KissMeData/008350/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	185000	1006442422	1986	1986	1986	1986	5557
3	20231102	184900	1006442422	1986	1986	1986	1986	0
4	20231102	184800	1006442422	1986	1986	1986	1986	0
5	20231102	184700	1006442422	1986	1986	1986	1986	0
6	20231102	184600	1006442422	1986	1986	1986	1986	0
7	20231102	184500	1006442422	1986	1986	1986	1986	0
8	20231102	184400	1006442422	1986	1986	1986	1986	0
9	20231102	184300	1006442422	1986	1986	1986	1986	0
10	20231102	184200	1006442422	1986	1986	1986	1986	0
11	20231102	184100	1006442422	1986	1986	1986	1986	0
12	20231102	184000	1006442422	1986	1986	1986	1986	0
13	20231102	183900	1006442422	1986	1986	1986	1986	0
14	20231102	183800	1006442422	1986	1986	1986	1986	0
15	20231102	183700	1006442422	1986	1986	1986	1986	0
16	20231102	183600	1006442422	1986	1986	1986	1986	0
17	20231102	183500	1006442422	1986	1986	1986	1986	0
18	20231102	183400	1006442422	1986	1986	1986	1986	0
19	20231102	183300	1006442422	1986	1986	1986	1986	0
20	20231102	183200	1006442422	1986	1986	1986	1986	0
21	20231102	183100	1006442422	1986	1986	1986	1986	0
22	20231102	183000	1006442422	1986	1986	1986	1986	0
23	20231102	182900	1006442422	1986	1986	1986	1986	0
24	20231102	182800	1006442422	1986	1986	1986	1986	0
25	20231102	182700	1006442422	1986	1986	1986	1986	0
26	20231102	182600	1006442422	1986	1986	1986	1986	0
27	20231102	182500	1006442422	1986	1986	1986	1986	0
28	20231102	182400	1006442422	1986	1986	1986	1986	0
29	20231102	182300	1006442422	1986	1986	1986	1986	0
30	20231102	182200	1006442422	1986	1986	1986	1986	0
31	20231102	182100	1006442422	1986	1986	1986	1986	0
32	20231102	182000	1006442422	1986	1986	1986	1986	5557
33	20231102	181900	1006442422	1986	1986	1986	1986	0
34	20231102	181800	1006442422	1986	1986	1986	1986	0
35	20231102	181700	1006442422	1986	1986	1986	1986	0
36	20231102	181600	1006442422	1986	1986	1986	1986	0
37	20231102	181500	1006442422	1986	1986	1986	1986	0
38	20231102	181400	1006442422	1986	1986	1986	1986	0
39	20231102	181300	1006442422	1986	1986	1986	1986	0
40	20231102	181200	1006442422	1986	1986	1986	1986	0
41	20231102	181100	1006442422	1986	1986	1986	1986	0
42	20231102	181000	1006442422	1986	1986	1986	1986	0
43	20231102	180900	1006442422	1986	1986	1986	1986	0
44	20231102	180800	1006442422	1986	1986	1986	1986	0
45	20231102	180700	1006442422	1986	1986	1986	1986	0
46	20231102	180600	1006442422	1986	1986	1986	1986	0
47	20231102	180500	1006442422	1986	1986	1986	1986	0
48	20231102	180400	1006442422	1986	1986	1986	1986	0
49	20231102	180300	1006442422	1986	1986	1986	1986	0
50	20231102	180200	1006442422	1986	1986	1986	1986	0
51	20231102	180100	1006442422	1986	1986	1986	1986	0
52	20231102	180000	1006442422	1986	1986	1986	1986	0
53	20231102	175900	1006442422	1986	1986	1986	1986	0
54	20231102	175800	1006442422	1986	1986	1986	1986	0
55	20231102	175700	1006442422	1986	1986	1986	1986	0
56	20231102	175600	1006442422	1986	1986	1986	1986	0
57	20231102	175500	1006442422	1986	1986	1986	1986	0
58	20231102	175400	1006442422	1986	1986	1986	1986	0
59	20231102	175300	1006442422	1986	1986	1986	1986	0
60	20231102	175200	1006442422	1986	1986	1986	1986	0
61	20231102	175100	1006442422	1986	1986	1986	1986	0
62	20231102	175000	1006442422	1986	1986	1986	1986	5557
63	20231102	174900	1006442422	1986	1986	1986	1986	0
64	20231102	174800	1006442422	1986	1986	1986	1986	0
65	20231102	174700	1006442422	1986	1986	1986	1986	0
66	20231102	174600	1006442422	1986	1986	1986	1986	0
67	20231102	174500	1006442422	1986	1986	1986	1986	0
68	20231102	174400	1006442422	1986	1986	1986	1986	0
69	20231102	174300	1006442422	1986	1986	1986	1986	0
70	20231102	174200	1006442422	1986	1986	1986	1986	0
71	20231102	174100	1006442422	1986	1986	1986	1986	0
72	20231102	174000	1006442422	1986	1986	1986	1986	0
73	20231102	173900	1006442422	1986	1986	1986	1986	0
74	20231102	173800	1006442422	1986	1986	1986	1986	0
75	20231102	173700	1006442422	1986	1986	1986	1986	0
76	20231102	173600	1006442422	1986	1986	1986	1986	0
