KissMeData/012860/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185700	677582666	1946	1946	1946	1946	4086
3	20231107	185600	677582666	1946	1946	1946	1946	0
4	20231107	185500	677582666	1946	1946	1946	1946	0
5	20231107	185400	677582666	1946	1946	1946	1946	0
6	20231107	185300	677582666	1946	1946	1946	1946	0
7	20231107	185200	677582666	1946	1946	1946	1946	0
8	20231107	185100	677582666	1946	1946	1946	1946	0
9	20231107	185000	677582666	1946	1946	1946	1946	0
10	20231107	184900	677582666	1946	1946	1946	1946	0
11	20231107	184800	677582666	1946	1946	1946	1946	0
12	20231107	184700	677582666	1946	1946	1946	1946	0
13	20231107	184600	677582666	1946	1946	1946	1946	0
14	20231107	184500	677582666	1946	1946	1946	1946	0
15	20231107	184400	677582666	1946	1946	1946	1946	0
16	20231107	184300	677582666	1946	1946	1946	1946	0
17	20231107	184200	677582666	1946	1946	1946	1946	0
18	20231107	184100	677582666	1946	1946	1946	1946	0
19	20231107	184000	677582666	1946	1946	1946	1946	0
20	20231107	183900	677582666	1946	1946	1946	1946	0
21	20231107	183800	677582666	1946	1946	1946	1946	0
22	20231107	183700	677582666	1946	1946	1946	1946	0
23	20231107	183600	677582666	1946	1946	1946	1946	0
24	20231107	183500	677582666	1946	1946	1946	1946	0
25	20231107	183400	677582666	1946	1946	1946	1946	0
26	20231107	183300	677582666	1946	1946	1946	1946	0
27	20231107	183200	677582666	1946	1946	1946	1946	0
28	20231107	183100	677582666	1946	1946	1946	1946	0
29	20231107	183000	677582666	1946	1946	1946	1946	0
30	20231107	182900	677582666	1946	1946	1946	1946	0
31	20231107	182800	677582666	1946	1946	1946	1946	0
32	20231107	182700	677582666	1946	1946	1946	1946	4086
33	20231107	182600	677582666	1946	1946	1946	1946	0
34	20231107	182500	677582666	1946	1946	1946	1946	0
35	20231107	182400	677582666	1946	1946	1946	1946	0
36	20231107	182300	677582666	1946	1946	1946	1946	0
37	20231107	182200	677582666	1946	1946	1946	1946	0
38	20231107	182100	677582666	1946	1946	1946	1946	0
39	20231107	182000	677582666	1946	1946	1946	1946	0
40	20231107	181900	677582666	1946	1946	1946	1946	0
41	20231107	181800	677582666	1946	1946	1946	1946	0
42	20231107	181700	677582666	1946	1946	1946	1946	0
43	20231107	181600	677582666	1946	1946	1946	1946	0
44	20231107	181500	677582666	1946	1946	1946	1946	0
45	20231107	181400	677582666	1946	1946	1946	1946	0
46	20231107	181300	677582666	1946	1946	1946	1946	0
47	20231107	181200	677582666	1946	1946	1946	1946	0
48	20231107	181100	677582666	1946	1946	1946	1946	0
49	20231107	181000	677582666	1946	1946	1946	1946	0
50	20231107	180900	677582666	1946	1946	1946	1946	0
51	20231107	180800	677582666	1946	1946	1946	1946	0
52	20231107	180700	677582666	1946	1946	1946	1946	0
53	20231107	180600	677582666	1946	1946	1946	1946	0
54	20231107	180500	677582666	1946	1946	1946	1946	0
55	20231107	180400	677582666	1946	1946	1946	1946	0
56	20231107	180300	677582666	1946	1946	1946	1946	0
57	20231107	180200	677582666	1946	1946	1946	1946	0
58	20231107	180100	677582666	1946	1946	1946	1946	0
59	20231107	180000	677582666	1946	1946	1946	1946	0
60	20231107	175900	677582666	1946	1946	1946	1946	0
61	20231107	175800	677582666	1946	1946	1946	1946	0
62	20231107	175700	677582666	1946	1946	1946	1946	4086
63	20231107	175600	677582666	1946	1946	1946	1946	0
64	20231107	175500	677582666	1946	1946	1946	1946	0
65	20231107	175400	677582666	1946	1946	1946	1946	0
66	20231107	175300	677582666	1946	1946	1946	1946	0
67	20231107	175200	677582666	1946	1946	1946	1946	0
68	20231107	175100	677582666	1946	1946	1946	1946	0
69	20231107	175000	677582666	1946	1946	1946	1946	0
70	20231107	174900	677582666	1946	1946	1946	1946	0
71	20231107	174800	677582666	1946	1946	1946	1946	0
72	20231107	174700	677582666	1946	1946	1946	1946	0
73	20231107	174600	677582666	1946	1946	1946	1946	0
74	20231107	174500	677582666	1946	1946	1946	1946	0
75	20231107	174400	677582666	1946	1946	1946	1946	0
76	20231107	174300	677582666	1946	1946	1946	1946	0
77	20231107	174200	677582666	1946	1946	1946	1946	0
