KissMeData/060570/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193800	469702930	1891	1891	1891	1891	17730
3	20241105	193700	469702930	1891	1891	1891	1891	0
4	20241105	193600	469702930	1891	1891	1891	1891	0
5	20241105	193500	469702930	1891	1891	1891	1891	0
6	20241105	193400	469702930	1891	1891	1891	1891	0
7	20241105	193300	469702930	1891	1891	1891	1891	0
8	20241105	193200	469702930	1891	1891	1891	1891	0
9	20241105	193100	469702930	1891	1891	1891	1891	0
10	20241105	193000	469702930	1891	1891	1891	1891	0
11	20241105	192900	469702930	1891	1891	1891	1891	0
12	20241105	192800	469702930	1891	1891	1891	1891	0
13	20241105	192700	469702930	1891	1891	1891	1891	0
14	20241105	192600	469702930	1891	1891	1891	1891	0
15	20241105	192500	469702930	1891	1891	1891	1891	0
16	20241105	192400	469702930	1891	1891	1891	1891	0
17	20241105	192300	469702930	1891	1891	1891	1891	0
18	20241105	192200	469702930	1891	1891	1891	1891	0
19	20241105	192100	469702930	1891	1891	1891	1891	0
20	20241105	192000	469702930	1891	1891	1891	1891	0
21	20241105	191900	469702930	1891	1891	1891	1891	0
22	20241105	191800	469702930	1891	1891	1891	1891	0
23	20241105	191700	469702930	1891	1891	1891	1891	0
24	20241105	191600	469702930	1891	1891	1891	1891	0
25	20241105	191500	469702930	1891	1891	1891	1891	0
26	20241105	191400	469702930	1891	1891	1891	1891	0
27	20241105	191300	469702930	1891	1891	1891	1891	0
28	20241105	191200	469702930	1891	1891	1891	1891	0
29	20241105	191100	469702930	1891	1891	1891	1891	0
30	20241105	191000	469702930	1891	1891	1891	1891	0
31	20241105	190900	469702930	1891	1891	1891	1891	0
32	20241105	190800	469702930	1891	1891	1891	1891	17730
33	20241105	190700	469702930	1891	1891	1891	1891	0
34	20241105	190600	469702930	1891	1891	1891	1891	0
35	20241105	190500	469702930	1891	1891	1891	1891	0
36	20241105	190400	469702930	1891	1891	1891	1891	0
37	20241105	190300	469702930	1891	1891	1891	1891	0
38	20241105	190200	469702930	1891	1891	1891	1891	0
39	20241105	190100	469702930	1891	1891	1891	1891	0
40	20241105	190000	469702930	1891	1891	1891	1891	0
41	20241105	185900	469702930	1891	1891	1891	1891	0
42	20241105	185800	469702930	1891	1891	1891	1891	0
43	20241105	185700	469702930	1891	1891	1891	1891	0
44	20241105	185600	469702930	1891	1891	1891	1891	0
45	20241105	185500	469702930	1891	1891	1891	1891	0
46	20241105	185400	469702930	1891	1891	1891	1891	0
47	20241105	185300	469702930	1891	1891	1891	1891	0
48	20241105	185200	469702930	1891	1891	1891	1891	0
49	20241105	185100	469702930	1891	1891	1891	1891	0
50	20241105	185000	469702930	1891	1891	1891	1891	0
51	20241105	184900	469702930	1891	1891	1891	1891	0
52	20241105	184800	469702930	1891	1891	1891	1891	0
53	20241105	184700	469702930	1891	1891	1891	1891	0
54	20241105	184600	469702930	1891	1891	1891	1891	0
55	20241105	184500	469702930	1891	1891	1891	1891	0
56	20241105	184400	469702930	1891	1891	1891	1891	0
57	20241105	184300	469702930	1891	1891	1891	1891	0
58	20241105	184200	469702930	1891	1891	1891	1891	0
59	20241105	184100	469702930	1891	1891	1891	1891	0
60	20241105	184000	469702930	1891	1891	1891	1891	0
61	20241105	183900	469702930	1891	1891	1891	1891	0
62	20241105	183800	469702930	1891	1891	1891	1891	17730
63	20241105	183700	469702930	1891	1891	1891	1891	0
64	20241105	183600	469702930	1891	1891	1891	1891	0
65	20241105	183500	469702930	1891	1891	1891	1891	0
66	20241105	183400	469702930	1891	1891	1891	1891	0
67	20241105	183300	469702930	1891	1891	1891	1891	0
68	20241105	183200	469702930	1891	1891	1891	1891	0
69	20241105	183100	469702930	1891	1891	1891	1891	0
70	20241105	183000	469702930	1891	1891	1891	1891	0
71	20241105	182900	469702930	1891	1891	1891	1891	0
72	20241105	182800	469702930	1891	1891	1891	1891	0
73	20241105	182700	469702930	1891	1891	1891	1891	0
74	20241105	182600	469702930	1891	1891	1891	1891	0
75	20241105	182500	469702930	1891	1891	1891	1891	0
76	20241105	182400	469702930	1891	1891	1891	1891	0
77	20241105	182300	469702930	1891	1891	1891	1891	0
78	20241105	182200	469702930	1891	1891	1891	1891	0
79	20241105	182100	469702930	1891	1891	1891	1891	0
80	20241105	182000	469702930	1891	1891	1891	1891	0
81	20241105	181900	469702930	1891	1891	1891	1891	0
82	20241105	181800	469702930	1891	1891	1891	1891	0
