	1950	1949	11
236	20231101	151700	604254478	1940	1940	1951	1940	1856
237	20231101	151600	600653069	1940	1937	1940	1922	6925
238	20231101	151500	587297866	1954	1954	1954	1954	0
239	20231101	151400	587297866	1954	1954	1954	1937	274
240	20231101	151300	586763910	1954	1953	1954	1953	438
241	20231101	151200	585908061	1953	1954	1954	1953	18
242	20231101	151100	585872892	1954	1954	1955	1954	149
243	20231101	151000	585581704	1955	1947	1955	1947	2230
244	20231101	150900	581237220	1947	1937	1947	1937	2750
245	20231101	150800	575904466	1936	1932	1936	1931	6020
246	20231101	150700	564276564	1931	1933	1933	1931	1883
247	20231101	150600	560638643	1933	1932	1933	1932	206
248	20231101	150500	560240551	1933	1933	1933	1933	50
249	20231101	150400	560143901	1932	1932	1932	1932	215
250	20231101	150300	559728521	1932	1932	1932	1932	364
251	20231101	150200	559025273	1932	1933	1933	1932	134
252	20231101	150100	558766285	1933	1933	1933	1933	1
253	20231101	150000	558764352	1933	1933	1933	1933	26
254	20231101	145900	558714094	1934	1934	1934	1934	835
255	20231101	145800	557099204	1935	1935	1935	1935	0
256	20231101	145700	557099204	1935	1935	1935	1935	0
257	20231101	145600	557099204	1935	1934	1935	1934	447
258	20231101	145500	556234705	1934	1934	1934	1934	0
259	20231101	145400	556234705	1934	1934	1934	1934	0
260	20231101	145300	556234705	1934	1934	1934	1934	3
261	20231101	145200	556228903	1934	1934	1934	1934	500
262	20231101	145100	555261903	1934	1934	1934	1934	300
263	20231101	145000	554681703	1935	1935	1935	1935	4
264	20231101	144900	554673963	1935	1931	1935	1931	304
265	20231101	144800	554086929	1931	1930	1931	1930	5325
266	20231101	144700	543804374	1931	1931	1931	1931	56
267	20231101	144600	543696238	1931	1931	1931	1931	0
268	20231101	144500	543696238	1931	1932	1932	1931	759
269	20231101	144400	542230587	1931	1931	1931	1931	17
270	20231101	144300	542197760	1932	1932	1932	1932	38
271	20231101	144200	542124344	1937	1937	1937	1937	21
272	20231101	144100	542083667	1938	1938	1938	1938	0
273	20231101	144000	542083667	1938	1937	1938	1937	51
274	20231101	143900	541984830	1932	1935	1935	1932	5984
275	20231101	143800	530421459	1937	1937	1937	1937	100
276	20231101	143700	530227759	1937	1937	1937	1937	100
277	20231101	143600	530034059	1938	1937	1938	1937	1102
278	20231101	143500	527898386	1933	1933	1933	1933	20
279	20231101	143400	527859726	1938	1938	1938	1938	0
280	20231101	143300	527859726	1938	1937	1938	1937	500
281	20231101	143200	526890964	1932	1932	1932	1932	0
282	20231101	143100	526890964	1932	1932	1932	1932	0
283	20231101	143000	526890964	1932	1932	1932	1932	0
284	20231101	142900	526890964	1932	1932	1932	1932	0
285	20231101	142800	526890964	1932	1932	1932	1932	5
286	20231101	142700	526881304	1938	1938	1938	1938	0
287	20231101	142600	526881304	1938	1938	1938	1938	0
288	20231101	142500	526881304	1938	1938	1938	1938	0
289	20231101	142400	526881304	1938	1938	1938	1938	0
290	20231101	142300	526881304	1938	1938	1938	1938	33
291	20231101	142200	526817350	1938	1938	1938	1938	0
292	20231101	142100	526817350	1938	1938	1938	1938	0
293	20231101	142000	526817350	1938	1931	1938	1931	2
294	20231101	141900	526813481	1938	1931	1938	1931	775
295	20231101	141800	525316928	1931	1931	1931	1931	901
296	20231101	141700	523577097	1932	1932	1932	1932	100
297	20231101	141600	523383897	1931	1931	1931	1931	0
298	20231101	141500	523383897	1931	1931	1931	1931	100