77	20231102	173500	1006442422	1986	1986	1986	1986	0
78	20231102	173400	1006442422	1986	1986	1986	1986	0
79	20231102	173300	1006442422	1986	1986	1986	1986	0
80	20231102	173200	1006442422	1986	1986	1986	1986	0
81	20231102	173100	1006442422	1986	1986	1986	1986	0
82	20231102	173000	1006442422	1986	1986	1986	1986	0
83	20231102	172900	1006442422	1986	1986	1986	1986	0
84	20231102	172800	1006442422	1986	1986	1986	1986	0
85	20231102	172700	1006442422	1986	1986	1986	1986	0
86	20231102	172600	1006442422	1986	1986	1986	1986	0
87	20231102	172500	1006442422	1986	1986	1986	1986	0
88	20231102	172400	1006442422	1986	1986	1986	1986	0
89	20231102	172300	1006442422	1986	1986	1986	1986	0
90	20231102	172200	1006442422	1986	1986	1986	1986	0
91	20231102	172100	1006442422	1986	1986	1986	1986	0
92	20231102	172000	1006442422	1986	1986	1986	1986	5557
93	20231102	171900	1006442422	1986	1986	1986	1986	0
94	20231102	171800	1006442422	1986	1986	1986	1986	0
95	20231102	171700	1006442422	1986	1986	1986	1986	0
96	20231102	171600	1006442422	1986	1986	1986	1986	0
97	20231102	171500	1006442422	1986	1986	1986	1986	0
98	20231102	171400	1006442422	1986	1986	1986	1986	0
99	20231102	171300	1006442422	1986	1986	1986	1986	0
100	20231102	171200	1006442422	1986	1986	1986	1986	0
101	20231102	171100	1006442422	1986	1986	1986	1986	0
102	20231102	171000	1006442422	1986	1986	1986	1986	0
103	20231102	170900	1006442422	1986	1986	1986	1986	0
104	20231102	170800	1006442422	1986	1986	1986	1986	0
105	20231102	170700	1006442422	1986	1986	1986	1986	0
106	20231102	170600	1006442422	1986	1986	1986	1986	0
107	20231102	170500	1006442422	1986	1986	1986	1986	0
108	20231102	170400	1006442422	1986	1986	1986	1986	0
109	20231102	170300	1006442422	1986	1986	1986	1986	0
110	20231102	170200	1006442422	1986	1986	1986	1986	0
111	20231102	170100	1006442422	1986	1986	1986	1986	0
112	20231102	170000	1006442422	1986	1986	1986	1986	0
113	20231102	165900	1006442422	1986	1986	1986	1986	0
114	20231102	165800	1006442422	1986	1986	1986	1986	0
115	20231102	165700	1006442422	1986	1986	1986	1986	0
116	20231102	165600	1006442422	1986	1986	1986	1986	0
117	20231102	165500	1006442422	1986	1986	1986	1986	0
118	20231102	165400	1006442422	1986	1986	1986	1986	0
119	20231102	165300	1006442422	1986	1986	1986	1986	0
120	20231102	165200	1006442422	1986	1986	1986	1986	0
121	20231102	165100	1006442422	1986	1986	1986	1986	0
122	20231102	165000	1006442422	1986	1986	1986	1986	5557
123	20231102	164900	1006442422	1986	1986	1986	1986	0
124	20231102	164800	1006442422	1986	1986	1986	1986	0
125	20231102	164700	1006442422	1986	1986	1986	1986	0
126	20231102	164600	1006442422	1986	1986	1986	1986	0
127	20231102	164500	1006442422	1986	1986	1986	1986	0
128	20231102	164400	1006442422	1986	1986	1986	1986	0
129	20231102	164300	1006442422	1986	1986	1986	1986	0
130	20231102	164200	1006442422	1986	1986	1986	1986	0
131	20231102	164100	1006442422	1986	1986	1986	1986	0
132	20231102	164000	1006442422	1986	1986	1986	1986	0
133	20231102	163900	1006442422	1986	1986	1986	1986	0
134	20231102	163800	1006442422	1986	1986	1986	1986	0
135	20231102	163700	1006442422	1986	1986	1986	1986	0
136	20231102	163600	1006442422	1986	1986	1986	1986	0
137	20231102	163500	1006442422	1986	1986	1986	1986	0
138	20231102	163400	1006442422	1986	1986	1986	1986	0
139	20231102	163300	1006442422	1986	1986	1986	1986	0
140	20231102	163200	1006442422	1986	1986	1986	1986	0
141	20231102	163100	1006442422	1986	1986	1986	1986	0
142	20231102	163000	1006442422	1986	1986	1986	1986	0
143	20231102	162900	1006442422	1986	1986	1986	1986	0
144	20231102	162800	1006442422	1986	1986	1986	1986	0
145	20231102	162700	1006442422	1986	1986	1986	1986	0
146	20231102	162600	1006442422	1986	1986	1986	1986	0
147	20231102	162500	1006442422	1986	1986	1986	1986	0
148	20231102	162400	1006442422	1986	1986	1986	1986	0
149	20231102	162300	1006442422	1986	1986	1986	1986	0
150	20231102	162200	1006442422	1986	1986	1986	1986	0