83	20241105	181700	469702930	1891	1891	1891	1891	0
84	20241105	181600	469702930	1891	1891	1891	1891	0
85	20241105	181500	469702930	1891	1891	1891	1891	0
86	20241105	181400	469702930	1891	1891	1891	1891	0
87	20241105	181300	469702930	1891	1891	1891	1891	0
88	20241105	181200	469702930	1891	1891	1891	1891	0
89	20241105	181100	469702930	1891	1891	1891	1891	0
90	20241105	181000	469702930	1891	1891	1891	1891	0
91	20241105	180900	469702930	1891	1891	1891	1891	0
92	20241105	180800	469702930	1891	1891	1891	1891	17730
93	20241105	180700	469702930	1891	1891	1891	1891	0
94	20241105	180600	469702930	1891	1891	1891	1891	0
95	20241105	180500	469702930	1891	1891	1891	1891	0
96	20241105	180400	469702930	1891	1891	1891	1891	0
97	20241105	180300	469702930	1891	1891	1891	1891	0
98	20241105	180200	469702930	1891	1891	1891	1891	0
99	20241105	180100	469702930	1891	1891	1891	1891	0
100	20241105	180000	469702930	1891	1891	1891	1891	0
101	20241105	175900	469702930	1891	1891	1891	1891	0
102	20241105	175800	469702930	1891	1891	1891	1891	0
103	20241105	175700	469702930	1891	1891	1891	1891	0
104	20241105	175600	469702930	1891	1891	1891	1891	0
105	20241105	175500	469702930	1891	1891	1891	1891	0
106	20241105	175400	469702930	1891	1891	1891	1891	0
107	20241105	175300	469702930	1891	1891	1891	1891	0
108	20241105	175200	469702930	1891	1891	1891	1891	0
109	20241105	175100	469702930	1891	1891	1891	1891	0
110	20241105	175000	469702930	1891	1891	1891	1891	0
111	20241105	174900	469702930	1891	1891	1891	1891	0
112	20241105	174800	469702930	1891	1891	1891	1891	0
113	20241105	174700	469702930	1891	1891	1891	1891	0
114	20241105	174600	469702930	1891	1891	1891	1891	0
115	20241105	174500	469702930	1891	1891	1891	1891	0
116	20241105	174400	469702930	1891	1891	1891	1891	0
117	20241105	174300	469702930	1891	1891	1891	1891	0
118	20241105	174200	469702930	1891	1891	1891	1891	0
119	20241105	174100	469702930	1891	1891	1891	1891	0
120	20241105	174000	469702930	1891	1891	1891	1891	0
121	20241105	173900	469702930	1891	1891	1891	1891	0
122	20241105	173800	469702930	1891	1891	1891	1891	17730
123	20241105	173700	469702930	1891	1891	1891	1891	0
124	20241105	173600	469702930	1891	1891	1891	1891	0
125	20241105	173500	469702930	1891	1891	1891	1891	0
126	20241105	173400	469702930	1891	1891	1891	1891	0
127	20241105	173300	469702930	1891	1891	1891	1891	0
128	20241105	173200	469702930	1891	1891	1891	1891	0
129	20241105	173100	469702930	1891	1891	1891	1891	0
130	20241105	173000	469702930	1891	1891	1891	1891	0
131	20241105	172900	469702930	1891	1891	1891	1891	0
132	20241105	172800	469702930	1891	1891	1891	1891	0
133	20241105	172700	469702930	1891	1891	1891	1891	0
134	20241105	172600	469702930	1891	1891	1891	1891	0
135	20241105	172500	469702930	1891	1891	1891	1891	0
136	20241105	172400	469702930	1891	1891	1891	1891	0
137	20241105	172300	469702930	1891	1891	1891	1891	0
138	20241105	172200	469702930	1891	1891	1891	1891	0
139	20241105	172100	469702930	1891	1891	1891	1891	0
140	20241105	172000	469702930	1891	1891	1891	1891	0
141	20241105	171900	469702930	1891	1891	1891	1891	0
142	20241105	171800	469702930	1891	1891	1891	1891	0
143	20241105	171700	469702930	1891	1891	1891	1891	0
144	20241105	171600	469702930	1891	1891	1891	1891	0
145	20241105	171500	469702930	1891	1891	1891	1891	0
146	20241105	171400	469702930	1891	1891	1891	1891	0
147	20241105	171300	469702930	1891	1891	1891	1891	0
148	20241105	171200	469702930	1891	1891	1891	1891	0
149	20241105	171100	469702930	1891	1891	1891	1891	0
150	20241105	171000	469702930	1891	1891	1891	1891	0
151	20241105	170900	469702930	1891	1891	1891	1891	0
152	20241105	170800	469702930	1891	1891	1891	1891	17730
153	20241105	170700	469702930	1891	1891	1891	1891	0
154	20241105	170600	469702930	1891	1891	1891	1891	0
155	20241105	170500	469702930	1891	1891	1891	1891	0
156	20241105	170400	469702930	1891	1891	1891	1891	0
157	20241105	170300	469702930	1891	1891	1891	1891	0
158	20241105	170200	469702930	1891	1891	1891	1891	0
159	20241105	170100	469702930	1891	1891	1891	1891	0
160	20241105	170000	469702930	1891	1891	1891	1891	0
161	20241105	165900	469702930	1891	1891	1891	1891	0
162	20241105	165800	469702930	1891	1891	1891	1891	0
163	20241105	165700	469702930	1891	1891	1891	1891	0
