KissMeData/066980/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194300	245525852	1941	1941	1941	1941	2425
3	20241108	194200	245525852	1941	1941	1941	1941	0
4	20241108	194100	245525852	1941	1941	1941	1941	0
5	20241108	194000	245525852	1941	1941	1941	1941	0
6	20241108	193900	245525852	1941	1941	1941	1941	0
7	20241108	193800	245525852	1941	1941	1941	1941	0
8	20241108	193700	245525852	1941	1941	1941	1941	0
9	20241108	193600	245525852	1941	1941	1941	1941	0
10	20241108	193500	245525852	1941	1941	1941	1941	0
11	20241108	193400	245525852	1941	1941	1941	1941	0
12	20241108	193300	245525852	1941	1941	1941	1941	0
13	20241108	193200	245525852	1941	1941	1941	1941	0
14	20241108	193100	245525852	1941	1941	1941	1941	0
15	20241108	193000	245525852	1941	1941	1941	1941	0
16	20241108	192900	245525852	1941	1941	1941	1941	0
17	20241108	192800	245525852	1941	1941	1941	1941	0
18	20241108	192700	245525852	1941	1941	1941	1941	0
19	20241108	192600	245525852	1941	1941	1941	1941	0
20	20241108	192500	245525852	1941	1941	1941	1941	0
21	20241108	192400	245525852	1941	1941	1941	1941	0
22	20241108	192300	245525852	1941	1941	1941	1941	0
23	20241108	192200	245525852	1941	1941	1941	1941	0
24	20241108	192100	245525852	1941	1941	1941	1941	0
25	20241108	192000	245525852	1941	1941	1941	1941	0
26	20241108	191900	245525852	1941	1941	1941	1941	0
27	20241108	191800	245525852	1941	1941	1941	1941	0
28	20241108	191700	245525852	1941	1941	1941	1941	0
29	20241108	191600	245525852	1941	1941	1941	1941	0
30	20241108	191500	245525852	1941	1941	1941	1941	0
31	20241108	191400	245525852	1941	1941	1941	1941	0
32	20241108	191300	245525852	1941	1941	1941	1941	2425
33	20241108	191200	245525852	1941	1941	1941	1941	0
34	20241108	191100	245525852	1941	1941	1941	1941	0
35	20241108	191000	245525852	1941	1941	1941	1941	0
36	20241108	190900	245525852	1941	1941	1941	1941	0
37	20241108	190800	245525852	1941	1941	1941	1941	0
38	20241108	190700	245525852	1941	1941	1941	1941	0
39	20241108	190600	245525852	1941	1941	1941	1941	0
40	20241108	190500	245525852	1941	1941	1941	1941	0
41	20241108	190400	245525852	1941	1941	1941	1941	0
42	20241108	190300	245525852	1941	1941	1941	1941	0
43	20241108	190200	245525852	1941	1941	1941	1941	0
44	20241108	190100	245525852	1941	1941	1941	1941	0
45	20241108	190000	245525852	1941	1941	1941	1941	0
46	20241108	185900	245525852	1941	1941	1941	1941	0
47	20241108	185800	245525852	1941	1941	1941	1941	0
48	20241108	185700	245525852	1941	1941	1941	1941	0
49	20241108	185600	245525852	1941	1941	1941	1941	0
50	20241108	185500	245525852	1941	1941	1941	1941	0
51	20241108	185400	245525852	1941	1941	1941	1941	0
52	20241108	185300	245525852	1941	1941	1941	1941	0
53	20241108	185200	245525852	1941	1941	1941	1941	0
54	20241108	185100	245525852	1941	1941	1941	1941	0
55	20241108	185000	245525852	1941	1941	1941	1941	0
56	20241108	184900	245525852	1941	1941	1941	1941	0
57	20241108	184800	245525852	1941	1941	1941	1941	0
58	20241108	184700	245525852	1941	1941	1941	1941	0
59	20241108	184600	245525852	1941	1941	1941	1941	0
60	20241108	184500	245525852	1941	1941	1941	1941	0
61	20241108	184400	245525852	1941	1941	1941	1941	0
62	20241108	184300	245525852	1941	1941	1941	1941	2425
63	20241108	184200	245525852	1941	1941	1941	1941	0
64	20241108	184100	245525852	1941	1941	1941	1941	0
65	20241108	184000	245525852	1941	1941	1941	1941	0
66	20241108	183900	245525852	1941	1941	1941	1941	0
67	20241108	183800	245525852	1941	1941	1941	1941	0
68	20241108	183700	245525852	1941	1941	1941	1941	0
69	20241108	183600	245525852	1941	1941	1941	1941	0
70	20241108	183500	245525852	1941	1941	1941	1941	0
71	20241108	183400	245525852	1941	1941	1941	1941	0
72	20241108	183300	245525852	1941	1941	1941	1941	0
73	20241108	183200	245525852	1941	1941	1941	1941	0
74	20241108	183100	245525852	1941	1941	1941	1941	0
75	20241108	183000	245525852	1941	1941	1941	1941	0
76	20241108	182900	245525852	1941	1941	1941	1941	0
77	20241108	182800	245525852	1941	1941	1941	1941	0
78	20241108	182700	245525852	1941	1941	1941	1941	0
79	20241108	182600	245525852	1941	1941	1941	1941	0
80	20241108	182500	245525852	1941	1941	1941	1941	0
81	20241108	182400	245525852	1941	1941	1941	1941	0
82	20241108	182300	245525852	1941	1941	1941	1941	0