151	20231102	162100	1006442422	1986	1986	1986	1986	0
152	20231102	162000	1006442422	1986	1986	1986	1986	5557
153	20231102	161900	1006442422	1986	1986	1986	1986	0
154	20231102	161800	1006442422	1986	1986	1986	1986	0
155	20231102	161700	1006442422	1986	1986	1986	1986	0
156	20231102	161600	1006442422	1986	1986	1986	1986	0
157	20231102	161500	1006442422	1986	1986	1986	1986	0
158	20231102	161400	1006442422	1986	1986	1986	1986	0
159	20231102	161300	1006442422	1986	1986	1986	1986	0
160	20231102	161200	1006442422	1986	1986	1986	1986	0
161	20231102	161100	1006442422	1986	1986	1986	1986	0
162	20231102	161000	1006442422	1986	1986	1986	1986	0
163	20231102	160900	1006442422	1986	1986	1986	1986	0
164	20231102	160800	1006442422	1986	1986	1986	1986	0
165	20231102	160700	1006442422	1986	1986	1986	1986	0
166	20231102	160600	1006442422	1986	1986	1986	1986	0
167	20231102	160500	1006442422	1986	1986	1986	1986	0
168	20231102	160400	1006442422	1986	1986	1986	1986	0
169	20231102	160300	1006442422	1986	1986	1986	1986	0
170	20231102	160200	1006442422	1986	1986	1986	1986	0
171	20231102	160100	1006442422	1986	1986	1986	1986	0
172	20231102	160000	1006442422	1986	1986	1986	1986	0
173	20231102	155900	1006442422	1986	1986	1986	1986	0
174	20231102	155800	1006442422	1986	1986	1986	1986	0
175	20231102	155700	1006442422	1986	1986	1986	1986	0
176	20231102	155600	1006442422	1986	1986	1986	1986	0
177	20231102	155500	1006442422	1986	1986	1986	1986	0
178	20231102	155400	1006442422	1986	1986	1986	1986	0
179	20231102	155300	1006442422	1986	1986	1986	1986	0
180	20231102	155200	1006442422	1986	1986	1986	1986	0
181	20231102	155100	1006442422	1986	1986	1986	1986	0
182	20231102	155000	1006442422	1986	1986	1986	1986	5557
183	20231102	154900	1006442422	1986	1986	1986	1986	0
184	20231102	154800	1006442422	1986	1986	1986	1986	0
185	20231102	154700	1006442422	1986	1986	1986	1986	0
186	20231102	154600	1006442422	1986	1986	1986	1986	0
187	20231102	154500	1006442422	1986	1986	1986	1986	0
188	20231102	154400	1006442422	1986	1986	1986	1986	0
189	20231102	154300	1006442422	1986	1986	1986	1986	0
190	20231102	154200	1006442422	1986	1986	1986	1986	0
191	20231102	154100	1006442422	1986	1986	1986	1986	0
192	20231102	154000	1006442422	1986	1986	1986	1986	0
193	20231102	153900	1006442422	1986	1986	1986	1986	0
194	20231102	153800	1006442422	1986	1986	1986	1986	0
195	20231102	153700	1006442422	1986	1986	1986	1986	0
196	20231102	153600	1006442422	1986	1986	1986	1986	0
197	20231102	153500	1006442422	1986	1986	1986	1986	0
198	20231102	153400	1006442422	1986	1986	1986	1986	0
199	20231102	153300	1006442422	1986	1986	1986	1986	0
200	20231102	153200	1006442422	1986	1986	1986	1986	0
201	20231102	153100	1006442422	1986	1986	1986	1986	0
202	20231102	153000	1006442422	1986	1986	1986	1986	5557
203	20231102	152900	995406220	1988	1988	1988	1988	0
204	20231102	152800	995406220	1988	1988	1988	1988	0
205	20231102	152700	995406220	1988	1988	1988	1988	0
206	20231102	152600	995406220	1988	1988	1988	1988	0
207	20231102	152500	995406220	1988	1988	1988	1988	0
208	20231102	152400	995406220	1988	1988	1988	1988	0
209	20231102	152300	995406220	1988	1988	1988	1988	0
210	20231102	152200	995406220	1988	1988	1988	1988	0
211	20231102	152100	995406220	1988	1988	1988	1988	0
212	20231102	152000	995406220	1988	1988	1988	1988	0
213	20231102	151900	995406220	1988	1988	1988	1982	550
214	20231102	151800	994312929	1987	1988	1988	1987	183
215	20231102	151700	993949171	1987	1986	1987	1986	58
216	20231102	151600	993833928	1980	1982	1982	1980	1252
217	20231102	151500	991354478	1982	1982	1982	1981	199
218	20231102	151400	990960214	1982	1982	1987	1981	158
219	20231102	151300	990647203	1982	1988	1988	1980	4205
220	20231102	151200	982307666	1989	1989	1989	1988	145
221	20231102	151100	982019374	1989	1988	1989	1988	172
222	20231102	151000	981677426	1988	1987	1988	1987	1054
223	20231102	150900	979582123	1987	1986	1987	1985	1581
224	20231102	150800	976442482	1986	1986	1986	1986	4
225	20231102	150700	976434538	1986	1986	1986	1986	155
