KissMeData/042510/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192400	293393351	1929	1929	1929	1929	2202
3	20241105	192300	293393351	1929	1929	1929	1929	0
4	20241105	192200	293393351	1929	1929	1929	1929	0
5	20241105	192100	293393351	1929	1929	1929	1929	0
6	20241105	192000	293393351	1929	1929	1929	1929	0
7	20241105	191900	293393351	1929	1929	1929	1929	0
8	20241105	191800	293393351	1929	1929	1929	1929	0
9	20241105	191700	293393351	1929	1929	1929	1929	0
10	20241105	191600	293393351	1929	1929	1929	1929	0
11	20241105	191500	293393351	1929	1929	1929	1929	0
12	20241105	191400	293393351	1929	1929	1929	1929	0
13	20241105	191300	293393351	1929	1929	1929	1929	0
14	20241105	191200	293393351	1929	1929	1929	1929	0
15	20241105	191100	293393351	1929	1929	1929	1929	0
16	20241105	191000	293393351	1929	1929	1929	1929	0
17	20241105	190900	293393351	1929	1929	1929	1929	0
18	20241105	190800	293393351	1929	1929	1929	1929	0
19	20241105	190700	293393351	1929	1929	1929	1929	0
20	20241105	190600	293393351	1929	1929	1929	1929	0
21	20241105	190500	293393351	1929	1929	1929	1929	0
22	20241105	190400	293393351	1929	1929	1929	1929	0
23	20241105	190300	293393351	1929	1929	1929	1929	0
24	20241105	190200	293393351	1929	1929	1929	1929	0
25	20241105	190100	293393351	1929	1929	1929	1929	0
26	20241105	190000	293393351	1929	1929	1929	1929	0
27	20241105	185900	293393351	1929	1929	1929	1929	0
28	20241105	185800	293393351	1929	1929	1929	1929	0
29	20241105	185700	293393351	1929	1929	1929	1929	0
30	20241105	185600	293393351	1929	1929	1929	1929	0
31	20241105	185500	293393351	1929	1929	1929	1929	0
32	20241105	185400	293393351	1929	1929	1929	1929	2202
33	20241105	185300	293393351	1929	1929	1929	1929	0
34	20241105	185200	293393351	1929	1929	1929	1929	0
35	20241105	185100	293393351	1929	1929	1929	1929	0
36	20241105	185000	293393351	1929	1929	1929	1929	0
37	20241105	184900	293393351	1929	1929	1929	1929	0
38	20241105	184800	293393351	1929	1929	1929	1929	0
39	20241105	184700	293393351	1929	1929	1929	1929	0
40	20241105	184600	293393351	1929	1929	1929	1929	0
41	20241105	184500	293393351	1929	1929	1929	1929	0
42	20241105	184400	293393351	1929	1929	1929	1929	0
43	20241105	184300	293393351	1929	1929	1929	1929	0
44	20241105	184200	293393351	1929	1929	1929	1929	0
45	20241105	184100	293393351	1929	1929	1929	1929	0
46	20241105	184000	293393351	1929	1929	1929	1929	0
47	20241105	183900	293393351	1929	1929	1929	1929	0
48	20241105	183800	293393351	1929	1929	1929	1929	0
49	20241105	183700	293393351	1929	1929	1929	1929	0
50	20241105	183600	293393351	1929	1929	1929	1929	0
51	20241105	183500	293393351	1929	1929	1929	1929	0
52	20241105	183400	293393351	1929	1929	1929	1929	0
53	20241105	183300	293393351	1929	1929	1929	1929	0
54	20241105	183200	293393351	1929	1929	1929	1929	0
55	20241105	183100	293393351	1929	1929	1929	1929	0
56	20241105	183000	293393351	1929	1929	1929	1929	0
57	20241105	182900	293393351	1929	1929	1929	1929	0
58	20241105	182800	293393351	1929	1929	1929	1929	0
59	20241105	182700	293393351	1929	1929	1929	1929	0
60	20241105	182600	293393351	1929	1929	1929	1929	0
61	20241105	182500	293393351	1929	1929	1929	1929	0
62	20241105	182400	293393351	1929	1929	1929	1929	2202
63	20241105	182300	293393351	1929	1929	1929	1929	0
64	20241105	182200	293393351	1929	1929	1929	1929	0
65	20241105	182100	293393351	1929	1929	1929	1929	0
66	20241105	182000	293393351	1929	1929	1929	1929	0
67	20241105	181900	293393351	1929	1929	1929	1929	0
68	20241105	181800	293393351	1929	1929	1929	1929	0
69	20241105	181700	293393351	1929	1929	1929	1929	0
70	20241105	181600	293393351	1929	1929	1929	1929	0
71	20241105	181500	293393351	1929	1929	1929	1929	0
72	20241105	181400	293393351	1929	1929	1929	1929	0
73	20241105	181300	293393351	1929	1929	1929	1929	0
74	20241105	181200	293393351	1929	1929	1929	1929	0
75	20241105	181100	293393351	1929	1929	1929	1929	0
76	20241105	181000	293393351	1929	1929	1929	1929	0
77	20241105	180900	293393351	1929	1929	1929	1929	0
78	20241105	180800	293393351	1929	1929	1929	1929	0
79	20241105	180700	293393351	1929	1929	1929	1929	0
80	20241105	180600	293393351	1929	1929	1929	1929	0