78	20231107	174100	677582666	1946	1946	1946	1946	0
79	20231107	174000	677582666	1946	1946	1946	1946	0
80	20231107	173900	677582666	1946	1946	1946	1946	0
81	20231107	173800	677582666	1946	1946	1946	1946	0
82	20231107	173700	677582666	1946	1946	1946	1946	0
83	20231107	173600	677582666	1946	1946	1946	1946	0
84	20231107	173500	677582666	1946	1946	1946	1946	0
85	20231107	173400	677582666	1946	1946	1946	1946	0
86	20231107	173300	677582666	1946	1946	1946	1946	0
87	20231107	173200	677582666	1946	1946	1946	1946	0
88	20231107	173100	677582666	1946	1946	1946	1946	0
89	20231107	173000	677582666	1946	1946	1946	1946	0
90	20231107	172900	677582666	1946	1946	1946	1946	0
91	20231107	172800	677582666	1946	1946	1946	1946	0
92	20231107	172700	677582666	1946	1946	1946	1946	4086
93	20231107	172600	677582666	1946	1946	1946	1946	0
94	20231107	172500	677582666	1946	1946	1946	1946	0
95	20231107	172400	677582666	1946	1946	1946	1946	0
96	20231107	172300	677582666	1946	1946	1946	1946	0
97	20231107	172200	677582666	1946	1946	1946	1946	0
98	20231107	172100	677582666	1946	1946	1946	1946	0
99	20231107	172000	677582666	1946	1946	1946	1946	0
100	20231107	171900	677582666	1946	1946	1946	1946	0
101	20231107	171800	677582666	1946	1946	1946	1946	0
102	20231107	171700	677582666	1946	1946	1946	1946	0
103	20231107	171600	677582666	1946	1946	1946	1946	0
104	20231107	171500	677582666	1946	1946	1946	1946	0
105	20231107	171400	677582666	1946	1946	1946	1946	0
106	20231107	171300	677582666	1946	1946	1946	1946	0
107	20231107	171200	677582666	1946	1946	1946	1946	0
108	20231107	171100	677582666	1946	1946	1946	1946	0
109	20231107	171000	677582666	1946	1946	1946	1946	0
110	20231107	170900	677582666	1946	1946	1946	1946	0
111	20231107	170800	677582666	1946	1946	1946	1946	0
112	20231107	170700	677582666	1946	1946	1946	1946	0
113	20231107	170600	677582666	1946	1946	1946	1946	0
114	20231107	170500	677582666	1946	1946	1946	1946	0
115	20231107	170400	677582666	1946	1946	1946	1946	0
116	20231107	170300	677582666	1946	1946	1946	1946	0
117	20231107	170200	677582666	1946	1946	1946	1946	0
118	20231107	170100	677582666	1946	1946	1946	1946	0
119	20231107	170000	677582666	1946	1946	1946	1946	0
120	20231107	165900	677582666	1946	1946	1946	1946	0
121	20231107	165800	677582666	1946	1946	1946	1946	0
122	20231107	165700	677582666	1946	1946	1946	1946	4086
123	20231107	165600	677582666	1946	1946	1946	1946	0
124	20231107	165500	677582666	1946	1946	1946	1946	0
125	20231107	165400	677582666	1946	1946	1946	1946	0
126	20231107	165300	677582666	1946	1946	1946	1946	0
127	20231107	165200	677582666	1946	1946	1946	1946	0
128	20231107	165100	677582666	1946	1946	1946	1946	0
129	20231107	165000	677582666	1946	1946	1946	1946	0
130	20231107	164900	677582666	1946	1946	1946	1946	0
131	20231107	164800	677582666	1946	1946	1946	1946	0
132	20231107	164700	677582666	1946	1946	1946	1946	0
133	20231107	164600	677582666	1946	1946	1946	1946	0
134	20231107	164500	677582666	1946	1946	1946	1946	0
135	20231107	164400	677582666	1946	1946	1946	1946	0
136	20231107	164300	677582666	1946	1946	1946	1946	0
137	20231107	164200	677582666	1946	1946	1946	1946	0
138	20231107	164100	677582666	1946	1946	1946	1946	0
139	20231107	164000	677582666	1946	1946	1946	1946	0
140	20231107	163900	677582666	1946	1946	1946	1946	0
141	20231107	163800	677582666	1946	1946	1946	1946	0
142	20231107	163700	677582666	1946	1946	1946	1946	0
143	20231107	163600	677582666	1946	1946	1946	1946	0
144	20231107	163500	677582666	1946	1946	1946	1946	0
145	20231107	163400	677582666	1946	1946	1946	1946	0
146	20231107	163300	677582666	1946	1946	1946	1946	0
147	20231107	163200	677582666	1946	1946	1946	1946	0
148	20231107	163100	677582666	1946	1946	1946	1946	0
149	20231107	163000	677582666	1946	1946	1946	1946	0
150	20231107	162900	677582666	1946	1946	1946	1946	0
151	20231107	162800	677582666	1946	1946	1946	1946	0
152	20231107	162700	677582666	1946	1946	1946	1946	4086
153	20231107	162600	677582666	1946	1946	1946	1946	0