164	20241105	165600	469702930	1891	1891	1891	1891	0
165	20241105	165500	469702930	1891	1891	1891	1891	0
166	20241105	165400	469702930	1891	1891	1891	1891	0
167	20241105	165300	469702930	1891	1891	1891	1891	0
168	20241105	165200	469702930	1891	1891	1891	1891	0
169	20241105	165100	469702930	1891	1891	1891	1891	0
170	20241105	165000	469702930	1891	1891	1891	1891	0
171	20241105	164900	469702930	1891	1891	1891	1891	0
172	20241105	164800	469702930	1891	1891	1891	1891	0
173	20241105	164700	469702930	1891	1891	1891	1891	0
174	20241105	164600	469702930	1891	1891	1891	1891	0
175	20241105	164500	469702930	1891	1891	1891	1891	0
176	20241105	164400	469702930	1891	1891	1891	1891	0
177	20241105	164300	469702930	1891	1891	1891	1891	0
178	20241105	164200	469702930	1891	1891	1891	1891	0
179	20241105	164100	469702930	1891	1891	1891	1891	0
180	20241105	164000	469702930	1891	1891	1891	1891	0
181	20241105	163900	469702930	1891	1891	1891	1891	0
182	20241105	163800	469702930	1891	1891	1891	1891	17730
183	20241105	163700	469702930	1891	1891	1891	1891	0
184	20241105	163600	469702930	1891	1891	1891	1891	0
185	20241105	163500	469702930	1891	1891	1891	1891	0
186	20241105	163400	469702930	1891	1891	1891	1891	0
187	20241105	163300	469702930	1891	1891	1891	1891	0
188	20241105	163200	469702930	1891	1891	1891	1891	0
189	20241105	163100	469702930	1891	1891	1891	1891	0
190	20241105	163000	469702930	1891	1891	1891	1891	0
191	20241105	162900	469702930	1891	1891	1891	1891	0
192	20241105	162800	469702930	1891	1891	1891	1891	0
193	20241105	162700	469702930	1891	1891	1891	1891	0
194	20241105	162600	469702930	1891	1891	1891	1891	0
195	20241105	162500	469702930	1891	1891	1891	1891	0
196	20241105	162400	469702930	1891	1891	1891	1891	0
197	20241105	162300	469702930	1891	1891	1891	1891	0
198	20241105	162200	469702930	1891	1891	1891	1891	0
199	20241105	162100	469702930	1891	1891	1891	1891	0
200	20241105	162000	469702930	1891	1891	1891	1891	0
201	20241105	161900	469702930	1891	1891	1891	1891	0
202	20241105	161800	469702930	1891	1891	1891	1891	0
203	20241105	161700	469702930	1891	1891	1891	1891	0
204	20241105	161600	469702930	1891	1891	1891	1891	0
205	20241105	161500	469702930	1891	1891	1891	1891	0
206	20241105	161400	469702930	1891	1891	1891	1891	0
207	20241105	161300	469702930	1891	1891	1891	1891	0
208	20241105	161200	469702930	1891	1891	1891	1891	0
209	20241105	161100	469702930	1891	1891	1891	1891	0
210	20241105	161000	469702930	1891	1891	1891	1891	0
211	20241105	160900	469702930	1891	1891	1891	1891	0
212	20241105	160800	469702930	1891	1891	1891	1891	17730
213	20241105	160700	469702930	1891	1891	1891	1891	0
214	20241105	160600	469702930	1891	1891	1891	1891	0
215	20241105	160500	469702930	1891	1891	1891	1891	0
216	20241105	160400	469702930	1891	1891	1891	1891	0
217	20241105	160300	469702930	1891	1891	1891	1891	0
218	20241105	160200	469702930	1891	1891	1891	1891	0
219	20241105	160100	469702930	1891	1891	1891	1891	0
220	20241105	160000	469702930	1891	1891	1891	1891	0
221	20241105	155900	469702930	1891	1891	1891	1891	0
222	20241105	155800	469702930	1891	1891	1891	1891	0
223	20241105	155700	469702930	1891	1891	1891	1891	0
224	20241105	155600	469702930	1891	1891	1891	1891	0
225	20241105	155500	469702930	1891	1891	1891	1891	0
226	20241105	155400	469702930	1891	1891	1891	1891	0
227	20241105	155300	469702930	1891	1891	1891	1891	0
228	20241105	155200	469702930	1891	1891	1891	1891	0
229	20241105	155100	469702930	1891	1891	1891	1891	0
230	20241105	155000	469702930	1891	1891	1891	1891	0
231	20241105	154900	469702930	1891	1891	1891	1891	0
232	20241105	154800	469702930	1891	1891	1891	1891	0
233	20241105	154700	469702930	1891	1891	1891	1891	0
234	20241105	154600	469702930	1891	1891	1891	1891	0
235	20241105	154500	469702930	1891	1891	1891	1891	0
236	20241105	154400	469702930	1891	1891	1891	1891	0
237	20241105	154300	469702930	1891	1891	1891	1891	0
238	20241105	154200	469702930	1891	1891	1891	1891	0
239	20241105	154100	469702930	1891	1891	1891	1891	0
240	20241105	154000	469702930	1891	1891	1891	1891	0
241	20241105	153900	469702930	1891	1891	1891	1891	0
242	20241105	153800	469702930	1891	1891	1891	1891	17730
243	20241105	153700	469702930	1891	1891	1891	1891	0
