KissMeData/017550/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190400	912671537	1952	1952	1952	1952	8798
3	20241126	190300	912671537	1952	1952	1952	1952	0
4	20241126	190200	912671537	1952	1952	1952	1952	0
5	20241126	190100	912671537	1952	1952	1952	1952	0
6	20241126	190000	912671537	1952	1952	1952	1952	0
7	20241126	185900	912671537	1952	1952	1952	1952	0
8	20241126	185800	912671537	1952	1952	1952	1952	0
9	20241126	185700	912671537	1952	1952	1952	1952	0
10	20241126	185600	912671537	1952	1952	1952	1952	0
11	20241126	185500	912671537	1952	1952	1952	1952	0
12	20241126	185400	912671537	1952	1952	1952	1952	0
13	20241126	185300	912671537	1952	1952	1952	1952	0
14	20241126	185200	912671537	1952	1952	1952	1952	0
15	20241126	185100	912671537	1952	1952	1952	1952	0
16	20241126	185000	912671537	1952	1952	1952	1952	0
17	20241126	184900	912671537	1952	1952	1952	1952	0
18	20241126	184800	912671537	1952	1952	1952	1952	0
19	20241126	184700	912671537	1952	1952	1952	1952	0
20	20241126	184600	912671537	1952	1952	1952	1952	0
21	20241126	184500	912671537	1952	1952	1952	1952	0
22	20241126	184400	912671537	1952	1952	1952	1952	0
23	20241126	184300	912671537	1952	1952	1952	1952	0
24	20241126	184200	912671537	1952	1952	1952	1952	0
25	20241126	184100	912671537	1952	1952	1952	1952	0
26	20241126	184000	912671537	1952	1952	1952	1952	0
27	20241126	183900	912671537	1952	1952	1952	1952	0
28	20241126	183800	912671537	1952	1952	1952	1952	0
29	20241126	183700	912671537	1952	1952	1952	1952	0
30	20241126	183600	912671537	1952	1952	1952	1952	0
31	20241126	183500	912671537	1952	1952	1952	1952	0
32	20241126	183400	912671537	1952	1952	1952	1952	8798
33	20241126	183300	912671537	1952	1952	1952	1952	0
34	20241126	183200	912671537	1952	1952	1952	1952	0
35	20241126	183100	912671537	1952	1952	1952	1952	0
36	20241126	183000	912671537	1952	1952	1952	1952	0
37	20241126	182900	912671537	1952	1952	1952	1952	0
38	20241126	182800	912671537	1952	1952	1952	1952	0
39	20241126	182700	912671537	1952	1952	1952	1952	0
40	20241126	182600	912671537	1952	1952	1952	1952	0
41	20241126	182500	912671537	1952	1952	1952	1952	0
42	20241126	182400	912671537	1952	1952	1952	1952	0
43	20241126	182300	912671537	1952	1952	1952	1952	0
44	20241126	182200	912671537	1952	1952	1952	1952	0
45	20241126	182100	912671537	1952	1952	1952	1952	0
46	20241126	182000	912671537	1952	1952	1952	1952	0
47	20241126	181900	912671537	1952	1952	1952	1952	0
48	20241126	181800	912671537	1952	1952	1952	1952	0
49	20241126	181700	912671537	1952	1952	1952	1952	0
50	20241126	181600	912671537	1952	1952	1952	1952	0
51	20241126	181500	912671537	1952	1952	1952	1952	0
52	20241126	181400	912671537	1952	1952	1952	1952	0
53	20241126	181300	912671537	1952	1952	1952	1952	0
54	20241126	181200	912671537	1952	1952	1952	1952	0
55	20241126	181100	912671537	1952	1952	1952	1952	0
56	20241126	181000	912671537	1952	1952	1952	1952	0
57	20241126	180900	912671537	1952	1952	1952	1952	0
58	20241126	180800	912671537	1952	1952	1952	1952	0
59	20241126	180700	912671537	1952	1952	1952	1952	0
60	20241126	180600	912671537	1952	1952	1952	1952	0
61	20241126	180500	912671537	1952	1952	1952	1952	0
62	20241126	180400	912671537	1952	1952	1952	1952	8798
63	20241126	180300	912671537	1952	1952	1952	1952	0
64	20241126	180200	912671537	1952	1952	1952	1952	0
65	20241126	180100	912671537	1952	1952	1952	1952	0
66	20241126	180000	912671537	1952	1952	1952	1952	0
67	20241126	175900	912671537	1952	1952	1952	1952	0
68	20241126	175800	912671537	1952	1952	1952	1952	0
69	20241126	175700	912671537	1952	1952	1952	1952	0
70	20241126	175600	912671537	1952	1952	1952	1952	0
71	20241126	175500	912671537	1952	1952	1952	1952	0
72	20241126	175400	912671537	1952	1952	1952	1952	0
73	20241126	175300	912671537	1952	1952	1952	1952	0
74	20241126	175200	912671537	1952	1952	1952	1952	0
75	20241126	175100	912671537	1952	1952	1952	1952	0
76	20241126	175000	912671537	1952	1952	1952	1952	0
77	20241126	174900	912671537	1952	1952	1952	1952	0
78	20241126	174800	912671537	1952	1952	1952	1952	0