154	20231107	162500	677582666	1946	1946	1946	1946	0
155	20231107	162400	677582666	1946	1946	1946	1946	0
156	20231107	162300	677582666	1946	1946	1946	1946	0
157	20231107	162200	677582666	1946	1946	1946	1946	0
158	20231107	162100	677582666	1946	1946	1946	1946	0
159	20231107	162000	677582666	1946	1946	1946	1946	0
160	20231107	161900	677582666	1946	1946	1946	1946	0
161	20231107	161800	677582666	1946	1946	1946	1946	0
162	20231107	161700	677582666	1946	1946	1946	1946	0
163	20231107	161600	677582666	1946	1946	1946	1946	0
164	20231107	161500	677582666	1946	1946	1946	1946	0
165	20231107	161400	677582666	1946	1946	1946	1946	0
166	20231107	161300	677582666	1946	1946	1946	1946	0
167	20231107	161200	677582666	1946	1946	1946	1946	0
168	20231107	161100	677582666	1946	1946	1946	1946	0
169	20231107	161000	677582666	1946	1946	1946	1946	0
170	20231107	160900	677582666	1946	1946	1946	1946	0
171	20231107	160800	677582666	1946	1946	1946	1946	0
172	20231107	160700	677582666	1946	1946	1946	1946	0
173	20231107	160600	677582666	1946	1946	1946	1946	0
174	20231107	160500	677582666	1946	1946	1946	1946	0
175	20231107	160400	677582666	1946	1946	1946	1946	0
176	20231107	160300	677582666	1946	1946	1946	1946	0
177	20231107	160200	677582666	1946	1946	1946	1946	0
178	20231107	160100	677582666	1946	1946	1946	1946	0
179	20231107	160000	677582666	1946	1946	1946	1946	0
180	20231107	155900	677582666	1946	1946	1946	1946	0
181	20231107	155800	677582666	1946	1946	1946	1946	0
182	20231107	155700	677582666	1946	1946	1946	1946	4086
183	20231107	155600	677582666	1946	1946	1946	1946	0
184	20231107	155500	677582666	1946	1946	1946	1946	0
185	20231107	155400	677582666	1946	1946	1946	1946	0
186	20231107	155300	677582666	1946	1946	1946	1946	0
187	20231107	155200	677582666	1946	1946	1946	1946	0
188	20231107	155100	677582666	1946	1946	1946	1946	0
189	20231107	155000	677582666	1946	1946	1946	1946	0
190	20231107	154900	677582666	1946	1946	1946	1946	0
191	20231107	154800	677582666	1946	1946	1946	1946	0
192	20231107	154700	677582666	1946	1946	1946	1946	0
193	20231107	154600	677582666	1946	1946	1946	1946	0
194	20231107	154500	677582666	1946	1946	1946	1946	0
195	20231107	154400	677582666	1946	1946	1946	1946	0
196	20231107	154300	677582666	1946	1946	1946	1946	0
197	20231107	154200	677582666	1946	1946	1946	1946	0
198	20231107	154100	677582666	1946	1946	1946	1946	0
199	20231107	154000	677582666	1946	1946	1946	1946	0
200	20231107	153900	677582666	1946	1946	1946	1946	0
201	20231107	153800	677582666	1946	1946	1946	1946	0
202	20231107	153700	677582666	1946	1946	1946	1946	0
203	20231107	153600	677582666	1946	1946	1946	1946	0
204	20231107	153500	677582666	1946	1946	1946	1946	0
205	20231107	153400	677582666	1946	1946	1946	1946	0
206	20231107	153300	677582666	1946	1946	1946	1946	0
207	20231107	153200	677582666	1946	1946	1946	1946	0
208	20231107	153100	677582666	1946	1946	1946	1946	0
209	20231107	153000	677582666	1946	1946	1946	1946	4086
210	20231107	152900	669631310	1947	1947	1947	1947	0
211	20231107	152800	669631310	1947	1947	1947	1947	0
212	20231107	152700	669631310	1947	1947	1947	1947	0
213	20231107	152600	669631310	1947	1947	1947	1947	0
214	20231107	152500	669631310	1947	1947	1947	1947	0
215	20231107	152400	669631310	1947	1947	1947	1947	0
216	20231107	152300	669631310	1947	1947	1947	1947	0
217	20231107	152200	669631310	1947	1947	1947	1947	0
218	20231107	152100	669631310	1947	1947	1947	1947	0
219	20231107	152000	669631310	1947	1947	1947	1947	0
220	20231107	151900	669631310	1947	1947	1947	1947	1
221	20231107	151800	669629363	1947	1947	1947	1947	0
222	20231107	151700	669629363	1947	1947	1947	1947	1200
223	20231107	151600	667292963	1947	1947	1947	1947	50
224	20231107	151500	667195613	1947	1946	1947	1943	276
225	20231107	151400	666658721	1943	1943	1943	1943	3980
226	20231107	151300	658925581	1947	1947	1947	1947	0
227	20231107	151200	658925581	1947	1947	1947	1947	10
228	20231107	151100	658906111	1947	1947	1947	1947	2
229	20231107	151000	658902217	1947	1947	1947	1947	0
