KissMeData/007110/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185100	125031285067	1900	1900	1900	1900	620486
3	20241127	185000	125031285067	1900	1900	1900	1900	0
4	20241127	184900	125031285067	1900	1900	1900	1900	0
5	20241127	184800	125031285067	1900	1900	1900	1900	0
6	20241127	184700	125031285067	1900	1900	1900	1900	0
7	20241127	184600	125031285067	1900	1900	1900	1900	0
8	20241127	184500	125031285067	1900	1900	1900	1900	0
9	20241127	184400	125031285067	1900	1900	1900	1900	0
10	20241127	184300	125031285067	1900	1900	1900	1900	0
11	20241127	184200	125031285067	1900	1900	1900	1900	0
12	20241127	184100	125031285067	1900	1900	1900	1900	0
13	20241127	184000	125031285067	1900	1900	1900	1900	0
14	20241127	183900	125031285067	1900	1900	1900	1900	0
15	20241127	183800	125031285067	1900	1900	1900	1900	0
16	20241127	183700	125031285067	1900	1900	1900	1900	0
17	20241127	183600	125031285067	1900	1900	1900	1900	0
18	20241127	183500	125031285067	1900	1900	1900	1900	0
19	20241127	183400	125031285067	1900	1900	1900	1900	0
20	20241127	183300	125031285067	1900	1900	1900	1900	0
21	20241127	183200	125031285067	1900	1900	1900	1900	0
22	20241127	183100	125031285067	1900	1900	1900	1900	0
23	20241127	183000	125031285067	1900	1900	1900	1900	0
24	20241127	182900	125031285067	1900	1900	1900	1900	0
25	20241127	182800	125031285067	1900	1900	1900	1900	0
26	20241127	182700	125031285067	1900	1900	1900	1900	0
27	20241127	182600	125031285067	1900	1900	1900	1900	0
28	20241127	182500	125031285067	1900	1900	1900	1900	0
29	20241127	182400	125031285067	1900	1900	1900	1900	0
30	20241127	182300	125031285067	1900	1900	1900	1900	0
31	20241127	182200	125031285067	1900	1900	1900	1900	0
32	20241127	182100	125031285067	1900	1900	1900	1900	620486
33	20241127	182000	125031285067	1900	1900	1900	1900	0
34	20241127	181900	125031285067	1900	1900	1900	1900	0
35	20241127	181800	125031285067	1900	1900	1900	1900	0
36	20241127	181700	125031285067	1900	1900	1900	1900	0
37	20241127	181600	125031285067	1900	1900	1900	1900	0
38	20241127	181500	125031285067	1900	1900	1900	1900	0
39	20241127	181400	125031285067	1900	1900	1900	1900	0
40	20241127	181300	125031285067	1900	1900	1900	1900	0
41	20241127	181200	125031285067	1900	1900	1900	1900	0
42	20241127	181100	125031285067	1900	1900	1900	1900	0
43	20241127	181000	125031285067	1900	1900	1900	1900	0
44	20241127	180900	125031285067	1900	1900	1900	1900	0
45	20241127	180800	125031285067	1900	1900	1900	1900	0
46	20241127	180700	125031285067	1900	1900	1900	1900	0
47	20241127	180600	125031285067	1900	1900	1900	1900	0
48	20241127	180500	125031285067	1900	1900	1900	1900	0
49	20241127	180400	125031285067	1900	1900	1900	1900	0
50	20241127	180300	125031285067	1900	1900	1900	1900	0
51	20241127	180200	125031285067	1900	1900	1900	1900	0
52	20241127	180100	125031285067	1900	1900	1900	1900	0
53	20241127	180000	125031285067	1900	1900	1900	1900	0
54	20241127	175900	125031285067	1900	1900	1900	1900	0
55	20241127	175800	125031285067	1900	1900	1900	1900	0
56	20241127	175700	125031285067	1900	1900	1900	1900	0
57	20241127	175600	125031285067	1900	1900	1900	1900	0
58	20241127	175500	125031285067	1900	1900	1900	1900	0
59	20241127	175400	125031285067	1900	1900	1900	1900	0
60	20241127	175300	125031285067	1900	1900	1900	1900	0
61	20241127	175200	125031285067	1900	1900	1900	1900	0
62	20241127	175100	125031285067	1900	1900	1900	1900	620486
63	20241127	175000	125031285067	1900	1900	1900	1900	0
64	20241127	174900	125031285067	1900	1900	1900	1900	0
65	20241127	174800	125031285067	1900	1900	1900	1900	0
66	20241127	174700	125031285067	1900	1900	1900	1900	0
67	20241127	174600	125031285067	1900	1900	1900	1900	0
68	20241127	174500	125031285067	1900	1900	1900	1900	0
69	20241127	174400	125031285067	1900	1900	1900	1900	0
70	20241127	174300	125031285067	1900	1900	1900	1900	0
71	20241127	174200	125031285067	1900	1900	1900	1900	0
72	20241127	174100	125031285067	1900	1900	1900	1900	0
73	20241127	174000	125031285067	1900	1900	1900	1900	0
74	20241127	173900	125031285067	1900	1900	1900	1900	0
75	20241127	173800	125031285067	1900	1900	1900	1900	0
76	20241127	173700	125031285067	1900	1900	1900	1900	0
77	20241127	173600	125031285067	1900	1900	1900	1900	0
78	20241127	173500	125031285067	1900	1900	1900	1900	0