81	20241105	180500	293393351	1929	1929	1929	1929	0
82	20241105	180400	293393351	1929	1929	1929	1929	0
83	20241105	180300	293393351	1929	1929	1929	1929	0
84	20241105	180200	293393351	1929	1929	1929	1929	0
85	20241105	180100	293393351	1929	1929	1929	1929	0
86	20241105	180000	293393351	1929	1929	1929	1929	0
87	20241105	175900	293393351	1929	1929	1929	1929	0
88	20241105	175800	293393351	1929	1929	1929	1929	0
89	20241105	175700	293393351	1929	1929	1929	1929	0
90	20241105	175600	293393351	1929	1929	1929	1929	0
91	20241105	175500	293393351	1929	1929	1929	1929	0
92	20241105	175400	293393351	1929	1929	1929	1929	2202
93	20241105	175300	293393351	1929	1929	1929	1929	0
94	20241105	175200	293393351	1929	1929	1929	1929	0
95	20241105	175100	293393351	1929	1929	1929	1929	0
96	20241105	175000	293393351	1929	1929	1929	1929	0
97	20241105	174900	293393351	1929	1929	1929	1929	0
98	20241105	174800	293393351	1929	1929	1929	1929	0
99	20241105	174700	293393351	1929	1929	1929	1929	0
100	20241105	174600	293393351	1929	1929	1929	1929	0
101	20241105	174500	293393351	1929	1929	1929	1929	0
102	20241105	174400	293393351	1929	1929	1929	1929	0
103	20241105	174300	293393351	1929	1929	1929	1929	0
104	20241105	174200	293393351	1929	1929	1929	1929	0
105	20241105	174100	293393351	1929	1929	1929	1929	0
106	20241105	174000	293393351	1929	1929	1929	1929	0
107	20241105	173900	293393351	1929	1929	1929	1929	0
108	20241105	173800	293393351	1929	1929	1929	1929	0
109	20241105	173700	293393351	1929	1929	1929	1929	0
110	20241105	173600	293393351	1929	1929	1929	1929	0
111	20241105	173500	293393351	1929	1929	1929	1929	0
112	20241105	173400	293393351	1929	1929	1929	1929	0
113	20241105	173300	293393351	1929	1929	1929	1929	0
114	20241105	173200	293393351	1929	1929	1929	1929	0
115	20241105	173100	293393351	1929	1929	1929	1929	0
116	20241105	173000	293393351	1929	1929	1929	1929	0
117	20241105	172900	293393351	1929	1929	1929	1929	0
118	20241105	172800	293393351	1929	1929	1929	1929	0
119	20241105	172700	293393351	1929	1929	1929	1929	0
120	20241105	172600	293393351	1929	1929	1929	1929	0
121	20241105	172500	293393351	1929	1929	1929	1929	0
122	20241105	172400	293393351	1929	1929	1929	1929	2202
123	20241105	172300	293393351	1929	1929	1929	1929	0
124	20241105	172200	293393351	1929	1929	1929	1929	0
125	20241105	172100	293393351	1929	1929	1929	1929	0
126	20241105	172000	293393351	1929	1929	1929	1929	0
127	20241105	171900	293393351	1929	1929	1929	1929	0
128	20241105	171800	293393351	1929	1929	1929	1929	0
129	20241105	171700	293393351	1929	1929	1929	1929	0
130	20241105	171600	293393351	1929	1929	1929	1929	0
131	20241105	171500	293393351	1929	1929	1929	1929	0
132	20241105	171400	293393351	1929	1929	1929	1929	0
133	20241105	171300	293393351	1929	1929	1929	1929	0
134	20241105	171200	293393351	1929	1929	1929	1929	0
135	20241105	171100	293393351	1929	1929	1929	1929	0
136	20241105	171000	293393351	1929	1929	1929	1929	0
137	20241105	170900	293393351	1929	1929	1929	1929	0
138	20241105	170800	293393351	1929	1929	1929	1929	0
139	20241105	170700	293393351	1929	1929	1929	1929	0
140	20241105	170600	293393351	1929	1929	1929	1929	0
141	20241105	170500	293393351	1929	1929	1929	1929	0
142	20241105	170400	293393351	1929	1929	1929	1929	0
143	20241105	170300	293393351	1929	1929	1929	1929	0
144	20241105	170200	293393351	1929	1929	1929	1929	0
145	20241105	170100	293393351	1929	1929	1929	1929	0
146	20241105	170000	293393351	1929	1929	1929	1929	0
147	20241105	165900	293393351	1929	1929	1929	1929	0
148	20241105	165800	293393351	1929	1929	1929	1929	0
149	20241105	165700	293393351	1929	1929	1929	1929	0
150	20241105	165600	293393351	1929	1929	1929	1929	0
151	20241105	165500	293393351	1929	1929	1929	1929	0
152	20241105	165400	293393351	1929	1929	1929	1929	2202
153	20241105	165300	293393351	1929	1929	1929	1929	0
154	20241105	165200	293393351	1929	1929	1929	1929	0
155	20241105	165100	293393351	1929	1929	1929	1929	0
156	20241105	165000	293393351	1929	1929	1929	1929	0
157	20241105	164900	293393351	1929	1929	1929	1929	0
158	20241105	164800	293393351	1929	1929	1929	1929	0
159	20241105	164700	293393351	1929	1929	1929	1929	0