230	20231107	150900	658902217	1947	1947	1947	1947	2
231	20231107	150800	658898323	1943	1943	1943	1943	0
232	20231107	150700	658898323	1943	1943	1943	1943	52
233	20231107	150600	658797287	1947	1947	1947	1947	49
234	20231107	150500	658701884	1946	1943	1946	1943	5714
235	20231107	150400	647599162	1943	1941	1943	1941	276
236	20231107	150300	647063246	1943	1943	1943	1943	0
237	20231107	150200	647063246	1943	1943	1943	1943	5
238	20231107	150100	647053531	1943	1943	1943	1943	10
239	20231107	150000	647034101	1935	1935	1935	1935	0
240	20231107	145900	647034101	1935	1935	1935	1935	0
241	20231107	145800	647034101	1935	1935	1935	1935	0
242	20231107	145700	647034101	1935	1935	1935	1935	0
243	20231107	145600	647034101	1935	1935	1935	1935	1
244	20231107	145500	647032166	1943	1943	1943	1943	0
245	20231107	145400	647032166	1943	1943	1943	1943	10
246	20231107	145300	647012736	1933	1943	1943	1933	139
247	20231107	145200	646744039	1933	1933	1933	1933	0
248	20231107	145100	646744039	1933	1941	1943	1933	411
249	20231107	145000	645947047	1941	1941	1941	1941	8
250	20231107	144900	645931519	1941	1941	1941	1941	400
251	20231107	144800	645155119	1933	1940	1940	1933	1000
252	20231107	144700	643218229	1941	1940	1941	1940	2761
253	20231107	144600	637861057	1941	1941	1941	1941	0
254	20231107	144500	637861057	1941	1941	1941	1941	22
255	20231107	144400	637818355	1941	1941	1941	1941	0
256	20231107	144300	637818355	1941	1940	1941	1940	133
257	20231107	144200	637560203	1941	1940	1941	1940	1228
258	20231107	144100	635177882	1940	1940	1940	1940	1
259	20231107	144000	635175942	1940	1940	1940	1940	1
260	20231107	143900	635174002	1939	1938	1940	1938	3124
261	20231107	143800	629117757	1938	1937	1938	1937	368
262	20231107	143700	628404906	1932	1932	1932	1932	2710
263	20231107	143600	623169186	1932	1933	1933	1932	4548
264	20231107	143500	614381722	1933	1933	1933	1933	0
265	20231107	143400	614381722	1933	1933	1933	1933	0
266	20231107	143300	614381722	1933	1933	1933	1933	4
267	20231107	143200	614373990	1938	1937	1938	1937	722
268	20231107	143100	612975473	1934	1934	1934	1934	12
269	20231107	143000	612952265	1933	1933	1933	1933	0
270	20231107	142900	612952265	1933	1933	1933	1933	0
271	20231107	142800	612952265	1933	1933	1933	1933	0
272	20231107	142700	612952265	1933	1933	1933	1933	257
273	20231107	142600	612455484	1933	1933	1933	1933	88
274	20231107	142500	612285380	1933	1933	1933	1933	1
275	20231107	142400	612283447	1933	1933	1933	1931	346
276	20231107	142300	611615003	1936	1936	1936	1936	1
277	20231107	142200	611613067	1937	1937	1937	1937	0
278	20231107	142100	611613067	1937	1937	1937	1937	0
279	20231107	142000	611613067	1937	1937	1937	1937	37
280	20231107	141900	611541398	1937	1937	1937	1937	56
281	20231107	141800	611432926	1937	1933	1937	1933	4589
282	20231107	141700	602555625	1931	1931	1931	1931	0
283	20231107	141600	602555625	1931	1932	1932	1931	300
284	20231107	141500	601976242	1932	1931	1932	1931	284
285	20231107	141400	601427734	1931	1934	1935	1931	2052
286	20231107	141300	597459186	1934	1931	1934	1930	2038
287	20231107	141200	593519880	1931	1933	1933	1931	863
288	20231107	141100	591853156	1933	1932	1934	1932	819
289	20231107	141000	590270479	1932	1932	1932	1932	26
290	20231107	140900	590220247	1932	1932	1932	1932	0
291	20231107	140800	590220247	1932	1932	1932	1932	350
292	20231107	140700	589544047	1932	1932	1932	1932	100
293	20231107	140600	589350847	1932	1933	1933	1932	710
294	20231107	140500	587979117	1933	1933	1933	1933	26
295	20231107	140400	587928859	1933	1933	1933	1933	875
296	20231107	140300	586237484	1933	1933	1933	1933	52
297	20231107	140200	586136968	1933	1933	1933	1933	507
298	20231107	140100	585156937	1933	1933	1933	1933	0
299	20231107	140000	585156937	1933	1934	1934	1933	1959
300	20231107	135900	581370069	1935	1935	1935	1935	0
301	20231107	135800	581370069	1935	1935	1935	1935	112
302	20231107	135700	581153349	1936	1936	1936	1936	0
303	20231107	135600	581153349	1936	1936	1936	1936	0
