KissMeData/008350/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184800	985043401	1954	1954	1954	1954	5941
3	20231027	184700	985043401	1954	1954	1954	1954	0
4	20231027	184600	985043401	1954	1954	1954	1954	0
5	20231027	184500	985043401	1954	1954	1954	1954	0
6	20231027	184400	985043401	1954	1954	1954	1954	0
7	20231027	184300	985043401	1954	1954	1954	1954	0
8	20231027	184200	985043401	1954	1954	1954	1954	0
9	20231027	184100	985043401	1954	1954	1954	1954	0
10	20231027	184000	985043401	1954	1954	1954	1954	0
11	20231027	183900	985043401	1954	1954	1954	1954	0
12	20231027	183800	985043401	1954	1954	1954	1954	0
13	20231027	183700	985043401	1954	1954	1954	1954	0
14	20231027	183600	985043401	1954	1954	1954	1954	0
15	20231027	183500	985043401	1954	1954	1954	1954	0
16	20231027	183400	985043401	1954	1954	1954	1954	0
17	20231027	183300	985043401	1954	1954	1954	1954	0
18	20231027	183200	985043401	1954	1954	1954	1954	0
19	20231027	183100	985043401	1954	1954	1954	1954	0
20	20231027	183000	985043401	1954	1954	1954	1954	0
21	20231027	182900	985043401	1954	1954	1954	1954	0
22	20231027	182800	985043401	1954	1954	1954	1954	0
23	20231027	182700	985043401	1954	1954	1954	1954	0
24	20231027	182600	985043401	1954	1954	1954	1954	0
25	20231027	182500	985043401	1954	1954	1954	1954	0
26	20231027	182400	985043401	1954	1954	1954	1954	0
27	20231027	182300	985043401	1954	1954	1954	1954	0
28	20231027	182200	985043401	1954	1954	1954	1954	0
29	20231027	182100	985043401	1954	1954	1954	1954	0
30	20231027	182000	985043401	1954	1954	1954	1954	0
31	20231027	181900	985043401	1954	1954	1954	1954	0
32	20231027	181800	985043401	1954	1954	1954	1954	5941
33	20231027	181700	985043401	1954	1954	1954	1954	0
34	20231027	181600	985043401	1954	1954	1954	1954	0
35	20231027	181500	985043401	1954	1954	1954	1954	0
36	20231027	181400	985043401	1954	1954	1954	1954	0
37	20231027	181300	985043401	1954	1954	1954	1954	0
38	20231027	181200	985043401	1954	1954	1954	1954	0
39	20231027	181100	985043401	1954	1954	1954	1954	0
40	20231027	181000	985043401	1954	1954	1954	1954	0
41	20231027	180900	985043401	1954	1954	1954	1954	0
42	20231027	180800	985043401	1954	1954	1954	1954	0
43	20231027	180700	985043401	1954	1954	1954	1954	0
44	20231027	180600	985043401	1954	1954	1954	1954	0
45	20231027	180500	985043401	1954	1954	1954	1954	0
46	20231027	180400	985043401	1954	1954	1954	1954	0
47	20231027	180300	985043401	1954	1954	1954	1954	0
48	20231027	180200	985043401	1954	1954	1954	1954	0
49	20231027	180100	985043401	1954	1954	1954	1954	0
50	20231027	180000	985043401	1954	1954	1954	1954	0
51	20231027	175900	985043401	1954	1954	1954	1954	0
52	20231027	175800	985043401	1954	1954	1954	1954	0
53	20231027	175700	985043401	1954	1954	1954	1954	0
54	20231027	175600	985043401	1954	1954	1954	1954	0
55	20231027	175500	985043401	1954	1954	1954	1954	0
56	20231027	175400	985043401	1954	1954	1954	1954	0
57	20231027	175300	985043401	1954	1954	1954	1954	0
58	20231027	175200	985043401	1954	1954	1954	1954	0
59	20231027	175100	985043401	1954	1954	1954	1954	0
60	20231027	175000	985043401	1954	1954	1954	1954	0
61	20231027	174900	985043401	1954	1954	1954	1954	0
62	20231027	174800	985043401	1954	1954	1954	1954	5941
63	20231027	174700	985043401	1954	1954	1954	1954	0
64	20231027	174600	985043401	1954	1954	1954	1954	0
65	20231027	174500	985043401	1954	1954	1954	1954	0
66	20231027	174400	985043401	1954	1954	1954	1954	0
67	20231027	174300	985043401	1954	1954	1954	1954	0
68	20231027	174200	985043401	1954	1954	1954	1954	0
69	20231027	174100	985043401	1954	1954	1954	1954	0
70	20231027	174000	985043401	1954	1954	1954	1954	0
71	20231027	173900	985043401	1954	1954	1954	1954	0
72	20231027	173800	985043401	1954	1954	1954	1954	0
73	20231027	173700	985043401	1954	1954	1954	1954	0
74	20231027	173600	985043401	1954	1954	1954	1954	0
75	20231027	173500	985043401	1954	1954	1954	1954	0
76	20231027	173400	985043401	1954	1954	1954	1954	0