160	20241105	164600	293393351	1929	1929	1929	1929	0
161	20241105	164500	293393351	1929	1929	1929	1929	0
162	20241105	164400	293393351	1929	1929	1929	1929	0
163	20241105	164300	293393351	1929	1929	1929	1929	0
164	20241105	164200	293393351	1929	1929	1929	1929	0
165	20241105	164100	293393351	1929	1929	1929	1929	0
166	20241105	164000	293393351	1929	1929	1929	1929	0
167	20241105	163900	293393351	1929	1929	1929	1929	0
168	20241105	163800	293393351	1929	1929	1929	1929	0
169	20241105	163700	293393351	1929	1929	1929	1929	0
170	20241105	163600	293393351	1929	1929	1929	1929	0
171	20241105	163500	293393351	1929	1929	1929	1929	0
172	20241105	163400	293393351	1929	1929	1929	1929	0
173	20241105	163300	293393351	1929	1929	1929	1929	0
174	20241105	163200	293393351	1929	1929	1929	1929	0
175	20241105	163100	293393351	1929	1929	1929	1929	0
176	20241105	163000	293393351	1929	1929	1929	1929	0
177	20241105	162900	293393351	1929	1929	1929	1929	0
178	20241105	162800	293393351	1929	1929	1929	1929	0
179	20241105	162700	293393351	1929	1929	1929	1929	0
180	20241105	162600	293393351	1929	1929	1929	1929	0
181	20241105	162500	293393351	1929	1929	1929	1929	0
182	20241105	162400	293393351	1929	1929	1929	1929	2202
183	20241105	162300	293393351	1929	1929	1929	1929	0
184	20241105	162200	293393351	1929	1929	1929	1929	0
185	20241105	162100	293393351	1929	1929	1929	1929	0
186	20241105	162000	293393351	1929	1929	1929	1929	0
187	20241105	161900	293393351	1929	1929	1929	1929	0
188	20241105	161800	293393351	1929	1929	1929	1929	0
189	20241105	161700	293393351	1929	1929	1929	1929	0
190	20241105	161600	293393351	1929	1929	1929	1929	0
191	20241105	161500	293393351	1929	1929	1929	1929	0
192	20241105	161400	293393351	1929	1929	1929	1929	0
193	20241105	161300	293393351	1929	1929	1929	1929	0
194	20241105	161200	293393351	1929	1929	1929	1929	0
195	20241105	161100	293393351	1929	1929	1929	1929	0
196	20241105	161000	293393351	1929	1929	1929	1929	0
197	20241105	160900	293393351	1929	1929	1929	1929	0
198	20241105	160800	293393351	1929	1929	1929	1929	0
199	20241105	160700	293393351	1929	1929	1929	1929	0
200	20241105	160600	293393351	1929	1929	1929	1929	0
201	20241105	160500	293393351	1929	1929	1929	1929	0
202	20241105	160400	293393351	1929	1929	1929	1929	0
203	20241105	160300	293393351	1929	1929	1929	1929	0
204	20241105	160200	293393351	1929	1929	1929	1929	0
205	20241105	160100	293393351	1929	1929	1929	1929	0
206	20241105	160000	293393351	1929	1929	1929	1929	0
207	20241105	155900	293393351	1929	1929	1929	1929	0
208	20241105	155800	293393351	1929	1929	1929	1929	0
209	20241105	155700	293393351	1929	1929	1929	1929	0
210	20241105	155600	293393351	1929	1929	1929	1929	0
211	20241105	155500	293393351	1929	1929	1929	1929	0
212	20241105	155400	293393351	1929	1929	1929	1929	2202
213	20241105	155300	293393351	1929	1929	1929	1929	0
214	20241105	155200	293393351	1929	1929	1929	1929	0
215	20241105	155100	293393351	1929	1929	1929	1929	0
216	20241105	155000	293393351	1929	1929	1929	1929	0
217	20241105	154900	293393351	1929	1929	1929	1929	0
218	20241105	154800	293393351	1929	1929	1929	1929	0
219	20241105	154700	293393351	1929	1929	1929	1929	0
220	20241105	154600	293393351	1929	1929	1929	1929	0
221	20241105	154500	293393351	1929	1929	1929	1929	0
222	20241105	154400	293393351	1929	1929	1929	1929	0
223	20241105	154300	293393351	1929	1929	1929	1929	0
224	20241105	154200	293393351	1929	1929	1929	1929	0
225	20241105	154100	293393351	1929	1929	1929	1929	0
226	20241105	154000	293393351	1929	1929	1929	1929	0
227	20241105	153900	293393351	1929	1929	1929	1929	0
228	20241105	153800	293393351	1929	1929	1929	1929	0
229	20241105	153700	293393351	1929	1929	1929	1929	0
230	20241105	153600	293393351	1929	1929	1929	1929	0
231	20241105	153500	293393351	1929	1929	1929	1929	0
232	20241105	153400	293393351	1929	1929	1929	1929	0
233	20241105	153300	293393351	1929	1929	1929	1929	0
234	20241105	153200	293393351	1929	1929	1929	1929	0
235	20241105	153100	293393351	1929	1929	1929	1929	0
236	20241105	153000	293393351	1929	1929	1929	1929	2202
237	20241105	152900	289145693	1929	1929	1929	1929	0
238	20241105	152800	289145693	1929	1929	1929	1929	0