304	20231107	135500	581153349	1936	1936	1936	1936	0
305	20231107	135400	581153349	1936	1936	1936	1936	20
306	20231107	135300	581114629	1935	1935	1935	1935	0
307	20231107	135200	581114629	1935	1935	1935	1935	0
308	20231107	135100	581114629	1935	1935	1935	1935	81
309	20231107	135000	580957894	1935	1933	1935	1933	705
310	20231107	134900	579595050	1934	1933	1934	1933	6417
311	20231107	134800	567190965	1933	1932	1933	1932	1309
312	20231107	134700	564661940	1933	1932	1933	1932	1096
313	20231107	134600	562544368	1932	1932	1932	1932	0
314	20231107	134500	562544368	1932	1932	1932	1932	0
315	20231107	134400	562544368	1932	1932	1932	1932	4
316	20231107	134300	562536640	1932	1932	1932	1932	1
317	20231107	134200	562534708	1926	1926	1926	1926	688
318	20231107	134100	561209620	1926	1926	1926	1926	0
319	20231107	134000	561209620	1926	1926	1926	1926	430
320	20231107	133900	560381440	1925	1925	1925	1925	0
321	20231107	133800	560381440	1925	1925	1925	1925	0
322	20231107	133700	560381440	1925	1931	1931	1925	5001
323	20231107	133600	550751898	1927	1927	1927	1927	0
324	20231107	133500	550751898	1927	1927	1927	1927	0
325	20231107	133400	550751898	1927	1927	1927	1927	0
326	20231107	133300	550751898	1927	1927	1927	1927	0
327	20231107	133200	550751898	1927	1928	1928	1927	118
328	20231107	133100	550524511	1933	1930	1933	1929	410
329	20231107	133000	549733209	1930	1930	1930	1930	38
330	20231107	132900	549659869	1927	1928	1928	1927	1500
331	20231107	132800	546768840	1927	1930	1930	1927	1567
332	20231107	132700	543747519	1930	1930	1930	1930	40
333	20231107	132600	543670319	1930	1930	1930	1930	38
334	20231107	132500	543596979	1930	1930	1930	1930	0
335	20231107	132400	543596979	1930	1930	1930	1930	298
336	20231107	132300	543021839	1930	1930	1930	1930	2
337	20231107	132200	543017979	1931	1931	1931	1931	0
338	20231107	132100	543017979	1931	1931	1931	1931	0
339	20231107	132000	543017979	1931	1931	1931	1931	3
340	20231107	131900	543012186	1931	1931	1931	1931	2
341	20231107	131800	543008324	1928	1928	1928	1928	0
342	20231107	131700	543008324	1928	1928	1928	1928	966
343	20231107	131600	541145876	1928	1928	1928	1928	0
344	20231107	131500	541145876	1928	1928	1928	1928	0
345	20231107	131400	541145876	1928	1928	1928	1928	341
346	20231107	131300	540488428	1928	1928	1928	1928	0
347	20231107	131200	540488428	1928	1928	1929	1928	744
348	20231107	131100	539053961	1928	1929	1929	1928	131
349	20231107	131000	538801351	1929	1929	1929	1929	143
350	20231107	130900	538525504	1930	1931	1931	1930	594
351	20231107	130800	537378681	1932	1932	1932	1932	50
352	20231107	130700	537282081	1933	1931	1933	1931	63
353	20231107	130600	537160426	1933	1933	1933	1933	0
354	20231107	130500	537160426	1933	1933	1933	1933	0
355	20231107	130400	537160426	1933	1933	1933	1933	0
356	20231107	130300	537160426	1933	1933	1933	1933	1
357	20231107	130200	537158493	1930	1930	1930	1930	0
358	20231107	130100	537158493	1930	1933	1933	1930	36
359	20231107	130000	537089000	1934	1934	1934	1934	2
360	20231107	125900	537085132	1930	1930	1930	1930	0
361	20231107	125800	537085132	1930	1930	1930	1930	2000
362	20231107	125700	533225132	1930	1930	1930	1930	5
363	20231107	125600	533215482	1930	1930	1930	1930	20
364	20231107	125500	533176882	1930	1930	1930	1930	0
365	20231107	125400	533176882	1930	1930	1930	1930	0
366	20231107	125300	533176882	1930	1930	1934	1930	205
367	20231107	125200	532781099	1930	1930	1930	1930	230
368	20231107	125100	532337199	1930	1928	1930	1928	1097
369	20231107	125000	530220297	1928	1926	1928	1926	773
370	20231107	124900	528730053	1926	1926	1926	1926	20
371	20231107	124800	528691533	1926	1926	1926	1926	0
372	20231107	124700	528691533	1926	1926	1926	1926	0
373	20231107	124600	528691533	1926	1926	1926	1926	0
374	20231107	124500	528691533	1926	1926	1926	1926	0
375	20231107	124400	528691533	1926	1926	1926	1926	100
376	20231107	124300	528498933	1928	1928	1928	1928	8
377	20231107	124200	528483509	1928	1928	1928	1927	252