77	20231027	173300	985043401	1954	1954	1954	1954	0
78	20231027	173200	985043401	1954	1954	1954	1954	0
79	20231027	173100	985043401	1954	1954	1954	1954	0
80	20231027	173000	985043401	1954	1954	1954	1954	0
81	20231027	172900	985043401	1954	1954	1954	1954	0
82	20231027	172800	985043401	1954	1954	1954	1954	0
83	20231027	172700	985043401	1954	1954	1954	1954	0
84	20231027	172600	985043401	1954	1954	1954	1954	0
85	20231027	172500	985043401	1954	1954	1954	1954	0
86	20231027	172400	985043401	1954	1954	1954	1954	0
87	20231027	172300	985043401	1954	1954	1954	1954	0
88	20231027	172200	985043401	1954	1954	1954	1954	0
89	20231027	172100	985043401	1954	1954	1954	1954	0
90	20231027	172000	985043401	1954	1954	1954	1954	0
91	20231027	171900	985043401	1954	1954	1954	1954	0
92	20231027	171800	985043401	1954	1954	1954	1954	5941
93	20231027	171700	985043401	1954	1954	1954	1954	0
94	20231027	171600	985043401	1954	1954	1954	1954	0
95	20231027	171500	985043401	1954	1954	1954	1954	0
96	20231027	171400	985043401	1954	1954	1954	1954	0
97	20231027	171300	985043401	1954	1954	1954	1954	0
98	20231027	171200	985043401	1954	1954	1954	1954	0
99	20231027	171100	985043401	1954	1954	1954	1954	0
100	20231027	171000	985043401	1954	1954	1954	1954	0
101	20231027	170900	985043401	1954	1954	1954	1954	0
102	20231027	170800	985043401	1954	1954	1954	1954	0
103	20231027	170700	985043401	1954	1954	1954	1954	0
104	20231027	170600	985043401	1954	1954	1954	1954	0
105	20231027	170500	985043401	1954	1954	1954	1954	0
106	20231027	170400	985043401	1954	1954	1954	1954	0
107	20231027	170300	985043401	1954	1954	1954	1954	0
108	20231027	170200	985043401	1954	1954	1954	1954	0
109	20231027	170100	985043401	1954	1954	1954	1954	0
110	20231027	170000	985043401	1954	1954	1954	1954	0
111	20231027	165900	985043401	1954	1954	1954	1954	0
112	20231027	165800	985043401	1954	1954	1954	1954	0
113	20231027	165700	985043401	1954	1954	1954	1954	0
114	20231027	165600	985043401	1954	1954	1954	1954	0
115	20231027	165500	985043401	1954	1954	1954	1954	0
116	20231027	165400	985043401	1954	1954	1954	1954	0
117	20231027	165300	985043401	1954	1954	1954	1954	0
118	20231027	165200	985043401	1954	1954	1954	1954	0
119	20231027	165100	985043401	1954	1954	1954	1954	0
120	20231027	165000	985043401	1954	1954	1954	1954	0
121	20231027	164900	985043401	1954	1954	1954	1954	0
122	20231027	164800	985043401	1954	1954	1954	1954	5941
123	20231027	164700	985043401	1954	1954	1954	1954	0
124	20231027	164600	985043401	1954	1954	1954	1954	0
125	20231027	164500	985043401	1954	1954	1954	1954	0
126	20231027	164400	985043401	1954	1954	1954	1954	0
127	20231027	164300	985043401	1954	1954	1954	1954	0
128	20231027	164200	985043401	1954	1954	1954	1954	0
129	20231027	164100	985043401	1954	1954	1954	1954	0
130	20231027	164000	985043401	1954	1954	1954	1954	0
131	20231027	163900	985043401	1954	1954	1954	1954	0
132	20231027	163800	985043401	1954	1954	1954	1954	0
133	20231027	163700	985043401	1954	1954	1954	1954	0
134	20231027	163600	985043401	1954	1954	1954	1954	0
135	20231027	163500	985043401	1954	1954	1954	1954	0
136	20231027	163400	985043401	1954	1954	1954	1954	0
137	20231027	163300	985043401	1954	1954	1954	1954	0
138	20231027	163200	985043401	1954	1954	1954	1954	0
139	20231027	163100	985043401	1954	1954	1954	1954	0
140	20231027	163000	985043401	1954	1954	1954	1954	0
141	20231027	162900	985043401	1954	1954	1954	1954	0
142	20231027	162800	985043401	1954	1954	1954	1954	0
143	20231027	162700	985043401	1954	1954	1954	1954	0
144	20231027	162600	985043401	1954	1954	1954	1954	0
145	20231027	162500	985043401	1954	1954	1954	1954	0
146	20231027	162400	985043401	1954	1954	1954	1954	0
147	20231027	162300	985043401	1954	1954	1954	1954	0
148	20231027	162200	985043401	1954	1954	1954	1954	0
149	20231027	162100	985043401	1954	1954	1954	1954	0
150	20231027	162000	985043401	1954	1954	1954	1954	0
151	20231027	161900	985043401	1954	1954	1954	1954	0
152	20231027	161800	985043401	1954	1954	1954	1954	5941