239	20241105	152700	289145693	1929	1929	1929	1929	0
240	20241105	152600	289145693	1929	1929	1929	1929	0
241	20241105	152500	289145693	1929	1929	1929	1929	0
242	20241105	152400	289145693	1929	1929	1929	1929	0
243	20241105	152300	289145693	1929	1929	1929	1929	0
244	20241105	152200	289145693	1929	1929	1929	1929	0
245	20241105	152100	289145693	1929	1929	1929	1929	0
246	20241105	152000	289145693	1929	1929	1929	1929	0
247	20241105	151900	289145693	1929	1929	1929	1929	0
248	20241105	151800	289145693	1929	1924	1929	1924	2051
249	20241105	151700	285189354	1929	1924	1929	1924	2
250	20241105	151600	285185501	1924	1924	1924	1924	7
251	20241105	151500	285172033	1929	1929	1929	1929	226
252	20241105	151400	284736079	1928	1928	1928	1928	1137
253	20241105	151300	282543943	1928	1928	1928	1928	23
254	20241105	151200	282499599	1928	1923	1928	1923	21
255	20241105	151100	282459176	1925	1925	1925	1925	100
256	20241105	151000	282266676	1923	1923	1923	1923	863
257	20241105	150900	280607127	1928	1927	1928	1927	2
258	20241105	150800	280603272	1926	1926	1926	1926	0
259	20241105	150700	280603272	1926	1926	1926	1926	0
260	20241105	150600	280603272	1926	1926	1926	1926	85
261	20241105	150500	280439562	1926	1925	1926	1925	548
262	20241105	150400	279384605	1926	1926	1926	1926	0
263	20241105	150300	279384605	1926	1926	1926	1926	55
264	20241105	150200	279278675	1926	1923	1926	1923	104
265	20241105	150100	279078374	1928	1928	1928	1928	0
266	20241105	150000	279078374	1928	1928	1928	1928	0
267	20241105	145900	279078374	1928	1928	1928	1928	0
268	20241105	145800	279078374	1928	1922	1928	1922	1946
269	20241105	145700	275336986	1928	1928	1928	1928	12
270	20241105	145600	275313850	1922	1922	1922	1922	0
271	20241105	145500	275313850	1922	1925	1925	1922	80
272	20241105	145400	275160047	1928	1928	1928	1928	0
273	20241105	145300	275160047	1928	1925	1928	1925	30
274	20241105	145200	275102294	1926	1926	1926	1926	2
275	20241105	145100	275098442	1928	1928	1928	1928	0
276	20241105	145000	275098442	1928	1928	1928	1928	0
277	20241105	144900	275098442	1928	1928	1928	1928	0
278	20241105	144800	275098442	1928	1928	1928	1928	18
279	20241105	144700	275063738	1928	1928	1928	1928	0
280	20241105	144600	275063738	1928	1926	1928	1922	901
281	20241105	144500	273331074	1926	1926	1926	1926	0
282	20241105	144400	273331074	1926	1927	1927	1926	401
283	20241105	144300	272558682	1928	1928	1928	1928	0
284	20241105	144200	272558682	1928	1928	1928	1928	1
285	20241105	144100	272556754	1928	1928	1928	1928	628
286	20241105	144000	271345970	1928	1928	1928	1928	15
287	20241105	143900	271317050	1928	1928	1928	1928	0
288	20241105	143800	271317050	1928	1928	1928	1928	19
289	20241105	143700	271280418	1929	1929	1929	1929	2
290	20241105	143600	271276560	1929	1929	1929	1929	4
291	20241105	143500	271268844	1929	1929	1929	1929	0
292	20241105	143400	271268844	1929	1929	1929	1929	0
293	20241105	143300	271268844	1929	1928	1929	1928	373
294	20241105	143200	270549626	1928	1928	1928	1928	1
295	20241105	143100	270547698	1927	1927	1927	1927	369
296	20241105	143000	269836635	1927	1927	1927	1925	455
297	20241105	142900	268960268	1928	1928	1928	1928	0
298	20241105	142800	268960268	1928	1927	1928	1927	427
299	20241105	142700	268137397	1927	1927	1927	1927	0
300	20241105	142600	268137397	1927	1927	1927	1927	0
301	20241105	142500	268137397	1927	1927	1927	1927	1
302	20241105	142400	268135470	1927	1927	1927	1927	0
303	20241105	142300	268135470	1927	1927	1927	1927	2
304	20241105	142200	268131616	1929	1929	1929	1929	0
305	20241105	142100	268131616	1929	1929	1929	1929	0
306	20241105	142000	268131616	1929	1929	1929	1929	0
307	20241105	141900	268131616	1929	1929	1929	1929	0
308	20241105	141800	268131616	1929	1929	1929	1929	1
309	20241105	141700	268129687	1923	1923	1923	1923	600
310	20241105	141600	266975887	1929	1929	1929	1929	0
311	20241105	141500	266975887	1929	1929	1929	1929	0
312	20241105	141400	266975887	1929	1929	1929	1929	3
313	20241105	141300	266970100	1929	1928	1929	1922	139
314	20241105	141200	266702425	1928	1929	1929	1928	73
315	20241105	141100	266561609	1929	1929	1929	1929	0