226	20231102	150600	976126708	1986	1987	1987	1986	2710
227	20231102	150500	970744645	1986	1986	1986	1986	17
228	20231102	150400	970710883	1986	1986	1986	1986	94
229	20231102	150300	970524199	1983	1983	1983	1983	49
230	20231102	150200	970427032	1986	1986	1986	1986	190
231	20231102	150100	970049692	1986	1986	1986	1986	103
232	20231102	150000	969845134	1986	1986	1986	1986	0
233	20231102	145900	969845134	1986	1986	1986	1986	1000
234	20231102	145800	967859134	1986	1986	1986	1986	36
235	20231102	145700	967787638	1986	1986	1986	1986	0
236	20231102	145600	967787638	1986	1985	1986	1983	2370
237	20231102	145500	963087923	1985	1983	1985	1983	209
238	20231102	145400	962673418	1985	1985	1985	1985	0
239	20231102	145300	962673418	1985	1985	1985	1985	193
240	20231102	145200	962290313	1986	1986	1986	1986	94
241	20231102	145100	962103629	1986	1986	1986	1986	0
242	20231102	145000	962103629	1986	1987	1988	1986	1813
243	20231102	144900	958503008	1988	1988	1988	1988	94
244	20231102	144800	958316136	1987	1986	1987	1986	738
245	20231102	144700	956850000	1987	1987	1987	1987	100
246	20231102	144600	956651300	1987	1987	1987	1987	94
247	20231102	144500	956464522	1987	1987	1987	1987	100
248	20231102	144400	956265822	1987	1987	1987	1987	8
249	20231102	144300	956249926	1988	1988	1988	1988	0
250	20231102	144200	956249926	1988	1986	1988	1986	603
251	20231102	144100	955051368	1986	1986	1986	1986	877
252	20231102	144000	953309646	1988	1987	1988	1987	1243
253	20231102	143900	950839804	1988	1987	1988	1987	1948
254	20231102	143800	946968938	1987	1987	1987	1987	94
255	20231102	143700	946782160	1987	1987	1987	1986	304
256	20231102	143600	946178113	1987	1987	1987	1987	1199
257	20231102	143500	943795700	1987	1987	1987	1987	94
258	20231102	143400	943608922	1987	1987	1987	1986	37
259	20231102	143300	943535424	1987	1987	1987	1987	132
260	20231102	143200	943273140	1987	1986	1987	1986	1041
261	20231102	143100	941204689	1987	1987	1987	1986	949
262	20231102	143000	939319126	1987	1987	1987	1987	348
263	20231102	142900	938627650	1987	1986	1987	1986	196
264	20231102	142800	938238300	1987	1987	1987	1987	19
265	20231102	142700	938200547	1987	1986	1987	1986	101
266	20231102	142600	937999960	1987	1987	1987	1987	0
267	20231102	142500	937999960	1987	1985	1987	1985	570
268	20231102	142400	936867881	1985	1985	1985	1985	201
269	20231102	142300	936468896	1985	1985	1985	1985	1
270	20231102	142200	936466911	1981	1983	1983	1981	12035
271	20231102	142100	912622624	1981	1984	1984	1981	3146
272	20231102	142000	906381305	1983	1982	1983	1982	2188
273	20231102	141900	902044680	1983	1983	1983	1983	2508
274	20231102	141800	897071316	1984	1985	1985	1984	4327
275	20231102	141700	888485543	1986	1986	1986	1986	0
276	20231102	141600	888485543	1986	1986	1986	1986	95
277	20231102	141500	888296873	1986	1986	1986	1986	969
278	20231102	141400	886372439	1986	1986	1986	1986	0
279	20231102	141300	886372439	1986	1986	1986	1986	4
280	20231102	141200	886364495	1987	1987	1987	1987	0
281	20231102	141100	886364495	1987	1987	1987	1987	0
282	20231102	141000	886364495	1987	1987	1987	1987	1
283	20231102	140900	886362508	1984	1986	1986	1984	5348
284	20231102	140800	875750185	1988	1987	1988	1987	98
285	20231102	140700	875555364	1988	1987	1988	1987	610
286	20231102	140600	874343193	1988	1987	1988	1987	532
287	20231102	140500	873286087	1988	1988	1988	1988	500
288	20231102	140400	872292087	1988	1988	1988	1988	3
289	20231102	140300	872286123	1988	1989	1989	1988	565
290	20231102	140200	871162552	1989	1989	1989	1989	2
291	20231102	140100	871158574	1989	1986	1989	1986	2
292	20231102	140000	871154599	1987	1987	1987	1987	558
293	20231102	135900	870045853	1989	1989	1989	1989	148
294	20231102	135800	869751481	1990	1990	1990	1990	2
295	20231102	135700	869747501	1990	1987	1990	1987	803
296	20231102	135600	868151934	1987	1988	1988	1987	107
297	20231102	135500	867939294	1988	1988	1988	1988	0
298	20231102	135400	867939294	1988	1988	1988	1988	3