83	20241108	182200	245525852	1941	1941	1941	1941	0
84	20241108	182100	245525852	1941	1941	1941	1941	0
85	20241108	182000	245525852	1941	1941	1941	1941	0
86	20241108	181900	245525852	1941	1941	1941	1941	0
87	20241108	181800	245525852	1941	1941	1941	1941	0
88	20241108	181700	245525852	1941	1941	1941	1941	0
89	20241108	181600	245525852	1941	1941	1941	1941	0
90	20241108	181500	245525852	1941	1941	1941	1941	0
91	20241108	181400	245525852	1941	1941	1941	1941	0
92	20241108	181300	245525852	1941	1941	1941	1941	2425
93	20241108	181200	245525852	1941	1941	1941	1941	0
94	20241108	181100	245525852	1941	1941	1941	1941	0
95	20241108	181000	245525852	1941	1941	1941	1941	0
96	20241108	180900	245525852	1941	1941	1941	1941	0
97	20241108	180800	245525852	1941	1941	1941	1941	0
98	20241108	180700	245525852	1941	1941	1941	1941	0
99	20241108	180600	245525852	1941	1941	1941	1941	0
100	20241108	180500	245525852	1941	1941	1941	1941	0
101	20241108	180400	245525852	1941	1941	1941	1941	0
102	20241108	180300	245525852	1941	1941	1941	1941	0
103	20241108	180200	245525852	1941	1941	1941	1941	0
104	20241108	180100	245525852	1941	1941	1941	1941	0
105	20241108	180000	245525852	1941	1941	1941	1941	0
106	20241108	175900	245525852	1941	1941	1941	1941	0
107	20241108	175800	245525852	1941	1941	1941	1941	0
108	20241108	175700	245525852	1941	1941	1941	1941	0
109	20241108	175600	245525852	1941	1941	1941	1941	0
110	20241108	175500	245525852	1941	1941	1941	1941	0
111	20241108	175400	245525852	1941	1941	1941	1941	0
112	20241108	175300	245525852	1941	1941	1941	1941	0
113	20241108	175200	245525852	1941	1941	1941	1941	0
114	20241108	175100	245525852	1941	1941	1941	1941	0
115	20241108	175000	245525852	1941	1941	1941	1941	0
116	20241108	174900	245525852	1941	1941	1941	1941	0
117	20241108	174800	245525852	1941	1941	1941	1941	0
118	20241108	174700	245525852	1941	1941	1941	1941	0
119	20241108	174600	245525852	1941	1941	1941	1941	0
120	20241108	174500	245525852	1941	1941	1941	1941	0
121	20241108	174400	245525852	1941	1941	1941	1941	0
122	20241108	174300	245525852	1941	1941	1941	1941	2425
123	20241108	174200	245525852	1941	1941	1941	1941	0
124	20241108	174100	245525852	1941	1941	1941	1941	0
125	20241108	174000	245525852	1941	1941	1941	1941	0
126	20241108	173900	245525852	1941	1941	1941	1941	0
127	20241108	173800	245525852	1941	1941	1941	1941	0
128	20241108	173700	245525852	1941	1941	1941	1941	0
129	20241108	173600	245525852	1941	1941	1941	1941	0
130	20241108	173500	245525852	1941	1941	1941	1941	0
131	20241108	173400	245525852	1941	1941	1941	1941	0
132	20241108	173300	245525852	1941	1941	1941	1941	0
133	20241108	173200	245525852	1941	1941	1941	1941	0
134	20241108	173100	245525852	1941	1941	1941	1941	0
135	20241108	173000	245525852	1941	1941	1941	1941	0
136	20241108	172900	245525852	1941	1941	1941	1941	0
137	20241108	172800	245525852	1941	1941	1941	1941	0
138	20241108	172700	245525852	1941	1941	1941	1941	0
139	20241108	172600	245525852	1941	1941	1941	1941	0
140	20241108	172500	245525852	1941	1941	1941	1941	0
141	20241108	172400	245525852	1941	1941	1941	1941	0
142	20241108	172300	245525852	1941	1941	1941	1941	0
143	20241108	172200	245525852	1941	1941	1941	1941	0
144	20241108	172100	245525852	1941	1941	1941	1941	0
145	20241108	172000	245525852	1941	1941	1941	1941	0
146	20241108	171900	245525852	1941	1941	1941	1941	0
147	20241108	171800	245525852	1941	1941	1941	1941	0
148	20241108	171700	245525852	1941	1941	1941	1941	0
149	20241108	171600	245525852	1941	1941	1941	1941	0
150	20241108	171500	245525852	1941	1941	1941	1941	0
151	20241108	171400	245525852	1941	1941	1941	1941	0
152	20241108	171300	245525852	1941	1941	1941	1941	2425
153	20241108	171200	245525852	1941	1941	1941	1941	0
154	20241108	171100	245525852	1941	1941	1941	1941	0
155	20241108	171000	245525852	1941	1941	1941	1941	0
156	20241108	170900	245525852	1941	1941	1941	1941	0
157	20241108	170800	245525852	1941	1941	1941	1941	0
158	20241108	170700	245525852	1941	1941	1941	1941	0
159	20241108	170600	245525852	1941	1941	1941	1941	0
160	20241108	170500	245525852	1941	1941	1941	1941	0
161	20241108	170400	245525852	1941	1941	1941	1941	0
162	20241108	170300	245525852	1941	1941	1941	1941	0
163	20241108	170200	245525852	1941	1941	1941	1941	0