79	20241126	174700	912671537	1952	1952	1952	1952	0
80	20241126	174600	912671537	1952	1952	1952	1952	0
81	20241126	174500	912671537	1952	1952	1952	1952	0
82	20241126	174400	912671537	1952	1952	1952	1952	0
83	20241126	174300	912671537	1952	1952	1952	1952	0
84	20241126	174200	912671537	1952	1952	1952	1952	0
85	20241126	174100	912671537	1952	1952	1952	1952	0
86	20241126	174000	912671537	1952	1952	1952	1952	0
87	20241126	173900	912671537	1952	1952	1952	1952	0
88	20241126	173800	912671537	1952	1952	1952	1952	0
89	20241126	173700	912671537	1952	1952	1952	1952	0
90	20241126	173600	912671537	1952	1952	1952	1952	0
91	20241126	173500	912671537	1952	1952	1952	1952	0
92	20241126	173400	912671537	1952	1952	1952	1952	8798
93	20241126	173300	912671537	1952	1952	1952	1952	0
94	20241126	173200	912671537	1952	1952	1952	1952	0
95	20241126	173100	912671537	1952	1952	1952	1952	0
96	20241126	173000	912671537	1952	1952	1952	1952	0
97	20241126	172900	912671537	1952	1952	1952	1952	0
98	20241126	172800	912671537	1952	1952	1952	1952	0
99	20241126	172700	912671537	1952	1952	1952	1952	0
100	20241126	172600	912671537	1952	1952	1952	1952	0
101	20241126	172500	912671537	1952	1952	1952	1952	0
102	20241126	172400	912671537	1952	1952	1952	1952	0
103	20241126	172300	912671537	1952	1952	1952	1952	0
104	20241126	172200	912671537	1952	1952	1952	1952	0
105	20241126	172100	912671537	1952	1952	1952	1952	0
106	20241126	172000	912671537	1952	1952	1952	1952	0
107	20241126	171900	912671537	1952	1952	1952	1952	0
108	20241126	171800	912671537	1952	1952	1952	1952	0
109	20241126	171700	912671537	1952	1952	1952	1952	0
110	20241126	171600	912671537	1952	1952	1952	1952	0
111	20241126	171500	912671537	1952	1952	1952	1952	0
112	20241126	171400	912671537	1952	1952	1952	1952	0
113	20241126	171300	912671537	1952	1952	1952	1952	0
114	20241126	171200	912671537	1952	1952	1952	1952	0
115	20241126	171100	912671537	1952	1952	1952	1952	0
116	20241126	171000	912671537	1952	1952	1952	1952	0
117	20241126	170900	912671537	1952	1952	1952	1952	0
118	20241126	170800	912671537	1952	1952	1952	1952	0
119	20241126	170700	912671537	1952	1952	1952	1952	0
120	20241126	170600	912671537	1952	1952	1952	1952	0
121	20241126	170500	912671537	1952	1952	1952	1952	0
122	20241126	170400	912671537	1952	1952	1952	1952	8798
123	20241126	170300	912671537	1952	1952	1952	1952	0
124	20241126	170200	912671537	1952	1952	1952	1952	0
125	20241126	170100	912671537	1952	1952	1952	1952	0
126	20241126	170000	912671537	1952	1952	1952	1952	0
127	20241126	165900	912671537	1952	1952	1952	1952	0
128	20241126	165800	912671537	1952	1952	1952	1952	0
129	20241126	165700	912671537	1952	1952	1952	1952	0
130	20241126	165600	912671537	1952	1952	1952	1952	0
131	20241126	165500	912671537	1952	1952	1952	1952	0
132	20241126	165400	912671537	1952	1952	1952	1952	0
133	20241126	165300	912671537	1952	1952	1952	1952	0
134	20241126	165200	912671537	1952	1952	1952	1952	0
135	20241126	165100	912671537	1952	1952	1952	1952	0
136	20241126	165000	912671537	1952	1952	1952	1952	0
137	20241126	164900	912671537	1952	1952	1952	1952	0
138	20241126	164800	912671537	1952	1952	1952	1952	0
139	20241126	164700	912671537	1952	1952	1952	1952	0
140	20241126	164600	912671537	1952	1952	1952	1952	0
141	20241126	164500	912671537	1952	1952	1952	1952	0
142	20241126	164400	912671537	1952	1952	1952	1952	0
143	20241126	164300	912671537	1952	1952	1952	1952	0
144	20241126	164200	912671537	1952	1952	1952	1952	0
145	20241126	164100	912671537	1952	1952	1952	1952	0
146	20241126	164000	912671537	1952	1952	1952	1952	0
147	20241126	163900	912671537	1952	1952	1952	1952	0
148	20241126	163800	912671537	1952	1952	1952	1952	0
149	20241126	163700	912671537	1952	1952	1952	1952	0
150	20241126	163600	912671537	1952	1952	1952	1952	0
151	20241126	163500	912671537	1952	1952	1952	1952	0
152	20241126	163400	912671537	1952	1952	1952	1952	8798
153	20241126	163300	912671537	1952	1952	1952	1952	0
154	20241126	163200	912671537	1952	1952	1952	1952	0
155	20241126	163100	912671537	1952	1952	1952	1952	0
156	20241126	163000	912671537	1952	1952	1952	1952	0