244	20241105	153600	469702930	1891	1891	1891	1891	0
245	20241105	153500	469702930	1891	1891	1891	1891	0
246	20241105	153400	469702930	1891	1891	1891	1891	0
247	20241105	153300	469702930	1891	1891	1891	1891	0
248	20241105	153200	469702930	1891	1891	1891	1891	0
249	20241105	153100	469702930	1891	1891	1891	1891	0
250	20241105	153000	469702930	1891	1891	1891	1891	17730
251	20241105	152900	436175500	1896	1896	1896	1896	0
252	20241105	152800	436175500	1896	1896	1896	1896	0
253	20241105	152700	436175500	1896	1896	1896	1896	0
254	20241105	152600	436175500	1896	1896	1896	1896	0
255	20241105	152500	436175500	1896	1896	1896	1896	0
256	20241105	152400	436175500	1896	1896	1896	1896	0
257	20241105	152300	436175500	1896	1896	1896	1896	0
258	20241105	152200	436175500	1896	1896	1896	1896	0
259	20241105	152100	436175500	1896	1896	1896	1896	0
260	20241105	152000	436175500	1896	1896	1896	1896	0
261	20241105	151900	436175500	1896	1899	1899	1895	5549
262	20241105	151800	425651219	1898	1899	1899	1897	4300
263	20241105	151700	417492089	1899	1900	1901	1899	14933
264	20241105	151600	389120882	1901	1904	1904	1900	7557
265	20241105	151500	374754972	1903	1903	1903	1903	2
266	20241105	151400	374751166	1913	1902	1913	1902	81
267	20241105	151300	374597093	1902	1902	1902	1902	1424
268	20241105	151200	371888645	1901	1904	1909	1901	3758
269	20241105	151100	364740445	1905	1910	1910	1902	3931
270	20241105	151000	357252920	1911	1911	1911	1911	1384
271	20241105	150900	354608096	1916	1916	1916	1916	76
272	20241105	150800	354462480	1918	1918	1918	1918	7
273	20241105	150700	354449054	1919	1918	1919	1918	2170
274	20241105	150600	350285578	1918	1918	1918	1909	1022
275	20241105	150500	348325391	1918	1915	1918	1915	880
276	20241105	150400	346638326	1915	1910	1915	1910	659
277	20241105	150300	345377756	1910	1910	1910	1910	0
278	20241105	150200	345377756	1910	1910	1910	1910	52
279	20241105	150100	345278436	1910	1911	1911	1910	4
280	20241105	150000	345270794	1912	1912	1912	1912	2
281	20241105	145900	345266970	1912	1912	1912	1912	0
282	20241105	145800	345266970	1912	1912	1912	1912	2
283	20241105	145700	345263146	1913	1913	1914	1913	9
284	20241105	145600	345245923	1911	1911	1911	1911	0
285	20241105	145500	345245923	1911	1913	1913	1911	10
286	20241105	145400	345226810	1914	1914	1914	1914	54
287	20241105	145300	345123454	1914	1914	1914	1914	14
288	20241105	145200	345096658	1912	1913	1913	1912	8
289	20241105	145100	345081361	1914	1914	1914	1914	58
290	20241105	145000	344970349	1915	1915	1915	1915	0
291	20241105	144900	344970349	1915	1918	1919	1914	453
292	20241105	144800	344101720	1919	1912	1919	1912	1518
293	20241105	144700	341194803	1912	1912	1912	1912	1
294	20241105	144600	341192891	1908	1908	1908	1908	350
295	20241105	144500	340525091	1913	1913	1913	1913	0
296	20241105	144400	340525091	1913	1913	1913	1913	0
297	20241105	144300	340525091	1913	1913	1913	1913	10
298	20241105	144200	340505961	1913	1912	1913	1912	31
299	20241105	144100	340446688	1902	1902	1902	1902	0
300	20241105	144000	340446688	1902	1902	1902	1902	10
301	20241105	143900	340427668	1901	1901	1901	1901	22
302	20241105	143800	340385846	1901	1908	1908	1900	10889
303	20241105	143700	319665702	1905	1911	1911	1905	4125
304	20241105	143600	311792127	1910	1910	1910	1910	0
305	20241105	143500	311792127	1910	1911	1914	1910	436
306	20241105	143400	310958749	1909	1912	1915	1905	6147
307	20241105	143300	299212055	1912	1916	1916	1912	4837
308	20241105	143200	289952251	1916	1919	1919	1916	4512
309	20241105	143100	281305186	1919	1923	1923	1919	1282
310	20241105	143000	278844041	1926	1926	1926	1926	5
311	20241105	142900	278834411	1927	1927	1927	1927	0
312	20241105	142800	278834411	1927	1927	1927	1927	0
313	20241105	142700	278834411	1927	1927	1927	1927	0
314	20241105	142600	278834411	1927	1927	1927	1927	0
315	20241105	142500	278834411	1927	1927	1927	1927	1
316	20241105	142400	278832484	1918	1919	1919	1918	271
317	20241105	142300	278312685	1921	1921	1921	1921	500
318	20241105	142200	277352185	1920	1921	1921	1920	1488
319	20241105	142100	274495224	1921	1921	1921	1921	290
320	20241105	142000	273938134	1921	1922	1922	1921	200
321	20241105	141900	273553835	1921	1921	1921	1921	0
322	20241105	141800	273553835	1921	1921	1921	1921	0
