KissMeData/023960/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	190700	566651527	1927	1927	1927	1927	6333
3	20241105	190600	566651527	1927	1927	1927	1927	0
4	20241105	190500	566651527	1927	1927	1927	1927	0
5	20241105	190400	566651527	1927	1927	1927	1927	0
6	20241105	190300	566651527	1927	1927	1927	1927	0
7	20241105	190200	566651527	1927	1927	1927	1927	0
8	20241105	190100	566651527	1927	1927	1927	1927	0
9	20241105	190000	566651527	1927	1927	1927	1927	0
10	20241105	185900	566651527	1927	1927	1927	1927	0
11	20241105	185800	566651527	1927	1927	1927	1927	0
12	20241105	185700	566651527	1927	1927	1927	1927	0
13	20241105	185600	566651527	1927	1927	1927	1927	0
14	20241105	185500	566651527	1927	1927	1927	1927	0
15	20241105	185400	566651527	1927	1927	1927	1927	0
16	20241105	185300	566651527	1927	1927	1927	1927	0
17	20241105	185200	566651527	1927	1927	1927	1927	0
18	20241105	185100	566651527	1927	1927	1927	1927	0
19	20241105	185000	566651527	1927	1927	1927	1927	0
20	20241105	184900	566651527	1927	1927	1927	1927	0
21	20241105	184800	566651527	1927	1927	1927	1927	0
22	20241105	184700	566651527	1927	1927	1927	1927	0
23	20241105	184600	566651527	1927	1927	1927	1927	0
24	20241105	184500	566651527	1927	1927	1927	1927	0
25	20241105	184400	566651527	1927	1927	1927	1927	0
26	20241105	184300	566651527	1927	1927	1927	1927	0
27	20241105	184200	566651527	1927	1927	1927	1927	0
28	20241105	184100	566651527	1927	1927	1927	1927	0
29	20241105	184000	566651527	1927	1927	1927	1927	0
30	20241105	183900	566651527	1927	1927	1927	1927	0
31	20241105	183800	566651527	1927	1927	1927	1927	0
32	20241105	183700	566651527	1927	1927	1927	1927	6333
33	20241105	183600	566651527	1927	1927	1927	1927	0
34	20241105	183500	566651527	1927	1927	1927	1927	0
35	20241105	183400	566651527	1927	1927	1927	1927	0
36	20241105	183300	566651527	1927	1927	1927	1927	0
37	20241105	183200	566651527	1927	1927	1927	1927	0
38	20241105	183100	566651527	1927	1927	1927	1927	0
39	20241105	183000	566651527	1927	1927	1927	1927	0
40	20241105	182900	566651527	1927	1927	1927	1927	0
41	20241105	182800	566651527	1927	1927	1927	1927	0
42	20241105	182700	566651527	1927	1927	1927	1927	0
43	20241105	182600	566651527	1927	1927	1927	1927	0
44	20241105	182500	566651527	1927	1927	1927	1927	0
45	20241105	182400	566651527	1927	1927	1927	1927	0
46	20241105	182300	566651527	1927	1927	1927	1927	0
47	20241105	182200	566651527	1927	1927	1927	1927	0
48	20241105	182100	566651527	1927	1927	1927	1927	0
49	20241105	182000	566651527	1927	1927	1927	1927	0
50	20241105	181900	566651527	1927	1927	1927	1927	0
51	20241105	181800	566651527	1927	1927	1927	1927	0
52	20241105	181700	566651527	1927	1927	1927	1927	0
53	20241105	181600	566651527	1927	1927	1927	1927	0
54	20241105	181500	566651527	1927	1927	1927	1927	0
55	20241105	181400	566651527	1927	1927	1927	1927	0
56	20241105	181300	566651527	1927	1927	1927	1927	0
57	20241105	181200	566651527	1927	1927	1927	1927	0
58	20241105	181100	566651527	1927	1927	1927	1927	0
59	20241105	181000	566651527	1927	1927	1927	1927	0
60	20241105	180900	566651527	1927	1927	1927	1927	0
61	20241105	180800	566651527	1927	1927	1927	1927	0
62	20241105	180700	566651527	1927	1927	1927	1927	6333
63	20241105	180600	566651527	1927	1927	1927	1927	0
64	20241105	180500	566651527	1927	1927	1927	1927	0
65	20241105	180400	566651527	1927	1927	1927	1927	0
66	20241105	180300	566651527	1927	1927	1927	1927	0
67	20241105	180200	566651527	1927	1927	1927	1927	0
68	20241105	180100	566651527	1927	1927	1927	1927	0
69	20241105	180000	566651527	1927	1927	1927	1927	0
70	20241105	175900	566651527	1927	1927	1927	1927	0
71	20241105	175800	566651527	1927	1927	1927	1927	0
72	20241105	175700	566651527	1927	1927	1927	1927	0
73	20241105	175600	566651527	1927	1927	1927	1927	0
74	20241105	175500	566651527	1927	1927	1927	1927	0
75	20241105	175400	566651527	1927	1927	1927	1927	0
76	20241105	175300	566651527	1927	1927	1927	1927	0
77	20241105	175200	566651527	1927	1927	1927	1927	0
78	20241105	175100	566651527	1927	1927	1927	1927	0
79	20241105	175000	566651527	1927	1927	1927	1927	0