164	20241108	170100	245525852	1941	1941	1941	1941	0
165	20241108	170000	245525852	1941	1941	1941	1941	0
166	20241108	165900	245525852	1941	1941	1941	1941	0
167	20241108	165800	245525852	1941	1941	1941	1941	0
168	20241108	165700	245525852	1941	1941	1941	1941	0
169	20241108	165600	245525852	1941	1941	1941	1941	0
170	20241108	165500	245525852	1941	1941	1941	1941	0
171	20241108	165400	245525852	1941	1941	1941	1941	0
172	20241108	165300	245525852	1941	1941	1941	1941	0
173	20241108	165200	245525852	1941	1941	1941	1941	0
174	20241108	165100	245525852	1941	1941	1941	1941	0
175	20241108	165000	245525852	1941	1941	1941	1941	0
176	20241108	164900	245525852	1941	1941	1941	1941	0
177	20241108	164800	245525852	1941	1941	1941	1941	0
178	20241108	164700	245525852	1941	1941	1941	1941	0
179	20241108	164600	245525852	1941	1941	1941	1941	0
180	20241108	164500	245525852	1941	1941	1941	1941	0
181	20241108	164400	245525852	1941	1941	1941	1941	0
182	20241108	164300	245525852	1941	1941	1941	1941	2425
183	20241108	164200	245525852	1941	1941	1941	1941	0
184	20241108	164100	245525852	1941	1941	1941	1941	0
185	20241108	164000	245525852	1941	1941	1941	1941	0
186	20241108	163900	245525852	1941	1941	1941	1941	0
187	20241108	163800	245525852	1941	1941	1941	1941	0
188	20241108	163700	245525852	1941	1941	1941	1941	0
189	20241108	163600	245525852	1941	1941	1941	1941	0
190	20241108	163500	245525852	1941	1941	1941	1941	0
191	20241108	163400	245525852	1941	1941	1941	1941	0
192	20241108	163300	245525852	1941	1941	1941	1941	0
193	20241108	163200	245525852	1941	1941	1941	1941	0
194	20241108	163100	245525852	1941	1941	1941	1941	0
195	20241108	163000	245525852	1941	1941	1941	1941	0
196	20241108	162900	245525852	1941	1941	1941	1941	0
197	20241108	162800	245525852	1941	1941	1941	1941	0
198	20241108	162700	245525852	1941	1941	1941	1941	0
199	20241108	162600	245525852	1941	1941	1941	1941	0
200	20241108	162500	245525852	1941	1941	1941	1941	0
201	20241108	162400	245525852	1941	1941	1941	1941	0
202	20241108	162300	245525852	1941	1941	1941	1941	0
203	20241108	162200	245525852	1941	1941	1941	1941	0
204	20241108	162100	245525852	1941	1941	1941	1941	0
205	20241108	162000	245525852	1941	1941	1941	1941	0
206	20241108	161900	245525852	1941	1941	1941	1941	0
207	20241108	161800	245525852	1941	1941	1941	1941	0
208	20241108	161700	245525852	1941	1941	1941	1941	0
209	20241108	161600	245525852	1941	1941	1941	1941	0
210	20241108	161500	245525852	1941	1941	1941	1941	0
211	20241108	161400	245525852	1941	1941	1941	1941	0
212	20241108	161300	245525852	1941	1941	1941	1941	2425
213	20241108	161200	245525852	1941	1941	1941	1941	0
214	20241108	161100	245525852	1941	1941	1941	1941	0
215	20241108	161000	245525852	1941	1941	1941	1941	0
216	20241108	160900	245525852	1941	1941	1941	1941	0
217	20241108	160800	245525852	1941	1941	1941	1941	0
218	20241108	160700	245525852	1941	1941	1941	1941	0
219	20241108	160600	245525852	1941	1941	1941	1941	0
220	20241108	160500	245525852	1941	1941	1941	1941	0
221	20241108	160400	245525852	1941	1941	1941	1941	0
222	20241108	160300	245525852	1941	1941	1941	1941	0
223	20241108	160200	245525852	1941	1941	1941	1941	0
224	20241108	160100	245525852	1941	1941	1941	1941	0
225	20241108	160000	245525852	1941	1941	1941	1941	0
226	20241108	155900	245525852	1941	1941	1941	1941	0
227	20241108	155800	245525852	1941	1941	1941	1941	0
228	20241108	155700	245525852	1941	1941	1941	1941	0
229	20241108	155600	245525852	1941	1941	1941	1941	0
230	20241108	155500	245525852	1941	1941	1941	1941	0
231	20241108	155400	245525852	1941	1941	1941	1941	0
232	20241108	155300	245525852	1941	1941	1941	1941	0
233	20241108	155200	245525852	1941	1941	1941	1941	0
234	20241108	155100	245525852	1941	1941	1941	1941	0
235	20241108	155000	245525852	1941	1941	1941	1941	0
236	20241108	154900	245525852	1941	1941	1941	1941	0
237	20241108	154800	245525852	1941	1941	1941	1941	0
238	20241108	154700	245525852	1941	1941	1941	1941	0
239	20241108	154600	245525852	1941	1941	1941	1941	0
240	20241108	154500	245525852	1941	1941	1941	1941	0
241	20241108	154400	245525852	1941	1941	1941	1941	0
242	20241108	154300	245525852	1941	1941	1941	1941	2425
243	20241108	154200	245525852	1941	1941	1941	1941	0
244	20241108	154100	245525852	1941	1941	1941	1941	0