157	20241126	162900	912671537	1952	1952	1952	1952	0
158	20241126	162800	912671537	1952	1952	1952	1952	0
159	20241126	162700	912671537	1952	1952	1952	1952	0
160	20241126	162600	912671537	1952	1952	1952	1952	0
161	20241126	162500	912671537	1952	1952	1952	1952	0
162	20241126	162400	912671537	1952	1952	1952	1952	0
163	20241126	162300	912671537	1952	1952	1952	1952	0
164	20241126	162200	912671537	1952	1952	1952	1952	0
165	20241126	162100	912671537	1952	1952	1952	1952	0
166	20241126	162000	912671537	1952	1952	1952	1952	0
167	20241126	161900	912671537	1952	1952	1952	1952	0
168	20241126	161800	912671537	1952	1952	1952	1952	0
169	20241126	161700	912671537	1952	1952	1952	1952	0
170	20241126	161600	912671537	1952	1952	1952	1952	0
171	20241126	161500	912671537	1952	1952	1952	1952	0
172	20241126	161400	912671537	1952	1952	1952	1952	0
173	20241126	161300	912671537	1952	1952	1952	1952	0
174	20241126	161200	912671537	1952	1952	1952	1952	0
175	20241126	161100	912671537	1952	1952	1952	1952	0
176	20241126	161000	912671537	1952	1952	1952	1952	0
177	20241126	160900	912671537	1952	1952	1952	1952	0
178	20241126	160800	912671537	1952	1952	1952	1952	0
179	20241126	160700	912671537	1952	1952	1952	1952	0
180	20241126	160600	912671537	1952	1952	1952	1952	0
181	20241126	160500	912671537	1952	1952	1952	1952	0
182	20241126	160400	912671537	1952	1952	1952	1952	8798
183	20241126	160300	912671537	1952	1952	1952	1952	0
184	20241126	160200	912671537	1952	1952	1952	1952	0
185	20241126	160100	912671537	1952	1952	1952	1952	0
186	20241126	160000	912671537	1952	1952	1952	1952	0
187	20241126	155900	912671537	1952	1952	1952	1952	0
188	20241126	155800	912671537	1952	1952	1952	1952	0
189	20241126	155700	912671537	1952	1952	1952	1952	0
190	20241126	155600	912671537	1952	1952	1952	1952	0
191	20241126	155500	912671537	1952	1952	1952	1952	0
192	20241126	155400	912671537	1952	1952	1952	1952	0
193	20241126	155300	912671537	1952	1952	1952	1952	0
194	20241126	155200	912671537	1952	1952	1952	1952	0
195	20241126	155100	912671537	1952	1952	1952	1952	0
196	20241126	155000	912671537	1952	1952	1952	1952	0
197	20241126	154900	912671537	1952	1952	1952	1952	0
198	20241126	154800	912671537	1952	1952	1952	1952	0
199	20241126	154700	912671537	1952	1952	1952	1952	0
200	20241126	154600	912671537	1952	1952	1952	1952	0
201	20241126	154500	912671537	1952	1952	1952	1952	0
202	20241126	154400	912671537	1952	1952	1952	1952	0
203	20241126	154300	912671537	1952	1952	1952	1952	0
204	20241126	154200	912671537	1952	1952	1952	1952	0
205	20241126	154100	912671537	1952	1952	1952	1952	0
206	20241126	154000	912671537	1952	1952	1952	1952	0
207	20241126	153900	912671537	1952	1952	1952	1952	0
208	20241126	153800	912671537	1952	1952	1952	1952	0
209	20241126	153700	912671537	1952	1952	1952	1952	0
210	20241126	153600	912671537	1952	1952	1952	1952	0
211	20241126	153500	912671537	1952	1952	1952	1952	0
212	20241126	153400	912671537	1952	1952	1952	1952	8798
213	20241126	153300	912671537	1952	1952	1952	1952	0
214	20241126	153200	912671537	1952	1952	1952	1952	0
215	20241126	153100	912671537	1952	1952	1952	1952	0
216	20241126	153000	912671537	1952	1952	1952	1952	8798
217	20241126	152900	895497841	1950	1950	1950	1950	0
218	20241126	152800	895497841	1950	1950	1950	1950	0
219	20241126	152700	895497841	1950	1950	1950	1950	0
220	20241126	152600	895497841	1950	1950	1950	1950	0
221	20241126	152500	895497841	1950	1950	1950	1950	0
222	20241126	152400	895497841	1950	1950	1950	1950	0
223	20241126	152300	895497841	1950	1950	1950	1950	0
224	20241126	152200	895497841	1950	1950	1950	1950	0
225	20241126	152100	895497841	1950	1950	1950	1950	0
226	20241126	152000	895497841	1950	1950	1950	1950	0
227	20241126	151900	895497841	1950	1945	1950	1945	2107
228	20241126	151800	891389436	1950	1950	1950	1950	500
229	20241126	151700	890414436	1952	1952	1952	1952	1091
230	20241126	151600	888284804	1952	1951	1952	1951	2992
231	20241126	151500	882444921	1952	1952	1952	1952	0
232	20241126	151400	882444921	1952	1952	1952	1952	583