80	20241105	174900	566651527	1927	1927	1927	1927	0
81	20241105	174800	566651527	1927	1927	1927	1927	0
82	20241105	174700	566651527	1927	1927	1927	1927	0
83	20241105	174600	566651527	1927	1927	1927	1927	0
84	20241105	174500	566651527	1927	1927	1927	1927	0
85	20241105	174400	566651527	1927	1927	1927	1927	0
86	20241105	174300	566651527	1927	1927	1927	1927	0
87	20241105	174200	566651527	1927	1927	1927	1927	0
88	20241105	174100	566651527	1927	1927	1927	1927	0
89	20241105	174000	566651527	1927	1927	1927	1927	0
90	20241105	173900	566651527	1927	1927	1927	1927	0
91	20241105	173800	566651527	1927	1927	1927	1927	0
92	20241105	173700	566651527	1927	1927	1927	1927	6333
93	20241105	173600	566651527	1927	1927	1927	1927	0
94	20241105	173500	566651527	1927	1927	1927	1927	0
95	20241105	173400	566651527	1927	1927	1927	1927	0
96	20241105	173300	566651527	1927	1927	1927	1927	0
97	20241105	173200	566651527	1927	1927	1927	1927	0
98	20241105	173100	566651527	1927	1927	1927	1927	0
99	20241105	173000	566651527	1927	1927	1927	1927	0
100	20241105	172900	566651527	1927	1927	1927	1927	0
101	20241105	172800	566651527	1927	1927	1927	1927	0
102	20241105	172700	566651527	1927	1927	1927	1927	0
103	20241105	172600	566651527	1927	1927	1927	1927	0
104	20241105	172500	566651527	1927	1927	1927	1927	0
105	20241105	172400	566651527	1927	1927	1927	1927	0
106	20241105	172300	566651527	1927	1927	1927	1927	0
107	20241105	172200	566651527	1927	1927	1927	1927	0
108	20241105	172100	566651527	1927	1927	1927	1927	0
109	20241105	172000	566651527	1927	1927	1927	1927	0
110	20241105	171900	566651527	1927	1927	1927	1927	0
111	20241105	171800	566651527	1927	1927	1927	1927	0
112	20241105	171700	566651527	1927	1927	1927	1927	0
113	20241105	171600	566651527	1927	1927	1927	1927	0
114	20241105	171500	566651527	1927	1927	1927	1927	0
115	20241105	171400	566651527	1927	1927	1927	1927	0
116	20241105	171300	566651527	1927	1927	1927	1927	0
117	20241105	171200	566651527	1927	1927	1927	1927	0
118	20241105	171100	566651527	1927	1927	1927	1927	0
119	20241105	171000	566651527	1927	1927	1927	1927	0
120	20241105	170900	566651527	1927	1927	1927	1927	0
121	20241105	170800	566651527	1927	1927	1927	1927	0
122	20241105	170700	566651527	1927	1927	1927	1927	6333
123	20241105	170600	566651527	1927	1927	1927	1927	0
124	20241105	170500	566651527	1927	1927	1927	1927	0
125	20241105	170400	566651527	1927	1927	1927	1927	0
126	20241105	170300	566651527	1927	1927	1927	1927	0
127	20241105	170200	566651527	1927	1927	1927	1927	0
128	20241105	170100	566651527	1927	1927	1927	1927	0
129	20241105	170000	566651527	1927	1927	1927	1927	0
130	20241105	165900	566651527	1927	1927	1927	1927	0
131	20241105	165800	566651527	1927	1927	1927	1927	0
132	20241105	165700	566651527	1927	1927	1927	1927	0
133	20241105	165600	566651527	1927	1927	1927	1927	0
134	20241105	165500	566651527	1927	1927	1927	1927	0
135	20241105	165400	566651527	1927	1927	1927	1927	0
136	20241105	165300	566651527	1927	1927	1927	1927	0
137	20241105	165200	566651527	1927	1927	1927	1927	0
138	20241105	165100	566651527	1927	1927	1927	1927	0
139	20241105	165000	566651527	1927	1927	1927	1927	0
140	20241105	164900	566651527	1927	1927	1927	1927	0
141	20241105	164800	566651527	1927	1927	1927	1927	0
142	20241105	164700	566651527	1927	1927	1927	1927	0
143	20241105	164600	566651527	1927	1927	1927	1927	0
144	20241105	164500	566651527	1927	1927	1927	1927	0
145	20241105	164400	566651527	1927	1927	1927	1927	0
146	20241105	164300	566651527	1927	1927	1927	1927	0
147	20241105	164200	566651527	1927	1927	1927	1927	0
148	20241105	164100	566651527	1927	1927	1927	1927	0
149	20241105	164000	566651527	1927	1927	1927	1927	0
150	20241105	163900	566651527	1927	1927	1927	1927	0
151	20241105	163800	566651527	1927	1927	1927	1927	0
152	20241105	163700	566651527	1927	1927	1927	1927	6333
153	20241105	163600	566651527	1927	1927	1927	1927	0
154	20241105	163500	566651527	1927	1927	1927	1927	0
155	20241105	163400	566651527	1927	1927	1927	1927	0
156	20241105	163300	566651527	1927	1927	1927	1927	0