79	20241127	173400	125031285067	1900	1900	1900	1900	0
80	20241127	173300	125031285067	1900	1900	1900	1900	0
81	20241127	173200	125031285067	1900	1900	1900	1900	0
82	20241127	173100	125031285067	1900	1900	1900	1900	0
83	20241127	173000	125031285067	1900	1900	1900	1900	0
84	20241127	172900	125031285067	1900	1900	1900	1900	0
85	20241127	172800	125031285067	1900	1900	1900	1900	0
86	20241127	172700	125031285067	1900	1900	1900	1900	0
87	20241127	172600	125031285067	1900	1900	1900	1900	0
88	20241127	172500	125031285067	1900	1900	1900	1900	0
89	20241127	172400	125031285067	1900	1900	1900	1900	0
90	20241127	172300	125031285067	1900	1900	1900	1900	0
91	20241127	172200	125031285067	1900	1900	1900	1900	0
92	20241127	172100	125031285067	1900	1900	1900	1900	620486
93	20241127	172000	125031285067	1900	1900	1900	1900	0
94	20241127	171900	125031285067	1900	1900	1900	1900	0
95	20241127	171800	125031285067	1900	1900	1900	1900	0
96	20241127	171700	125031285067	1900	1900	1900	1900	0
97	20241127	171600	125031285067	1900	1900	1900	1900	0
98	20241127	171500	125031285067	1900	1900	1900	1900	0
99	20241127	171400	125031285067	1900	1900	1900	1900	0
100	20241127	171300	125031285067	1900	1900	1900	1900	0
101	20241127	171200	125031285067	1900	1900	1900	1900	0
102	20241127	171100	125031285067	1900	1900	1900	1900	0
103	20241127	171000	125031285067	1900	1900	1900	1900	0
104	20241127	170900	125031285067	1900	1900	1900	1900	0
105	20241127	170800	125031285067	1900	1900	1900	1900	0
106	20241127	170700	125031285067	1900	1900	1900	1900	0
107	20241127	170600	125031285067	1900	1900	1900	1900	0
108	20241127	170500	125031285067	1900	1900	1900	1900	0
109	20241127	170400	125031285067	1900	1900	1900	1900	0
110	20241127	170300	125031285067	1900	1900	1900	1900	0
111	20241127	170200	125031285067	1900	1900	1900	1900	0
112	20241127	170100	125031285067	1900	1900	1900	1900	0
113	20241127	170000	125031285067	1900	1900	1900	1900	0
114	20241127	165900	125031285067	1900	1900	1900	1900	0
115	20241127	165800	125031285067	1900	1900	1900	1900	0
116	20241127	165700	125031285067	1900	1900	1900	1900	0
117	20241127	165600	125031285067	1900	1900	1900	1900	0
118	20241127	165500	125031285067	1900	1900	1900	1900	0
119	20241127	165400	125031285067	1900	1900	1900	1900	0
120	20241127	165300	125031285067	1900	1900	1900	1900	0
121	20241127	165200	125031285067	1900	1900	1900	1900	0
122	20241127	165100	125031285067	1900	1900	1900	1900	620486
123	20241127	165000	125031285067	1900	1900	1900	1900	0
124	20241127	164900	125031285067	1900	1900	1900	1900	0
125	20241127	164800	125031285067	1900	1900	1900	1900	0
126	20241127	164700	125031285067	1900	1900	1900	1900	0
127	20241127	164600	125031285067	1900	1900	1900	1900	0
128	20241127	164500	125031285067	1900	1900	1900	1900	0
129	20241127	164400	125031285067	1900	1900	1900	1900	0
130	20241127	164300	125031285067	1900	1900	1900	1900	0
131	20241127	164200	125031285067	1900	1900	1900	1900	0
132	20241127	164100	125031285067	1900	1900	1900	1900	0
133	20241127	164000	125031285067	1900	1900	1900	1900	0
134	20241127	163900	125031285067	1900	1900	1900	1900	0
135	20241127	163800	125031285067	1900	1900	1900	1900	0
136	20241127	163700	125031285067	1900	1900	1900	1900	0
137	20241127	163600	125031285067	1900	1900	1900	1900	0
138	20241127	163500	125031285067	1900	1900	1900	1900	0
139	20241127	163400	125031285067	1900	1900	1900	1900	0
140	20241127	163300	125031285067	1900	1900	1900	1900	0
141	20241127	163200	125031285067	1900	1900	1900	1900	0
142	20241127	163100	125031285067	1900	1900	1900	1900	0
143	20241127	163000	125031285067	1900	1900	1900	1900	0
144	20241127	162900	125031285067	1900	1900	1900	1900	0
145	20241127	162800	125031285067	1900	1900	1900	1900	0
146	20241127	162700	125031285067	1900	1900	1900	1900	0
147	20241127	162600	125031285067	1900	1900	1900	1900	0
148	20241127	162500	125031285067	1900	1900	1900	1900	0
149	20241127	162400	125031285067	1900	1900	1900	1900	0
150	20241127	162300	125031285067	1900	1900	1900	1900	0
151	20241127	162200	125031285067	1900	1900	1900	1900	0
152	20241127	162100	125031285067	1900	1900	1900	1900	620486
153	20241127	162000	125031285067	1900	1900	1900	1900	0
154	20241127	161900	125031285067	1900	1900	1900	1900	0
155	20241127	161800	125031285067	1900	1900	1900	1900	0
156	20241127	161700	125031285067	1900	1900	1900	1900	0