233	20241126	151300	881306905	1951	1951	1951	1951	4915
234	20241126	151200	871717740	1951	1951	1951	1951	0
235	20241126	151100	871717740	1951	1941	1951	1941	2001
236	20241126	151000	867833789	1941	1941	1951	1941	308
237	20241126	150900	867235951	1941	1942	1942	1941	1400
238	20241126	150800	864517438	1943	1943	1943	1943	2000
239	20241126	150700	860631438	1952	1952	1952	1952	5
240	20241126	150600	860621678	1952	1952	1952	1952	0
241	20241126	150500	860621678	1952	1952	1952	1952	0
242	20241126	150400	860621678	1952	1952	1952	1952	0
243	20241126	150300	860621678	1952	1952	1952	1952	0
244	20241126	150200	860621678	1952	1952	1952	1952	1
245	20241126	150100	860619726	1941	1945	1945	1941	4225
246	20241126	150000	852413689	1952	1952	1952	1952	0
247	20241126	145900	852413689	1952	1952	1952	1952	0
248	20241126	145800	852413689	1952	1952	1952	1952	0
249	20241126	145700	852413689	1952	1952	1952	1952	0
250	20241126	145600	852413689	1952	1942	1952	1942	1001
251	20241126	145500	850469737	1942	1953	1953	1942	3139
252	20241126	145400	844368598	1946	1947	1947	1946	2415
253	20241126	145300	839668895	1947	1949	1949	1947	3000
254	20241126	145200	833827706	1947	1950	1950	1947	5000
255	20241126	145100	824085088	1952	1951	1952	1950	2219
256	20241126	145000	819757936	1953	1953	1953	1953	0
257	20241126	144900	819757936	1953	1953	1953	1953	0
258	20241126	144800	819757936	1953	1953	1953	1953	38
259	20241126	144700	819683722	1953	1953	1953	1953	74
260	20241126	144600	819539200	1953	1953	1953	1953	0
261	20241126	144500	819539200	1953	1953	1953	1953	0
262	20241126	144400	819539200	1953	1953	1953	1953	0
263	20241126	144300	819539200	1953	1950	1953	1950	3042
264	20241126	144200	813607234	1950	1950	1950	1950	0
265	20241126	144100	813607234	1950	1950	1950	1950	0
266	20241126	144000	813607234	1950	1950	1950	1950	0
267	20241126	143900	813607234	1950	1950	1950	1950	0
268	20241126	143800	813607234	1950	1950	1950	1950	1
269	20241126	143700	813605284	1954	1950	1954	1950	6
270	20241126	143600	813593580	1950	1951	1951	1950	1000
271	20241126	143500	811643400	1950	1955	1955	1950	1109
272	20241126	143400	809479725	1955	1955	1955	1955	45
273	20241126	143300	809391750	1955	1955	1955	1955	0
274	20241126	143200	809391750	1955	1955	1955	1955	317
275	20241126	143100	808772015	1955	1956	1958	1955	1876
276	20241126	143000	805101735	1955	1955	1955	1955	45
277	20241126	142900	805013760	1955	1955	1955	1955	0
278	20241126	142800	805013760	1955	1955	1955	1955	0
279	20241126	142700	805013760	1955	1955	1955	1955	204
280	20241126	142600	804614940	1955	1955	1955	1955	401
281	20241126	142500	803830985	1955	1955	1955	1955	0
282	20241126	142400	803830985	1955	1951	1955	1951	5
283	20241126	142300	803821226	1955	1955	1955	1955	101
284	20241126	142200	803623771	1950	1950	1950	1950	1000
285	20241126	142100	801673771	1950	1950	1950	1950	1
286	20241126	142000	801671821	1950	1953	1953	1950	2588
287	20241126	141900	796621764	1953	1953	1953	1953	100
288	20241126	141800	796426464	1953	1953	1953	1953	25
289	20241126	141700	796377639	1955	1953	1955	1953	11
290	20241126	141600	796356154	1953	1953	1953	1953	401
291	20241126	141500	795573001	1952	1952	1952	1952	1460
292	20241126	141400	792723081	1952	1952	1952	1952	0
293	20241126	141300	792723081	1952	1952	1952	1952	0
294	20241126	141200	792723081	1952	1954	1954	1952	1050
295	20241126	141100	790672747	1958	1958	1958	1958	0
296	20241126	141000	790672747	1958	1958	1958	1958	1
297	20241126	140900	790670789	1958	1958	1958	1958	0
298	20241126	140800	790670789	1958	1958	1958	1958	25
299	20241126	140700	790621839	1955	1955	1955	1955	0
300	20241126	140600	790621839	1955	1955	1955	1955	12
301	20241126	140500	790598379	1953	1954	1955	1953	645
302	20241126	140400	789338582	1955	1958	1958	1955	724
303	20241126	140300	787923114	1959	1959	1959	1959	0
304	20241126	140200	787923114	1959	1959	1959	1958	5
305	20241126	140100	787913322	1958	1959	1959	1958	642
306	20241126	140000	786656169	1958	1958	1958	1958	4
307	20241126	135900	786648337	1957	1958	1958	1957	72