157	20241105	163200	566651527	1927	1927	1927	1927	0
158	20241105	163100	566651527	1927	1927	1927	1927	0
159	20241105	163000	566651527	1927	1927	1927	1927	0
160	20241105	162900	566651527	1927	1927	1927	1927	0
161	20241105	162800	566651527	1927	1927	1927	1927	0
162	20241105	162700	566651527	1927	1927	1927	1927	0
163	20241105	162600	566651527	1927	1927	1927	1927	0
164	20241105	162500	566651527	1927	1927	1927	1927	0
165	20241105	162400	566651527	1927	1927	1927	1927	0
166	20241105	162300	566651527	1927	1927	1927	1927	0
167	20241105	162200	566651527	1927	1927	1927	1927	0
168	20241105	162100	566651527	1927	1927	1927	1927	0
169	20241105	162000	566651527	1927	1927	1927	1927	0
170	20241105	161900	566651527	1927	1927	1927	1927	0
171	20241105	161800	566651527	1927	1927	1927	1927	0
172	20241105	161700	566651527	1927	1927	1927	1927	0
173	20241105	161600	566651527	1927	1927	1927	1927	0
174	20241105	161500	566651527	1927	1927	1927	1927	0
175	20241105	161400	566651527	1927	1927	1927	1927	0
176	20241105	161300	566651527	1927	1927	1927	1927	0
177	20241105	161200	566651527	1927	1927	1927	1927	0
178	20241105	161100	566651527	1927	1927	1927	1927	0
179	20241105	161000	566651527	1927	1927	1927	1927	0
180	20241105	160900	566651527	1927	1927	1927	1927	0
181	20241105	160800	566651527	1927	1927	1927	1927	0
182	20241105	160700	566651527	1927	1927	1927	1927	6333
183	20241105	160600	566651527	1927	1927	1927	1927	0
184	20241105	160500	566651527	1927	1927	1927	1927	0
185	20241105	160400	566651527	1927	1927	1927	1927	0
186	20241105	160300	566651527	1927	1927	1927	1927	0
187	20241105	160200	566651527	1927	1927	1927	1927	0
188	20241105	160100	566651527	1927	1927	1927	1927	0
189	20241105	160000	566651527	1927	1927	1927	1927	0
190	20241105	155900	566651527	1927	1927	1927	1927	0
191	20241105	155800	566651527	1927	1927	1927	1927	0
192	20241105	155700	566651527	1927	1927	1927	1927	0
193	20241105	155600	566651527	1927	1927	1927	1927	0
194	20241105	155500	566651527	1927	1927	1927	1927	0
195	20241105	155400	566651527	1927	1927	1927	1927	0
196	20241105	155300	566651527	1927	1927	1927	1927	0
197	20241105	155200	566651527	1927	1927	1927	1927	0
198	20241105	155100	566651527	1927	1927	1927	1927	0
199	20241105	155000	566651527	1927	1927	1927	1927	0
200	20241105	154900	566651527	1927	1927	1927	1927	0
201	20241105	154800	566651527	1927	1927	1927	1927	0
202	20241105	154700	566651527	1927	1927	1927	1927	0
203	20241105	154600	566651527	1927	1927	1927	1927	0
204	20241105	154500	566651527	1927	1927	1927	1927	0
205	20241105	154400	566651527	1927	1927	1927	1927	0
206	20241105	154300	566651527	1927	1927	1927	1927	0
207	20241105	154200	566651527	1927	1927	1927	1927	0
208	20241105	154100	566651527	1927	1927	1927	1927	0
209	20241105	154000	566651527	1927	1927	1927	1927	0
210	20241105	153900	566651527	1927	1927	1927	1927	0
211	20241105	153800	566651527	1927	1927	1927	1927	0
212	20241105	153700	566651527	1927	1927	1927	1927	6333
213	20241105	153600	566651527	1927	1927	1927	1927	0
214	20241105	153500	566651527	1927	1927	1927	1927	0
215	20241105	153400	566651527	1927	1927	1927	1927	0
216	20241105	153300	566651527	1927	1927	1927	1927	0
217	20241105	153200	566651527	1927	1927	1927	1927	0
218	20241105	153100	566651527	1927	1927	1927	1927	0
219	20241105	153000	566651527	1927	1927	1927	1927	6333
220	20241105	152900	554447836	1928	1928	1928	1928	0
221	20241105	152800	554447836	1928	1928	1928	1928	0
222	20241105	152700	554447836	1928	1928	1928	1928	0
223	20241105	152600	554447836	1928	1928	1928	1928	0
224	20241105	152500	554447836	1928	1928	1928	1928	0
225	20241105	152400	554447836	1928	1928	1928	1928	0
226	20241105	152300	554447836	1928	1928	1928	1928	0
227	20241105	152200	554447836	1928	1928	1928	1928	0
228	20241105	152100	554447836	1928	1928	1928	1928	0
229	20241105	152000	554447836	1928	1928	1928	1928	0
230	20241105	151900	554447836	1928	1928	1928	1928	0
231	20241105	151800	554447836	1928	1929	1929	1928	944
232	20241105	151700	552626861	1917	1930	1930	1916	2013
233	20241105	151600	548766716	1920	1920	1920	1920	0
234	20241105	151500	548766716	1920	1920	1920	1920	500