299	20231101	141400	523190797	1937	1937	1937	1937	1455
300	20231101	141300	520372462	1938	1937	1938	1937	1041
301	20231101	141200	518355982	1937	1937	1937	1937	51
302	20231101	141100	518257195	1939	1939	1939	1939	0
303	20231101	141000	518257195	1939	1939	1939	1939	0
304	20231101	140900	518257195	1939	1939	1939	1939	0
305	20231101	140800	518257195	1939	1939	1939	1939	0
306	20231101	140700	518257195	1939	1939	1939	1939	0
307	20231101	140600	518257195	1939	1939	1939	1939	12
308	20231101	140500	518233927	1940	1939	1940	1939	524
309	20231101	140400	517217432	1939	1939	1939	1939	1900
310	20231101	140300	513533332	1938	1938	1938	1938	100
311	20231101	140200	513339532	1938	1938	1938	1938	5
312	20231101	140100	513329842	1930	1930	1930	1930	22
313	20231101	140000	513287382	1938	1938	1938	1938	10
314	20231101	135900	513268002	1939	1939	1939	1939	1
315	20231101	135800	513266063	1928	1936	1936	1928	5760
316	20231101	135700	502147837	1939	1939	1939	1939	0
317	20231101	135600	502147837	1939	1939	1939	1939	2
318	20231101	135500	502143959	1939	1939	1939	1939	1
319	20231101	135400	502142020	1933	1933	1933	1933	0
320	20231101	135300	502142020	1933	1933	1933	1933	10
321	20231101	135200	502122690	1933	1933	1933	1933	0
322	20231101	135100	502122690	1933	1935	1935	1933	653
323	20231101	135000	500860438	1939	1939	1939	1939	0
324	20231101	134900	500860438	1939	1939	1939	1939	50
325	20231101	134800	500763488	1939	1939	1939	1939	30
326	20231101	134700	500705318	1939	1939	1939	1939	267
327	20231101	134600	500187605	1939	1939	1939	1939	0
328	20231101	134500	500187605	1939	1939	1939	1939	1
329	20231101	134400	500185666	1940	1940	1940	1940	50
330	20231101	134300	500088666	1940	1940	1940	1940	0
331	20231101	134200	500088666	1940	1937	1940	1937	648
332	20231101	134100	498831653	1930	1930	1930	1930	4
333	20231101	134000	498823933	1932	1932	1932	1932	2426
334	20231101	133900	494136901	1932	1935	1935	1932	268
335	20231101	133800	493618872	1936	1936	1936	1936	2685
336	20231101	133700	488420712	1937	1938	1938	1937	89
337	20231101	133600	488248237	1939	1940	1940	1939	9979
338	20231101	133500	468888978	1940	1943	1943	1940	934
339	20231101	133400	467075777	1943	1946	1946	1943	907
340	20231101	133300	465311944	1947	1947	1947	1947	100
341	20231101	133200	465117244	1948	1948	1948	1948	200
342	20231101	133100	464727644	1948	1948	1948	1948	200
343	20231101	133000	464338044	1948	1948	1948	1948	0
344	20231101	132900	464338044	1948	1948	1948	1948	106
345	20231101	132800	464131556	1948	1945	1948	1945	30
346	20231101	132700	464073131	1948	1948	1948	1948	10
347	20231101	132600	464053651	1948	1948	1948	1948	50
348	20231101	132500	463956251	1949	1948	1949	1944	1007
349	20231101	132400	461995950	1949	1949	1949	1949	0
350	20231101	132300	461995950	1949	1949	1949	1949	0
351	20231101	132200	461995950	1949	1949	1949	1949	432
352	20231101	132100	461153982	1949	1949	1949	1949	1000
353	20231101	132000	459204982	1949	1949	1949	1949	124
354	20231101	131900	458963306	1950	1950	1950	1950	0
355	20231101	131800	458963306	1950	1950	1950	1950	111
356	20231101	131700	458746856	1950	1950	1950	1950	145
357	20231101	131600	458464106	1950	1950	1950	1950	0
358	20231101	131500	458464106	1950	1950	1950	1950	0
359	20231101	131400	458464106	1950	1950	1950	1950	500
360	20231101	131300	457489106	1950	1949	1950	1949	1656
361	20231101	131200	454261246	1949	1949	1949	1949	0