245	20241108	154000	245525852	1941	1941	1941	1941	0
246	20241108	153900	245525852	1941	1941	1941	1941	0
247	20241108	153800	245525852	1941	1941	1941	1941	0
248	20241108	153700	245525852	1941	1941	1941	1941	0
249	20241108	153600	245525852	1941	1941	1941	1941	0
250	20241108	153500	245525852	1941	1941	1941	1941	0
251	20241108	153400	245525852	1941	1941	1941	1941	0
252	20241108	153300	245525852	1941	1941	1941	1941	0
253	20241108	153200	245525852	1941	1941	1941	1941	0
254	20241108	153100	245525852	1941	1941	1941	1941	0
255	20241108	153000	245525852	1941	1941	1941	1941	2425
256	20241108	152900	240818927	1938	1938	1938	1938	0
257	20241108	152800	240818927	1938	1938	1938	1938	0
258	20241108	152700	240818927	1938	1938	1938	1938	0
259	20241108	152600	240818927	1938	1938	1938	1938	0
260	20241108	152500	240818927	1938	1938	1938	1938	0
261	20241108	152400	240818927	1938	1938	1938	1938	0
262	20241108	152300	240818927	1938	1938	1938	1938	0
263	20241108	152200	240818927	1938	1938	1938	1938	0
264	20241108	152100	240818927	1938	1938	1938	1938	0
265	20241108	152000	240818927	1938	1938	1938	1938	0
266	20241108	151900	240818927	1938	1938	1938	1938	0
267	20241108	151800	240818927	1938	1938	1938	1938	738
268	20241108	151700	239388683	1938	1938	1938	1938	7
269	20241108	151600	239375117	1938	1938	1938	1938	0
270	20241108	151500	239375117	1938	1938	1938	1938	0
271	20241108	151400	239375117	1938	1938	1938	1938	1815
272	20241108	151300	235857647	1937	1937	1937	1937	0
273	20241108	151200	235857647	1937	1937	1937	1937	0
274	20241108	151100	235857647	1937	1937	1937	1937	230
275	20241108	151000	235412137	1937	1937	1937	1937	0
276	20241108	150900	235412137	1937	1937	1937	1937	0
277	20241108	150800	235412137	1937	1937	1937	1937	0
278	20241108	150700	235412137	1937	1937	1937	1937	0
279	20241108	150600	235412137	1937	1937	1937	1937	10
280	20241108	150500	235392767	1937	1937	1937	1937	1
281	20241108	150400	235390830	1940	1940	1940	1940	827
282	20241108	150300	233786450	1939	1939	1939	1939	0
283	20241108	150200	233786450	1939	1939	1939	1939	0
284	20241108	150100	233786450	1939	1939	1939	1939	369
285	20241108	150000	233070959	1939	1939	1939	1939	2
286	20241108	145900	233067081	1939	1939	1939	1939	10
287	20241108	145800	233047691	1936	1936	1936	1936	0
288	20241108	145700	233047691	1936	1936	1936	1936	16
289	20241108	145600	233016715	1936	1936	1936	1936	0
290	20241108	145500	233016715	1936	1936	1936	1936	333
291	20241108	145400	232372027	1935	1935	1935	1935	0
292	20241108	145300	232372027	1935	1935	1935	1935	0
293	20241108	145200	232372027	1935	1935	1935	1935	0
294	20241108	145100	232372027	1935	1935	1935	1935	0
295	20241108	145000	232372027	1935	1935	1935	1935	0
296	20241108	144900	232372027	1935	1935	1935	1935	0
297	20241108	144800	232372027	1935	1935	1935	1935	25
298	20241108	144700	232323652	1935	1935	1935	1935	0
299	20241108	144600	232323652	1935	1935	1935	1935	212
300	20241108	144500	231913432	1935	1937	1940	1935	695
301	20241108	144400	230566455	1937	1937	1937	1937	138
302	20241108	144300	230299149	1937	1937	1937	1937	0
303	20241108	144200	230299149	1937	1937	1937	1937	0
304	20241108	144100	230299149	1937	1931	1937	1931	1093
305	20241108	144000	228185806	1931	1931	1931	1931	0
306	20241108	143900	228185806	1931	1931	1931	1931	0
307	20241108	143800	228185806	1931	1931	1931	1931	20
308	20241108	143700	228147186	1931	1931	1931	1931	10
309	20241108	143600	228127876	1927	1927	1927	1927	1
310	20241108	143500	228125949	1931	1931	1931	1931	0
311	20241108	143400	228125949	1931	1931	1931	1931	0
312	20241108	143300	228125949	1931	1931	1931	1931	0
313	20241108	143200	228125949	1931	1931	1931	1931	10
314	20241108	143100	228106639	1928	1928	1928	1928	100
315	20241108	143000	227913839	1927	1927	1927	1927	0
316	20241108	142900	227913839	1927	1927	1927	1927	380
317	20241108	142800	227181579	1927	1927	1927	1927	0
318	20241108	142700	227181579	1927	1927	1927	1927	3
319	20241108	142600	227175798	1922	1922	1922	1922	0
320	20241108	142500	227175798	1922	1927	1927	1922	436
321	20241108	142400	226337746	1927	1927	1927	1927	4
322	20241108	142300	226330038	1921	1921	1921	1921	0
323	20241108	142200	226330038	1921	1921	1921	1921	0
324	20241108	142100	226330038	1921	1921	1921	1921	0