323	20241105	141700	273553835	1921	1921	1921	1921	0
324	20241105	141600	273553835	1921	1921	1921	1921	0
325	20241105	141500	273553835	1921	1921	1921	1921	0
326	20241105	141400	273553835	1921	1921	1921	1921	0
327	20241105	141300	273553835	1921	1921	1921	1921	0
328	20241105	141200	273553835	1921	1921	1921	1921	0
329	20241105	141100	273553835	1921	1921	1921	1921	0
330	20241105	141000	273553835	1921	1921	1921	1921	3000
331	20241105	140900	267790835	1921	1921	1921	1921	0
332	20241105	140800	267790835	1921	1921	1921	1921	0
333	20241105	140700	267790835	1921	1921	1921	1921	200
334	20241105	140600	267406635	1921	1921	1921	1921	250
335	20241105	140500	266926385	1921	1921	1921	1921	10
336	20241105	140400	266907175	1921	1921	1921	1921	2
337	20241105	140300	266903333	1921	1921	1921	1921	0
338	20241105	140200	266903333	1921	1921	1921	1921	53
339	20241105	140100	266801520	1921	1921	1921	1921	0
340	20241105	140000	266801520	1921	1921	1921	1921	0
341	20241105	135900	266801520	1921	1922	1922	1921	127
342	20241105	135800	266557427	1922	1922	1922	1922	1
343	20241105	135700	266555505	1920	1920	1920	1920	0
344	20241105	135600	266555505	1920	1920	1920	1920	0
345	20241105	135500	266555505	1920	1920	1920	1920	0
346	20241105	135400	266555505	1920	1920	1920	1920	0
347	20241105	135300	266555505	1920	1920	1920	1920	0
348	20241105	135200	266555505	1920	1920	1920	1920	2057
349	20241105	135100	262606065	1920	1920	1920	1920	333
350	20241105	135000	261966705	1920	1920	1920	1920	0
351	20241105	134900	261966705	1920	1920	1920	1920	0
352	20241105	134800	261966705	1920	1920	1920	1920	3692
353	20241105	134700	254878065	1921	1922	1922	1921	1123
354	20241105	134600	252720776	1921	1921	1921	1921	5
355	20241105	134500	252711171	1921	1923	1923	1921	3000
356	20241105	134400	246946049	1923	1923	1923	1923	0
357	20241105	134300	246946049	1923	1923	1923	1923	49
358	20241105	134200	246851822	1922	1922	1922	1922	0
359	20241105	134100	246851822	1922	1923	1923	1922	300
360	20241105	134000	246275042	1928	1928	1928	1928	210
361	20241105	133900	245870162	1928	1928	1928	1928	0
362	20241105	133800	245870162	1928	1928	1928	1928	0
363	20241105	133700	245870162	1928	1928	1928	1928	81
364	20241105	133600	245713994	1929	1929	1929	1929	12
365	20241105	133500	245690846	1929	1929	1929	1929	9
366	20241105	133400	245673485	1922	1922	1922	1922	0
367	20241105	133300	245673485	1922	1923	1923	1922	1978
368	20241105	133200	241870074	1924	1924	1924	1924	306
369	20241105	133100	241281330	1925	1927	1927	1925	766
370	20241105	133000	239806522	1927	1929	1929	1927	1478
371	20241105	132900	236956339	1930	1930	1930	1930	8
372	20241105	132800	236940899	1937	1937	1937	1937	1
373	20241105	132700	236938962	1928	1928	1928	1928	0
374	20241105	132600	236938962	1928	1928	1928	1928	0
375	20241105	132500	236938962	1928	1928	1928	1928	0
376	20241105	132400	236938962	1928	1928	1928	1928	25
377	20241105	132300	236890762	1928	1930	1930	1928	2800
378	20241105	132200	231489931	1936	1936	1936	1936	0
379	20241105	132100	231489931	1936	1936	1936	1936	40
380	20241105	132000	231412491	1936	1936	1936	1936	565
381	20241105	131900	230318651	1932	1929	1932	1929	575
382	20241105	131800	229209333	1931	1931	1931	1931	583
383	20241105	131700	228083560	1930	1930	1930	1930	1231
384	20241105	131600	225707730	1930	1930	1930	1930	0
385	20241105	131500	225707730	1930	1930	1930	1930	0
386	20241105	131400	225707730	1930	1931	1931	1930	1822
387	20241105	131300	222189462	1931	1931	1931	1931	200
388	20241105	131200	221803262	1932	1932	1932	1932	16
389	20241105	131100	221772350	1932	1932	1932	1932	0
390	20241105	131000	221772350	1932	1932	1933	1932	958
391	20241105	130900	219920613	1936	1936	1936	1936	0
392	20241105	130800	219920613	1936	1936	1936	1936	0
393	20241105	130700	219920613	1936	1936	1936	1936	0
394	20241105	130600	219920613	1936	1936	1936	1936	4
395	20241105	130500	219912869	1936	1937	1937	1936	1267
396	20241105	130400	217458828	1937	1937	1937	1937	0
397	20241105	130300	217458828	1937	1938	1938	1937	11
398	20241105	130200	217437520	1941	1941	1941	1941	0
399	20241105	130100	217437520	1941	1941	1941	1941	0
400	20241105	130000	217437520	1941	1941	1941	1941	0
401	20241105	125900	217437520	1941	1941	1941	1941	0
402	20241105	125800	217437520	1941	1941	1941	1941	0