157	20241127	161600	125031285067	1900	1900	1900	1900	0
158	20241127	161500	125031285067	1900	1900	1900	1900	0
159	20241127	161400	125031285067	1900	1900	1900	1900	0
160	20241127	161300	125031285067	1900	1900	1900	1900	0
161	20241127	161200	125031285067	1900	1900	1900	1900	0
162	20241127	161100	125031285067	1900	1900	1900	1900	0
163	20241127	161000	125031285067	1900	1900	1900	1900	0
164	20241127	160900	125031285067	1900	1900	1900	1900	0
165	20241127	160800	125031285067	1900	1900	1900	1900	0
166	20241127	160700	125031285067	1900	1900	1900	1900	0
167	20241127	160600	125031285067	1900	1900	1900	1900	0
168	20241127	160500	125031285067	1900	1900	1900	1900	0
169	20241127	160400	125031285067	1900	1900	1900	1900	0
170	20241127	160300	125031285067	1900	1900	1900	1900	0
171	20241127	160200	125031285067	1900	1900	1900	1900	0
172	20241127	160100	125031285067	1900	1900	1900	1900	0
173	20241127	160000	125031285067	1900	1900	1900	1900	0
174	20241127	155900	125031285067	1900	1900	1900	1900	0
175	20241127	155800	125031285067	1900	1900	1900	1900	0
176	20241127	155700	125031285067	1900	1900	1900	1900	0
177	20241127	155600	125031285067	1900	1900	1900	1900	0
178	20241127	155500	125031285067	1900	1900	1900	1900	0
179	20241127	155400	125031285067	1900	1900	1900	1900	0
180	20241127	155300	125031285067	1900	1900	1900	1900	0
181	20241127	155200	125031285067	1900	1900	1900	1900	0
182	20241127	155100	125031285067	1900	1900	1900	1900	620486
183	20241127	155000	125031285067	1900	1900	1900	1900	0
184	20241127	154900	125031285067	1900	1900	1900	1900	0
185	20241127	154800	125031285067	1900	1900	1900	1900	0
186	20241127	154700	125031285067	1900	1900	1900	1900	0
187	20241127	154600	125031285067	1900	1900	1900	1900	0
188	20241127	154500	125031285067	1900	1900	1900	1900	0
189	20241127	154400	125031285067	1900	1900	1900	1900	0
190	20241127	154300	125031285067	1900	1900	1900	1900	0
191	20241127	154200	125031285067	1900	1900	1900	1900	0
192	20241127	154100	125031285067	1900	1900	1900	1900	0
193	20241127	154000	125031285067	1900	1900	1900	1900	0
194	20241127	153900	125031285067	1900	1900	1900	1900	0
195	20241127	153800	125031285067	1900	1900	1900	1900	0
196	20241127	153700	125031285067	1900	1900	1900	1900	0
197	20241127	153600	125031285067	1900	1900	1900	1900	0
198	20241127	153500	125031285067	1900	1900	1900	1900	0
199	20241127	153400	125031285067	1900	1900	1900	1900	0
200	20241127	153300	125031285067	1900	1900	1900	1900	0
201	20241127	153200	125031285067	1900	1900	1900	1900	0
202	20241127	153100	125031285067	1900	1900	1900	1900	0
203	20241127	153000	125031285067	1900	1900	1900	1900	620486
204	20241127	152900	123852361667	1888	1888	1888	1888	0
205	20241127	152800	123852361667	1888	1888	1888	1888	0
206	20241127	152700	123852361667	1888	1888	1888	1888	0
207	20241127	152600	123852361667	1888	1888	1888	1888	0
208	20241127	152500	123852361667	1888	1888	1888	1888	0
209	20241127	152400	123852361667	1888	1888	1888	1888	0
210	20241127	152300	123852361667	1888	1888	1888	1888	0
211	20241127	152200	123852361667	1888	1888	1888	1888	0
212	20241127	152100	123852361667	1888	1888	1888	1888	0
213	20241127	152000	123852361667	1888	1888	1888	1888	0
214	20241127	151900	123852361667	1888	1889	1890	1881	264390
215	20241127	151800	123353706002	1889	1882	1890	1881	98800
216	20241127	151700	123167348668	1882	1894	1894	1881	104871
217	20241127	151600	122969519333	1894	1897	1898	1893	97758
218	20241127	151500	122784298868	1898	1886	1898	1882	141923
219	20241127	151400	122516076303	1886	1886	1888	1884	175442
220	20241127	151300	122185206405	1887	1884	1888	1882	63647
221	20241127	151200	122065240015	1886	1895	1895	1881	263220
222	20241127	151100	121568480003	1894	1894	1898	1893	72202
223	20241127	151000	121431698762	1894	1903	1903	1892	146918
224	20241127	150900	121153256338	1903	1900	1909	1897	90891
225	20241127	150800	120980247312	1900	1904	1906	1896	348000
226	20241127	150700	120318684146	1904	1917	1917	1903	184696
227	20241127	150600	119966031634	1917	1912	1917	1911	65431
228	20241127	150500	119840726966	1913	1906	1913	1904	67994
229	20241127	150400	119710977214	1906	1917	1921	1905	150023
230	20241127	150300	119424051193	1919	1912	1922	1910	188679
231	20241127	150200	119062436511	1913	1905	1914	1904	108847