153	20231027	161700	985043401	1954	1954	1954	1954	0
154	20231027	161600	985043401	1954	1954	1954	1954	0
155	20231027	161500	985043401	1954	1954	1954	1954	0
156	20231027	161400	985043401	1954	1954	1954	1954	0
157	20231027	161300	985043401	1954	1954	1954	1954	0
158	20231027	161200	985043401	1954	1954	1954	1954	0
159	20231027	161100	985043401	1954	1954	1954	1954	0
160	20231027	161000	985043401	1954	1954	1954	1954	0
161	20231027	160900	985043401	1954	1954	1954	1954	0
162	20231027	160800	985043401	1954	1954	1954	1954	0
163	20231027	160700	985043401	1954	1954	1954	1954	0
164	20231027	160600	985043401	1954	1954	1954	1954	0
165	20231027	160500	985043401	1954	1954	1954	1954	0
166	20231027	160400	985043401	1954	1954	1954	1954	0
167	20231027	160300	985043401	1954	1954	1954	1954	0
168	20231027	160200	985043401	1954	1954	1954	1954	0
169	20231027	160100	985043401	1954	1954	1954	1954	0
170	20231027	160000	985043401	1954	1954	1954	1954	0
171	20231027	155900	985043401	1954	1954	1954	1954	0
172	20231027	155800	985043401	1954	1954	1954	1954	0
173	20231027	155700	985043401	1954	1954	1954	1954	0
174	20231027	155600	985043401	1954	1954	1954	1954	0
175	20231027	155500	985043401	1954	1954	1954	1954	0
176	20231027	155400	985043401	1954	1954	1954	1954	0
177	20231027	155300	985043401	1954	1954	1954	1954	0
178	20231027	155200	985043401	1954	1954	1954	1954	0
179	20231027	155100	985043401	1954	1954	1954	1954	0
180	20231027	155000	985043401	1954	1954	1954	1954	0
181	20231027	154900	985043401	1954	1954	1954	1954	0
182	20231027	154800	985043401	1954	1954	1954	1954	5941
183	20231027	154700	985043401	1954	1954	1954	1954	0
184	20231027	154600	985043401	1954	1954	1954	1954	0
185	20231027	154500	985043401	1954	1954	1954	1954	0
186	20231027	154400	985043401	1954	1954	1954	1954	0
187	20231027	154300	985043401	1954	1954	1954	1954	0
188	20231027	154200	985043401	1954	1954	1954	1954	0
189	20231027	154100	985043401	1954	1954	1954	1954	0
190	20231027	154000	985043401	1954	1954	1954	1954	0
191	20231027	153900	985043401	1954	1954	1954	1954	0
192	20231027	153800	985043401	1954	1954	1954	1954	0
193	20231027	153700	985043401	1954	1954	1954	1954	0
194	20231027	153600	985043401	1954	1954	1954	1954	0
195	20231027	153500	985043401	1954	1954	1954	1954	0
196	20231027	153400	985043401	1954	1954	1954	1954	0
197	20231027	153300	985043401	1954	1954	1954	1954	0
198	20231027	153200	985043401	1954	1954	1954	1954	0
199	20231027	153100	985043401	1954	1954	1954	1954	0
200	20231027	153000	985043401	1954	1954	1954	1954	5941
201	20231027	152900	973434687	1959	1959	1959	1959	0
202	20231027	152800	973434687	1959	1959	1959	1959	0
203	20231027	152700	973434687	1959	1959	1959	1959	0
204	20231027	152600	973434687	1959	1959	1959	1959	0
205	20231027	152500	973434687	1959	1959	1959	1959	0
206	20231027	152400	973434687	1959	1959	1959	1959	0
207	20231027	152300	973434687	1959	1959	1959	1959	0
208	20231027	152200	973434687	1959	1959	1959	1959	0
209	20231027	152100	973434687	1959	1959	1959	1959	0
210	20231027	152000	973434687	1959	1959	1959	1959	0
211	20231027	151900	973434687	1959	1956	1959	1956	375
212	20231027	151800	972700212	1956	1959	1959	1956	414
213	20231027	151700	971890086	1959	1959	1959	1956	608
214	20231027	151600	970699306	1956	1959	1959	1956	304
215	20231027	151500	970104670	1956	1959	1959	1956	305
216	20231027	151400	969507669	1959	1959	1959	1959	10
217	20231027	151300	969488079	1959	1959	1959	1959	0
218	20231027	151200	969488079	1959	1959	1959	1956	1529
219	20231027	151100	966494104	1959	1959	1959	1959	320
220	20231027	151000	965867224	1959	1960	1960	1959	10
221	20231027	150900	965847629	1960	1959	1960	1959	132
222	20231027	150800	965589019	1959	1957	1959	1957	233
223	20231027	150700	965133033	1956	1956	1956	1956	376
224	20231027	150600	964397577	1954	1954	1954	1954	6200
225	20231027	150500	952282777	1954	1956	1956	1954	224
226	20231027	150400	951844680	1954	1955	1955	1954	571