362	20231101	131100	454261246	1949	1949	1949	1949	0
363	20231101	131000	454261246	1949	1949	1949	1949	1300
364	20231101	130900	451727546	1949	1949	1949	1949	0
365	20231101	130800	451727546	1949	1949	1949	1949	0
366	20231101	130700	451727546	1949	1949	1949	1949	0
367	20231101	130600	451727546	1949	1950	1950	1949	2162
368	20231101	130500	447511667	1951	1954	1954	1951	427
369	20231101	130400	446678350	1954	1954	1954	1954	0
370	20231101	130300	446678350	1954	1954	1954	1954	100
371	20231101	130200	446482950	1954	1954	1954	1954	1300
372	20231101	130100	443942750	1954	1953	1954	1952	1471
373	20231101	130000	441068757	1954	1954	1954	1954	0
374	20231101	125900	441068757	1954	1954	1954	1954	0
375	20231101	125800	441068757	1954	1955	1955	1954	624
376	20231101	125700	439849388	1955	1957	1957	1955	312
377	20231101	125600	439238893	1957	1957	1957	1957	0
378	20231101	125500	439238893	1957	1957	1957	1957	0
379	20231101	125400	439238893	1957	1957	1957	1957	10
380	20231101	125300	439219323	1958	1958	1958	1958	0
381	20231101	125200	439219323	1958	1958	1958	1958	0
382	20231101	125100	439219323	1958	1958	1958	1958	100
383	20231101	125000	439023523	1958	1958	1958	1958	1
384	20231101	124900	439021565	1958	1958	1958	1958	0
385	20231101	124800	439021565	1958	1958	1958	1958	50
386	20231101	124700	438923665	1959	1959	1959	1959	312
387	20231101	124600	438312457	1959	1959	1959	1959	0
388	20231101	124500	438312457	1959	1959	1959	1959	0
389	20231101	124400	438312457	1959	1959	1959	1959	0
390	20231101	124300	438312457	1959	1959	1959	1959	114
391	20231101	124200	438089131	1960	1960	1960	1960	17
392	20231101	124100	438055811	1960	1960	1960	1960	831
393	20231101	124000	436427051	1960	1960	1960	1960	75
394	20231101	123900	436280051	1961	1961	1961	1961	148
395	20231101	123800	435989823	1961	1961	1961	1961	549
396	20231101	123700	434913234	1961	1961	1961	1961	0
397	20231101	123600	434913234	1961	1961	1961	1961	0
398	20231101	123500	434913234	1961	1961	1961	1961	76
399	20231101	123400	434764198	1961	1961	1961	1961	0
400	20231101	123300	434764198	1961	1967	1967	1961	21
401	20231101	123200	434722952	1967	1967	1967	1967	1
402	20231101	123100	434720985	1961	1961	1961	1961	0
403	20231101	123000	434720985	1961	1961	1961	1961	0
404	20231101	122900	434720985	1961	1969	1969	1961	1400
405	20231101	122800	431975559	1961	1969	1969	1961	2131
406	20231101	122700	427792815	1969	1972	1972	1969	214
407	20231101	122600	427371446	1965	1965	1965	1965	574
408	20231101	122500	426243536	1962	1962	1962	1962	0
409	20231101	122400	426243536	1962	1973	1973	1961	90
410	20231101	122300	426066945	1959	1959	1959	1959	0
411	20231101	122200	426066945	1959	1962	1962	1959	1949
412	20231101	122100	422247631	1965	1968	1968	1965	172
413	20231101	122000	421909323	1975	1975	1975	1975	0
414	20231101	121900	421909323	1975	1976	1976	1975	103
415	20231101	121800	421705896	1976	1976	1976	1976	17
416	20231101	121700	421672304	1968	1968	1968	1968	0
417	20231101	121600	421672304	1968	1975	1977	1968	1359
418	20231101	121500	418986324	1974	1976	1976	1974	9
419	20231101	121400	418968554	1973	1977	1977	1973	220
420	20231101	121300	418534415	1977	1979	1980	1976	204
421	20231101	121200	418130511	1981	1971	1983	1971	11576
422	20231101	121100	395255887	1971	1969	1971	1969	4218
423	20231101	121000	386945640	1970	1970	1970	1967	1303
424	20231101	120900	384379025	1970	1964	1970	1964	8243