378	20231107	124100	527997698	1929	1929	1930	1929	696
379	20231107	124000	526655113	1937	1937	1937	1937	300
380	20231107	123900	526074013	1937	1937	1937	1937	0
381	20231107	123800	526074013	1937	1929	1937	1929	507
382	20231107	123700	525096002	1937	1937	1937	1937	0
383	20231107	123600	525096002	1937	1937	1937	1937	0
384	20231107	123500	525096002	1937	1937	1937	1937	0
385	20231107	123400	525096002	1937	1937	1937	1937	0
386	20231107	123300	525096002	1937	1937	1937	1937	0
387	20231107	123200	525096002	1937	1937	1937	1937	0
388	20231107	123100	525096002	1937	1937	1937	1937	0
389	20231107	123000	525096002	1937	1937	1937	1937	10
390	20231107	122900	525076632	1937	1927	1937	1927	29
391	20231107	122800	525020739	1927	1927	1927	1927	207
392	20231107	122700	524621850	1927	1927	1927	1927	53
393	20231107	122600	524519719	1927	1927	1927	1927	5712
394	20231107	122500	513512695	1939	1939	1939	1939	0
395	20231107	122400	513512695	1939	1939	1939	1939	0
396	20231107	122300	513512695	1939	1939	1939	1939	2
397	20231107	122200	513508817	1940	1940	1940	1940	1
398	20231107	122100	513506877	1927	1919	1927	1919	992
399	20231107	122000	511602347	1925	1918	1925	1918	994
400	20231107	121900	509689670	1917	1917	1917	1917	0
401	20231107	121800	509689670	1917	1917	1917	1915	183
402	20231107	121700	509339165	1917	1917	1917	1917	6417
403	20231107	121600	497037776	1917	1916	1917	1915	1127
404	20231107	121500	494877607	1916	1916	1917	1916	389
405	20231107	121400	494132263	1917	1925	1925	1917	64
406	20231107	121300	494009509	1918	1921	1925	1918	3950
407	20231107	121200	486424949	1921	1921	1921	1921	852
408	20231107	121100	484788257	1921	1926	1926	1921	4282
409	20231107	121000	476553378	1926	1926	1926	1926	0
410	20231107	120900	476553378	1926	1928	1928	1926	2518
411	20231107	120800	471701896	1927	1927	1927	1927	0
412	20231107	120700	471701896	1927	1927	1927	1927	0
413	20231107	120600	471701896	1927	1927	1927	1927	0
414	20231107	120500	471701896	1927	1928	1928	1927	263
415	20231107	120400	471194995	1929	1933	1935	1929	5375
416	20231107	120300	460815743	1934	1934	1934	1934	75
417	20231107	120200	460670693	1935	1935	1935	1935	0
418	20231107	120100	460670693	1935	1935	1935	1935	398
419	20231107	120000	459900563	1935	1935	1935	1935	0
420	20231107	115900	459900563	1935	1935	1935	1935	0
421	20231107	115800	459900563	1935	1939	1939	1935	4541
422	20231107	115700	451106521	1939	1939	1939	1939	30
423	20231107	115600	451048351	1939	1940	1940	1939	7452
424	20231107	115500	436591679	1940	1941	1941	1940	2829
425	20231107	115400	431100823	1942	1942	1942	1942	3179
426	20231107	115300	424927205	1943	1943	1943	1943	400
427	20231107	115200	424150005	1943	1943	1943	1943	60
428	20231107	115100	424033425	1943	1943	1943	1943	50
429	20231107	115000	423936275	1942	1942	1942	1942	0
430	20231107	114900	423936275	1942	1942	1942	1942	0
431	20231107	114800	423936275	1942	1942	1942	1942	1
432	20231107	114700	423934333	1942	1942	1942	1942	0
433	20231107	114600	423934333	1942	1942	1943	1941	774
434	20231107	114500	422431721	1941	1941	1941	1941	0
435	20231107	114400	422431721	1941	1941	1941	1941	0
436	20231107	114300	422431721	1941	1942	1942	1941	1557
437	20231107	114200	419409575	1942	1942	1942	1942	0
438	20231107	114100	419409575	1942	1942	1942	1942	2057
439	20231107	114000	415414881	1942	1944	1944	1942	1651
440	20231107	113900	412207329	1944	1944	1944	1944	0
441	20231107	113800	412207329	1944	1943	1944	1943	82
442	20231107	113700	412047984	1943	1943	1943	1943	0
443	20231107	113600	412047984	1943	1943	1944	1943	209
444	20231107	113500	411641896	1943	1943	1943	1943	1055
445	20231107	113400	409592031	1944	1944	1944	1944	0
446	20231107	113300	409592031	1944	1944	1944	1944	10
447	20231107	113200	409572591	1944	1944	1944	1944	10
448	20231107	113100	409553151	1944	1944	1944	1944	3
449	20231107	113000	409547319	1942	1944	1944	1942	3105
450	20231107	112900	403514059	1943	1943	1943	1943	0
451	20231107	112800	403514059	1943	1943	1943	1943	0
452	20231107	112700	403514059	1943	1943	1943	1943	0