316	20241105	141000	266561609	1929	1929	1929	1929	0
317	20241105	140900	266561609	1929	1929	1929	1929	0
318	20241105	140800	266561609	1929	1929	1929	1929	51
319	20241105	140700	266463230	1922	1922	1922	1922	0
320	20241105	140600	266463230	1922	1922	1922	1922	55
321	20241105	140500	266357520	1922	1922	1922	1922	77
322	20241105	140400	266209526	1922	1924	1924	1922	1006
323	20241105	140300	264275896	1924	1926	1926	1924	2647
324	20241105	140200	259181020	1929	1929	1929	1929	0
325	20241105	140100	259181020	1929	1929	1929	1929	0
326	20241105	140000	259181020	1929	1929	1929	1929	0
327	20241105	135900	259181020	1929	1929	1929	1929	15
328	20241105	135800	259152085	1927	1930	1930	1927	55
329	20241105	135700	259045993	1929	1929	1929	1929	2
330	20241105	135600	259042135	1929	1929	1929	1929	1
331	20241105	135500	259040206	1932	1932	1932	1932	0
332	20241105	135400	259040206	1932	1932	1932	1932	1
333	20241105	135300	259038274	1925	1926	1926	1925	1317
334	20241105	135200	256502864	1927	1928	1928	1927	3
335	20241105	135100	256497082	1929	1932	1932	1929	18
336	20241105	135000	256462312	1932	1932	1932	1932	0
337	20241105	134900	256462312	1932	1930	1932	1930	7
338	20241105	134800	256448800	1932	1932	1932	1932	0
339	20241105	134700	256448800	1932	1932	1932	1932	0
340	20241105	134600	256448800	1932	1932	1932	1932	0
341	20241105	134500	256448800	1932	1932	1932	1932	0
342	20241105	134400	256448800	1932	1932	1932	1932	0
343	20241105	134300	256448800	1932	1932	1932	1932	0
344	20241105	134200	256448800	1932	1932	1932	1926	1683
345	20241105	134100	253207330	1927	1928	1928	1927	1638
346	20241105	134000	250049844	1932	1932	1932	1932	0
347	20241105	133900	250049844	1932	1932	1932	1932	0
348	20241105	133800	250049844	1932	1928	1932	1928	212
349	20241105	133700	249641104	1928	1929	1929	1928	711
350	20241105	133600	248270035	1934	1934	1934	1934	0
351	20241105	133500	248270035	1934	1929	1934	1929	124
352	20241105	133400	248030719	1928	1928	1928	1928	0
353	20241105	133300	248030719	1928	1935	1935	1928	9758
354	20241105	133200	229189763	1935	1935	1935	1935	1
355	20241105	133100	229187828	1933	1933	1933	1933	629
356	20241105	133000	227971971	1936	1936	1936	1936	0
357	20241105	132900	227971971	1936	1936	1936	1936	1
358	20241105	132800	227970035	1933	1933	1933	1933	0
359	20241105	132700	227970035	1933	1934	1934	1933	711
360	20241105	132600	226595272	1934	1934	1934	1934	0
361	20241105	132500	226595272	1934	1934	1934	1934	0
362	20241105	132400	226595272	1934	1935	1935	1934	2051
363	20241105	132300	222627158	1936	1936	1936	1936	28
364	20241105	132200	222572950	1936	1936	1936	1936	0
365	20241105	132100	222572950	1936	1936	1936	1936	0
366	20241105	132000	222572950	1936	1936	1936	1936	3
367	20241105	131900	222567142	1936	1936	1936	1936	0
368	20241105	131800	222567142	1936	1936	1936	1936	0
369	20241105	131700	222567142	1936	1936	1936	1936	0
370	20241105	131600	222567142	1936	1936	1936	1936	607
371	20241105	131500	221391990	1936	1936	1936	1936	15
372	20241105	131400	221362950	1937	1937	1937	1937	0
373	20241105	131300	221362950	1937	1937	1937	1937	0
374	20241105	131200	221362950	1937	1937	1937	1937	1
375	20241105	131100	221361013	1937	1937	1937	1937	500
376	20241105	131000	220392513	1937	1937	1937	1935	200
377	20241105	130900	220005193	1935	1936	1937	1935	987
378	20241105	130800	218094388	1936	1937	1937	1936	55
379	20241105	130700	217987883	1937	1937	1937	1936	594
380	20241105	130600	216837335	1936	1936	1936	1936	0
381	20241105	130500	216837335	1936	1936	1937	1936	63
382	20241105	130400	216715364	1937	1936	1937	1936	34
383	20241105	130300	216649536	1937	1935	1937	1935	575
384	20241105	130200	215535805	1935	1935	1935	1935	0
385	20241105	130100	215535805	1935	1935	1935	1935	1
386	20241105	130000	215533870	1935	1935	1935	1935	0
387	20241105	125900	215533870	1935	1935	1935	1935	165
388	20241105	125800	215214595	1936	1936	1936	1936	1
389	20241105	125700	215212659	1936	1936	1937	1936	50
390	20241105	125600	215115849	1937	1936	1937	1936	82
391	20241105	125500	214957075	1937	1936	1937	1936	5
392	20241105	125400	214947392	1936	1936	1936	1936	0
393	20241105	125300	214947392	1936	1936	1936	1936	29