227	20231027	150300	950728380	1955	1955	1955	1954	715
228	20231027	150200	949330612	1954	1954	1954	1954	0
229	20231027	150100	949330612	1954	1954	1954	1954	328
230	20231027	150000	948689700	1955	1955	1955	1955	245
231	20231027	145900	948210725	1955	1955	1955	1955	0
232	20231027	145800	948210725	1955	1954	1955	1954	127
233	20231027	145700	947962451	1955	1953	1955	1952	122
234	20231027	145600	947724174	1953	1953	1953	1953	500
235	20231027	145500	946747674	1952	1952	1953	1952	4914
236	20231027	145400	937154636	1952	1952	1952	1952	1295
237	20231027	145300	934626796	1952	1953	1953	1952	1506
238	20231027	145200	931686770	1953	1954	1954	1953	1599
239	20231027	145100	928563729	1954	1954	1954	1954	216
240	20231027	145000	928141665	1954	1954	1954	1954	350
241	20231027	144900	927457765	1954	1955	1955	1954	162
242	20231027	144800	927141216	1955	1955	1955	1955	105
243	20231027	144700	926935941	1955	1955	1955	1955	919
244	20231027	144600	925139296	1955	1955	1955	1955	202
245	20231027	144500	924744386	1955	1955	1955	1955	130
246	20231027	144400	924490236	1955	1954	1955	1952	504
247	20231027	144300	923506199	1956	1952	1956	1952	221
248	20231027	144200	923074343	1952	1956	1956	1952	780
249	20231027	144100	921551216	1956	1956	1956	1956	1
250	20231027	144000	921549260	1954	1956	1956	1954	793
251	20231027	143900	919998987	1956	1956	1956	1956	213
252	20231027	143800	919582359	1955	1955	1955	1955	69
253	20231027	143700	919447464	1953	1955	1955	1953	76
254	20231027	143600	919299009	1955	1955	1955	1955	110
255	20231027	143500	919083959	1953	1953	1953	1953	235
256	20231027	143400	918625004	1953	1954	1956	1953	249
257	20231027	143300	918138700	1955	1955	1955	1955	2945
258	20231027	143200	912381225	1955	1957	1957	1955	1368
259	20231027	143100	909704363	1957	1957	1957	1955	1102
260	20231027	143000	907548037	1957	1957	1957	1956	1205
261	20231027	142900	905190119	1956	1956	1956	1956	126
262	20231027	142800	904943663	1955	1957	1957	1955	161
263	20231027	142700	904628808	1957	1956	1957	1955	2276
264	20231027	142600	900175694	1955	1955	1955	1955	0
265	20231027	142500	900175694	1955	1955	1955	1955	200
266	20231027	142400	899784694	1955	1955	1955	1955	0
267	20231027	142300	899784694	1955	1957	1957	1955	3678
268	20231027	142200	892587428	1957	1957	1957	1957	1612
269	20231027	142100	889432744	1957	1957	1957	1957	126
270	20231027	142000	889186162	1957	1957	1957	1957	84
271	20231027	141900	889021774	1957	1957	1957	1957	1
272	20231027	141800	889019817	1957	1957	1957	1957	1
273	20231027	141700	889017860	1957	1952	1957	1952	11
274	20231027	141600	888996383	1952	1952	1952	1952	0
275	20231027	141500	888996383	1952	1953	1953	1952	600
276	20231027	141400	887824783	1953	1953	1953	1953	0
277	20231027	141300	887824783	1953	1953	1953	1953	200
278	20231027	141200	887434183	1953	1954	1954	1953	201
279	20231027	141100	887041629	1951	1951	1951	1951	2076
280	20231027	141000	882991353	1951	1955	1955	1951	2000
281	20231027	140900	879085743	1956	1956	1956	1956	27
282	20231027	140800	879032931	1956	1955	1956	1955	79
283	20231027	140700	878878412	1956	1956	1956	1956	1226
284	20231027	140600	876480356	1957	1957	1957	1957	659
285	20231027	140500	875190693	1958	1959	1959	1958	220
286	20231027	140400	874759814	1959	1959	1959	1959	0
287	20231027	140300	874759814	1959	1960	1960	1959	1500
288	20231027	140200	871820814	1960	1960	1960	1960	145
289	20231027	140100	871536614	1960	1960	1960	1960	767
290	20231027	140000	870033294	1960	1960	1960	1960	758
291	20231027	135900	868547614	1960	1959	1960	1959	6125
292	20231027	135800	856543081	1959	1959	1959	1959	511
293	20231027	135700	855542032	1959	1959	1959	1959	172
294	20231027	135600	855205084	1959	1959	1959	1959	50
295	20231027	135500	855107134	1959	1960	1960	1959	531
296	20231027	135400	854066895	1960	1960	1960	1960	45
297	20231027	135300	853978695	1960	1960	1960	1960	1017
298	20231027	135200	851985375	1960	1960	1960	1960	4
299	20231027	135100	851977535	1961	1961	1961	1961	198