403	20241105	125700	217437520	1941	1941	1941	1941	0
404	20241105	125600	217437520	1941	1941	1941	1941	0
405	20241105	125500	217437520	1941	1941	1941	1941	0
406	20241105	125400	217437520	1941	1941	1941	1941	50
407	20241105	125300	217340470	1938	1938	1938	1938	0
408	20241105	125200	217340470	1938	1938	1938	1938	0
409	20241105	125100	217340470	1938	1938	1938	1938	20
410	20241105	125000	217301710	1938	1938	1938	1938	0
411	20241105	124900	217301710	1938	1938	1938	1938	10
412	20241105	124800	217282330	1938	1938	1938	1938	2
413	20241105	124700	217278454	1937	1937	1937	1937	0
414	20241105	124600	217278454	1937	1938	1938	1937	3
415	20241105	124500	217272641	1937	1938	1938	1936	718
416	20241105	124400	215881894	1938	1939	1939	1938	1184
417	20241105	124300	213586309	1940	1940	1940	1940	821
418	20241105	124200	211993569	1940	1940	1940	1940	0
419	20241105	124100	211993569	1940	1941	1941	1940	300
420	20241105	124000	211411550	1947	1947	1947	1947	0
421	20241105	123900	211411550	1947	1947	1947	1947	0
422	20241105	123800	211411550	1947	1947	1947	1947	0
423	20241105	123700	211411550	1947	1947	1947	1939	2308
424	20241105	123600	206917938	1947	1947	1947	1947	8
425	20241105	123500	206902362	1947	1947	1947	1947	0
426	20241105	123400	206902362	1947	1947	1947	1947	0
427	20241105	123300	206902362	1947	1947	1947	1947	0
428	20241105	123200	206902362	1947	1944	1948	1944	1081
429	20241105	123100	204799234	1945	1944	1945	1944	1473
430	20241105	123000	201935222	1944	1942	1944	1942	270
431	20241105	122900	201410755	1942	1942	1942	1942	0
432	20241105	122800	201410755	1942	1942	1942	1942	11
433	20241105	122700	201389393	1942	1942	1942	1942	47
434	20241105	122600	201298119	1941	1941	1941	1941	136
435	20241105	122500	201034143	1939	1939	1939	1939	0
436	20241105	122400	201034143	1939	1939	1939	1939	109
437	20241105	122300	200822792	1939	1938	1939	1938	97
438	20241105	122200	200634788	1937	1937	1937	1937	0
439	20241105	122100	200634788	1937	1937	1937	1937	82
440	20241105	122000	200475954	1937	1937	1937	1937	0
441	20241105	121900	200475954	1937	1937	1937	1937	8
442	20241105	121800	200460458	1937	1937	1937	1937	0
443	20241105	121700	200460458	1937	1937	1937	1937	0
444	20241105	121600	200460458	1937	1937	1937	1937	547
445	20241105	121500	199400919	1939	1939	1939	1939	0
446	20241105	121400	199400919	1939	1939	1939	1939	0
447	20241105	121300	199400919	1939	1939	1939	1939	547
448	20241105	121200	198340286	1939	1939	1939	1939	0
449	20241105	121100	198340286	1939	1939	1939	1939	1
450	20241105	121000	198338347	1939	1939	1939	1939	100
451	20241105	120900	198144447	1937	1937	1937	1937	0
452	20241105	120800	198144447	1937	1937	1937	1937	0
453	20241105	120700	198144447	1937	1937	1937	1937	0
454	20241105	120600	198144447	1937	1937	1937	1937	0
455	20241105	120500	198144447	1937	1937	1937	1937	0
456	20241105	120400	198144447	1937	1937	1937	1937	0
457	20241105	120300	198144447	1937	1937	1937	1937	0
458	20241105	120200	198144447	1937	1937	1937	1937	0
459	20241105	120100	198144447	1937	1937	1937	1937	0
460	20241105	120000	198144447	1937	1937	1937	1937	480
461	20241105	115900	197214687	1937	1937	1937	1937	0
462	20241105	115800	197214687	1937	1937	1937	1937	0
463	20241105	115700	197214687	1937	1937	1937	1937	10
464	20241105	115600	197195317	1937	1937	1937	1937	0
465	20241105	115500	197195317	1937	1937	1937	1937	2
466	20241105	115400	197191443	1937	1937	1937	1937	0
467	20241105	115300	197191443	1937	1937	1937	1937	0
468	20241105	115200	197191443	1937	1936	1937	1936	769
469	20241105	115100	195702592	1936	1932	1936	1932	602
470	20241105	115000	194537272	1932	1932	1932	1932	0
471	20241105	114900	194537272	1932	1932	1932	1932	223
472	20241105	114800	194106436	1931	1931	1931	1931	0
473	20241105	114700	194106436	1931	1931	1931	1931	0
474	20241105	114600	194106436	1931	1931	1931	1931	0
475	20241105	114500	194106436	1931	1931	1931	1931	0
476	20241105	114400	194106436	1931	1931	1931	1931	22
477	20241105	114300	194063954	1936	1936	1936	1936	1
478	20241105	114200	194062018	1931	1931	1931	1931	0
479	20241105	114100	194062018	1931	1931	1931	1931	0
480	20241105	114000	194062018	1931	1931	1931	1931	50
481	20241105	113900	193965468	1931	1931	1931	1931	0