394	20241105	125200	214891248	1937	1937	1937	1937	0
395	20241105	125100	214891248	1937	1936	1937	1936	44
396	20241105	125000	214806060	1937	1936	1937	1936	66
397	20241105	124900	214678278	1937	1936	1937	1936	81
398	20241105	124800	214521454	1936	1935	1936	1935	45
399	20241105	124700	214434359	1933	1933	1933	1933	0
400	20241105	124600	214434359	1933	1933	1933	1933	0
401	20241105	124500	214434359	1933	1933	1933	1933	0
402	20241105	124400	214434359	1933	1933	1933	1933	10
403	20241105	124300	214415029	1936	1936	1936	1936	0
404	20241105	124200	214415029	1936	1936	1936	1936	0
405	20241105	124100	214415029	1936	1936	1936	1936	0
406	20241105	124000	214415029	1936	1936	1936	1936	5
407	20241105	123900	214405349	1938	1938	1938	1938	1
408	20241105	123800	214403411	1932	1932	1932	1932	0
409	20241105	123700	214403411	1932	1932	1932	1932	0
410	20241105	123600	214403411	1932	1932	1932	1932	60
411	20241105	123500	214287491	1932	1932	1932	1932	396
412	20241105	123400	213522419	1938	1938	1938	1938	0
413	20241105	123300	213522419	1938	1936	1938	1936	8266
414	20241105	123200	197509046	1936	1935	1936	1935	1055
415	20241105	123100	195467566	1931	1932	1932	1931	100
416	20241105	123000	195274465	1935	1935	1935	1935	0
417	20241105	122900	195274465	1935	1935	1935	1935	0
418	20241105	122800	195274465	1935	1935	1935	1935	516
419	20241105	122700	194276005	1935	1935	1935	1935	0
420	20241105	122600	194276005	1935	1935	1935	1935	0
421	20241105	122500	194276005	1935	1935	1935	1935	0
422	20241105	122400	194276005	1935	1935	1935	1935	0
423	20241105	122300	194276005	1935	1935	1935	1935	0
424	20241105	122200	194276005	1935	1935	1935	1935	0
425	20241105	122100	194276005	1935	1935	1935	1935	20
426	20241105	122000	194237305	1935	1935	1935	1935	0
427	20241105	121900	194237305	1935	1935	1935	1935	0
428	20241105	121800	194237305	1935	1935	1935	1935	0
429	20241105	121700	194237305	1935	1932	1935	1932	2
430	20241105	121600	194233438	1932	1932	1932	1932	72
431	20241105	121500	194094334	1931	1931	1931	1931	0
432	20241105	121400	194094334	1931	1931	1931	1931	150
433	20241105	121300	193804684	1931	1931	1931	1931	0
434	20241105	121200	193804684	1931	1931	1931	1931	0
435	20241105	121100	193804684	1931	1931	1931	1931	0
436	20241105	121000	193804684	1931	1931	1931	1931	300
437	20241105	120900	193225384	1932	1932	1932	1932	710
438	20241105	120800	191853664	1932	1932	1932	1932	0
439	20241105	120700	191853664	1932	1932	1932	1932	0
440	20241105	120600	191853664	1932	1932	1932	1932	0
441	20241105	120500	191853664	1932	1932	1932	1932	64
442	20241105	120400	191730016	1935	1935	1935	1935	0
443	20241105	120300	191730016	1935	1935	1935	1935	0
444	20241105	120200	191730016	1935	1935	1935	1935	195
445	20241105	120100	191352691	1935	1935	1935	1935	0
446	20241105	120000	191352691	1935	1935	1935	1935	0
447	20241105	115900	191352691	1935	1935	1935	1935	7
448	20241105	115800	191339146	1932	1932	1932	1932	0
449	20241105	115700	191339146	1932	1932	1932	1932	0
450	20241105	115600	191339146	1932	1932	1932	1932	0
451	20241105	115500	191339146	1932	1932	1932	1932	0
452	20241105	115400	191339146	1932	1933	1933	1932	354
453	20241105	115300	190655193	1934	1935	1935	1934	152
454	20241105	115200	190361204	1935	1935	1935	1935	0
455	20241105	115100	190361204	1935	1935	1935	1935	0
456	20241105	115000	190361204	1935	1935	1935	1935	0
457	20241105	114900	190361204	1935	1935	1935	1935	0
458	20241105	114800	190361204	1935	1935	1935	1935	0
459	20241105	114700	190361204	1935	1935	1935	1935	0
460	20241105	114600	190361204	1935	1934	1935	1934	95
461	20241105	114500	190177385	1935	1935	1935	1935	0
462	20241105	114400	190177385	1935	1935	1935	1935	0
463	20241105	114300	190177385	1935	1935	1935	1935	508
464	20241105	114200	189194405	1935	1935	1935	1935	0
465	20241105	114100	189194405	1935	1935	1935	1935	1
466	20241105	114000	189192470	1936	1936	1936	1936	1
467	20241105	113900	189190534	1936	1936	1936	1936	5
468	20241105	113800	189180854	1935	1935	1935	1935	1695
469	20241105	113700	185901029	1935	1935	1935	1935	0
470	20241105	113600	185901029	1935	1935	1935	1935	1
471	20241105	113500	185899094	1930	1930	1930	1930	61