299	20231102	135300	867933330	1988	1988	1988	1988	50
300	20231102	135200	867833930	1989	1989	1989	1989	10
301	20231102	135100	867814040	1990	1989	1990	1988	820
302	20231102	135000	866183272	1989	1989	1989	1989	21
303	20231102	134900	866141503	1989	1989	1989	1989	0
304	20231102	134800	866141503	1989	1989	1989	1989	20
305	20231102	134700	866101723	1990	1990	1990	1990	250
306	20231102	134600	865604223	1990	1988	1990	1988	1561
307	20231102	134500	862498833	1989	1988	1989	1988	3201
308	20231102	134400	856133744	1989	1988	1989	1988	425
309	20231102	134300	855288824	1989	1990	1990	1989	170
310	20231102	134200	854950648	1990	1990	1990	1990	277
311	20231102	134100	854399418	1990	1989	1990	1988	4252
312	20231102	134000	845937958	1990	1990	1990	1990	5000
313	20231102	133900	835987958	1990	1989	1990	1989	17776
314	20231102	133800	800619255	1989	1990	1990	1989	466
315	20231102	133700	799692250	1990	1990	1990	1990	0
316	20231102	133600	799692250	1990	1990	1990	1990	5001
317	20231102	133500	789740260	1990	1989	1990	1989	73
318	20231102	133400	789595020	1990	1989	1990	1989	3266
319	20231102	133300	783097923	1989	1989	1989	1989	94
320	20231102	133200	782910957	1988	1988	1988	1988	1000
321	20231102	133100	780922957	1989	1988	1989	1988	11
322	20231102	133000	780901088	1989	1989	1989	1988	251
323	20231102	132900	780401896	1989	1987	1989	1987	12686
324	20231102	132800	755185968	1988	1988	1988	1988	4522
325	20231102	132700	746196232	1987	1987	1987	1987	16
326	20231102	132600	746164440	1988	1985	1988	1985	805
327	20231102	132500	744566502	1986	1986	1986	1986	3841
328	20231102	132400	736938276	1986	1988	1988	1986	3256
329	20231102	132300	730471671	1988	1988	1988	1988	1
330	20231102	132200	730469683	1987	1987	1987	1987	100
331	20231102	132100	730270983	1988	1988	1988	1988	1
332	20231102	132000	730268995	1988	1988	1988	1988	1000
333	20231102	131900	728280995	1988	1987	1988	1987	143
334	20231102	131800	727996760	1987	1987	1987	1987	1891
335	20231102	131700	724239343	1988	1988	1988	1988	500
336	20231102	131600	723245343	1988	1987	1988	1987	152
337	20231102	131500	722943317	1988	1987	1988	1987	4588
338	20231102	131400	713826945	1987	1986	1987	1986	194
339	20231102	131300	713441567	1987	1987	1987	1987	1007
340	20231102	131200	711440658	1986	1987	1987	1986	505
341	20231102	131100	710437723	1987	1987	1987	1987	0
342	20231102	131000	710437723	1987	1986	1987	1986	7
343	20231102	130900	710423819	1986	1987	1987	1986	112
344	20231102	130800	710201347	1986	1987	1987	1986	659
345	20231102	130700	708892572	1986	1986	1986	1986	2828
346	20231102	130600	703276164	1985	1986	1986	1985	115
347	20231102	130500	703047779	1986	1986	1986	1986	0
348	20231102	130400	703047779	1986	1986	1986	1986	0
349	20231102	130300	703047779	1986	1987	1987	1986	510
350	20231102	130200	702034910	1987	1986	1987	1986	1010
351	20231102	130100	700028403	1986	1986	1986	1986	96
352	20231102	130000	699837747	1987	1987	1987	1987	0
353	20231102	125900	699837747	1987	1987	1987	1987	0
354	20231102	125800	699837747	1987	1987	1987	1987	0
355	20231102	125700	699837747	1987	1987	1987	1987	128
356	20231102	125600	699583411	1987	1984	1987	1984	33
357	20231102	125500	699517933	1987	1986	1987	1984	936
358	20231102	125400	697658274	1986	1986	1986	1986	4
359	20231102	125300	697650330	1987	1987	1987	1987	203
360	20231102	125200	697246969	1987	1986	1987	1986	120
361	20231102	125100	697008648	1986	1985	1986	1985	1469
362	20231102	125000	694092587	1985	1985	1985	1984	62
363	20231102	124900	693969567	1985	1984	1985	1984	4
364	20231102	124800	693961630	1985	1985	1985	1985	1048
365	20231102	124700	691881350	1986	1986	1986	1986	6
366	20231102	124600	691869434	1986	1986	1986	1986	69
367	20231102	124500	691732400	1985	1985	1985	1985	10
368	20231102	124400	691712550	1987	1987	1987	1987	94
369	20231102	124300	691525772	1987	1987	1987	1987	0
370	20231102	124200	691525772	1987	1987	1987	1987	0
371	20231102	124100	691525772	1987	1986	1987	1986	234
372	20231102	124000	691061045	1986	1986	1986	1986	599