308	20241126	135800	786507403	1959	1960	1960	1959	116
309	20241126	135700	786280153	1959	1960	1960	1959	198
310	20241126	135600	785892270	1959	1960	1960	1959	30
311	20241126	135500	785833499	1960	1960	1960	1960	891
312	20241126	135400	784087139	1961	1961	1961	1961	1
313	20241126	135300	784085178	1961	1960	1961	1960	35
314	20241126	135200	784016573	1960	1960	1960	1960	0
315	20241126	135100	784016573	1960	1960	1960	1960	1032
316	20241126	135000	781993853	1959	1959	1959	1959	2552
317	20241126	134900	776994485	1961	1961	1961	1961	365
318	20241126	134800	776278720	1961	1961	1961	1961	3106
319	20241126	134700	770187854	1961	1959	1962	1959	3673
320	20241126	134600	762986724	1959	1959	1959	1959	817
321	20241126	134500	761386221	1959	1959	1959	1959	106
322	20241126	134400	761178567	1959	1959	1959	1959	240
323	20241126	134300	760708407	1959	1954	1959	1952	11
324	20241126	134200	760686918	1952	1954	1954	1952	220
325	20241126	134100	760257392	1954	1959	1959	1954	3
326	20241126	134000	760251525	1959	1954	1959	1954	1071
327	20241126	133900	758157716	1954	1954	1954	1954	20
328	20241126	133800	758118636	1954	1954	1954	1951	949
329	20241126	133700	756264344	1950	1954	1954	1950	1879
330	20241126	133600	752600158	1954	1954	1954	1954	7
331	20241126	133500	752586480	1953	1953	1953	1953	331
332	20241126	133400	751940037	1953	1951	1953	1951	1545
333	20241126	133300	748923640	1951	1951	1951	1951	0
334	20241126	133200	748923640	1951	1952	1953	1951	4010
335	20241126	133100	741098394	1952	1952	1952	1952	107
336	20241126	133000	740889530	1953	1953	1953	1953	205
337	20241126	132900	740489165	1953	1952	1953	1952	69
338	20241126	132800	740354471	1953	1953	1953	1953	0
339	20241126	132700	740354471	1953	1952	1953	1952	482
340	20241126	132600	739413602	1952	1952	1952	1951	1908
341	20241126	132500	735691092	1952	1952	1952	1952	5
342	20241126	132400	735681332	1951	1951	1951	1951	96
343	20241126	132300	735494036	1952	1952	1952	1952	506
344	20241126	132200	734506324	1952	1953	1953	1951	556
345	20241126	132100	733421160	1953	1952	1953	1952	13
346	20241126	132000	733395777	1952	1952	1952	1952	100
347	20241126	131900	733200577	1953	1952	1953	1952	6
348	20241126	131800	733188860	1952	1952	1952	1952	1
349	20241126	131700	733186908	1951	1952	1952	1951	110
350	20241126	131600	732972193	1951	1952	1952	1951	2609
351	20241126	131500	727881122	1952	1953	1953	1952	11
352	20241126	131400	727859644	1952	1952	1952	1952	100
353	20241126	131300	727664444	1952	1951	1952	1951	32
354	20241126	131200	727601981	1952	1952	1952	1952	5
355	20241126	131100	727592221	1951	1951	1951	1951	169
356	20241126	131000	727262502	1952	1951	1952	1951	2819
357	20241126	130900	721760128	1952	1952	1952	1952	637
358	20241126	130800	720516704	1954	1954	1955	1954	206
359	20241126	130700	720114174	1955	1955	1955	1955	0
360	20241126	130600	720114174	1955	1959	1959	1955	1238
361	20241126	130500	717691881	1958	1958	1958	1958	896
362	20241126	130400	715937513	1958	1958	1958	1958	8
363	20241126	130300	715921849	1955	1955	1958	1955	55
364	20241126	130200	715814288	1955	1958	1958	1955	829
365	20241126	130100	714193560	1958	1958	1958	1958	35
366	20241126	130000	714125030	1958	1957	1958	1957	31
367	20241126	125900	714064335	1957	1957	1957	1957	7
368	20241126	125800	714050636	1951	1952	1952	1951	250
369	20241126	125700	713562669	1958	1957	1958	1957	1538
370	20241126	125600	710552766	1951	1956	1956	1950	1051
371	20241126	125500	708501213	1956	1958	1958	1955	5788
372	20241126	125400	697184690	1958	1958	1958	1958	2742
373	20241126	125300	691815854	1959	1959	1959	1959	6
374	20241126	125200	691804100	1958	1959	1959	1958	690
375	20241126	125100	690452410	1959	1962	1962	1959	817
376	20241126	125000	688851081	1961	1964	1965	1961	2587
377	20241126	124900	683769809	1964	1961	1964	1960	4650
378	20241126	124800	674649768	1960	1960	1961	1959	4438
379	20241126	124700	665952127	1962	1961	1962	1961	113
380	20241126	124600	665730433	1962	1961	1962	1961	410
381	20241126	124500	664926418	1961	1961	1961	1960	195
382	20241126	124400	664544073	1960	1960	1960	1960	15