453	20231107	112600	403514059	1943	1944	1944	1943	5721
454	20231107	112500	392396729	1944	1944	1944	1944	591
455	20231107	112400	391247825	1944	1944	1944	1944	663
456	20231107	112300	389958953	1944	1944	1944	1944	53
457	20231107	112200	389855921	1942	1942	1942	1942	143
458	20231107	112100	389578215	1942	1945	1945	1942	9456
459	20231107	112000	371199696	1945	1948	1948	1945	13838
460	20231107	111900	344263151	1949	1949	1949	1949	1235
461	20231107	111800	341856136	1950	1949	1950	1949	770
462	20231107	111700	340355306	1949	1950	1950	1949	903
463	20231107	111600	338594802	1949	1949	1949	1949	0
464	20231107	111500	338594802	1949	1949	1949	1949	5
465	20231107	111400	338585057	1949	1949	1949	1949	1690
466	20231107	111300	335291247	1959	1959	1959	1949	3
467	20231107	111200	335285380	1949	1949	1949	1949	20
468	20231107	111100	335246400	1949	1951	1951	1949	6801
469	20231107	111000	321984673	1951	1951	1951	1951	5
470	20231107	110900	321974918	1959	1951	1959	1951	2
471	20231107	110800	321971008	1951	1954	1954	1951	6968
472	20231107	110700	308362511	1961	1961	1961	1961	1
473	20231107	110600	308360550	1955	1961	1961	1955	19144
474	20231107	110500	270849732	1961	1961	1961	1961	1
475	20231107	110400	270847771	1961	1963	1963	1961	304
476	20231107	110300	270251545	1960	1960	1960	1960	0
477	20231107	110200	270251545	1960	1960	1960	1960	3278
478	20231107	110100	263826665	1958	1958	1958	1958	0
479	20231107	110000	263826665	1958	1958	1958	1958	387
480	20231107	105900	263068919	1957	1957	1957	1957	0
481	20231107	105800	263068919	1957	1957	1957	1957	142
482	20231107	105700	262791025	1958	1958	1958	1958	10
483	20231107	105600	262771445	1958	1958	1958	1958	0
484	20231107	105500	262771445	1958	1958	1958	1958	103
485	20231107	105400	262569771	1958	1958	1958	1958	501
486	20231107	105300	261588813	1958	1958	1958	1958	51
487	20231107	105200	261488955	1960	1960	1960	1960	0
488	20231107	105100	261488955	1960	1960	1960	1960	186
489	20231107	105000	261124395	1963	1963	1963	1963	0
490	20231107	104900	261124395	1963	1963	1963	1963	102
491	20231107	104800	260924169	1963	1965	1965	1963	109
492	20231107	104700	260710008	1963	1960	1963	1960	1861
493	20231107	104600	257062333	1956	1956	1956	1956	355
494	20231107	104500	256367953	1956	1957	1957	1956	3645
495	20231107	104400	249236792	1960	1960	1960	1960	0
496	20231107	104300	249236792	1960	1960	1960	1960	36
497	20231107	104200	249166232	1960	1960	1960	1960	149
498	20231107	104100	248874192	1960	1960	1960	1960	0
499	20231107	104000	248874192	1960	1960	1960	1960	3
500	20231107	103900	248868312	1956	1956	1956	1956	0
501	20231107	103800	248868312	1956	1956	1956	1956	0
502	20231107	103700	248868312	1956	1956	1956	1956	0
503	20231107	103600	248868312	1956	1957	1958	1956	1293
504	20231107	103500	246337048	1956	1956	1956	1956	0
505	20231107	103400	246337048	1956	1958	1958	1956	101
506	20231107	103300	246139292	1958	1958	1958	1958	0
507	20231107	103200	246139292	1958	1958	1958	1958	2
508	20231107	103100	246135376	1956	1958	1958	1956	1078
509	20231107	103000	244026608	1957	1957	1957	1957	63
510	20231107	102900	243903317	1957	1957	1957	1957	0
511	20231107	102800	243903317	1957	1957	1957	1957	6
512	20231107	102700	243891575	1960	1960	1960	1960	0
513	20231107	102600	243891575	1960	1957	1960	1957	379
514	20231107	102500	243149869	1960	1960	1960	1960	51
515	20231107	102400	243049909	1960	1957	1960	1957	114
516	20231107	102300	242826769	1957	1959	1959	1957	101
517	20231107	102200	242628912	1958	1957	1958	1957	319
518	20231107	102100	242004614	1953	1957	1958	1953	165
519	20231107	102000	241681690	1958	1957	1958	1957	187
520	20231107	101900	241315655	1958	1957	1958	1957	1000
521	20231107	101800	239357656	1958	1958	1958	1958	0
522	20231107	101700	239357656	1958	1958	1958	1958	48
523	20231107	101600	239263672	1958	1958	1958	1958	0
524	20231107	101500	239263672	1958	1958	1958	1958	0
525	20231107	101400	239263672	1958	1958	1958	1958	0
526	20231107	101300	239263672	1958	1958	1958	1958	2