373	20231102	123900	689871431	1986	1985	1986	1985	757
374	20231102	123800	688368729	1987	1987	1987	1987	0
375	20231102	123700	688368729	1987	1987	1987	1987	144
376	20231102	123600	688082601	1987	1987	1987	1987	1
377	20231102	123500	688080614	1986	1986	1986	1986	2041
378	20231102	123400	684027188	1986	1986	1986	1986	94
379	20231102	123300	683840504	1986	1986	1986	1986	94
380	20231102	123200	683653820	1986	1986	1986	1986	2
381	20231102	123100	683649848	1986	1986	1986	1986	100
382	20231102	123000	683451248	1986	1986	1986	1986	300
383	20231102	122900	682855448	1986	1986	1986	1986	95
384	20231102	122800	682666778	1984	1986	1986	1984	10
385	20231102	122700	682646936	1984	1986	1986	1984	901
386	20231102	122600	680859350	1985	1985	1985	1985	405
387	20231102	122500	680055425	1985	1985	1985	1985	94
388	20231102	122400	679868835	1984	1984	1984	1984	30
389	20231102	122300	679809315	1984	1984	1984	1984	580
390	20231102	122200	678658595	1984	1984	1984	1984	100
391	20231102	122100	678460195	1984	1984	1984	1984	1
392	20231102	122000	678458211	1985	1985	1985	1985	101
393	20231102	121900	678257726	1984	1984	1984	1984	910
394	20231102	121800	676452286	1984	1984	1984	1984	1168
395	20231102	121700	674134974	1984	1984	1984	1984	2009
396	20231102	121600	670149118	1984	1984	1984	1984	1000
397	20231102	121500	668165118	1986	1986	1986	1986	0
398	20231102	121400	668165118	1986	1986	1986	1985	102
399	20231102	121300	667962553	1985	1985	1985	1985	207
400	20231102	121200	667551658	1986	1986	1986	1986	0
401	20231102	121100	667551658	1986	1986	1986	1986	6
402	20231102	121000	667539742	1984	1984	1984	1984	0
403	20231102	120900	667539742	1984	1984	1984	1984	27
404	20231102	120800	667486174	1986	1984	1986	1984	52
405	20231102	120700	667383002	1986	1985	1986	1985	522
406	20231102	120600	666346734	1986	1986	1986	1986	0
407	20231102	120500	666346734	1986	1986	1986	1986	500
408	20231102	120400	665353734	1986	1986	1986	1986	1
409	20231102	120300	665351748	1985	1985	1985	1985	50
410	20231102	120200	665252498	1985	1985	1985	1985	256
411	20231102	120100	664744338	1986	1986	1986	1986	752
412	20231102	120000	663250866	1987	1986	1987	1986	1654
413	20231102	115900	659964758	1986	1986	1987	1986	4634
414	20231102	115800	650761633	1986	1985	1986	1984	696
415	20231102	115700	649380073	1985	1985	1985	1985	0
416	20231102	115600	649380073	1985	1985	1985	1985	100
417	20231102	115500	649181573	1985	1984	1985	1984	11
418	20231102	115400	649159748	1984	1983	1984	1983	71
419	20231102	115300	649018954	1982	1982	1982	1982	510
420	20231102	115200	648008134	1982	1982	1982	1982	950
421	20231102	115100	646125234	1983	1983	1983	1983	269
422	20231102	115000	645591807	1983	1985	1985	1983	501
423	20231102	114900	644598122	1986	1984	1986	1984	157
424	20231102	114800	644286626	1985	1983	1985	1983	4
425	20231102	114700	644278688	1984	1984	1984	1984	230
426	20231102	114600	643822368	1986	1986	1986	1986	1
427	20231102	114500	643820382	1984	1984	1984	1984	2950
428	20231102	114400	637967582	1986	1986	1986	1986	0
429	20231102	114300	637967582	1986	1986	1986	1986	0
430	20231102	114200	637967582	1986	1985	1986	1985	1101
431	20231102	114100	635782096	1986	1986	1986	1986	94
432	20231102	114000	635595412	1986	1986	1986	1986	11
433	20231102	113900	635573566	1985	1985	1985	1985	1549
434	20231102	113800	632498801	1985	1986	1986	1985	501
435	20231102	113700	631503816	1986	1985	1986	1985	97
436	20231102	113600	631311270	1985	1986	1986	1985	31
437	20231102	113500	631249734	1986	1986	1986	1986	886
438	20231102	113400	629490138	1986	1985	1986	1985	501
439	20231102	113300	628495153	1986	1985	1986	1985	117
440	20231102	113200	628262901	1986	1986	1986	1986	0
441	20231102	113100	628262901	1986	1985	1986	1985	1210
442	20231102	113000	625861049	1985	1985	1985	1985	0
443	20231102	112900	625861049	1985	1985	1985	1985	95
444	20231102	112800	625672474	1985	1985	1985	1985	0
445	20231102	112700	625672474	1985	1985	1985	1985	27
446	20231102	112600	625618879	1985	1984	1985	1984	5152