325	20241108	142000	226330038	1921	1921	1921	1921	0
326	20241108	141900	226330038	1921	1921	1921	1921	100
327	20241108	141800	226137938	1927	1927	1927	1927	0
328	20241108	141700	226137938	1927	1927	1927	1927	5
329	20241108	141600	226128303	1927	1927	1927	1927	0
330	20241108	141500	226128303	1927	1927	1927	1927	50
331	20241108	141400	226031953	1927	1927	1927	1927	1
332	20241108	141300	226030026	1928	1928	1928	1928	0
333	20241108	141200	226030026	1928	1928	1928	1928	0
334	20241108	141100	226030026	1928	1928	1928	1928	0
335	20241108	141000	226030026	1928	1928	1928	1928	0
336	20241108	140900	226030026	1928	1928	1928	1928	0
337	20241108	140800	226030026	1928	1928	1928	1928	0
338	20241108	140700	226030026	1928	1927	1928	1927	851
339	20241108	140600	224390049	1920	1920	1920	1920	0
340	20241108	140500	224390049	1920	1920	1920	1920	150
341	20241108	140400	224102049	1920	1922	1922	1920	500
342	20241108	140300	223141331	1929	1929	1929	1929	0
343	20241108	140200	223141331	1929	1929	1929	1929	0
344	20241108	140100	223141331	1929	1929	1929	1929	0
345	20241108	140000	223141331	1929	1929	1929	1929	19
346	20241108	135900	223104680	1929	1929	1929	1929	0
347	20241108	135800	223104680	1929	1929	1929	1929	1
348	20241108	135700	223102751	1920	1920	1920	1920	2
349	20241108	135600	223098911	1922	1922	1922	1920	1718
350	20241108	135500	219797051	1922	1924	1924	1922	1122
351	20241108	135400	217640438	1926	1926	1926	1926	0
352	20241108	135300	217640438	1926	1930	1930	1926	4821
353	20241108	135200	208340075	1931	1931	1931	1931	0
354	20241108	135100	208340075	1931	1931	1931	1931	0
355	20241108	135000	208340075	1931	1931	1931	1931	0
356	20241108	134900	208340075	1931	1931	1931	1930	556
357	20241108	134800	207266495	1931	1931	1931	1931	1000
358	20241108	134700	205335495	1931	1931	1931	1931	0
359	20241108	134600	205335495	1931	1931	1931	1931	0
360	20241108	134500	205335495	1931	1931	1931	1931	238
361	20241108	134400	204875917	1930	1930	1930	1930	0
362	20241108	134300	204875917	1930	1930	1930	1930	0
363	20241108	134200	204875917	1930	1930	1930	1930	0
364	20241108	134100	204875917	1930	1930	1930	1930	0
365	20241108	134000	204875917	1930	1930	1930	1930	0
366	20241108	133900	204875917	1930	1930	1930	1930	0
367	20241108	133800	204875917	1930	1930	1930	1930	0
368	20241108	133700	204875917	1930	1930	1930	1930	0
369	20241108	133600	204875917	1930	1930	1930	1930	0
370	20241108	133500	204875917	1930	1930	1930	1930	0
371	20241108	133400	204875917	1930	1931	1931	1930	1897
372	20241108	133300	201213949	1935	1935	1935	1935	0
373	20241108	133200	201213949	1935	1935	1935	1935	0
374	20241108	133100	201213949	1935	1935	1935	1935	0
375	20241108	133000	201213949	1935	1935	1935	1935	0
376	20241108	132900	201213949	1935	1935	1935	1935	0
377	20241108	132800	201213949	1935	1935	1935	1935	314
378	20241108	132700	200606359	1931	1931	1931	1931	0
379	20241108	132600	200606359	1931	1931	1931	1931	0
380	20241108	132500	200606359	1931	1931	1931	1931	994
381	20241108	132400	198686945	1930	1930	1930	1930	1898
382	20241108	132300	195023805	1930	1930	1930	1930	7242
383	20241108	132200	181046745	1930	1930	1930	1930	0
384	20241108	132100	181046745	1930	1931	1931	1930	1014
385	20241108	132000	179089585	1934	1934	1934	1934	793
386	20241108	131900	177555923	1937	1937	1937	1937	0
387	20241108	131800	177555923	1937	1937	1937	1937	0
388	20241108	131700	177555923	1937	1937	1937	1937	1
389	20241108	131600	177553986	1937	1937	1937	1937	9
390	20241108	131500	177536553	1925	1939	1939	1925	476
391	20241108	131400	176617418	1940	1940	1940	1940	0
392	20241108	131300	176617418	1940	1940	1940	1940	0
393	20241108	131200	176617418	1940	1940	1940	1940	0
394	20241108	131100	176617418	1940	1940	1940	1940	1
395	20241108	131000	176615478	1940	1940	1940	1940	10
396	20241108	130900	176596078	1927	1931	1931	1927	1424
397	20241108	130800	173847389	1931	1931	1931	1931	8
398	20241108	130700	173831941	1942	1933	1942	1931	804
399	20241108	130600	172278414	1933	1935	1935	1933	637
400	20241108	130500	171046375	1943	1943	1943	1943	0
401	20241108	130400	171046375	1943	1943	1943	1943	0
402	20241108	130300	171046375	1943	1943	1943	1943	0
403	20241108	130200	171046375	1943	1943	1943	1943	0
404	20241108	130100	171046375	1943	1943	1943	1943	335