383	20241126	124300	664514673	1962	1960	1962	1960	539
384	20241126	124200	663458155	1962	1962	1962	1960	33
385	20241126	124100	663393459	1962	1964	1964	1961	195
386	20241126	124000	663010882	1964	1962	1964	1962	42
387	20241126	123900	662928433	1962	1963	1963	1962	375
388	20241126	123800	662192568	1963	1963	1963	1963	425
389	20241126	123700	661358293	1962	1961	1962	1960	726
390	20241126	123600	659934661	1961	1961	1962	1961	281
391	20241126	123500	659383593	1960	1961	1963	1960	6102
392	20241126	123400	647413820	1961	1965	1965	1961	4474
393	20241126	123300	638633926	1965	1965	1965	1964	851
394	20241126	123200	636961907	1965	1972	1972	1965	8763
395	20241126	123100	619727723	1972	1970	1972	1967	2675
396	20241126	123000	614456807	1970	1967	1970	1967	1289
397	20241126	122900	611919484	1967	1968	1971	1967	9729
398	20241126	122800	592760910	1968	1967	1968	1966	5981
399	20241126	122700	580996248	1967	1966	1967	1962	6399
400	20241126	122600	568412289	1962	1963	1965	1962	6609
401	20241126	122500	555431578	1963	1961	1965	1959	7613
402	20241126	122400	540499883	1961	1958	1962	1957	4818
403	20241126	122300	531059552	1958	1957	1959	1957	1828
404	20241126	122200	527479757	1957	1950	1957	1950	11618
405	20241126	122100	504804376	1950	1949	1950	1949	3323
406	20241126	122000	498325109	1950	1947	1950	1947	6603
407	20241126	121900	485457750	1947	1946	1947	1946	3875
408	20241126	121800	477913686	1947	1944	1947	1944	3886
409	20241126	121700	470353854	1944	1944	1944	1944	741
410	20241126	121600	468913350	1944	1943	1944	1943	16
411	20241126	121500	468882255	1942	1943	1944	1942	1243
412	20241126	121400	466467528	1944	1940	1944	1940	3309
413	20241126	121300	460042889	1940	1940	1940	1940	1
414	20241126	121200	460040949	1940	1939	1940	1939	305
415	20241126	121100	459449549	1938	1938	1938	1938	1930
416	20241126	121000	455709209	1938	1938	1938	1938	7
417	20241126	120900	455695643	1938	1938	1938	1938	0
418	20241126	120800	455695643	1938	1938	1938	1938	6
419	20241126	120700	455684015	1938	1940	1940	1938	60
420	20241126	120600	455567729	1939	1939	1939	1939	32
421	20241126	120500	455505681	1937	1938	1938	1937	1050
422	20241126	120400	453471036	1938	1938	1938	1938	295
423	20241126	120300	452899326	1939	1939	1939	1938	511
424	20241126	120200	451908651	1940	1939	1941	1939	2197
425	20241126	120100	447646519	1939	1938	1939	1938	2007
426	20241126	120000	443755946	1938	1938	1938	1938	0
427	20241126	115900	443755946	1938	1938	1938	1938	16
428	20241126	115800	443724938	1938	1938	1938	1938	0
429	20241126	115700	443724938	1938	1937	1938	1937	155
430	20241126	115600	443424698	1937	1935	1937	1933	118
431	20241126	115500	443196388	1935	1938	1938	1935	423
432	20241126	115400	442377337	1937	1937	1937	1937	0
433	20241126	115300	442377337	1937	1937	1937	1937	496
434	20241126	115200	441416585	1937	1937	1937	1937	5
435	20241126	115100	441406900	1937	1937	1937	1937	1000
436	20241126	115000	439469900	1937	1936	1937	1936	95
437	20241126	114900	439285974	1935	1936	1936	1935	1800
438	20241126	114800	435802335	1937	1937	1937	1937	5
439	20241126	114700	435792650	1936	1936	1936	1936	2
440	20241126	114600	435788778	1936	1937	1937	1936	6
441	20241126	114500	435777161	1935	1934	1935	1934	1712
442	20241126	114400	432464925	1934	1935	1935	1934	1440
443	20241126	114300	429678960	1934	1934	1934	1934	0
444	20241126	114200	429678960	1934	1935	1935	1934	1317
445	20241126	114100	427131877	1934	1934	1934	1934	532
446	20241126	114000	426102989	1934	1934	1934	1934	10
447	20241126	113900	426083649	1934	1934	1934	1934	6
448	20241126	113800	426072045	1934	1934	1934	1934	0
449	20241126	113700	426072045	1934	1934	1934	1934	24
450	20241126	113600	426025629	1933	1933	1933	1933	459
451	20241126	113500	425138382	1933	1933	1933	1933	2938
452	20241126	113400	419459228	1933	1933	1933	1933	50
453	20241126	113300	419362578	1933	1933	1933	1933	5
454	20241126	113200	419352913	1933	1933	1933	1933	0
455	20241126	113100	419352913	1933	1931	1933	1931	160
456	20241126	113000	419043943	1931	1934	1934	1931	1276