447	20231102	112500	615392204	1985	1984	1985	1984	1083
448	20231102	112400	613243432	1983	1983	1983	1983	10
449	20231102	112300	613223602	1984	1983	1984	1983	175
450	20231102	112200	612876576	1982	1982	1982	1982	30
451	20231102	112100	612817116	1984	1982	1984	1982	1367
452	20231102	112000	610105561	1982	1982	1983	1982	4217
453	20231102	111900	601746473	1983	1982	1983	1982	1000
454	20231102	111800	599763973	1983	1983	1983	1983	20
455	20231102	111700	599724313	1983	1983	1983	1983	236
456	20231102	111600	599256325	1983	1983	1983	1983	95
457	20231102	111500	599067940	1982	1982	1982	1982	598
458	20231102	111400	597882704	1982	1982	1982	1982	0
459	20231102	111300	597882704	1982	1982	1982	1982	0
460	20231102	111200	597882704	1982	1982	1982	1982	100
461	20231102	111100	597684504	1982	1982	1982	1982	533
462	20231102	111000	596628098	1982	1982	1983	1982	451
463	20231102	110900	595734215	1982	1980	1982	1980	997
464	20231102	110800	593758977	1980	1981	1981	1980	66
465	20231102	110700	593628283	1982	1982	1982	1982	94
466	20231102	110600	593441975	1982	1982	1983	1982	702
467	20231102	110500	592050610	1983	1983	1983	1983	1
468	20231102	110400	592048627	1982	1982	1983	1982	32
469	20231102	110300	591985183	1983	1984	1984	1983	43
470	20231102	110200	591899913	1984	1984	1984	1984	94
471	20231102	110100	591713417	1984	1984	1984	1984	0
472	20231102	110000	591713417	1984	1984	1984	1984	4573
473	20231102	105900	582640585	1984	1983	1984	1983	4725
474	20231102	105800	573270801	1983	1983	1983	1982	632
475	20231102	105700	572017546	1982	1983	1983	1982	1482
476	20231102	105600	569079340	1982	1982	1982	1982	20
477	20231102	105500	569039700	1983	1983	1983	1982	983
478	20231102	105400	567090513	1983	1982	1983	1982	142
479	20231102	105300	566808975	1982	1982	1982	1980	5012
480	20231102	105200	556883971	1983	1983	1983	1983	3984
481	20231102	105100	548983699	1983	1983	1983	1983	873
482	20231102	105000	547252540	1983	1982	1983	1982	1317
483	20231102	104900	544642152	1982	1982	1982	1982	0
484	20231102	104800	544642152	1982	1982	1982	1982	0
485	20231102	104700	544642152	1982	1981	1982	1981	153
486	20231102	104600	544339058	1981	1981	1981	1981	54
487	20231102	104500	544232084	1983	1981	1983	1981	86
488	20231102	104400	544061584	1981	1982	1982	1981	1613
489	20231102	104300	540864749	1983	1983	1983	1983	0
490	20231102	104200	540864749	1983	1981	1983	1981	1463
491	20231102	104100	537965089	1982	1982	1982	1982	0
492	20231102	104000	537965089	1982	1982	1982	1982	305
493	20231102	103900	537360579	1982	1982	1982	1982	10
494	20231102	103800	537340759	1983	1983	1983	1983	55
495	20231102	103700	537231694	1983	1982	1983	1982	1302
496	20231102	103600	534651128	1982	1982	1983	1982	1165
497	20231102	103500	532341974	1983	1983	1983	1982	22941
498	20231102	103400	486869613	1983	1982	1983	1982	2002
499	20231102	103300	482901647	1982	1982	1982	1982	11
500	20231102	103200	482879845	1983	1983	1983	1982	1102
501	20231102	103100	480694609	1982	1980	1982	1980	3991
502	20231102	103000	472786027	1980	1980	1981	1980	959
503	20231102	102900	470887013	1981	1981	1981	1981	0
504	20231102	102800	470887013	1981	1981	1981	1981	1
505	20231102	102700	470885032	1981	1982	1982	1981	3210
506	20231102	102600	464526021	1982	1982	1982	1982	94
507	20231102	102500	464339713	1982	1981	1982	1981	957
508	20231102	102400	462442957	1982	1982	1982	1981	456
509	20231102	102300	461539220	1982	1981	1982	1981	536
510	20231102	102200	460477297	1982	1982	1982	1981	910
511	20231102	102100	458673777	1982	1982	1982	1981	519
512	20231102	102000	457645128	1982	1982	1982	1979	129
513	20231102	101900	457389482	1979	1981	1981	1979	3243
514	20231102	101800	450965957	1981	1981	1981	1981	10
515	20231102	101700	450946147	1981	1981	1981	1981	97
516	20231102	101600	450753990	1981	1980	1981	1980	479
517	20231102	101500	449805569	1980	1980	1980	1980	529
518	20231102	101400	448758149	1980	1980	1980	1980	538
519	20231102	101300	447692909	1978	1979	1979	1978	49