425	20231101	120800	368164660	1964	1964	1964	1964	205
426	20231101	120700	367762040	1964	1963	1964	1963	1767
427	20231101	120600	364292725	1963	1963	1963	1963	2
428	20231101	120500	364288799	1963	1963	1963	1963	5
429	20231101	120400	364278984	1963	1961	1963	1961	213
430	20231101	120300	363861178	1961	1961	1961	1961	1
431	20231101	120200	363859217	1962	1962	1962	1962	3
432	20231101	120100	363853331	1960	1960	1960	1960	0
433	20231101	120000	363853331	1960	1960	1960	1960	11
434	20231101	115900	363831771	1960	1960	1960	1960	0
435	20231101	115800	363831771	1960	1960	1960	1960	810
436	20231101	115700	362244171	1960	1960	1960	1960	300
437	20231101	115600	361656171	1962	1962	1962	1962	9
438	20231101	115500	361638513	1959	1959	1959	1959	0
439	20231101	115400	361638513	1959	1959	1959	1959	0
440	20231101	115300	361638513	1959	1959	1959	1959	0
441	20231101	115200	361638513	1959	1959	1959	1959	0
442	20231101	115100	361638513	1959	1959	1959	1959	0
443	20231101	115000	361638513	1959	1959	1959	1959	0
444	20231101	114900	361638513	1959	1959	1959	1959	8
445	20231101	114800	361622841	1962	1960	1962	1959	190
446	20231101	114700	361250326	1962	1962	1962	1962	151
447	20231101	114600	360954064	1962	1962	1962	1962	0
448	20231101	114500	360954064	1962	1962	1962	1962	1
449	20231101	114400	360952102	1952	1952	1952	1952	1
450	20231101	114300	360950150	1962	1962	1962	1962	52
451	20231101	114200	360848126	1950	1950	1950	1950	0
452	20231101	114100	360848126	1950	1950	1950	1950	5
453	20231101	114000	360838376	1950	1950	1950	1950	4257
454	20231101	113900	352537226	1950	1950	1950	1950	568
455	20231101	113800	351429626	1950	1950	1950	1950	0
456	20231101	113700	351429626	1950	1950	1950	1950	0
457	20231101	113600	351429626	1950	1962	1962	1950	230
458	20231101	113500	350980894	1962	1962	1962	1962	0
459	20231101	113400	350980894	1962	1962	1962	1962	0
460	20231101	113300	350980894	1962	1962	1962	1962	10
461	20231101	113200	350961274	1962	1962	1962	1962	261
462	20231101	113100	350449192	1962	1962	1962	1962	234
463	20231101	113000	349990084	1962	1956	1962	1956	8808
464	20231101	112900	332749583	1955	1955	1955	1955	0
465	20231101	112800	332749583	1955	1955	1955	1955	0
466	20231101	112700	332749583	1955	1955	1955	1955	50
467	20231101	112600	332651833	1950	1950	1953	1950	356
468	20231101	112500	331956868	1950	1941	1950	1941	2508
469	20231101	112400	327069418	1950	1945	1950	1945	1288
470	20231101	112300	324558068	1941	1941	1941	1941	0
471	20231101	112200	324558068	1941	1940	1941	1940	872
472	20231101	112100	322865973	1940	1940	1940	1940	43
473	20231101	112000	322782553	1940	1940	1940	1940	0
474	20231101	111900	322782553	1940	1940	1940	1940	0
475	20231101	111800	322782553	1940	1940	1940	1940	0
476	20231101	111700	322782553	1940	1931	1940	1931	2
477	20231101	111600	322778682	1931	1931	1931	1931	2
478	20231101	111500	322774820	1930	1930	1930	1930	0
479	20231101	111400	322774820	1930	1930	1930	1930	0
480	20231101	111300	322774820	1930	1930	1930	1930	25
481	20231101	111200	322726570	1930	1933	1934	1930	20328
482	20231101	111100	283474947	1934	1934	1934	1934	1
483	20231101	111000	283473013	1945	1945	1945	1945	0
484	20231101	110900	283473013	1945	1933	1945	1933	1499
485	20231101	110800	280575086	1933	1934	1934	1933	9991
486	20231101	110700	261261387	1945	1945	1945	1945	0
487	20231101	110600	261261387	1945	1945	1945	1945	5