482	20241105	113800	193965468	1931	1931	1931	1931	0
483	20241105	113700	193965468	1931	1931	1931	1931	2
484	20241105	113600	193961606	1931	1931	1931	1931	0
485	20241105	113500	193961606	1931	1931	1931	1931	0
486	20241105	113400	193961606	1931	1931	1931	1931	0
487	20241105	113300	193961606	1931	1931	1931	1931	163
488	20241105	113200	193646853	1928	1928	1928	1928	2
489	20241105	113100	193642997	1928	1928	1928	1928	0
490	20241105	113000	193642997	1928	1928	1928	1928	19
491	20241105	112900	193606365	1929	1931	1931	1929	415
492	20241105	112800	192805588	1932	1932	1932	1932	24
493	20241105	112700	192759220	1932	1934	1934	1932	2375
494	20241105	112600	188170585	1934	1934	1934	1934	1360
495	20241105	112500	185540345	1939	1939	1939	1939	0
496	20241105	112400	185540345	1939	1939	1939	1939	0
497	20241105	112300	185540345	1939	1939	1939	1939	0
498	20241105	112200	185540345	1939	1939	1939	1939	0
499	20241105	112100	185540345	1939	1939	1939	1939	0
500	20241105	112000	185540345	1939	1939	1939	1939	0
501	20241105	111900	185540345	1939	1934	1939	1934	1000
502	20241105	111800	183604485	1934	1934	1934	1934	0
503	20241105	111700	183604485	1934	1934	1934	1934	1
504	20241105	111600	183602551	1934	1934	1934	1934	6
505	20241105	111500	183590947	1934	1934	1934	1934	0
506	20241105	111400	183590947	1934	1934	1934	1934	0
507	20241105	111300	183590947	1934	1934	1934	1934	0
508	20241105	111200	183590947	1934	1934	1934	1934	1
509	20241105	111100	183589013	1934	1934	1934	1934	467
510	20241105	111000	182685835	1934	1934	1934	1934	227
511	20241105	110900	182246817	1933	1935	1935	1933	235
512	20241105	110800	181792349	1934	1934	1934	1934	0
513	20241105	110700	181792349	1934	1934	1939	1934	906
514	20241105	110600	180038191	1935	1935	1938	1935	754
515	20241105	110500	178578448	1935	1935	1938	1935	520
516	20241105	110400	177571522	1935	1935	1935	1935	0
517	20241105	110300	177571522	1935	1935	1935	1935	3
518	20241105	110200	177565717	1935	1935	1935	1935	0
519	20241105	110100	177565717	1935	1935	1935	1935	2
520	20241105	110000	177561847	1935	1935	1935	1935	20
521	20241105	105900	177523147	1938	1938	1938	1938	0
522	20241105	105800	177523147	1938	1938	1938	1938	201
523	20241105	105700	177133609	1937	1937	1937	1937	74
524	20241105	105600	176990271	1937	1937	1937	1937	0
525	20241105	105500	176990271	1937	1937	1937	1937	0
526	20241105	105400	176990271	1937	1937	1937	1937	0
527	20241105	105300	176990271	1937	1937	1937	1937	0
528	20241105	105200	176990271	1937	1937	1937	1937	18
529	20241105	105100	176955405	1937	1937	1937	1937	20
530	20241105	105000	176916665	1937	1937	1937	1937	150
531	20241105	104900	176626115	1934	1934	1934	1934	0
532	20241105	104800	176626115	1934	1934	1934	1934	0
533	20241105	104700	176626115	1934	1934	1934	1934	0
534	20241105	104600	176626115	1934	1934	1934	1934	0
535	20241105	104500	176626115	1934	1934	1934	1934	0
536	20241105	104400	176626115	1934	1934	1934	1934	0
537	20241105	104300	176626115	1934	1934	1934	1934	0
538	20241105	104200	176626115	1934	1934	1934	1934	0
539	20241105	104100	176626115	1934	1934	1934	1934	35
540	20241105	104000	176558425	1934	1934	1934	1931	5000
541	20241105	103900	166891530	1939	1937	1939	1937	2254
542	20241105	103800	162524338	1929	1929	1929	1929	0
543	20241105	103700	162524338	1929	1929	1929	1929	252
544	20241105	103600	162038230	1929	1929	1929	1929	224
545	20241105	103500	161606134	1937	1937	1937	1937	0
546	20241105	103400	161606134	1937	1937	1937	1937	0
547	20241105	103300	161606134	1937	1937	1937	1937	0
548	20241105	103200	161606134	1937	1937	1937	1937	1
549	20241105	103100	161604197	1928	1928	1928	1928	0
550	20241105	103000	161604197	1928	1929	1929	1928	540
551	20241105	102900	160562846	1928	1928	1928	1928	0
552	20241105	102800	160562846	1928	1930	1930	1928	83
553	20241105	102700	160402820	1930	1930	1930	1930	99
554	20241105	102600	160211750	1937	1937	1937	1937	0
555	20241105	102500	160211750	1937	1937	1937	1937	0
556	20241105	102400	160211750	1937	1937	1937	1937	500
557	20241105	102300	159243250	1929	1930	1930	1929	2500
558	20241105	102200	154419856	1929	1933	1933	1928	225
559	20241105	102100	153985897	1933	1933	1933	1933	206
560	20241105	102000	153587699	1939	1939	1939	1939	0
561	20241105	101900	153587699	1939	1939	1939	1939	0