232	20241127	150100	118854508401	1906	1898	1909	1897	145603
233	20241127	150000	118577486286	1898	1903	1903	1894	99775
234	20241127	145900	118388158398	1902	1904	1905	1902	32355
235	20241127	145800	118326566632	1904	1897	1912	1896	246595
236	20241127	145700	117856794806	1896	1903	1903	1896	147329
237	20241127	145600	117576927198	1903	1911	1912	1900	314436
238	20241127	145500	116978610943	1911	1921	1922	1910	197728
239	20241127	145400	116599649387	1922	1929	1930	1920	236724
240	20241127	145300	116144349340	1927	1929	1931	1927	60417
241	20241127	145200	116027823991	1929	1934	1935	1926	138539
242	20241127	145100	115760441030	1934	1933	1938	1932	57435
243	20241127	145000	115649359291	1933	1937	1937	1931	99377
244	20241127	144900	115457229455	1937	1944	1945	1935	56446
245	20241127	144800	115347749888	1944	1940	1945	1939	90156
246	20241127	144700	115172687325	1941	1942	1942	1940	11271
247	20241127	144600	115150812316	1942	1942	1943	1940	41744
248	20241127	144500	115069738893	1940	1940	1944	1938	60541
249	20241127	144400	114952249693	1936	1946	1946	1935	178895
250	20241127	144300	114605236996	1947	1946	1948	1946	13548
251	20241127	144200	114578855713	1948	1949	1949	1942	61134
252	20241127	144100	114459970848	1949	1950	1951	1948	17458
253	20241127	144000	114425931272	1951	1955	1955	1950	41782
254	20241127	143900	114344412108	1955	1953	1955	1951	8160
255	20241127	143800	114328474167	1953	1950	1955	1949	24893
256	20241127	143700	114279880973	1950	1949	1950	1947	20232
257	20241127	143600	114240469225	1949	1954	1955	1949	29845
258	20241127	143500	114182183947	1954	1952	1956	1948	33599
259	20241127	143400	114116588701	1950	1952	1952	1947	93058
260	20241127	143300	113935188878	1951	1950	1953	1949	38426
261	20241127	143200	113860214962	1946	1954	1956	1944	70252
262	20241127	143100	113723251378	1955	1959	1962	1955	62494
263	20241127	143000	113600873868	1960	1959	1960	1958	10636
264	20241127	142900	113580033849	1959	1960	1960	1957	19427
265	20241127	142800	113541980029	1960	1957	1960	1956	21475
266	20241127	142700	113499941477	1957	1956	1958	1956	16646
267	20241127	142600	113467378679	1956	1955	1958	1954	17045
268	20241127	142500	113434043158	1955	1954	1958	1954	32108
269	20241127	142400	113371257421	1955	1958	1959	1953	41633
270	20241127	142300	113289850303	1958	1963	1965	1957	39610
271	20241127	142200	113212193111	1964	1960	1964	1959	20263
272	20241127	142100	113172461268	1961	1959	1967	1957	54856
273	20241127	142000	113064705153	1959	1954	1960	1950	42562
274	20241127	141900	112981626499	1955	1961	1961	1954	54806
275	20241127	141800	112874405816	1961	1961	1964	1961	26085
276	20241127	141700	112823221582	1961	1966	1966	1956	47769
277	20241127	141600	112729568677	1966	1965	1967	1964	24248
278	20241127	141500	112681902263	1965	1963	1965	1960	28192
279	20241127	141400	112626572626	1965	1968	1968	1958	58667
280	20241127	141300	112511249987	1967	1957	1970	1956	87067
281	20241127	141200	112340245437	1958	1959	1960	1957	14196
282	20241127	141100	112312448360	1960	1962	1962	1958	14163
283	20241127	141000	112284701165	1961	1960	1962	1959	36674
284	20241127	140900	112212805116	1959	1959	1960	1958	26181
285	20241127	140800	112161517140	1960	1954	1960	1953	27879
286	20241127	140700	112106934411	1953	1955	1959	1953	38399
287	20241127	140600	112031832305	1957	1939	1957	1939	48736
288	20241127	140500	111936724711	1939	1947	1947	1937	85126
289	20241127	140400	111771491870	1947	1947	1949	1943	37541
290	20241127	140300	111698452504	1946	1954	1954	1944	124722
291	20241127	140200	111455469367	1954	1961	1962	1954	37731
292	20241127	140100	111381605461	1962	1965	1965	1959	31424
293	20241127	140000	111319985024	1965	1954	1966	1954	80069
294	20241127	135900	111163029339	1953	1956	1956	1948	125097
295	20241127	135800	110918852595	1955	1957	1958	1955	57215
296	20241127	135700	110806925406	1958	1959	1960	1955	77910
297	20241127	135600	110654449394	1957	1963	1964	1957	44225
298	20241127	135500	110567753196	1963	1962	1966	1959	85939
299	20241127	135400	110399180449	1962	1974	1976	1961	86452
300	20241127	135300	110228833324	1973	1968	1974	1967	41182
301	20241127	135200	110147653815	1969	1970	1971	1964	98225
302	20241127	135100	109954379025	1970	1977	1978	1970	58171
303	20241127	135000	109839632389	1977	1980	1980	1976	22472