300	20231027	135000	851589257	1959	1959	1959	1959	0
301	20231027	134900	851589257	1959	1959	1959	1959	9
302	20231027	134800	851571626	1962	1962	1962	1962	0
303	20231027	134700	851571626	1962	1962	1962	1962	0
304	20231027	134600	851571626	1962	1962	1962	1962	0
305	20231027	134500	851571626	1962	1960	1962	1960	411
306	20231027	134400	850765546	1962	1962	1962	1962	105
307	20231027	134300	850559536	1962	1962	1962	1962	6
308	20231027	134200	850547764	1962	1962	1962	1962	3
309	20231027	134100	850541878	1962	1962	1962	1962	0
310	20231027	134000	850541878	1962	1960	1962	1960	391
311	20231027	133900	849775508	1960	1960	1960	1960	105
312	20231027	133800	849569708	1960	1961	1961	1960	10
313	20231027	133700	849550101	1960	1958	1960	1958	1527
314	20231027	133600	846559092	1958	1958	1958	1958	9
315	20231027	133500	846541470	1957	1956	1957	1956	506
316	20231027	133400	845551732	1955	1955	1955	1955	0
317	20231027	133300	845551732	1955	1952	1955	1949	65
318	20231027	133200	845424836	1956	1951	1956	1950	891
319	20231027	133100	843687084	1955	1951	1955	1951	1921
320	20231027	133000	839931537	1955	1955	1955	1952	245
321	20231027	132900	839453063	1955	1955	1955	1955	3
322	20231027	132800	839447198	1955	1955	1955	1955	22
323	20231027	132700	839404188	1956	1956	1956	1950	2581
324	20231027	132600	834369756	1952	1952	1952	1952	2
325	20231027	132500	834365852	1952	1952	1952	1952	20
326	20231027	132400	834326812	1952	1956	1956	1952	3247
327	20231027	132300	827988010	1956	1956	1956	1956	341
328	20231027	132200	827321014	1957	1957	1957	1957	0
329	20231027	132100	827321014	1957	1956	1957	1956	200
330	20231027	132000	826929636	1957	1956	1957	1950	490
331	20231027	131900	825972161	1956	1956	1956	1956	8
332	20231027	131800	825956513	1956	1956	1956	1956	5
333	20231027	131700	825946733	1957	1957	1957	1957	1011
334	20231027	131600	823968206	1957	1957	1957	1957	0
335	20231027	131500	823968206	1957	1952	1957	1950	4373
336	20231027	131400	815424558	1957	1953	1957	1953	112
337	20231027	131300	815205813	1957	1956	1957	1953	402
338	20231027	131200	814420595	1958	1958	1958	1957	40
339	20231027	131100	814342285	1958	1959	1959	1958	60
340	20231027	131000	814224797	1959	1959	1959	1959	3
341	20231027	130900	814218920	1959	1959	1959	1959	0
342	20231027	130800	814218920	1959	1959	1959	1959	61
343	20231027	130700	814099421	1959	1959	1959	1959	21
344	20231027	130600	814058282	1963	1963	1963	1963	0
345	20231027	130500	814058282	1963	1963	1963	1950	1167
346	20231027	130400	811781306	1957	1950	1957	1945	1448
347	20231027	130300	808960711	1962	1962	1962	1962	0
348	20231027	130200	808960711	1962	1950	1962	1946	1630
349	20231027	130100	805779042	1947	1954	1965	1947	7646
350	20231027	130000	790846211	1954	1956	1956	1954	2341
351	20231027	125900	786269485	1957	1958	1958	1957	1211
352	20231027	125800	783899463	1958	1958	1958	1958	4
353	20231027	125700	783891631	1957	1957	1957	1957	3
354	20231027	125600	783885760	1953	1956	1956	1953	1591
355	20231027	125500	780778384	1952	1952	1953	1952	1603
356	20231027	125400	777649179	1952	1955	1955	1952	4831
357	20231027	125300	768218175	1959	1957	1959	1954	12319
358	20231027	125200	744125572	1959	1962	1962	1959	219
359	20231027	125100	743695897	1962	1962	1962	1962	202
360	20231027	125000	743299573	1960	1962	1962	1960	264
361	20231027	124900	742781787	1962	1962	1962	1962	1061
362	20231027	124800	740700105	1966	1966	1966	1966	0
363	20231027	124700	740700105	1966	1966	1966	1966	0
364	20231027	124600	740700105	1966	1966	1966	1966	0
365	20231027	124500	740700105	1966	1966	1966	1966	1
366	20231027	124400	740698139	1967	1967	1967	1967	180
367	20231027	124300	740344079	1967	1967	1967	1967	211
368	20231027	124200	739929042	1965	1965	1965	1965	0
369	20231027	124100	739929042	1965	1965	1965	1965	31
370	20231027	124000	739868127	1965	1958	1965	1955	15204
371	20231027	123900	710101800	1957	1957	1957	1957	0
372	20231027	123800	710101800	1957	1969	1969	1957	102