235	20241105	151400	547806716	1932	1932	1932	1932	0
236	20241105	151300	547806716	1932	1932	1932	1932	0
237	20241105	151200	547806716	1932	1920	1932	1920	4062
238	20241105	151100	539990652	1920	1920	1920	1920	0
239	20241105	151000	539990652	1920	1920	1920	1920	0
240	20241105	150900	539990652	1920	1930	1930	1919	124
241	20241105	150800	539752523	1919	1930	1930	1918	1502
242	20241105	150700	536863451	1925	1925	1925	1925	257
243	20241105	150600	536368726	1925	1925	1925	1925	53
244	20241105	150500	536266701	1930	1929	1930	1929	3000
245	20241105	150400	530478253	1929	1929	1929	1914	3
246	20241105	150300	530472481	1931	1912	1931	1911	38
247	20241105	150200	530399832	1912	1912	1912	1912	30
248	20241105	150100	530342472	1913	1923	1923	1913	2070
249	20241105	150000	526371928	1933	1930	1933	1930	182
250	20241105	145900	526020665	1933	1927	1934	1920	2029
251	20241105	145800	522121903	1927	1923	1927	1922	2002
252	20241105	145700	518274027	1927	1923	1927	1922	3305
253	20241105	145600	511918532	1923	1922	1923	1922	87
254	20241105	145500	511751317	1923	1923	1923	1923	0
255	20241105	145400	511751317	1923	1925	1927	1923	2239
256	20241105	145300	507443946	1927	1927	1927	1926	629
257	20241105	145200	506232224	1928	1929	1929	1928	2856
258	20241105	145100	500724479	1929	1934	1934	1929	847
259	20241105	145000	499089711	1935	1935	1935	1935	0
260	20241105	144900	499089711	1935	1935	1935	1935	0
261	20241105	144800	499089711	1935	1935	1935	1935	181
262	20241105	144700	498739476	1935	1935	1935	1935	0
263	20241105	144600	498739476	1935	1935	1935	1935	0
264	20241105	144500	498739476	1935	1935	1935	1935	10
265	20241105	144400	498720126	1935	1935	1935	1935	0
266	20241105	144300	498720126	1935	1935	1935	1935	0
267	20241105	144200	498720126	1935	1935	1935	1935	0
268	20241105	144100	498720126	1935	1927	1935	1925	54
269	20241105	144000	498616109	1935	1927	1935	1927	132
270	20241105	143900	498360833	1935	1929	1935	1928	92
271	20241105	143800	498182933	1936	1935	1936	1935	235
272	20241105	143700	497728207	1936	1936	1936	1936	0
273	20241105	143600	497728207	1936	1936	1936	1936	0
274	20241105	143500	497728207	1936	1931	1936	1931	2159
275	20241105	143400	493558834	1931	1931	1931	1931	500
276	20241105	143300	492593334	1932	1932	1932	1932	114
277	20241105	143200	492373086	1936	1936	1936	1936	0
278	20241105	143100	492373086	1936	1936	1936	1936	0
279	20241105	143000	492373086	1936	1936	1936	1936	113
280	20241105	142900	492154318	1936	1936	1936	1936	0
281	20241105	142800	492154318	1936	1936	1936	1936	113
282	20241105	142700	491935550	1932	1932	1932	1932	6
283	20241105	142600	491923958	1931	1931	1931	1931	201
284	20241105	142500	491535827	1937	1936	1937	1936	113
285	20241105	142400	491316947	1932	1932	1932	1932	0
286	20241105	142300	491316947	1932	1932	1932	1932	113
287	20241105	142200	491098631	1938	1938	1938	1938	0
288	20241105	142100	491098631	1938	1937	1938	1937	113
289	20241105	142000	490879713	1932	1937	1937	1932	315
290	20241105	141900	490270784	1937	1937	1937	1937	0
291	20241105	141800	490270784	1937	1937	1937	1937	113
292	20241105	141700	490051903	1938	1938	1938	1938	0
293	20241105	141600	490051903	1938	1937	1938	1937	113
294	20241105	141500	489833021	1937	1937	1937	1937	0
295	20241105	141400	489833021	1937	1937	1937	1937	0
296	20241105	141300	489833021	1937	1937	1937	1937	113
297	20241105	141200	489614140	1937	1937	1937	1937	0
298	20241105	141100	489614140	1937	1937	1937	1937	113
299	20241105	141000	489395259	1937	1937	1937	1937	0
300	20241105	140900	489395259	1937	1937	1937	1937	0
301	20241105	140800	489395259	1937	1937	1937	1937	113
302	20241105	140700	489176378	1937	1937	1937	1937	0
303	20241105	140600	489176378	1937	1937	1937	1937	130
304	20241105	140500	488924568	1933	1933	1933	1933	307
305	20241105	140400	488331137	1937	1937	1937	1937	120
306	20241105	140300	488098697	1937	1937	1937	1937	0
307	20241105	140200	488098697	1937	1937	1937	1937	0
308	20241105	140100	488098697	1937	1937	1937	1937	114
309	20241105	140000	487877879	1938	1938	1938	1938	0