304	20241127	134900	109795173050	1980	1978	1980	1974	67238
305	20241127	134800	109662244413	1978	1981	1981	1970	173977
306	20241127	134700	109318635794	1978	1984	1984	1977	109680
307	20241127	134600	109101483376	1984	1988	1989	1982	113599
308	20241127	134500	108876048832	1989	1993	1993	1988	84131
309	20241127	134400	108708617062	1993	1990	1994	1985	205329
310	20241127	134300	108299976580	1990	1985	1993	1984	182628
311	20241127	134200	107936569130	1985	1984	1988	1976	222760
312	20241127	134100	107495216283	1984	1992	1994	1981	216578
313	20241127	134000	107065018697	1990	1988	1991	1983	162845
314	20241127	133900	106741487985	1989	1971	1990	1971	531433
315	20241127	133800	105686998903	1972	1978	1980	1971	117296
316	20241127	133700	105455138609	1979	1971	1980	1971	228037
317	20241127	133600	105004430844	1970	1961	1972	1957	99584
318	20241127	133500	104808650690	1961	1960	1964	1960	37211
319	20241127	133400	104735635566	1960	1964	1968	1950	141343
320	20241127	133300	104458805802	1965	1971	1972	1964	60351
321	20241127	133200	104340050288	1972	1968	1974	1968	131744
322	20241127	133100	104080354648	1969	1961	1970	1959	98040
323	20241127	133000	103887645496	1961	1967	1969	1960	56340
324	20241127	132900	103777005508	1967	1962	1970	1959	180023
325	20241127	132800	103423269102	1961	1961	1963	1956	80476
326	20241127	132700	103265468278	1961	1954	1962	1954	114671
327	20241127	132600	103040876579	1954	1958	1959	1951	79218
328	20241127	132500	102885969326	1958	1954	1960	1952	141461
329	20241127	132400	102609352006	1954	1948	1955	1945	108339
330	20241127	132300	102398087522	1948	1941	1949	1940	104763
331	20241127	132200	102194460299	1941	1935	1942	1935	88695
332	20241127	132100	102022574713	1935	1931	1935	1930	32894
333	20241127	132000	101959010070	1931	1932	1933	1930	12283
334	20241127	131900	101935297299	1932	1930	1933	1930	23105
335	20241127	131800	101890681106	1932	1931	1933	1930	24050
336	20241127	131700	101844233656	1931	1928	1931	1925	143421
337	20241127	131600	101567909773	1928	1934	1934	1928	152326
338	20241127	131500	101273867602	1934	1934	1934	1933	6517
339	20241127	131400	101261266776	1933	1935	1935	1932	15070
340	20241127	131300	101232130357	1935	1935	1936	1934	13269
341	20241127	131200	101206455816	1935	1934	1937	1933	11749
342	20241127	131100	101183720313	1935	1931	1935	1931	36349
343	20241127	131000	101113487420	1932	1936	1936	1931	45051
344	20241127	130900	101026409639	1937	1934	1940	1933	27310
345	20241127	130800	100973489189	1939	1934	1940	1933	24375
346	20241127	130700	100926258396	1934	1934	1942	1932	66603
347	20241127	130600	100797307975	1934	1941	1942	1933	52425
348	20241127	130500	100695779272	1941	1941	1942	1939	17691
349	20241127	130400	100661447677	1942	1936	1942	1936	22766
350	20241127	130300	100617291727	1936	1933	1936	1933	11733
351	20241127	130200	100594591879	1935	1931	1935	1931	5713
352	20241127	130100	100583550946	1933	1934	1936	1931	17645
353	20241127	130000	100549456652	1932	1932	1935	1931	31316
354	20241127	125900	100488971973	1932	1934	1936	1932	35153
355	20241127	125800	100421013443	1934	1934	1936	1932	12331
356	20241127	125700	100397174958	1934	1936	1939	1933	27806
357	20241127	125600	100343396042	1936	1939	1942	1935	27265
358	20241127	125500	100290588432	1939	1940	1940	1937	7528
359	20241127	125400	100275999489	1937	1939	1945	1934	76324
360	20241127	125300	100127828590	1938	1932	1938	1930	133466
361	20241127	125200	99870112552	1932	1932	1935	1931	44737
362	20241127	125100	99783687929	1932	1937	1939	1932	63817
363	20241127	125000	99660163207	1935	1933	1938	1933	38523
364	20241127	124900	99585685030	1933	1933	1934	1932	31205
365	20241127	124800	99525369301	1933	1934	1935	1932	31060
366	20241127	124700	99465322952	1934	1934	1935	1932	50235
367	20241127	124600	99368195196	1935	1938	1938	1935	31345
368	20241127	124500	99307523501	1938	1939	1940	1936	34373
369	20241127	124400	99240945608	1939	1937	1940	1935	59166
370	20241127	124300	99126385581	1937	1946	1946	1937	69940
371	20241127	124200	98990687033	1944	1945	1948	1943	28391
372	20241127	124100	98935444017	1945	1946	1949	1943	36411
373	20241127	124000	98864640368	1947	1941	1947	1940	27906
374	20241127	123900	98810429169	1941	1953	1953	1941	66287
375	20241127	123800	98681473680	1952	1953	1957	1947	62475