488	20231101	110500	261251662	1932	1932	1932	1932	29
489	20231101	110400	261195634	1948	1948	1948	1948	0
490	20231101	110300	261195634	1948	1946	1948	1946	795
491	20231101	110200	259647776	1945	1945	1945	1945	7
492	20231101	110100	259634161	1930	1932	1932	1930	3701
493	20231101	110000	252488661	1945	1944	1945	1944	40
494	20231101	105900	252410863	1947	1947	1947	1947	0
495	20231101	105800	252410863	1947	1947	1947	1947	5
496	20231101	105700	252401128	1932	1932	1932	1932	0
497	20231101	105600	252401128	1932	1932	1932	1932	1500
498	20231101	105500	249503128	1932	1932	1932	1932	0
499	20231101	105400	249503128	1932	1938	1938	1932	10411
500	20231101	105300	229385437	1938	1938	1938	1938	142
501	20231101	105200	229110241	1938	1946	1946	1938	10095
502	20231101	105100	209526021	1939	1939	1939	1939	0
503	20231101	105000	209526021	1939	1939	1939	1939	0
504	20231101	104900	209526021	1939	1941	1941	1939	1084
505	20231101	104800	207422804	1950	1950	1950	1950	0
506	20231101	104700	207422804	1950	1950	1950	1950	0
507	20231101	104600	207422804	1950	1950	1950	1950	0
508	20231101	104500	207422804	1950	1950	1950	1950	0
509	20231101	104400	207422804	1950	1950	1950	1950	0
510	20231101	104300	207422804	1950	1941	1950	1941	2
511	20231101	104200	207418913	1941	1941	1941	1941	650
512	20231101	104100	206157263	1950	1946	1950	1946	100
513	20231101	104000	205962363	1946	1946	1946	1946	136
514	20231101	103900	205697707	1945	1940	1945	1940	610
515	20231101	103800	204514232	1941	1945	1946	1941	911
516	20231101	103700	202745958	1946	1946	1946	1946	0
517	20231101	103600	202745958	1946	1946	1946	1946	0
518	20231101	103500	202745958	1946	1946	1946	1946	0
519	20231101	103400	202745958	1946	1946	1946	1946	0
520	20231101	103300	202745958	1946	1941	1946	1941	585
521	20231101	103200	201607673	1945	1945	1945	1941	780
522	20231101	103100	200091375	1941	1941	1941	1941	1
523	20231101	103000	200089434	1941	1946	1946	1941	566
524	20231101	102900	198989466	1946	1948	1948	1946	859
525	20231101	102800	197317840	1948	1948	1948	1948	0
526	20231101	102700	197317840	1948	1948	1948	1948	0
527	20231101	102600	197317840	1948	1948	1948	1948	0
528	20231101	102500	197317840	1948	1948	1948	1948	200
529	20231101	102400	196928240	1957	1957	1957	1957	7
530	20231101	102300	196914541	1956	1956	1956	1956	0
531	20231101	102200	196914541	1956	1956	1956	1956	191
532	20231101	102100	196540945	1956	1956	1956	1956	51
533	20231101	102000	196441189	1956	1956	1956	1956	0
534	20231101	101900	196441189	1956	1956	1956	1956	0
535	20231101	101800	196441189	1956	1956	1956	1956	0
536	20231101	101700	196441189	1956	1956	1956	1956	0
537	20231101	101600	196441189	1956	1956	1956	1956	0
538	20231101	101500	196441189	1956	1956	1956	1956	111
539	20231101	101400	196224073	1956	1956	1956	1956	100
540	20231101	101300	196028473	1956	1956	1956	1956	51
541	20231101	101200	195928717	1959	1959	1959	1959	0
542	20231101	101100	195928717	1959	1959	1959	1959	0
543	20231101	101000	195928717	1959	1959	1959	1959	159
544	20231101	100900	195617236	1960	1960	1960	1960	0
545	20231101	100800	195617236	1960	1960	1960	1960	0
546	20231101	100700	195617236	1960	1957	1960	1957	3559
547	20231101	100600	188647291	1956	1956	1956	1956	597
548	20231101	100500	187479559	1956	1955	1956	1955	1021
549	20231101	100400	185482733	1956	1956	1956	1956	19
550	20231101	100300	185445569	1956	1956	1956	1956	800