310	20241105	135900	487877879	1938	1938	1938	1938	113
311	20241105	135800	487658885	1937	1937	1937	1937	111
312	20241105	135700	487443878	1938	1937	1938	1937	27
313	20241105	135600	487391578	1937	1937	1937	1937	535
314	20241105	135500	486355283	1937	1937	1937	1937	0
315	20241105	135400	486355283	1937	1937	1937	1937	113
316	20241105	135300	486136402	1937	1937	1937	1937	0
317	20241105	135200	486136402	1937	1937	1937	1937	0
318	20241105	135100	486136402	1937	1930	1937	1930	913
319	20241105	135000	484373521	1931	1930	1931	1930	1052
320	20241105	134900	482343024	1930	1929	1930	1929	157
321	20241105	134800	482040058	1930	1930	1930	1930	2
322	20241105	134700	482036198	1930	1931	1931	1930	115
323	20241105	134600	481814135	1931	1931	1931	1931	0
324	20241105	134500	481814135	1931	1938	1938	1931	2286
325	20241105	134400	477399862	1938	1938	1938	1932	185
326	20241105	134300	477042010	1939	1939	1939	1939	1
327	20241105	134200	477040071	1931	1939	1939	1931	1770
328	20241105	134100	473620680	1940	1940	1940	1940	0
329	20241105	134000	473620680	1940	1939	1940	1939	6
330	20241105	133900	473609042	1939	1940	1940	1938	116
331	20241105	133800	473384215	1941	1941	1941	1941	0
332	20241105	133700	473384215	1941	1941	1941	1941	113
333	20241105	133600	473164882	1932	1941	1941	1932	82
334	20241105	133500	473006278	1941	1941	1941	1941	1
335	20241105	133400	473004337	1941	1932	1941	1932	1500
336	20241105	133300	470101837	1932	1932	1932	1932	1
337	20241105	133200	470099905	1942	1942	1942	1942	113
338	20241105	133100	469880459	1942	1942	1942	1942	0
339	20241105	133000	469880459	1942	1942	1942	1942	142
340	20241105	132900	469604695	1941	1941	1941	1941	45
341	20241105	132800	469517350	1942	1942	1942	1942	1
342	20241105	132700	469515408	1942	1931	1942	1931	119
343	20241105	132600	469284366	1942	1942	1942	1942	0
344	20241105	132500	469284366	1942	1942	1942	1942	258
345	20241105	132400	468783330	1940	1942	1942	1940	45
346	20241105	132300	468695946	1942	1942	1942	1942	0
347	20241105	132200	468695946	1942	1942	1942	1942	387
348	20241105	132100	467944392	1942	1941	1942	1941	585
349	20241105	132000	466808822	1942	1941	1942	1941	113
350	20241105	131900	466589384	1942	1942	1942	1942	0
351	20241105	131800	466589384	1942	1942	1942	1942	0
352	20241105	131700	466589384	1942	1942	1942	1942	113
353	20241105	131600	466369938	1942	1942	1942	1942	0
354	20241105	131500	466369938	1942	1942	1942	1941	115
355	20241105	131400	466146610	1940	1940	1942	1940	3064
356	20241105	131300	460202322	1940	1942	1942	1940	198
357	20241105	131200	459817976	1940	1940	1940	1940	36
358	20241105	131100	459748136	1943	1943	1943	1943	0
359	20241105	131000	459748136	1943	1943	1943	1943	113
360	20241105	130900	459528577	1943	1943	1943	1943	0
361	20241105	130800	459528577	1943	1943	1943	1943	114
362	20241105	130700	459307075	1940	1940	1940	1940	2
363	20241105	130600	459303195	1943	1943	1943	1943	2
364	20241105	130500	459299309	1943	1943	1943	1943	162
365	20241105	130400	458984543	1943	1943	1943	1943	39
366	20241105	130300	458908766	1943	1943	1943	1943	1345
367	20241105	130200	456295431	1943	1943	1943	1943	0
368	20241105	130100	456295431	1943	1943	1943	1943	0
369	20241105	130000	456295431	1943	1943	1943	1943	406
370	20241105	125900	455506573	1943	1942	1943	1942	200
371	20241105	125800	455117975	1943	1942	1943	1942	115
372	20241105	125700	454894553	1943	1931	1943	1923	3226
373	20241105	125600	448631069	1942	1940	1942	1940	113
374	20241105	125500	448411635	1942	1941	1942	1941	263
375	20241105	125400	447900902	1942	1941	1942	1941	216
376	20241105	125300	447481642	1942	1939	1942	1939	1890
377	20241105	125200	443813540	1922	1940	1940	1921	5710
378	20241105	125100	432791922	1936	1940	1940	1936	114
379	20241105	125000	432570766	1939	1933	1939	1933	7248
380	20241105	124900	418534361	1935	1935	1935	1935	0
381	20241105	124800	418534361	1935	1934	1935	1934	113
382	20241105	124700	418315709	1934	1934	1934	1934	248
383	20241105	124600	417836077	1934	1929	1934	1929	1113
384	20241105	124500	415688535	1936	1936	1936	1936	249
385	20241105	124400	415206471	1936	1935	1936	1935	113