376	20241127	123700	98559566997	1956	1952	1958	1951	50850
377	20241127	123600	98460134242	1952	1947	1952	1947	37001
378	20241127	123500	98388036691	1947	1945	1949	1945	28470
379	20241127	123400	98332605656	1945	1950	1951	1945	65718
380	20241127	123300	98204680112	1950	1947	1954	1946	51784
381	20241127	123200	98103754416	1947	1937	1952	1933	172913
382	20241127	123100	97767093081	1938	1965	1965	1930	273122
383	20241127	123000	97234553926	1965	1964	1966	1963	18393
384	20241127	122900	97198428776	1964	1964	1965	1963	27253
385	20241127	122800	97144913073	1964	1964	1965	1964	10122
386	20241127	122700	97125032271	1964	1965	1967	1964	16316
387	20241127	122600	97092977872	1967	1963	1967	1963	8644
388	20241127	122500	97075998099	1963	1962	1965	1961	21329
389	20241127	122400	97034137747	1961	1965	1966	1960	71904
390	20241127	122300	96892966830	1965	1970	1973	1965	29633
391	20241127	122200	96834653748	1970	1976	1976	1967	30959
392	20241127	122100	96773670079	1975	1973	1976	1968	45728
393	20241127	122000	96683540454	1973	1973	1974	1971	20159
394	20241127	121900	96643786184	1972	1978	1978	1970	50874
395	20241127	121800	96543423234	1978	1982	1982	1974	68451
396	20241127	121700	96408067694	1982	1977	1983	1976	154950
397	20241127	121600	96101298862	1977	1977	1978	1970	51200
398	20241127	121500	96000092278	1976	1969	1977	1968	103112
399	20241127	121400	95796596957	1966	1967	1969	1963	15383
400	20241127	121300	95766369146	1965	1968	1968	1964	22335
401	20241127	121200	95722479615	1968	1969	1969	1965	13282
402	20241127	121100	95696360408	1968	1964	1969	1962	23324
403	20241127	121000	95650544644	1963	1971	1971	1963	26604
404	20241127	120900	95598235492	1971	1970	1972	1969	38132
405	20241127	120800	95523094317	1970	1965	1970	1964	32235
406	20241127	120700	95459703870	1964	1963	1966	1963	35806
407	20241127	120600	95389377487	1964	1966	1967	1963	29793
408	20241127	120500	95330846916	1967	1964	1968	1963	45755
409	20241127	120400	95240944024	1964	1964	1967	1963	31977
410	20241127	120300	95178113647	1964	1967	1967	1962	39886
411	20241127	120200	95099750600	1968	1970	1970	1959	63316
412	20241127	120100	94975355610	1970	1972	1973	1969	52775
413	20241127	120000	94871313383	1971	1968	1973	1963	74651
414	20241127	115900	94724395502	1968	1977	1978	1967	111393
415	20241127	115800	94504583304	1976	1970	1980	1967	209671
416	20241127	115700	94090703432	1970	1964	1971	1963	93646
417	20241127	115600	93906355330	1963	1964	1964	1959	81309
418	20241127	115500	93746842769	1964	1958	1964	1956	30756
419	20241127	115400	93686581993	1958	1958	1960	1955	51374
420	20241127	115300	93586055851	1958	1966	1967	1957	118306
421	20241127	115200	93353941354	1966	1964	1973	1964	308781
422	20241127	115100	92746046642	1964	1953	1965	1953	180542
423	20241127	115000	92392199670	1953	1949	1954	1948	43231
424	20241127	114900	92307868946	1949	1949	1950	1947	13248
425	20241127	114800	92282041706	1949	1947	1950	1945	27110
426	20241127	114700	92229246973	1947	1944	1949	1944	16071
427	20241127	114600	92197964040	1945	1946	1948	1942	29577
428	20241127	114500	92140461388	1946	1947	1949	1944	24678
429	20241127	114400	92092413848	1948	1942	1951	1942	63551
430	20241127	114300	91968738012	1942	1939	1942	1937	17900
431	20241127	114200	91934038904	1939	1940	1944	1939	46036
432	20241127	114100	91844730701	1940	1952	1952	1940	75126
433	20241127	114000	91698596035	1952	1950	1953	1950	36335
434	20241127	113900	91627721494	1951	1955	1955	1950	64150
435	20241127	113800	91502486830	1955	1953	1956	1951	77410
436	20241127	113700	91351238858	1953	1953	1953	1947	55094
437	20241127	113600	91243796231	1954	1952	1955	1945	112964
438	20241127	113500	91023446526	1952	1947	1955	1947	168909
439	20241127	113400	90693784506	1947	1946	1950	1945	52444
440	20241127	113300	90591618732	1945	1948	1949	1944	64619
441	20241127	113200	90465804866	1948	1936	1950	1936	213072
442	20241127	113100	90051541709	1937	1938	1938	1935	12257
443	20241127	113000	90027805832	1937	1934	1940	1934	11666
444	20241127	112900	90005223608	1934	1933	1934	1930	52682
445	20241127	112800	89903458030	1933	1933	1935	1932	19966
446	20241127	112700	89864858459	1934	1934	1936	1933	14278
447	20241127	112600	89837245598	1933	1933	1936	1931	32645
448	20241127	112500	89774180310	1932	1941	1941	1932	40198