527	20231107	101200	239259756	1950	1958	1958	1950	18
528	20231107	101100	239224520	1958	1958	1958	1958	0
529	20231107	101000	239224520	1958	1949	1958	1948	260
530	20231107	100900	238717990	1948	1950	1950	1948	1379
531	20231107	100800	236030350	1954	1954	1954	1954	0
532	20231107	100700	236030350	1954	1952	1954	1951	1687
533	20231107	100600	232736839	1955	1955	1955	1955	118
534	20231107	100500	232506149	1953	1955	1955	1953	115
535	20231107	100400	232281514	1955	1953	1955	1953	277
536	20231107	100300	231740379	1953	1956	1956	1953	682
537	20231107	100200	230407551	1955	1955	1955	1955	1
538	20231107	100100	230405596	1959	1959	1959	1959	0
539	20231107	100000	230405596	1959	1959	1959	1959	168
540	20231107	095900	230076484	1959	1959	1959	1959	68
541	20231107	095800	229943272	1959	1959	1959	1959	0
542	20231107	095700	229943272	1959	1959	1960	1952	2775
543	20231107	095600	224504587	1950	1950	1950	1950	20
544	20231107	095500	224465587	1948	1950	1950	1948	1289
545	20231107	095400	221954011	1950	1959	1959	1950	22080
546	20231107	095300	178843822	1959	1959	1959	1959	202
547	20231107	095200	178448104	1960	1960	1960	1960	2
548	20231107	095100	178444184	1960	1960	1960	1960	1
549	20231107	095000	178442224	1960	1960	1960	1960	0
550	20231107	094900	178442224	1960	1960	1960	1960	1000
551	20231107	094800	176482224	1958	1961	1961	1958	1816
552	20231107	094700	172923400	1965	1958	1965	1958	1041
553	20231107	094600	170878833	1958	1958	1958	1957	486
554	20231107	094500	169927684	1958	1956	1964	1956	97
555	20231107	094400	169737857	1955	1961	1961	1955	2657
556	20231107	094300	164532622	1961	1968	1968	1961	8805
557	20231107	094200	147255867	1968	1968	1968	1968	0
558	20231107	094100	147255867	1968	1968	1968	1968	0
559	20231107	094000	147255867	1968	1968	1968	1968	1
560	20231107	093900	147253899	1965	1967	1967	1965	1192
561	20231107	093800	144911615	1968	1968	1968	1968	10
562	20231107	093700	144891935	1968	1967	1968	1966	3650
563	20231107	093600	137713807	1968	1970	1970	1968	526
564	20231107	093500	136677682	1970	1972	1972	1970	31
565	20231107	093400	136616602	1976	1976	1976	1976	187
566	20231107	093300	136247090	1976	1976	1976	1976	27
567	20231107	093200	136193738	1976	1976	1976	1973	5
568	20231107	093100	136183863	1974	1974	1974	1974	5
569	20231107	093000	136173993	1968	1976	1977	1968	16
570	20231107	092900	136142385	1967	1968	1968	1967	1500
571	20231107	092800	133191362	1968	1977	1977	1968	1112
572	20231107	092700	131002140	1977	1967	1977	1967	12
573	20231107	092600	130978526	1979	1980	1980	1979	2005
574	20231107	092500	127008631	1980	1969	1980	1966	827
575	20231107	092400	125381032	1968	1979	1979	1968	1200
576	20231107	092300	123016849	1970	1970	1970	1970	0
577	20231107	092200	123016849	1970	1979	1979	1970	1604
578	20231107	092100	119856960	1968	1979	1979	1968	2575
579	20231107	092000	114786936	1968	1969	1969	1968	604
580	20231107	091900	113598104	1968	1972	1973	1968	1782
581	20231107	091800	110085700	1956	1972	1972	1956	1314
582	20231107	091700	107509545	1972	1962	1972	1962	976
583	20231107	091600	105591289	1969	1962	1969	1962	9813
584	20231107	091500	86331048	1962	1962	1962	1962	195
585	20231107	091400	85948458	1963	1963	1963	1963	540
586	20231107	091300	84888438	1963	1963	1963	1957	4666
587	20231107	091200	75750096	1963	1966	1966	1963	783
588	20231107	091100	74211518	1966	1968	1968	1966	82
589	20231107	091000	74050304	1969	1967	1969	1965	1324
590	20231107	090900	71448002	1967	1966	1967	1966	1650
591	20231107	090800	68204072	1966	1967	1967	1966	1167
592	20231107	090700	65908585	1967	1955	1967	1955	138
593	20231107	090600	65637861	1955	1955	1955	1955	1623
594	20231107	090500	62464896	1955	1962	1962	1954	1619
595	20231107	090400	59297796	1963	1967	1967	1963	986
596	20231107	090300	57359504	1974	1984	1984	1965	15318
597	20231107	090200	27100497	1983	1984	1984	1983	260
598	20231107	090100	26584817	1998	1998	1998	1983	4884
599	20231107	090000	16896473	1993	1992	1999	1983	8464