472	20241105	113400	185781364	1930	1930	1930	1930	0
473	20241105	113300	185781364	1930	1930	1930	1930	0
474	20241105	113200	185781364	1930	1930	1930	1930	0
475	20241105	113100	185781364	1930	1930	1930	1930	0
476	20241105	113000	185781364	1930	1930	1930	1930	0
477	20241105	112900	185781364	1930	1930	1930	1930	0
478	20241105	112800	185781364	1930	1930	1930	1930	0
479	20241105	112700	185781364	1930	1930	1930	1930	170
480	20241105	112600	185453264	1934	1934	1934	1934	0
481	20241105	112500	185453264	1934	1934	1934	1934	0
482	20241105	112400	185453264	1934	1934	1934	1934	0
483	20241105	112300	185453264	1934	1934	1934	1934	460
484	20241105	112200	184563624	1934	1934	1934	1934	0
485	20241105	112100	184563624	1934	1931	1934	1930	1101
486	20241105	112000	182438210	1931	1931	1931	1931	0
487	20241105	111900	182438210	1931	1931	1931	1931	2
488	20241105	111800	182434348	1934	1934	1934	1934	0
489	20241105	111700	182434348	1934	1934	1934	1934	0
490	20241105	111600	182434348	1934	1934	1934	1934	0
491	20241105	111500	182434348	1934	1930	1934	1930	638
492	20241105	111400	181202916	1930	1930	1930	1930	1
493	20241105	111300	181200986	1930	1930	1930	1930	0
494	20241105	111200	181200986	1930	1930	1930	1930	50
495	20241105	111100	181104486	1930	1930	1930	1930	0
496	20241105	111000	181104486	1930	1930	1930	1930	0
497	20241105	110900	181104486	1930	1930	1930	1930	120
498	20241105	110800	180872886	1930	1934	1934	1930	1000
499	20241105	110700	178942782	1934	1934	1934	1934	0
500	20241105	110600	178942782	1934	1934	1934	1934	18
501	20241105	110500	178907970	1935	1935	1935	1935	0
502	20241105	110400	178907970	1935	1935	1935	1935	0
503	20241105	110300	178907970	1935	1935	1935	1935	1
504	20241105	110200	178906035	1936	1936	1936	1936	0
505	20241105	110100	178906035	1936	1936	1936	1936	0
506	20241105	110000	178906035	1936	1936	1936	1936	200
507	20241105	105900	178518835	1935	1936	1936	1935	12
508	20241105	105800	178495612	1936	1936	1936	1936	8
509	20241105	105700	178480124	1936	1936	1936	1936	0
510	20241105	105600	178480124	1936	1936	1936	1936	0
511	20241105	105500	178480124	1936	1936	1936	1936	191
512	20241105	105400	178110348	1936	1935	1936	1935	18
513	20241105	105300	178075516	1936	1936	1936	1936	0
514	20241105	105200	178075516	1936	1936	1936	1936	0
515	20241105	105100	178075516	1936	1936	1936	1936	8
516	20241105	105000	178060028	1935	1935	1935	1935	17
517	20241105	104900	178027133	1935	1935	1935	1935	0
518	20241105	104800	178027133	1935	1935	1935	1935	335
519	20241105	104700	177378908	1935	1935	1935	1935	0
520	20241105	104600	177378908	1935	1936	1936	1935	230
521	20241105	104500	176933717	1936	1935	1936	1935	334
522	20241105	104400	176287426	1934	1930	1934	1929	6205
523	20241105	104300	164289545	1929	1929	1929	1929	0
524	20241105	104200	164289545	1929	1928	1929	1928	75
525	20241105	104100	164144888	1929	1929	1929	1929	4
526	20241105	104000	164137172	1929	1929	1929	1929	3
527	20241105	103900	164131385	1928	1928	1928	1928	0
528	20241105	103800	164131385	1928	1928	1928	1928	225
529	20241105	103700	163697585	1930	1930	1930	1930	0
530	20241105	103600	163697585	1930	1930	1930	1930	0
531	20241105	103500	163697585	1930	1930	1930	1930	34
532	20241105	103400	163631965	1930	1930	1930	1930	37
533	20241105	103300	163560555	1930	1933	1933	1930	510
534	20241105	103200	162575371	1932	1932	1932	1932	9
535	20241105	103100	162557983	1932	1932	1932	1932	0
536	20241105	103000	162557983	1932	1932	1932	1932	9
537	20241105	102900	162540595	1933	1932	1933	1932	247
538	20241105	102800	162063154	1933	1933	1933	1933	0
539	20241105	102700	162063154	1933	1933	1933	1933	100
540	20241105	102600	161869854	1933	1933	1933	1933	2
541	20241105	102500	161865988	1933	1933	1933	1933	3
542	20241105	102400	161860189	1934	1930	1934	1930	1216
543	20241105	102300	159511309	1930	1930	1930	1930	0
544	20241105	102200	159511309	1930	1928	1930	1928	780
545	20241105	102100	158007119	1930	1930	1930	1930	161
546	20241105	102000	157696389	1930	1930	1930	1930	3
547	20241105	101900	157690599	1930	1930	1930	1930	1056
548	20241105	101800	155652519	1935	1935	1935	1934	26
549	20241105	101700	155602219	1936	1935	1936	1935	2