405	20241108	130000	170395470	1943	1943	1943	1943	0
406	20241108	125900	170395470	1943	1943	1943	1943	0
407	20241108	125800	170395470	1943	1943	1943	1943	0
408	20241108	125700	170395470	1943	1943	1943	1943	0
409	20241108	125600	170395470	1943	1943	1943	1943	0
410	20241108	125500	170395470	1943	1943	1943	1943	0
411	20241108	125400	170395470	1943	1943	1943	1943	0
412	20241108	125300	170395470	1943	1943	1943	1943	0
413	20241108	125200	170395470	1943	1943	1943	1943	0
414	20241108	125100	170395470	1943	1943	1943	1943	0
415	20241108	125000	170395470	1943	1943	1943	1943	0
416	20241108	124900	170395470	1943	1943	1943	1943	100
417	20241108	124800	170201170	1943	1943	1943	1943	0
418	20241108	124700	170201170	1943	1943	1943	1943	1
419	20241108	124600	170199227	1942	1941	1942	1941	821
420	20241108	124500	168604871	1942	1942	1942	1942	0
421	20241108	124400	168604871	1942	1942	1942	1942	0
422	20241108	124300	168604871	1942	1942	1942	1942	0
423	20241108	124200	168604871	1942	1942	1942	1942	0
424	20241108	124100	168604871	1942	1942	1942	1942	0
425	20241108	124000	168604871	1942	1942	1942	1942	0
426	20241108	123900	168604871	1942	1942	1942	1942	0
427	20241108	123800	168604871	1942	1942	1942	1942	0
428	20241108	123700	168604871	1942	1942	1942	1942	52
429	20241108	123600	168503887	1942	1942	1942	1942	0
430	20241108	123500	168503887	1942	1942	1942	1942	52
431	20241108	123400	168402903	1942	1941	1942	1941	4
432	20241108	123300	168395138	1940	1940	1940	1940	554
433	20241108	123200	167320378	1940	1940	1940	1940	0
434	20241108	123100	167320378	1940	1940	1940	1940	0
435	20241108	123000	167320378	1940	1940	1940	1940	0
436	20241108	122900	167320378	1940	1940	1940	1940	104
437	20241108	122800	167118618	1940	1940	1940	1940	0
438	20241108	122700	167118618	1940	1940	1940	1940	0
439	20241108	122600	167118618	1940	1940	1940	1940	0
440	20241108	122500	167118618	1940	1940	1940	1940	0
441	20241108	122400	167118618	1940	1940	1940	1940	0
442	20241108	122300	167118618	1940	1940	1940	1940	0
443	20241108	122200	167118618	1940	1940	1940	1940	0
444	20241108	122100	167118618	1940	1940	1940	1940	84
445	20241108	122000	166955658	1940	1940	1940	1940	0
446	20241108	121900	166955658	1940	1940	1940	1940	0
447	20241108	121800	166955658	1940	1940	1940	1940	0
448	20241108	121700	166955658	1940	1932	1940	1932	37
449	20241108	121600	166883886	1931	1931	1931	1931	0
450	20241108	121500	166883886	1931	1931	1931	1931	0
451	20241108	121400	166883886	1931	1931	1931	1931	0
452	20241108	121300	166883886	1931	1931	1931	1931	0
453	20241108	121200	166883886	1931	1938	1938	1931	1471
454	20241108	121100	164037089	1945	1945	1945	1945	0
455	20241108	121000	164037089	1945	1945	1945	1945	0
456	20241108	120900	164037089	1945	1945	1945	1945	0
457	20241108	120800	164037089	1945	1945	1945	1945	0
458	20241108	120700	164037089	1945	1945	1945	1945	0
459	20241108	120600	164037089	1945	1945	1945	1945	10
460	20241108	120500	164017639	1945	1945	1945	1945	20
461	20241108	120400	163978739	1946	1946	1946	1946	1
462	20241108	120300	163976793	1940	1940	1940	1940	0
463	20241108	120200	163976793	1940	1940	1940	1940	0
464	20241108	120100	163976793	1940	1940	1940	1940	0
465	20241108	120000	163976793	1940	1940	1940	1940	694
466	20241108	115900	162630433	1948	1948	1948	1948	0
467	20241108	115800	162630433	1948	1948	1948	1948	0
468	20241108	115700	162630433	1948	1948	1948	1948	0
469	20241108	115600	162630433	1948	1948	1948	1948	0
470	20241108	115500	162630433	1948	1948	1948	1948	0
471	20241108	115400	162630433	1948	1948	1948	1948	0
472	20241108	115300	162630433	1948	1948	1948	1948	0
473	20241108	115200	162630433	1948	1948	1948	1948	0
474	20241108	115100	162630433	1948	1948	1948	1948	0
475	20241108	115000	162630433	1948	1948	1948	1948	0
476	20241108	114900	162630433	1948	1948	1948	1948	0
477	20241108	114800	162630433	1948	1948	1948	1948	0
478	20241108	114700	162630433	1948	1948	1948	1948	0
479	20241108	114600	162630433	1948	1948	1948	1948	0
480	20241108	114500	162630433	1948	1948	1948	1948	0
481	20241108	114400	162630433	1948	1940	1948	1940	500
482	20241108	114300	161657474	1939	1939	1939	1939	639
483	20241108	114200	160418453	1940	1940	1940	1940	0
484	20241108	114100	160418453	1940	1940	1940	1940	1
485	20241108	114000	160416513	1934	1934	1934	1934	0