457	20241126	112900	416578368	1934	1934	1934	1934	181
458	20241126	112800	416228314	1933	1933	1933	1933	47
459	20241126	112700	416137463	1933	1933	1933	1933	5
460	20241126	112600	416127798	1932	1932	1932	1932	400
461	20241126	112500	415354998	1932	1932	1932	1932	131
462	20241126	112400	415101906	1934	1934	1934	1934	6
463	20241126	112300	415090302	1935	1935	1935	1935	1041
464	20241126	112200	413075967	1935	1935	1935	1934	8
465	20241126	112100	413060488	1935	1936	1936	1935	537
466	20241126	112000	412021107	1936	1936	1937	1936	99
467	20241126	111900	411829438	1936	1936	1936	1936	25
468	20241126	111800	411781038	1937	1936	1937	1936	410
469	20241126	111700	410986872	1936	1936	1936	1936	98
470	20241126	111600	410797144	1936	1935	1936	1935	933
471	20241126	111500	408991744	1935	1933	1935	1933	200
472	20241126	111400	408604854	1933	1933	1933	1933	5
473	20241126	111300	408595189	1933	1933	1933	1933	0
474	20241126	111200	408595189	1933	1932	1933	1929	1920
475	20241126	111100	404889331	1933	1932	1933	1932	60
476	20241126	111000	404773365	1933	1934	1934	1933	1753
477	20241126	110900	401383116	1934	1934	1934	1934	6
478	20241126	110800	401371512	1933	1934	1934	1933	247
479	20241126	110700	400893851	1935	1935	1935	1935	5
480	20241126	110600	400884176	1935	1935	1935	1935	2
481	20241126	110500	400880306	1935	1935	1935	1935	34
482	20241126	110400	400814516	1935	1935	1935	1935	0
483	20241126	110300	400814516	1935	1935	1935	1935	14
484	20241126	110200	400787426	1935	1935	1935	1935	0
485	20241126	110100	400787426	1935	1937	1937	1935	339
486	20241126	110000	400131451	1936	1934	1936	1934	1726
487	20241126	105900	396790691	1935	1935	1935	1935	541
488	20241126	105800	395743856	1935	1937	1937	1935	4714
489	20241126	105700	386621811	1938	1938	1938	1935	5132
490	20241126	105600	376677566	1939	1943	1943	1938	8282
491	20241126	105500	360615180	1941	1935	1945	1935	10743
492	20241126	105400	339791098	1935	1931	1937	1931	12817
493	20241126	105300	315006865	1930	1929	1930	1929	8250
494	20241126	105200	299086312	1929	1928	1929	1927	1643
495	20241126	105100	295918654	1927	1927	1927	1927	616
496	20241126	105000	294731622	1927	1928	1928	1927	2476
497	20241126	104900	289958365	1927	1927	1927	1927	848
498	20241126	104800	288324269	1927	1922	1928	1922	10207
499	20241126	104700	268673112	1921	1921	1921	1921	15
500	20241126	104600	268644297	1922	1922	1922	1922	4070
501	20241126	104500	260821757	1921	1921	1921	1921	20
502	20241126	104400	260783337	1921	1921	1921	1921	1
503	20241126	104300	260781416	1917	1917	1917	1917	100
504	20241126	104200	260589716	1918	1921	1921	1918	1109
505	20241126	104100	258462627	1917	1917	1917	1917	43
506	20241126	104000	258380196	1921	1916	1921	1916	28
507	20241126	103900	258326543	1916	1916	1916	1916	100
508	20241126	103800	258134943	1915	1920	1920	1915	2179
509	20241126	103700	253961263	1920	1920	1920	1915	106
510	20241126	103600	253757748	1920	1915	1920	1914	2027
511	20241126	103500	249877141	1914	1921	1921	1914	15815
512	20241126	103400	219582621	1920	1920	1920	1920	6
513	20241126	103300	219571101	1921	1921	1921	1921	280
514	20241126	103200	219033221	1918	1918	1918	1918	0
515	20241126	103100	219033221	1918	1918	1918	1918	1000
516	20241126	103000	217115221	1921	1919	1921	1919	458
517	20241126	102900	216235415	1919	1919	1919	1919	0
518	20241126	102800	216235415	1919	1919	1919	1919	155
519	20241126	102700	215937970	1917	1917	1917	1917	5000
520	20241126	102600	206352970	1917	1921	1921	1917	1140
521	20241126	102500	204167007	1921	1921	1921	1921	1
522	20241126	102400	204165086	1921	1920	1921	1920	5
523	20241126	102300	204155482	1920	1920	1920	1920	0
524	20241126	102200	204155482	1920	1920	1920	1920	52
525	20241126	102100	204055642	1917	1919	1919	1917	3546
526	20241126	102000	197256733	1922	1922	1922	1922	12
527	20241126	101900	197233669	1919	1919	1919	1919	55
528	20241126	101800	197128124	1919	1922	1922	1919	2059
529	20241126	101700	193176054	1922	1922	1922	1922	0
530	20241126	101600	193176054	1922	1922	1922	1922	0
531	20241126	101500	193176054	1922	1922	1922	1922	5