373	20231027	123700	709902120	1967	1969	1969	1967	30
374	20231027	123600	709843060	1969	1956	1969	1956	7570
375	20231027	123500	695029125	1956	1961	1961	1956	1790
376	20231027	123400	691524841	1961	1963	1963	1961	801
377	20231027	123300	689953385	1966	1966	1966	1966	100
378	20231027	123200	689756785	1966	1966	1966	1966	90
379	20231027	123100	689579845	1967	1967	1967	1967	3
380	20231027	123000	689573944	1961	1961	1961	1961	0
381	20231027	122900	689573944	1961	1966	1966	1961	431
382	20231027	122800	688727946	1966	1966	1966	1966	105
383	20231027	122700	688521516	1966	1966	1967	1965	881
384	20231027	122600	686788992	1964	1966	1966	1964	885
385	20231027	122500	685050454	1967	1966	1967	1966	152
386	20231027	122400	684751570	1967	1968	1968	1967	4183
387	20231027	122300	676520463	1969	1969	1969	1969	1584
388	20231027	122200	673401567	1970	1975	1975	1970	81
389	20231027	122100	673241842	1975	1975	1975	1975	1
390	20231027	122000	673239867	1969	1969	1969	1969	0
391	20231027	121900	673239867	1969	1976	1976	1969	2012
392	20231027	121800	669271155	1969	1969	1969	1969	0
393	20231027	121700	669271155	1969	1969	1969	1969	500
394	20231027	121600	668286655	1969	1971	1971	1969	4265
395	20231027	121500	659885402	1971	1976	1976	1971	550
396	20231027	121400	658801222	1976	1976	1976	1976	5
397	20231027	121300	658791342	1976	1976	1976	1976	16
398	20231027	121200	658759726	1977	1977	1977	1977	0
399	20231027	121100	658759726	1977	1975	1977	1975	4870
400	20231027	121000	649141474	1975	1975	1975	1975	0
401	20231027	120900	649141474	1975	1974	1975	1974	300
402	20231027	120800	648549124	1975	1972	1975	1970	7501
403	20231027	120700	633760629	1972	1976	1976	1972	5400
404	20231027	120600	623106001	1974	1976	1976	1974	2030
405	20231027	120500	619096537	1975	1975	1975	1975	0
406	20231027	120400	619096537	1975	1974	1975	1974	1096
407	20231027	120300	616933032	1975	1975	1975	1975	1000
408	20231027	120200	614958032	1975	1975	1975	1975	935
409	20231027	120100	613111407	1975	1975	1975	1975	3
410	20231027	120000	613105482	1977	1977	1977	1977	0
411	20231027	115900	613105482	1977	1977	1977	1977	0
412	20231027	115800	613105482	1977	1977	1977	1977	107
413	20231027	115700	612893943	1977	1977	1977	1977	1
414	20231027	115600	612891966	1975	1976	1976	1975	41
415	20231027	115500	612810963	1976	1976	1976	1976	2
416	20231027	115400	612807011	1975	1976	1976	1975	1805
417	20231027	115300	609240837	1976	1976	1976	1976	545
418	20231027	115200	608163917	1977	1977	1977	1977	130
419	20231027	115100	607906907	1977	1977	1977	1977	0
420	20231027	115000	607906907	1977	1977	1977	1977	348
421	20231027	114900	607218911	1978	1978	1978	1978	14
422	20231027	114800	607191219	1979	1978	1979	1978	11
423	20231027	114700	607169460	1978	1978	1978	1978	375
424	20231027	114600	606427710	1979	1981	1982	1979	142
425	20231027	114500	606146657	1981	1980	1981	1980	75
426	20231027	114400	605998137	1980	1980	1980	1980	0
427	20231027	114300	605998137	1980	1980	1980	1980	1300
428	20231027	114200	603424137	1982	1982	1982	1982	12
429	20231027	114100	603400353	1980	1980	1980	1980	800
430	20231027	114000	601816353	1980	1980	1980	1980	560
431	20231027	113900	600707553	1980	1980	1980	1980	3
432	20231027	113800	600701613	1982	1979	1982	1978	5530
433	20231027	113700	589755046	1979	1981	1981	1978	283
434	20231027	113600	589194943	1981	1981	1981	1981	0
435	20231027	113500	589194943	1981	1981	1981	1981	0
436	20231027	113400	589194943	1981	1981	1981	1981	15
437	20231027	113300	589165228	1981	1981	1981	1981	0
438	20231027	113200	589165228	1981	1981	1981	1981	1
439	20231027	113100	589163247	1982	1981	1982	1981	116
440	20231027	113000	588933346	1979	1979	1980	1979	1862
441	20231027	112900	585247721	1979	1978	1979	1978	496
442	20231027	112800	584266485	1979	1979	1979	1979	10
443	20231027	112700	584246695	1979	1979	1979	1978	1812
444	20231027	112600	580662555	1979	1979	1979	1979	3
445	20231027	112500	580656618	1978	1979	1979	1978	207