386	20241105	124300	414987704	1929	1929	1929	1929	1
387	20241105	124200	414985775	1936	1928	1936	1928	250
388	20241105	124100	414501791	1936	1935	1936	1935	113
389	20241105	124000	414283025	1935	1936	1936	1935	250
390	20241105	123900	413799274	1936	1931	1936	1931	114
391	20241105	123800	413578808	1936	1936	1936	1936	248
392	20241105	123700	413098680	1921	1921	1941	1921	66
393	20241105	123600	412971874	1921	1942	1942	1920	1349
394	20241105	123500	410370562	1942	1941	1942	1941	249
395	20241105	123400	409887005	1942	1941	1942	1941	122
396	20241105	123300	409650090	1941	1941	1941	1941	248
397	20241105	123200	409168722	1941	1941	1941	1941	0
398	20241105	123100	409168722	1941	1934	1941	1934	113
399	20241105	123000	408949760	1940	1941	1941	1940	252
400	20241105	122900	408460876	1941	1939	1941	1939	114
401	20241105	122800	408239722	1942	1942	1942	1942	248
402	20241105	122700	407758106	1932	1941	1941	1932	129
403	20241105	122600	407507819	1942	1942	1942	1942	13
404	20241105	122500	407482573	1943	1943	1943	1943	249
405	20241105	122400	406998766	1940	1941	1941	1940	634
406	20241105	122300	405768693	1943	1943	1943	1943	248
407	20241105	122200	405286829	1943	1943	1943	1943	113
408	20241105	122100	405067270	1943	1943	1943	1943	248
409	20241105	122000	404585406	1943	1943	1943	1943	0
410	20241105	121900	404585406	1943	1942	1943	1942	113
411	20241105	121800	404365954	1942	1942	1942	1942	248
412	20241105	121700	403884338	1942	1942	1942	1942	114
413	20241105	121600	403662950	1942	1942	1942	1942	248
414	20241105	121500	403181334	1942	1942	1942	1942	0
415	20241105	121400	403181334	1942	1941	1942	1941	115
416	20241105	121300	402958005	1941	1942	1942	1940	1156
417	20241105	121200	400715109	1941	1941	1941	1941	113
418	20241105	121100	400495776	1942	1940	1942	1940	1330
419	20241105	121000	397915080	1940	1941	1941	1940	197
420	20241105	120900	397532787	1940	1940	1940	1940	441
421	20241105	120800	396677247	1939	1939	1939	1939	999
422	20241105	120700	394740186	1939	1938	1939	1938	113
423	20241105	120600	394521085	1939	1939	1939	1939	248
424	20241105	120500	394040213	1939	1939	1939	1939	113
425	20241105	120400	393821106	1939	1939	1939	1939	248
426	20241105	120300	393340234	1939	1939	1939	1939	0
427	20241105	120200	393340234	1939	1939	1939	1939	114
428	20241105	120100	393119188	1939	1932	1939	1932	347
429	20241105	120000	392447048	1932	1939	1939	1932	114
430	20241105	115900	392226009	1939	1939	1939	1939	249
431	20241105	115800	391743198	1939	1939	1939	1939	119
432	20241105	115700	391512457	1939	1939	1939	1939	0
433	20241105	115600	391512457	1939	1939	1939	1939	248
434	20241105	115500	391031585	1939	1939	1939	1938	114
435	20241105	115400	390810555	1932	1939	1939	1932	1251
436	20241105	115300	388390264	1940	1939	1940	1939	113
437	20241105	115200	388171156	1942	1942	1942	1942	248
438	20241105	115100	387689540	1942	1942	1942	1942	0
439	20241105	115000	387689540	1942	1941	1942	1941	299
440	20241105	114900	387109086	1941	1940	1941	1940	416
441	20241105	114800	386301798	1941	1939	1941	1939	115
442	20241105	114700	386078701	1941	1936	1941	1936	262
443	20241105	114600	385570214	1942	1940	1942	1940	116
444	20241105	114500	385345058	1942	1941	1942	1937	453
445	20241105	114400	384467583	1942	1943	1943	1937	253
446	20241105	114300	383976260	1938	1938	1938	1938	113
447	20241105	114200	383757266	1937	1944	1944	1937	298
448	20241105	114100	383178304	1944	1937	1944	1937	216
449	20241105	114000	382759085	1944	1937	1944	1937	74
450	20241105	113900	382615733	1937	1936	1937	1936	401
451	20241105	113800	381839396	1937	1937	1937	1937	452
452	20241105	113700	380963872	1937	1937	1947	1937	302
453	20241105	113600	380376398	1948	1946	1948	1946	113
454	20241105	113500	380156384	1939	1950	1950	1939	1082
455	20241105	113400	378054055	1950	1940	1950	1940	17
456	20241105	113300	378020995	1950	1948	1950	1948	113
457	20241105	113200	377800649	1950	1950	1950	1950	249
458	20241105	113100	377315099	1950	1950	1950	1950	115
459	20241105	113000	377090849	1952	1941	1952	1939	340