449	20241127	112400	89696364372	1940	1941	1942	1939	42979
450	20241127	112300	89612942136	1941	1937	1941	1937	17503
451	20241127	112200	89578997046	1937	1933	1937	1933	24624
452	20241127	112100	89531352688	1932	1932	1934	1931	32311
453	20241127	112000	89468944674	1932	1936	1938	1932	36613
454	20241127	111900	89398135694	1936	1943	1944	1936	39566
455	20241127	111800	89321368528	1943	1944	1944	1942	32713
456	20241127	111700	89257815378	1944	1939	1944	1939	89320
457	20241127	111600	89084356298	1940	1932	1940	1931	20016
458	20241127	111500	89045600637	1931	1933	1934	1931	31817
459	20241127	111400	88984110336	1933	1933	1934	1932	7780
460	20241127	111300	88969074683	1933	1933	1936	1932	39704
461	20241127	111200	88892286401	1934	1928	1934	1927	20734
462	20241127	111100	88852252764	1926	1929	1929	1924	124386
463	20241127	111000	88612676559	1929	1930	1931	1928	62278
464	20241127	110900	88492558185	1931	1931	1933	1930	27015
465	20241127	110800	88440403289	1931	1933	1933	1930	19614
466	20241127	110700	88402528065	1933	1939	1939	1932	38706
467	20241127	110600	88327632032	1939	1943	1943	1938	32981
468	20241127	110500	88263657092	1941	1944	1944	1940	59814
469	20241127	110400	88147502341	1943	1936	1944	1936	77564
470	20241127	110300	87996942012	1937	1935	1937	1933	23010
471	20241127	110200	87952411039	1933	1931	1935	1928	39704
472	20241127	110100	87875748823	1930	1930	1932	1926	75548
473	20241127	110000	87730042945	1931	1933	1937	1928	76954
474	20241127	105900	87581461962	1933	1937	1938	1930	98980
475	20241127	105800	87390158247	1938	1940	1940	1936	58717
476	20241127	105700	87276372042	1939	1941	1942	1936	54325
477	20241127	105600	87171008466	1941	1936	1944	1936	123181
478	20241127	105500	86931872230	1938	1935	1938	1930	120301
479	20241127	105400	86699347470	1934	1939	1940	1934	101384
480	20241127	105300	86502999208	1940	1938	1940	1935	67345
481	20241127	105200	86372539160	1938	1939	1940	1935	98043
482	20241127	105100	86182560725	1938	1932	1940	1932	103671
483	20241127	105000	85981782700	1933	1936	1937	1930	156890
484	20241127	104900	85678488350	1936	1928	1938	1927	211632
485	20241127	104800	85269472493	1928	1932	1932	1924	250730
486	20241127	104700	84786203379	1931	1939	1939	1926	377313
487	20241127	104600	84057687913	1939	1940	1941	1932	331989
488	20241127	104500	83414962308	1939	1958	1958	1936	756415
489	20241127	104400	81943868229	1959	1958	1962	1954	236964
490	20241127	104300	81479997129	1958	1972	1975	1952	405258
491	20241127	104200	80683544645	1973	1985	1985	1971	401107
492	20241127	104100	79890464131	1985	1981	1987	1978	201814
493	20241127	104000	79490055570	1979	1993	1994	1979	374022
494	20241127	103900	78746802894	1993	2005	2005	1990	303539
495	20241127	103800	78141173962	2005	2000	2005	1999	135888
496	20241127	103700	77869310529	2000	2015	2015	2000	118711
497	20241127	103600	77631585779	2010	2010	2020	2000	133611
498	20241127	103500	77363095029	2005	2010	2015	2000	182856
499	20241127	103400	76996358994	2015	2005	2015	2000	178519
500	20241127	103300	76638262149	2005	2010	2015	2000	251306
501	20241127	103200	76133798139	2005	2010	2025	2000	479865
502	20241127	103100	75167097219	2005	2020	2020	2000	433087
503	20241127	103000	74298013434	2015	2010	2025	2005	761315
504	20241127	102900	72762063159	2010	1994	2015	1993	963743
505	20241127	102800	70832042385	1994	1979	1994	1978	609493
506	20241127	102700	69620643466	1979	1978	1979	1974	115993
507	20241127	102600	69391393414	1977	1981	1985	1973	418773
508	20241127	102500	68562288108	1982	1971	1982	1970	398044
509	20241127	102400	67774931617	1971	1973	1973	1965	76813
510	20241127	102300	67623633307	1973	1960	1977	1958	342900
511	20241127	102200	66947912691	1960	1964	1968	1958	186463
512	20241127	102100	66581718577	1964	1960	1965	1955	112121
513	20241127	102000	66361840145	1958	1951	1960	1948	109001
514	20241127	101900	66148886503	1950	1955	1955	1950	42114
515	20241127	101800	66066665162	1955	1956	1958	1952	50717
516	20241127	101700	65967574183	1957	1949	1959	1949	119516
517	20241127	101600	65734357429	1949	1943	1950	1943	75507
518	20241127	101500	65587383741	1943	1960	1960	1943	220250
519	20241127	101400	65157616830	1959	1957	1960	1953	110592
520	20241127	101300	64941346991	1956	1958	1963	1956	66839
521	20241127	101200	64810391919	1958	1959	1964	1956	148718