550	20241105	101600	155598348	1928	1928	1928	1928	0
551	20241105	101500	155598348	1928	1928	1928	1928	7
552	20241105	101400	155584852	1928	1937	1937	1928	4
553	20241105	101300	155577115	1936	1931	1936	1931	1858
554	20241105	101200	151983493	1927	1927	1927	1927	50
555	20241105	101100	151887143	1927	1927	1927	1927	0
556	20241105	101000	151887143	1927	1927	1927	1927	0
557	20241105	100900	151887143	1927	1931	1931	1927	842
558	20241105	100800	150263002	1931	1930	1931	1930	80
559	20241105	100700	150108523	1931	1931	1931	1931	10
560	20241105	100600	150089213	1930	1927	1930	1925	771
561	20241105	100500	148604139	1928	1928	1928	1928	44
562	20241105	100400	148519307	1928	1926	1928	1926	175
563	20241105	100300	148182145	1926	1926	1926	1926	14
564	20241105	100200	148155181	1926	1927	1927	1926	22
565	20241105	100100	148112789	1931	1931	1931	1931	0
566	20241105	100000	148112789	1931	1931	1931	1931	0
567	20241105	095900	148112789	1931	1931	1931	1931	0
568	20241105	095800	148112789	1931	1931	1931	1931	1
569	20241105	095700	148110858	1927	1930	1930	1927	4729
570	20241105	095600	138988655	1931	1931	1931	1931	0
571	20241105	095500	138988655	1931	1931	1931	1931	472
572	20241105	095400	138077223	1931	1931	1931	1931	87
573	20241105	095300	137909226	1931	1931	1931	1931	613
574	20241105	095200	136725523	1931	1931	1931	1931	0
575	20241105	095100	136725523	1931	1931	1931	1931	0
576	20241105	095000	136725523	1931	1934	1935	1931	1047
577	20241105	094900	134702133	1935	1934	1935	1934	1028
578	20241105	094800	132712971	1934	1937	1937	1934	791
579	20241105	094700	131181669	1937	1938	1939	1937	55
580	20241105	094600	131075077	1939	1938	1939	1938	1637
581	20241105	094500	127902354	1938	1938	1938	1938	24
582	20241105	094400	127855842	1937	1937	1937	1937	1401
583	20241105	094300	125142105	1937	1937	1937	1937	10
584	20241105	094200	125122735	1936	1936	1936	1936	528
585	20241105	094100	124100527	1937	1934	1937	1934	1007
586	20241105	094000	122152968	1934	1934	1934	1934	6
587	20241105	093900	122141364	1934	1938	1938	1932	765
588	20241105	093800	120662347	1938	1936	1938	1935	167
589	20241105	093700	120339067	1939	1939	1939	1939	12
590	20241105	093600	120315799	1933	1940	1940	1933	777
591	20241105	093500	118813827	1941	1933	1941	1933	24307
592	20241105	093400	71757102	1933	1933	1933	1931	16
593	20241105	093300	71726182	1933	1930	1933	1930	11
594	20241105	093200	71704949	1933	1934	1934	1933	689
595	20241105	093100	70373111	1934	1928	1934	1928	14683
596	20241105	093000	42009712	1928	1927	1928	1927	200
597	20241105	092900	41624200	1928	1922	1928	1922	32
598	20241105	092800	41562690	1922	1922	1922	1922	19
599	20241105	092700	41526172	1921	1929	1930	1921	1064
600	20241105	092600	39475719	1929	1926	1929	1926	721
601	20241105	092500	38085187	1925	1925	1925	1925	86
602	20241105	092400	37919637	1925	1924	1925	1924	3
603	20241105	092300	37913864	1925	1925	1925	1925	442
604	20241105	092200	37063014	1925	1926	1926	1920	611
605	20241105	092100	35887817	1926	1914	1928	1914	3802
606	20241105	092000	28588468	1913	1913	1913	1913	0
607	20241105	091900	28588468	1913	1909	1913	1908	754
608	20241105	091800	27146955	1910	1911	1911	1910	1239
609	20241105	091700	24780460	1911	1911	1911	1911	0
610	20241105	091600	24780460	1911	1910	1911	1910	179
611	20241105	091500	24438561	1914	1914	1914	1914	103
612	20241105	091400	24241419	1914	1914	1914	1914	94
613	20241105	091300	24061503	1915	1915	1915	1915	0
614	20241105	091200	24061503	1915	1915	1915	1915	10
615	20241105	091100	24042353	1915	1915	1915	1915	3
616	20241105	091000	24036608	1915	1912	1915	1912	438
617	20241105	090900	23199149	1912	1907	1912	1907	3438
618	20241105	090800	16638287	1907	1908	1908	1907	6
619	20241105	090700	16626841	1908	1908	1908	1908	1
620	20241105	090600	16624933	1908	1908	1908	1908	3
621	20241105	090500	16619209	1907	1898	1907	1898	1193
622	20241105	090400	14347511	1898	1897	1898	1897	3
623	20241105	090300	14341818	1897	1897	1897	1897	0
624	20241105	090200	14341818	1897	1897	1897	1897	0
625	20241105	090100	14341818	1897	1897	1897	1897	1
626	20241105	090000	14339921	1891	1897	1897	1891	7561