460	20241105	112900	376428223	1952	1951	1952	1951	113
461	20241105	112800	376207651	1952	1941	1952	1940	1299
462	20241105	112700	373686204	1952	1949	1952	1940	1461
463	20241105	112600	370837332	1949	1949	1949	1949	113
464	20241105	112500	370617095	1949	1948	1949	1947	254
465	20241105	112400	370122302	1939	1948	1948	1939	183
466	20241105	112300	369766284	1947	1948	1949	1935	2236
467	20241105	112200	365424433	1948	1939	1948	1939	102
468	20241105	112100	365226637	1948	1940	1948	1940	190
469	20241105	112000	364857126	1948	1948	1948	1948	251
470	20241105	111900	364368178	1950	1950	1950	1948	114
471	20241105	111800	364145906	1937	1953	1953	1936	5566
472	20241105	111700	353324969	1949	1956	1957	1949	540
473	20241105	111600	352269655	1955	1957	1957	1955	18
474	20241105	111500	352234450	1960	1960	1960	1960	308
475	20241105	111400	351630770	1960	1955	1960	1955	123
476	20241105	111300	351389736	1960	1961	1961	1960	282
477	20241105	111200	350836767	1961	1959	1961	1957	4670
478	20241105	111100	341683569	1960	1961	1961	1949	1001
479	20241105	111000	339728664	1961	1961	1961	1961	2
480	20241105	110900	339724742	1953	1961	1961	1953	404
481	20241105	110800	338934502	1962	1957	1962	1953	1223
482	20241105	110700	336540032	1957	1957	1957	1957	238
483	20241105	110600	336074266	1957	1957	1957	1955	1955
484	20241105	110500	332251525	1957	1964	1965	1957	31
485	20241105	110400	332190716	1965	1965	1966	1955	4379
486	20241105	110300	323583571	1955	1960	1966	1955	5164
487	20241105	110200	313456813	1960	1959	1960	1957	118
488	20241105	110100	313225873	1960	1959	1960	1951	462
489	20241105	110000	312320944	1960	1958	1960	1958	813
490	20241105	105900	310728247	1960	1960	1960	1960	0
491	20241105	105800	310728247	1960	1959	1960	1950	2400
492	20241105	105700	306038010	1960	1960	1960	1949	15
493	20241105	105600	306008720	1948	1957	1959	1948	2452
494	20241105	105500	301208383	1957	1956	1957	1956	241
495	20241105	105400	300736748	1957	1956	1957	1955	2094
496	20241105	105300	296641344	1955	1948	1955	1945	8839
497	20241105	105200	279404741	1945	1946	1947	1945	4040
498	20241105	105100	271539452	1945	1944	1945	1944	2404
499	20241105	105000	266863686	1944	1940	1944	1940	7307
500	20241105	104900	252682147	1940	1940	1940	1930	3231
501	20241105	104800	246414018	1939	1937	1939	1937	3499
502	20241105	104700	239630889	1928	1930	1937	1928	124
503	20241105	104600	239391712	1930	1928	1930	1928	238
504	20241105	104500	238932448	1928	1928	1928	1928	28
505	20241105	104400	238878464	1928	1938	1938	1928	1842
506	20241105	104300	235324598	1928	1931	1931	1928	155
507	20241105	104200	235025655	1938	1938	1938	1938	341
508	20241105	104100	234364797	1938	1938	1938	1938	1
509	20241105	104000	234362859	1939	1939	1939	1939	19
510	20241105	103900	234326018	1939	1939	1939	1939	348
511	20241105	103800	233651246	1939	1939	1939	1939	100
512	20241105	103700	233457346	1939	1939	1939	1939	330
513	20241105	103600	232817476	1939	1939	1939	1939	111
514	20241105	103500	232602247	1939	1938	1939	1938	1745
515	20241105	103400	229220436	1938	1938	1938	1938	598
516	20241105	103300	228061512	1938	1937	1938	1937	250
517	20241105	103200	227577203	1937	1937	1937	1937	248
518	20241105	103100	227096827	1937	1937	1937	1937	15
519	20241105	103000	227067772	1937	1937	1937	1937	8
520	20241105	102900	227052276	1937	1937	1937	1937	279
521	20241105	102800	226511853	1937	1937	1937	1937	113
522	20241105	102700	226292972	1925	1930	1937	1923	391
523	20241105	102600	225536992	1937	1936	1937	1936	14
524	20241105	102500	225509886	1932	1938	1938	1932	271
525	20241105	102400	224984808	1938	1937	1938	1937	2186
526	20241105	102300	220750467	1937	1937	1937	1937	532
527	20241105	102200	219719983	1937	1936	1937	1936	2818
528	20241105	102100	214262858	1936	1936	1936	1936	3200
529	20241105	102000	208067658	1936	1935	1936	1935	300
530	20241105	101900	207487156	1935	1935	1935	1935	1209
531	20241105	101800	205147741	1935	1930	1935	1930	3
532	20241105	101700	205141941	1935	1930	1935	1930	250
533	20241105	101600	204658196	1935	1935	1935	1935	4
534	20241105	101500	204650456	1930	1935	1935	1930	319