562	20241105	101800	153587699	1939	1939	1939	1939	1548
563	20241105	101700	150586127	1939	1939	1939	1939	627
564	20241105	101600	149370374	1941	1941	1941	1941	0
565	20241105	101500	149370374	1941	1941	1941	1941	1500
566	20241105	101400	146458874	1939	1939	1940	1939	3555
567	20241105	101300	139565545	1940	1939	1940	1939	1234
568	20241105	101200	137172732	1939	1939	1939	1939	1
569	20241105	101100	137170793	1940	1938	1940	1938	255
570	20241105	101000	136676355	1928	1928	1928	1928	1
571	20241105	100900	136674427	1933	1932	1933	1932	538
572	20241105	100800	135634831	1928	1928	1928	1928	0
573	20241105	100700	135634831	1928	1928	1928	1928	1022
574	20241105	100600	133664415	1927	1932	1933	1927	306
575	20241105	100500	133073120	1932	1932	1932	1932	311
576	20241105	100400	132472268	1939	1932	1939	1932	253
577	20241105	100300	131981722	1940	1940	1940	1940	5
578	20241105	100200	131972022	1925	1925	1925	1925	0
579	20241105	100100	131972022	1925	1925	1925	1925	0
580	20241105	100000	131972022	1925	1925	1925	1925	0
581	20241105	095900	131972022	1925	1925	1925	1925	0
582	20241105	095800	131972022	1925	1925	1925	1925	0
583	20241105	095700	131972022	1925	1925	1925	1925	0
584	20241105	095600	131972022	1925	1939	1939	1923	8238
585	20241105	095500	116036362	1939	1940	1940	1939	668
586	20241105	095400	114741105	1939	1939	1939	1939	96
587	20241105	095300	114554961	1939	1939	1939	1939	300
588	20241105	095200	113973261	1938	1938	1938	1938	0
589	20241105	095100	113973261	1938	1938	1938	1938	0
590	20241105	095000	113973261	1938	1938	1938	1938	0
591	20241105	094900	113973261	1938	1938	1938	1938	0
592	20241105	094800	113973261	1938	1938	1938	1938	0
593	20241105	094700	113973261	1938	1938	1938	1938	0
594	20241105	094600	113973261	1938	1935	1938	1935	2226
595	20241105	094500	109660557	1936	1936	1936	1936	0
596	20241105	094400	109660557	1936	1934	1936	1934	1300
597	20241105	094300	107143843	1935	1926	1935	1926	1544
598	20241105	094200	104159251	1926	1926	1926	1926	0
599	20241105	094100	104159251	1926	1926	1926	1926	0
600	20241105	094000	104159251	1926	1926	1926	1926	66
601	20241105	093900	104032135	1926	1928	1928	1926	517
602	20241105	093800	103035517	1928	1928	1928	1928	0
603	20241105	093700	103035517	1928	1935	1935	1928	108
604	20241105	093600	102826551	1936	1936	1936	1936	0
605	20241105	093500	102826551	1936	1936	1936	1936	0
606	20241105	093400	102826551	1936	1934	1936	1927	2309
607	20241105	093300	98374686	1933	1933	1933	1933	43
608	20241105	093200	98291567	1933	1933	1933	1927	481
609	20241105	093100	97361836	1933	1933	1933	1933	6
610	20241105	093000	97350238	1935	1935	1935	1935	10
611	20241105	092900	97330888	1935	1935	1935	1935	1
612	20241105	092800	97328953	1930	1930	1930	1930	0
613	20241105	092700	97328953	1930	1930	1930	1930	0
614	20241105	092600	97328953	1930	1924	1930	1924	1343
615	20241105	092500	94739291	1924	1924	1924	1924	9
616	20241105	092400	94721975	1924	1924	1924	1924	10
617	20241105	092300	94702735	1922	1924	1924	1922	142
618	20241105	092200	94429687	1924	1930	1930	1924	15
619	20241105	092100	94400764	1930	1936	1936	1930	439
620	20241105	092000	93553434	1936	1925	1936	1925	2927
621	20241105	091900	87904478	1926	1916	1926	1916	2145
622	20241105	091800	83783020	1916	1917	1917	1915	2893
623	20241105	091700	78241776	1917	1916	1917	1915	16135
624	20241105	091600	47341393	1917	1919	1919	1917	383
625	20241105	091500	46606635	1919	1923	1923	1919	2358
626	20241105	091400	42076324	1926	1926	1926	1923	333
627	20241105	091300	41435929	1926	1934	1934	1926	887
628	20241105	091200	39725523	1935	1935	1935	1935	1
629	20241105	091100	39723588	1928	1935	1935	1928	67
630	20241105	091000	39594175	1939	1939	1941	1935	307
631	20241105	090900	38999351	1937	1945	1945	1937	308
632	20241105	090800	38402520	1940	1945	1945	1940	911
633	20241105	090700	36635128	1945	1936	1945	1935	2463
634	20241105	090600	31866622	1936	1939	1939	1936	239
635	20241105	090500	31403262	1940	1944	1944	1940	1206
636	20241105	090400	29059588	1939	1936	1946	1936	3592
637	20241105	090300	22096027	1936	1922	1936	1922	2303
638	20241105	090200	17639686	1931	1922	1931	1920	3478
639	20241105	090100	10961603	1920	1934	1934	1920	2815
640	20241105	090000	5552447	1935	1936	1936	1935	2838