446	20231027	112400	580246974	1979	1978	1979	1978	1286
447	20231027	112300	577703265	1978	1977	1978	1977	22
448	20231027	112200	577659769	1977	1978	1978	1977	24
449	20231027	112100	577612319	1978	1978	1978	1978	0
450	20231027	112000	577612319	1978	1977	1978	1977	102
451	20231027	111900	577410573	1978	1977	1978	1976	2549
452	20231027	111800	572373453	1978	1979	1979	1977	495
453	20231027	111700	571394830	1980	1979	1980	1979	5
454	20231027	111600	571384931	1980	1980	1980	1980	112
455	20231027	111500	571163171	1980	1982	1982	1980	3
456	20231027	111400	571157229	1982	1978	1983	1977	2003
457	20231027	111300	567197252	1985	1984	1985	1984	100
458	20231027	111200	566998812	1980	1980	1985	1980	2308
459	20231027	111100	562428932	1985	1984	1985	1984	1029
460	20231027	111000	560386387	1985	1988	1988	1985	465
461	20231027	110900	559462954	1988	1986	1988	1986	941
462	20231027	110800	557592606	1986	1982	1986	1980	29620
463	20231027	110700	498883967	1980	1982	1983	1980	203
464	20231027	110600	498481662	1982	1983	1983	1982	25
465	20231027	110500	498432107	1984	1984	1984	1984	50
466	20231027	110400	498332907	1984	1980	1984	1977	30690
467	20231027	110300	437602243	1980	1978	1980	1978	1006
468	20231027	110200	435610373	1980	1980	1980	1980	51
469	20231027	110100	435509393	1979	1978	1979	1978	3939
470	20231027	110000	427717726	1977	1974	1977	1974	1063
471	20231027	105900	425616293	1975	1975	1975	1975	3527
472	20231027	105800	418650468	1975	1975	1975	1975	250
473	20231027	105700	418156718	1976	1976	1976	1976	20
474	20231027	105600	418117198	1976	1975	1976	1975	72
475	20231027	105500	417974935	1976	1977	1977	1975	1482
476	20231027	105400	415046639	1977	1980	1981	1977	1903
477	20231027	105300	411280242	1983	1982	1983	1982	206
478	20231027	105200	410871947	1980	1977	1982	1977	17649
479	20231027	105100	375936473	1977	1977	1979	1977	4812
480	20231027	105000	366417868	1978	1976	1978	1976	440
481	20231027	104900	365547874	1976	1976	1978	1976	369
482	20231027	104800	364818568	1976	1971	1976	1971	4182
483	20231027	104700	356569588	1971	1967	1971	1967	8348
484	20231027	104600	340129526	1968	1968	1968	1967	137
485	20231027	104500	339859915	1967	1967	1967	1967	1
486	20231027	104400	339857948	1968	1966	1968	1966	2105
487	20231027	104300	335716913	1964	1966	1967	1964	383
488	20231027	104200	334964173	1966	1965	1966	1954	31
489	20231027	104100	334903249	1964	1964	1964	1953	1642
490	20231027	104000	331687988	1964	1964	1964	1964	0
491	20231027	103900	331687988	1964	1964	1964	1964	9
492	20231027	103800	331670312	1964	1964	1964	1964	211
493	20231027	103700	331255908	1963	1963	1963	1963	666
494	20231027	103600	329948550	1964	1964	1964	1964	0
495	20231027	103500	329948550	1964	1964	1964	1964	0
496	20231027	103400	329948550	1964	1963	1964	1955	40
497	20231027	103300	329870269	1963	1951	1963	1951	63
498	20231027	103200	329746626	1949	1967	1969	1949	5705
499	20231027	103100	318562448	1968	1971	1971	1968	1063
500	20231027	103000	316468430	1971	1969	1971	1969	6578
501	20231027	102900	303509633	1969	1965	1969	1965	5142
502	20231027	102800	293399760	1965	1964	1965	1964	1456
503	20231027	102700	290538921	1964	1963	1964	1963	202
504	20231027	102600	290142294	1964	1963	1964	1963	60
505	20231027	102500	290024513	1965	1960	1965	1960	5724
506	20231027	102400	278792277	1959	1959	1959	1959	298
507	20231027	102300	278208495	1959	1958	1959	1957	247
508	20231027	102200	277724867	1958	1952	1958	1951	368
509	20231027	102100	277005927	1956	1954	1956	1953	2416
510	20231027	102000	272283394	1954	1954	1954	1952	293
511	20231027	101900	271710912	1954	1954	1955	1954	288
512	20231027	101800	271148148	1953	1953	1953	1953	2
513	20231027	101700	271144242	1953	1953	1953	1953	701
514	20231027	101600	269775189	1953	1951	1953	1950	1184
515	20231027	101500	267464956	1951	1950	1951	1950	408
516	20231027	101400	266669295	1949	1950	1951	1949	13
517	20231027	101300	266643945	1950	1950	1950	1950	691