522	20241127	101100	64519007495	1959	1963	1968	1959	77068
523	20241127	101000	64367785882	1964	1971	1972	1961	117566
524	20241127	100900	64136658494	1970	1967	1972	1965	183741
525	20241127	100800	63775135608	1965	1968	1969	1963	84560
526	20241127	100700	63608946520	1968	1971	1972	1964	105771
527	20241127	100600	63400874053	1970	1975	1978	1969	181687
528	20241127	100500	63042184501	1975	1965	1977	1963	347835
529	20241127	100400	62356636378	1965	1963	1968	1960	80317
530	20241127	100300	62198840639	1964	1959	1968	1959	86437
531	20241127	100200	62029148227	1958	1970	1972	1951	174289
532	20241127	100100	61686737025	1971	1963	1978	1961	346547
533	20241127	100000	61003616607	1963	1961	1963	1957	117920
534	20241127	095900	60772509910	1961	1960	1966	1959	163263
535	20241127	095800	60452249766	1960	1943	1960	1942	111076
536	20241127	095700	60235790067	1943	1953	1953	1939	209827
537	20241127	095600	59827871405	1953	1955	1958	1946	196653
538	20241127	095500	59444473715	1952	1962	1966	1949	302309
539	20241127	095400	58852814039	1962	1973	1973	1962	371280
540	20241127	095300	58122284586	1973	1966	1974	1965	403981
541	20241127	095200	57326391935	1965	1954	1975	1954	666223
542	20241127	095100	56016098579	1956	1962	1963	1946	372296
543	20241127	095000	55288895750	1962	1950	1969	1950	776519
544	20241127	094900	53766749784	1951	1941	1952	1940	281512
545	20241127	094800	53218322685	1941	1948	1949	1937	207644
546	20241127	094700	52814842990	1949	1937	1949	1931	361335
547	20241127	094600	52113639397	1936	1948	1951	1935	293537
548	20241127	094500	51543554748	1948	1930	1953	1929	749870
549	20241127	094400	50086991446	1933	1925	1934	1921	163227
550	20241127	094300	49772176349	1921	1938	1939	1917	351489
551	20241127	094200	49093943537	1937	1918	1937	1915	359239
552	20241127	094100	48401291689	1919	1922	1923	1915	159034
553	20241127	094000	48096233220	1923	1926	1930	1920	251878
554	20241127	093900	47611159199	1926	1916	1927	1916	280830
555	20241127	093800	47070801632	1916	1920	1923	1915	220454
556	20241127	093700	46647659785	1921	1919	1921	1916	204946
557	20241127	093600	46254375906	1919	1918	1928	1914	383099
558	20241127	093500	45519037464	1918	1913	1918	1909	473411
559	20241127	093400	44612650441	1912	1891	1913	1891	283034
560	20241127	093300	44073464440	1891	1896	1898	1888	182120
561	20241127	093200	43728861861	1895	1896	1901	1893	208238
562	20241127	093100	43333645705	1895	1898	1898	1893	119754
563	20241127	093000	43106729867	1898	1892	1899	1891	186731
564	20241127	092900	42752677144	1891	1890	1896	1890	140537
565	20241127	092800	42486669653	1891	1896	1897	1890	166744
566	20241127	092700	42171064428	1894	1890	1899	1886	310285
567	20241127	092600	41583757936	1890	1896	1896	1877	494821
568	20241127	092500	40650307743	1896	1902	1904	1880	698358
569	20241127	092400	39327317423	1901	1932	1934	1895	934610
570	20241127	092300	37540931273	1932	1929	1936	1927	648056
571	20241127	092200	36289332317	1929	1926	1929	1924	195386
572	20241127	092100	35912876822	1926	1925	1927	1922	150718
573	20241127	092000	35622757074	1925	1920	1926	1919	314959
574	20241127	091900	35017311931	1920	1925	1927	1919	295642
575	20241127	091800	34449217927	1928	1922	1929	1915	467437
576	20241127	091700	33550629778	1922	1926	1936	1922	557943
577	20241127	091600	32474018030	1927	1940	1940	1926	512114
578	20241127	091500	31484427043	1940	1959	1961	1931	1084668
579	20241127	091400	29375621263	1961	1972	1972	1958	384485
580	20241127	091300	28621187208	1972	1971	1972	1963	416647
581	20241127	091200	27801696677	1970	1967	1975	1964	256409
582	20241127	091100	27296286937	1965	1982	1982	1952	729820
583	20241127	091000	25863061903	1982	1969	1982	1965	511652
584	20241127	090900	24851269670	1967	1979	1981	1960	767578
585	20241127	090800	23338955622	1979	1986	1996	1979	657476
586	20241127	090700	22032706870	1987	1988	1994	1975	775426
587	20241127	090600	20493677704	1986	2000	2015	1969	1220258
588	20241127	090500	18062628419	2010	2040	2045	1997	1024894
589	20241127	090400	15997305485	2040	2005	2055	1999	1201395
590	20241127	090300	13561169397	2005	2090	2090	1999	1678972
591	20241127	090200	10149804314	2090	2045	2105	2005	4941021
592	20241127	090100	0	1653	1653	1653	1653	0
593	20241127	090000	0	1653	1653	1653	1653	0