520	20231102	101200	447595974	1980	1981	1981	1980	502
521	20231102	101100	446602012	1981	1978	1981	1978	894
522	20231102	101000	444831971	1978	1976	1978	1975	4021
523	20231102	100900	436888959	1978	1978	1978	1978	0
524	20231102	100800	436888959	1978	1978	1978	1978	14
525	20231102	100700	436861267	1979	1975	1979	1975	2
526	20231102	100600	436857313	1975	1976	1976	1975	7070
527	20231102	100500	422891899	1977	1978	1978	1976	2961
528	20231102	100400	417039317	1980	1978	1980	1978	322
529	20231102	100300	416402301	1978	1981	1981	1978	222
530	20231102	100200	415962908	1981	1981	1981	1981	0
531	20231102	100100	415962908	1981	1981	1981	1981	95
532	20231102	100000	415774713	1981	1981	1981	1981	621
533	20231102	095900	414544512	1979	1981	1981	1979	120
534	20231102	095800	414307020	1979	1979	1979	1979	1
535	20231102	095700	414305041	1982	1982	1982	1979	291
536	20231102	095600	413728321	1980	1981	1981	1980	3036
537	20231102	095500	407715863	1982	1981	1982	1981	60
538	20231102	095400	407596994	1982	1982	1982	1982	578
539	20231102	095300	406451398	1982	1982	1982	1982	5
540	20231102	095200	406441488	1983	1983	1984	1983	260
541	20231102	095100	405925789	1984	1979	1984	1979	5145
542	20231102	095000	395733600	1979	1979	1979	1979	4207
543	20231102	094900	387407947	1978	1977	1978	1977	3190
544	20231102	094800	381099490	1976	1976	1977	1976	2192
545	20231102	094700	376767798	1976	1975	1976	1975	1401
546	20231102	094600	374000623	1976	1976	1977	1976	6898
547	20231102	094500	360370077	1977	1975	1977	1975	4686
548	20231102	094400	351109831	1975	1976	1976	1975	2405
549	20231102	094300	346359933	1976	1976	1976	1975	2106
550	20231102	094200	342198497	1976	1975	1976	1975	2212
551	20231102	094100	337828171	1975	1975	1975	1975	8
552	20231102	094000	337812371	1975	1970	1975	1970	17686
553	20231102	093900	302930008	1967	1967	1967	1967	149
554	20231102	093800	302636925	1967	1966	1967	1966	169
555	20231102	093700	302304524	1966	1966	1966	1966	77
556	20231102	093600	302153142	1966	1965	1970	1965	832
557	20231102	093500	300517621	1965	1964	1965	1964	1073
558	20231102	093400	298409216	1970	1970	1970	1964	130
559	20231102	093300	298153284	1970	1970	1970	1964	26
560	20231102	093200	298102208	1970	1970	1970	1970	2
561	20231102	093100	298098268	1970	1970	1970	1970	68
562	20231102	093000	297964308	1970	1970	1970	1970	1
563	20231102	092900	297962338	1959	1962	1962	1959	6261
564	20231102	092800	285689839	1962	1972	1972	1962	2155
565	20231102	092700	281455097	1968	1968	1968	1968	20
566	20231102	092600	281415737	1965	1965	1965	1965	0
567	20231102	092500	281415737	1965	1965	1965	1965	0
568	20231102	092400	281415737	1965	1970	1970	1965	184
569	20231102	092300	281053757	1972	1972	1973	1971	7626
570	20231102	092200	266019914	1972	1977	1977	1972	3644
571	20231102	092100	258828894	1977	1972	1977	1972	18018
572	20231102	092000	223254110	1972	1973	1973	1972	1899
573	20231102	091900	219509041	1973	1972	1973	1972	425
574	20231102	091800	218670616	1974	1966	1974	1965	25646
575	20231102	091700	168195015	1965	1965	1965	1965	1031
576	20231102	091600	166169100	1965	1968	1968	1965	744
577	20231102	091500	164706001	1968	1968	1968	1967	10980
578	20231102	091400	143104739	1968	1968	1969	1965	4317
579	20231102	091300	134616628	1969	1961	1969	1961	20134
580	20231102	091200	95082600	1960	1958	1960	1958	1092
581	20231102	091100	92942506	1957	1957	1960	1957	4137
582	20231102	091000	84834238	1957	1956	1961	1956	5810
583	20231102	090900	73461272	1953	1958	1958	1953	451
584	20231102	090800	72579122	1958	1961	1961	1949	1560
585	20231102	090700	69537494	1950	1964	1964	1950	4389
586	20231102	090600	60972713	1964	1951	1964	1951	121
587	20231102	090500	60735329	1956	1958	1958	1956	1137
588	20231102	090400	58510206	1958	1964	1964	1958	184
589	20231102	090300	58149640	1965	1965	1965	1965	2672
590	20231102	090200	52899160	1973	1965	1973	1965	1324
591	20231102	090100	50297484	1975	1956	1975	1956	9622
592	20231102	090000	31372077	1955	1946	1955	1946	16113