518	20231027	101200	265296495	1950	1950	1950	1949	582
519	20231027	101100	264161597	1950	1947	1950	1946	336
520	20231027	101000	263507684	1947	1947	1947	1947	78
521	20231027	100900	263355818	1950	1950	1950	1950	1540
522	20231027	100800	260352818	1951	1946	1951	1946	463
523	20231027	100700	259450260	1946	1946	1946	1946	0
524	20231027	100600	259450260	1946	1948	1951	1946	1506
525	20231027	100500	256514576	1946	1948	1948	1946	5
526	20231027	100400	256504838	1943	1948	1948	1943	90
527	20231027	100300	256329718	1943	1943	1943	1943	55
528	20231027	100200	256222853	1943	1943	1943	1943	234
529	20231027	100100	255768191	1943	1944	1944	1943	1018
530	20231027	100000	253789712	1943	1944	1944	1943	1062
531	20231027	095900	251725939	1944	1947	1947	1944	5
532	20231027	095800	251716216	1946	1949	1949	1946	118
533	20231027	095700	251486549	1949	1944	1949	1944	36
534	20231027	095600	251416560	1944	1947	1947	1944	320
535	20231027	095500	250794103	1948	1948	1948	1948	554
536	20231027	095400	249714911	1948	1947	1948	1946	419
537	20231027	095300	248899194	1946	1946	1946	1946	284
538	20231027	095200	248346530	1946	1946	1946	1946	221
539	20231027	095100	247916464	1945	1945	1945	1945	89
540	20231027	095000	247743359	1945	1944	1945	1944	65
541	20231027	094900	247616948	1942	1939	1942	1939	3435
542	20231027	094800	240952754	1940	1940	1940	1940	0
543	20231027	094700	240952754	1940	1930	1940	1930	212
544	20231027	094600	240543474	1940	1935	1940	1930	3165
545	20231027	094500	234423757	1938	1938	1938	1935	6453
546	20231027	094400	221917873	1938	1937	1938	1937	1022
547	20231027	094300	219937792	1935	1937	1937	1935	531
548	20231027	094200	218909247	1937	1938	1938	1935	845
549	20231027	094100	217273013	1931	1932	1938	1931	3470
550	20231027	094000	210569857	1938	1936	1938	1932	16984
551	20231027	093900	177715955	1938	1937	1938	1937	1984
552	20231027	093800	173872935	1938	1940	1940	1938	1453
553	20231027	093700	171056856	1939	1940	1940	1938	297
554	20231027	093600	170481265	1940	1942	1942	1940	41
555	20231027	093500	170401723	1942	1942	1942	1942	402
556	20231027	093400	169621039	1937	1937	1942	1937	1479
557	20231027	093300	166755906	1942	1937	1942	1937	32
558	20231027	093200	166693912	1942	1936	1942	1934	10167
559	20231027	093100	146991350	1936	1936	1940	1936	1896
560	20231027	093000	143320687	1941	1941	1941	1936	1036
561	20231027	092900	141314956	1938	1938	1938	1936	960
562	20231027	092800	139455538	1942	1951	1951	1935	7139
563	20231027	092700	125622878	1939	1949	1949	1939	7656
564	20231027	092600	110764907	1942	1942	1942	1942	1054
565	20231027	092500	108718039	1942	1944	1950	1942	13953
566	20231027	092400	81546148	1945	1948	1948	1945	2553
567	20231027	092300	76578983	1948	1948	1948	1948	149
568	20231027	092200	76288731	1950	1950	1950	1950	2
569	20231027	092100	76284831	1950	1951	1952	1950	4699
570	20231027	092000	67119017	1948	1951	1951	1948	123
571	20231027	091900	66879050	1950	1951	1951	1950	61
572	20231027	091800	66760099	1953	1953	1953	1953	20
573	20231027	091700	66721039	1953	1948	1953	1947	341
574	20231027	091600	66056911	1947	1946	1947	1946	496
575	20231027	091500	65091694	1946	1951	1951	1946	704
576	20231027	091400	63721444	1951	1951	1951	1951	1947
577	20231027	091300	59922847	1953	1953	1953	1953	9
578	20231027	091200	59905270	1953	1945	1953	1944	5098
579	20231027	091100	49989618	1946	1946	1946	1946	58
580	20231027	091000	49876750	1955	1949	1955	1946	356
581	20231027	090900	49181661	1955	1952	1955	1949	6531
582	20231027	090800	36439844	1951	1956	1956	1951	2282
583	20231027	090700	31987501	1951	1951	1956	1951	4196
584	20231027	090600	23791020	1951	1956	1957	1951	531
585	20231027	090500	22751949	1951	1952	1952	1951	2
586	20231027	090400	22748046	1953	1956	1956	1953	2589
587	20231027	090300	17683982	1956	1945	1957	1945	167
588	20231027	090200	17357692	1950	1940	1956	1940	2362
589	20231027	090100	12768032	1950	1940	1950	1940	212
590	20231027	090000	12354768	1940	1937	1940	1937	6375