532	20241126	101400	193166444	1922	1922	1922	1922	1
533	20241126	101300	193164522	1922	1922	1922	1922	5
534	20241126	101200	193154912	1923	1923	1923	1923	0
535	20241126	101100	193154912	1923	1923	1923	1923	307
536	20241126	101000	192564551	1923	1923	1923	1923	588
537	20241126	100900	191433827	1921	1924	1924	1921	204
538	20241126	100800	191041478	1924	1924	1924	1924	0
539	20241126	100700	191041478	1924	1920	1924	1920	14
540	20241126	100600	191014594	1920	1920	1920	1920	735
541	20241126	100500	189603394	1920	1926	1926	1920	1283
542	20241126	100400	187139721	1926	1926	1926	1926	4
543	20241126	100300	187132017	1926	1926	1926	1926	11
544	20241126	100200	187110831	1926	1926	1926	1926	6
545	20241126	100100	187099275	1927	1921	1927	1921	117
546	20241126	100000	186873912	1920	1919	1921	1918	1890
547	20241126	095900	183247126	1920	1919	1920	1919	1205
548	20241126	095800	180933626	1920	1923	1923	1920	994
549	20241126	095700	179024400	1921	1921	1921	1921	0
550	20241126	095600	179024400	1921	1925	1925	1921	1159
551	20241126	095500	176795379	1925	1927	1927	1925	36
552	20241126	095400	176726035	1927	1927	1927	1927	13
553	20241126	095300	176700984	1924	1925	1925	1924	100
554	20241126	095200	176508576	1927	1927	1927	1927	5
555	20241126	095100	176498941	1927	1927	1927	1927	1
556	20241126	095000	176497014	1927	1927	1927	1927	1006
557	20241126	094900	174558452	1927	1926	1927	1925	145
558	20241126	094800	174279149	1926	1926	1926	1926	46
559	20241126	094700	174190553	1926	1926	1926	1926	505
560	20241126	094600	173217923	1926	1926	1926	1926	0
561	20241126	094500	173217923	1926	1926	1926	1926	5
562	20241126	094400	173208293	1922	1923	1923	1922	1129
563	20241126	094300	171038320	1922	1922	1922	1922	10
564	20241126	094200	171019100	1927	1927	1927	1927	10
565	20241126	094100	170999830	1928	1927	1928	1927	314
566	20241126	094000	170394746	1928	1928	1928	1928	0
567	20241126	093900	170394746	1928	1928	1928	1928	0
568	20241126	093800	170394746	1928	1922	1928	1922	5008
569	20241126	093700	160740610	1922	1922	1922	1922	0
570	20241126	093600	160740610	1922	1924	1928	1922	5055
571	20241126	093500	151021755	1928	1928	1928	1928	13
572	20241126	093400	150996691	1928	1928	1928	1928	13
573	20241126	093300	150971627	1923	1924	1928	1923	2371
574	20241126	093200	146410088	1929	1929	1930	1929	2598
575	20241126	093100	141398541	1923	1923	1923	1923	50
576	20241126	093000	141302391	1923	1928	1929	1923	3460
577	20241126	092900	134633254	1929	1929	1929	1929	832
578	20241126	092800	133028326	1925	1925	1925	1925	0
579	20241126	092700	133028326	1925	1929	1929	1925	2105
580	20241126	092600	128972601	1929	1928	1929	1927	11888
581	20241126	092500	106042344	1928	1927	1928	1927	1897
582	20241126	092400	102385705	1927	1924	1928	1924	4476
583	20241126	092300	93763636	1924	1925	1927	1924	4386
584	20241126	092200	85316907	1925	1923	1926	1923	1814
585	20241126	092100	81826587	1923	1922	1923	1922	273
586	20241126	092000	81301781	1921	1922	1923	1921	2042
587	20241126	091900	77377214	1923	1923	1923	1923	53
588	20241126	091800	77275295	1922	1923	1923	1922	209
589	20241126	091700	76873496	1923	1925	1925	1923	7715
590	20241126	091600	62035151	1925	1924	1925	1923	1377
591	20241126	091500	59385107	1923	1920	1923	1919	4633
592	20241126	091400	50478280	1922	1919	1922	1919	636
593	20241126	091300	49255996	1922	1921	1922	1921	1022
594	20241126	091200	47292613	1922	1921	1923	1921	7429
595	20241126	091100	33019547	1921	1919	1921	1918	1932
596	20241126	091000	29311761	1919	1916	1919	1916	643
597	20241126	090900	28078823	1915	1912	1915	1912	467
598	20241126	090800	27184661	1911	1910	1911	1910	840
599	20241126	090700	25580256	1910	1909	1910	1909	734
600	20241126	090600	24178675	1909	1909	1909	1909	1686
601	20241126	090500	20960101	1909	1906	1909	1904	504
602	20241126	090400	19999768	1901	1905	1905	1901	54
603	20241126	090300	19897003	1907	1907	1907	1907	11
604	20241126	090200	19876026	1909	1909	1909	1909	1
605	20241126	090100	19874117	1903	1900	1903	1900	3361
606	20241126	090000	13482063	1903	1903	1903	1901	7085