486	20241108	113900	160416513	1934	1934	1934	1934	771
487	20241108	113800	158925399	1934	1934	1934	1934	2456
488	20241108	113700	154175495	1934	1936	1936	1934	3000
489	20241108	113600	148372066	1934	1934	1934	1934	500
490	20241108	113500	147405066	1934	1934	1934	1934	501
491	20241108	113400	146436132	1934	1934	1934	1934	385
492	20241108	113300	145691542	1934	1934	1934	1934	1000
493	20241108	113200	143757542	1934	1934	1935	1934	47
494	20241108	113100	143666624	1946	1946	1946	1931	1586
495	20241108	113000	140590804	1954	1954	1954	1954	639
496	20241108	112900	139342198	1954	1944	1954	1944	1758
497	20241108	112800	135917174	1944	1942	1944	1942	539
498	20241108	112700	134869738	1940	1935	1940	1935	6002
499	20241108	112600	123240599	1935	1935	1935	1935	516
500	20241108	112500	122242139	1935	1935	1935	1935	31
501	20241108	112400	122182154	1935	1935	1935	1935	0
502	20241108	112300	122182154	1935	1935	1935	1935	0
503	20241108	112200	122182154	1935	1935	1935	1935	627
504	20241108	112100	120968909	1934	1934	1934	1934	771
505	20241108	112000	119477795	1934	1934	1934	1934	0
506	20241108	111900	119477795	1934	1934	1934	1934	0
507	20241108	111800	119477795	1934	1934	1934	1934	0
508	20241108	111700	119477795	1934	1934	1934	1934	0
509	20241108	111600	119477795	1934	1934	1934	1934	10
510	20241108	111500	119458455	1923	1923	1923	1923	35
511	20241108	111400	119391150	1934	1934	1934	1934	0
512	20241108	111300	119391150	1934	1934	1934	1934	0
513	20241108	111200	119391150	1934	1934	1934	1934	19
514	20241108	111100	119354404	1935	1923	1935	1922	72
515	20241108	111000	119215951	1923	1937	1937	1923	101
516	20241108	110900	119021714	1937	1937	1937	1937	80
517	20241108	110800	118866754	1937	1923	1937	1923	829
518	20241108	110700	117262130	1937	1936	1937	1936	162
519	20241108	110600	116948448	1931	1931	1931	1931	0
520	20241108	110500	116948448	1931	1931	1931	1931	100
521	20241108	110400	116755348	1928	1928	1928	1928	98
522	20241108	110300	116566404	1930	1933	1933	1930	176
523	20241108	110200	116226600	1938	1938	1938	1938	0
524	20241108	110100	116226600	1938	1936	1938	1936	1014
525	20241108	110000	114262458	1937	1937	1937	1937	100
526	20241108	105900	114068758	1937	1932	1937	1932	1740
527	20241108	105800	110704310	1932	1932	1932	1932	0
528	20241108	105700	110704310	1932	1929	1932	1929	1169
529	20241108	105600	108446494	1928	1928	1928	1928	379
530	20241108	105500	107715782	1927	1927	1927	1927	1500
531	20241108	105400	104825282	1927	1927	1927	1927	0
532	20241108	105300	104825282	1927	1927	1927	1927	0
533	20241108	105200	104825282	1927	1927	1927	1927	12
534	20241108	105100	104802158	1912	1912	1912	1912	65
535	20241108	105000	104677878	1926	1926	1926	1926	0
536	20241108	104900	104677878	1926	1925	1926	1925	566
537	20241108	104800	103588134	1921	1921	1921	1921	0
538	20241108	104700	103588134	1921	1921	1921	1921	0
539	20241108	104600	103588134	1921	1921	1921	1921	0
540	20241108	104500	103588134	1921	1921	1921	1921	0
541	20241108	104400	103588134	1921	1917	1921	1917	720
542	20241108	104300	102205769	1917	1917	1917	1917	0
543	20241108	104200	102205769	1917	1917	1917	1917	3
544	20241108	104100	102200018	1917	1917	1917	1917	0
545	20241108	104000	102200018	1917	1917	1917	1917	600
546	20241108	103900	101049818	1917	1917	1917	1917	0
547	20241108	103800	101049818	1917	1917	1917	1917	0
548	20241108	103700	101049818	1917	1917	1917	1917	0
549	20241108	103600	101049818	1917	1917	1917	1917	0
550	20241108	103500	101049818	1917	1917	1917	1917	0
551	20241108	103400	101049818	1917	1917	1917	1917	0
552	20241108	103300	101049818	1917	1917	1917	1917	0
553	20241108	103200	101049818	1917	1916	1917	1916	10
554	20241108	103100	101030656	1906	1908	1909	1906	188
555	20241108	103000	100671972	1906	1906	1906	1906	0
556	20241108	102900	100671972	1906	1906	1906	1906	0
557	20241108	102800	100671972	1906	1906	1906	1906	0
558	20241108	102700	100671972	1906	1907	1907	1906	838
559	20241108	102600	99074350	1916	1916	1916	1916	0
560	20241108	102500	99074350	1916	1916	1916	1916	50
561	20241108	102400	98978550	1916	1916	1916	1916	10
562	20241108	102300	98959390	1915	1915	1915	1915	1
563	20241108	102200	98957475	1914	1914	1914	1914	0
564	20241108	102100	98957475	1914	1914	1914	1914	0