551	20231101	100200	183880769	1956	1956	1956	1956	1553
552	20231101	100100	180843101	1957	1957	1957	1957	5
553	20231101	100000	180833316	1940	1950	1950	1940	799
554	20231101	095900	179280928	1950	1950	1950	1950	1
555	20231101	095800	179278978	1957	1957	1957	1957	413
556	20231101	095700	178470737	1950	1956	1956	1950	165
557	20231101	095600	178148897	1956	1956	1956	1956	1
558	20231101	095500	178146941	1957	1957	1957	1957	250
559	20231101	095400	177657691	1947	1947	1947	1947	549
560	20231101	095300	176588788	1947	1947	1947	1947	500
561	20231101	095200	175615288	1947	1947	1947	1947	281
562	20231101	095100	175068181	1947	1947	1947	1947	1
563	20231101	095000	175066234	1947	1960	1960	1947	250
564	20231101	094900	174576884	1947	1950	1950	1947	100
565	20231101	094800	174381905	1958	1958	1958	1958	1000
566	20231101	094700	172423905	1950	1950	1950	1950	0
567	20231101	094600	172423905	1950	1960	1960	1950	6167
568	20231101	094500	160397017	1954	1960	1960	1954	1068
569	20231101	094400	158309730	1966	1966	1966	1966	1
570	20231101	094300	158307764	1966	1960	1966	1959	116
571	20231101	094200	158080363	1966	1961	1966	1961	202
572	20231101	094100	157683744	1961	1961	1962	1961	13
573	20231101	094000	157658242	1962	1962	1962	1962	3
574	20231101	093900	157652356	1967	1965	1967	1965	101
575	20231101	093800	157453723	1962	1962	1962	1962	0
576	20231101	093700	157453723	1962	1967	1968	1962	473
577	20231101	093600	156523573	1968	1968	1968	1968	9
578	20231101	093500	156505861	1968	1968	1968	1968	5
579	20231101	093400	156496021	1968	1968	1968	1968	2
580	20231101	093300	156492085	1968	1966	1968	1966	23
581	20231101	093200	156446863	1966	1964	1966	1964	2291
582	20231101	093100	151945854	1963	1962	1963	1962	1236
583	20231101	093000	149519641	1960	1960	1960	1960	0
584	20231101	092900	149519641	1960	1961	1963	1960	6948
585	20231101	092800	135892276	1960	1957	1962	1957	9461
586	20231101	092700	117351108	1958	1956	1958	1956	2057
587	20231101	092600	113325556	1955	1954	1955	1954	1201
588	20231101	092500	110977951	1954	1954	1954	1954	1
589	20231101	092400	110975997	1950	1950	1953	1950	3183
590	20231101	092300	104765713	1950	1950	1950	1950	6
591	20231101	092200	104754013	1951	1953	1953	1951	420
592	20231101	092100	103933793	1955	1955	1955	1955	1059
593	20231101	092000	101863448	1957	1955	1957	1955	2000
594	20231101	091900	97951738	1955	1956	1957	1955	163
595	20231101	091800	97633054	1955	1955	1955	1955	1046
596	20231101	091700	95588124	1958	1958	1958	1958	0
597	20231101	091600	95588124	1958	1958	1958	1958	210
598	20231101	091500	95176944	1947	1960	1960	1947	1050
599	20231101	091400	93129544	1960	1949	1960	1948	4482
600	20231101	091300	84382227	1949	1949	1949	1949	33
601	20231101	091200	84317910	1949	1945	1950	1937	582
602	20231101	091100	83185039	1944	1937	1944	1937	2118
603	20231101	091000	79082456	1937	1926	1937	1925	1800
604	20231101	090900	75613573	1937	1937	1937	1937	100
605	20231101	090800	75419873	1937	1932	1937	1932	3213
606	20231101	090700	69203939	1934	1934	1934	1934	100
607	20231101	090600	69010539	1934	1922	1934	1922	1228
608	20231101	090500	66636297	1920	1921	1922	1920	347
609	20231101	090400	65970049	1921	1930	1949	1875	23636
610	20231101	090300	20954118	1932	1935	1935	1932	221
611	20231101	090200	20526501	1935	1935	1955	1935	2003
612	20231101	090100	16627409	1935	1931	1935	1931	432
613	20231101	090000	15792950	1931	1916	1931	1916	8242