535	20241105	101400	204033441	1935	1932	1935	1931	2029
536	20241105	101300	200114561	1936	1936	1936	1933	569
537	20241105	101200	199013928	1933	1933	1936	1932	1563
538	20241105	101100	195991323	1931	1931	1931	1931	65
539	20241105	101000	195865808	1922	1930	1931	1922	509
540	20241105	100900	194883686	1930	1930	1931	1930	3582
541	20241105	100800	187969426	1930	1929	1930	1929	1918
542	20241105	100700	184268013	1929	1929	1929	1929	0
543	20241105	100600	184268013	1929	1930	1930	1929	566
544	20241105	100500	183176133	1930	1922	1930	1921	835
545	20241105	100400	181569495	1930	1930	1930	1930	117
546	20241105	100300	181343685	1930	1930	1930	1930	284
547	20241105	100200	180795565	1922	1929	1929	1922	1880
548	20241105	100100	177174995	1929	1929	1929	1929	308
549	20241105	100000	176580863	1929	1929	1929	1929	248
550	20241105	095900	176102471	1929	1921	1929	1921	2522
551	20241105	095800	171241706	1921	1921	1927	1921	778
552	20241105	095700	169745680	1927	1927	1927	1927	54
553	20241105	095600	169641622	1927	1927	1927	1927	248
554	20241105	095500	169163726	1910	1920	1928	1910	82
555	20241105	095400	169006006	1920	1920	1920	1920	1105
556	20241105	095300	166884406	1916	1915	1916	1915	1646
557	20241105	095200	163731769	1915	1906	1915	1906	105
558	20241105	095100	163530784	1915	1915	1915	1915	470
559	20241105	095000	162630734	1905	1905	1905	1905	4
560	20241105	094900	162623114	1905	1905	1916	1905	3331
561	20241105	094800	156277526	1915	1915	1915	1915	248
562	20241105	094700	155802606	1915	1915	1915	1915	0
563	20241105	094600	155802606	1915	1914	1915	1914	770
564	20241105	094500	154328578	1916	1916	1916	1916	2
565	20241105	094400	154324746	1905	1916	1916	1905	2808
566	20241105	094300	148972048	1914	1914	1914	1914	0
567	20241105	094200	148972048	1914	1914	1914	1914	0
568	20241105	094100	148972048	1914	1899	1915	1899	671
569	20241105	094000	147687511	1905	1906	1916	1905	2441
570	20241105	093900	143037348	1916	1922	1922	1916	759
571	20241105	093800	141579686	1922	1929	1929	1916	3506
572	20241105	093700	134843038	1930	1921	1930	1921	2772
573	20241105	093600	129504057	1930	1928	1930	1915	2887
574	20241105	093500	123937544	1923	1911	1926	1907	3552
575	20241105	093400	117119993	1905	1919	1924	1905	4235
576	20241105	093300	109001156	1919	1918	1919	1918	1016
577	20241105	093200	107052463	1911	1911	1911	1911	10
578	20241105	093100	107033353	1919	1910	1919	1910	848
579	20241105	093000	105410891	1910	1920	1920	1910	6460
580	20241105	092900	93069350	1911	1912	1924	1910	4228
581	20241105	092800	84989417	1915	1909	1920	1897	11200
582	20241105	092700	63543964	1908	1897	1908	1897	5465
583	20241105	092600	53155044	1897	1897	1897	1897	1051
584	20241105	092500	51161297	1897	1898	1898	1886	43
585	20241105	092400	51079736	1897	1878	1897	1878	1305
586	20241105	092300	48611750	1878	1887	1898	1878	6438
587	20241105	092200	36420140	1887	1887	1887	1887	248
588	20241105	092100	35952164	1887	1881	1888	1878	248
589	20241105	092000	35485954	1887	1887	1887	1887	759
590	20241105	091900	34053721	1887	1887	1887	1887	1105
591	20241105	091800	31968586	1887	1887	1887	1887	0
592	20241105	091700	31968586	1887	1887	1887	1887	248
593	20241105	091600	31500610	1887	1887	1887	1887	89
594	20241105	091500	31332667	1887	1887	1887	1887	253
595	20241105	091400	30855256	1887	1887	1887	1880	945
596	20241105	091300	29072048	1888	1888	1888	1888	0
597	20241105	091200	29072048	1888	1888	1888	1888	449
598	20241105	091100	28224336	1888	1888	1888	1888	47
599	20241105	091000	28135600	1888	1886	1888	1885	4580
600	20241105	090900	19494878	1887	1880	1887	1877	1716
601	20241105	090800	16271182	1888	1888	1888	1888	0
602	20241105	090700	16271182	1888	1879	1888	1879	452
603	20241105	090600	15417816	1888	1887	1888	1887	27
604	20241105	090500	15366866	1887	1884	1888	1884	2619
605	20241105	090400	10431024	1884	1883	1884	1883	3
606	20241105	090300	10425374	1883	1863	1883	1863	461
607	20241105	090200	9557440	1883	1885	1885	1862	682
608	20241105	090100	8279017	1862	1888	1888	1862	381
609	20241105	090000	7564002	1887	1885	1888	1853	4018