565	20241108	102000	98957475	1914	1914	1914	1914	0
566	20241108	101900	98957475	1914	1914	1914	1914	0
567	20241108	101800	98957475	1914	1914	1914	1914	34
568	20241108	101700	98892399	1914	1912	1914	1912	226
569	20241108	101600	98460051	1912	1914	1914	1912	84
570	20241108	101500	98299341	1905	1905	1905	1905	500
571	20241108	101400	97346841	1905	1905	1905	1905	0
572	20241108	101300	97346841	1905	1905	1905	1905	0
573	20241108	101200	97346841	1905	1905	1905	1905	0
574	20241108	101100	97346841	1905	1905	1905	1905	224
575	20241108	101000	96920121	1905	1906	1906	1905	420
576	20241108	100900	96119988	1912	1912	1912	1912	200
577	20241108	100800	95737588	1921	1921	1921	1921	5
578	20241108	100700	95727983	1912	1912	1912	1912	239
579	20241108	100600	95271015	1912	1912	1912	1912	214
580	20241108	100500	94861847	1911	1911	1911	1911	34
581	20241108	100400	94796873	1903	1905	1905	1903	890
582	20241108	100300	93103198	1906	1905	1907	1904	3267
583	20241108	100200	86877302	1905	1909	1909	1905	3548
584	20241108	100100	80114042	1909	1914	1914	1909	5724
585	20241108	100000	69170990	1913	1917	1917	1913	2230
586	20241108	095900	64900713	1919	1919	1919	1919	18
587	20241108	095800	64866171	1926	1926	1926	1926	5
588	20241108	095700	64856541	1920	1926	1926	1920	43
589	20241108	095600	64773801	1927	1927	1927	1927	100
590	20241108	095500	64581101	1927	1927	1927	1927	0
591	20241108	095400	64581101	1927	1927	1927	1927	0
592	20241108	095300	64581101	1927	1927	1927	1927	0
593	20241108	095200	64581101	1927	1927	1927	1927	1
594	20241108	095100	64579174	1928	1928	1928	1928	0
595	20241108	095000	64579174	1928	1928	1928	1928	0
596	20241108	094900	64579174	1928	1928	1928	1928	0
597	20241108	094800	64579174	1928	1928	1928	1928	0
598	20241108	094700	64579174	1928	1928	1928	1928	5
599	20241108	094600	64569534	1928	1928	1928	1928	0
600	20241108	094500	64569534	1928	1928	1928	1928	0
601	20241108	094400	64569534	1928	1920	1928	1920	554
602	20241108	094300	63505814	1925	1925	1925	1925	80
603	20241108	094200	63351814	1927	1927	1928	1927	34
604	20241108	094100	63286291	1920	1920	1920	1920	313
605	20241108	094000	62685331	1920	1920	1920	1920	261
606	20241108	093900	62184211	1927	1927	1927	1927	659
607	20241108	093800	60914318	1927	1927	1927	1927	0
608	20241108	093700	60914318	1927	1927	1927	1927	8
609	20241108	093600	60898902	1927	1927	1927	1927	2
610	20241108	093500	60895048	1927	1927	1927	1927	0
611	20241108	093400	60895048	1927	1926	1927	1926	1539
612	20241108	093300	57930427	1926	1926	1926	1926	0
613	20241108	093200	57930427	1926	1926	1926	1926	0
614	20241108	093100	57930427	1926	1926	1926	1926	0
615	20241108	093000	57930427	1926	1916	1926	1916	1005
616	20241108	092900	56004797	1915	1926	1926	1915	1288
617	20241108	092800	53537189	1917	1926	1926	1917	5
618	20241108	092700	53527568	1928	1928	1928	1928	0
619	20241108	092600	53527568	1928	1928	1928	1928	6
620	20241108	092500	53516000	1928	1927	1928	1927	1082
621	20241108	092400	51430004	1928	1928	1928	1928	0
622	20241108	092300	51430004	1928	1928	1928	1928	70
623	20241108	092200	51295044	1929	1929	1929	1929	1
624	20241108	092100	51293115	1929	1929	1929	1929	0
625	20241108	092000	51293115	1929	1915	1929	1913	27
626	20241108	091900	51241141	1912	1912	1912	1912	0
627	20241108	091800	51241141	1912	1912	1912	1912	0
628	20241108	091700	51241141	1912	1912	1912	1912	0
629	20241108	091600	51241141	1912	1912	1912	1912	0
630	20241108	091500	51241141	1912	1932	1932	1912	1848
631	20241108	091400	47671005	1933	1903	1934	1903	2782
632	20241108	091300	42321476	1902	1902	1902	1902	0
633	20241108	091200	42321476	1902	1902	1902	1902	0
634	20241108	091100	42321476	1902	1902	1902	1902	200
635	20241108	091000	41941076	1919	1909	1919	1909	2480
636	20241108	090900	37190212	1909	1909	1909	1909	142
637	20241108	090800	36919134	1897	1897	1897	1897	0
638	20241108	090700	36919134	1897	1911	1911	1897	2
639	20241108	090600	36915326	1911	1911	1911	1911	50
640	20241108	090500	36819776	1916	1901	1918	1901	6081
641	20241108	090400	25213016	1899	1898	1899	1876	3794
642	20241108	090300	18066780	1898	1898	1898	1898	0
643	20241108	090200	18066780	1898	1898	1898	1898	0
644	20241108	090100	18066780	1898	1897	1898	1897	1154
645	20241108	090000	15877638	1897	1875	1898	1875	8463