KissMeData/033230/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	191700	855414779	1928	1928	1928	1928	6389
3	20241125	191600	855414779	1928	1928	1928	1928	0
4	20241125	191500	855414779	1928	1928	1928	1928	0
5	20241125	191400	855414779	1928	1928	1928	1928	0
6	20241125	191300	855414779	1928	1928	1928	1928	0
7	20241125	191200	855414779	1928	1928	1928	1928	0
8	20241125	191100	855414779	1928	1928	1928	1928	0
9	20241125	191000	855414779	1928	1928	1928	1928	0
10	20241125	190900	855414779	1928	1928	1928	1928	0
11	20241125	190800	855414779	1928	1928	1928	1928	0
12	20241125	190700	855414779	1928	1928	1928	1928	0
13	20241125	190600	855414779	1928	1928	1928	1928	0
14	20241125	190500	855414779	1928	1928	1928	1928	0
15	20241125	190400	855414779	1928	1928	1928	1928	0
16	20241125	190300	855414779	1928	1928	1928	1928	0
17	20241125	190200	855414779	1928	1928	1928	1928	0
18	20241125	190100	855414779	1928	1928	1928	1928	0
19	20241125	190000	855414779	1928	1928	1928	1928	0
20	20241125	185900	855414779	1928	1928	1928	1928	0
21	20241125	185800	855414779	1928	1928	1928	1928	0
22	20241125	185700	855414779	1928	1928	1928	1928	0
23	20241125	185600	855414779	1928	1928	1928	1928	0
24	20241125	185500	855414779	1928	1928	1928	1928	0
25	20241125	185400	855414779	1928	1928	1928	1928	0
26	20241125	185300	855414779	1928	1928	1928	1928	0
27	20241125	185200	855414779	1928	1928	1928	1928	0
28	20241125	185100	855414779	1928	1928	1928	1928	0
29	20241125	185000	855414779	1928	1928	1928	1928	0
30	20241125	184900	855414779	1928	1928	1928	1928	0
31	20241125	184800	855414779	1928	1928	1928	1928	0
32	20241125	184700	855414779	1928	1928	1928	1928	6389
33	20241125	184600	855414779	1928	1928	1928	1928	0
34	20241125	184500	855414779	1928	1928	1928	1928	0
35	20241125	184400	855414779	1928	1928	1928	1928	0
36	20241125	184300	855414779	1928	1928	1928	1928	0
37	20241125	184200	855414779	1928	1928	1928	1928	0
38	20241125	184100	855414779	1928	1928	1928	1928	0
39	20241125	184000	855414779	1928	1928	1928	1928	0
40	20241125	183900	855414779	1928	1928	1928	1928	0
41	20241125	183800	855414779	1928	1928	1928	1928	0
42	20241125	183700	855414779	1928	1928	1928	1928	0
43	20241125	183600	855414779	1928	1928	1928	1928	0
44	20241125	183500	855414779	1928	1928	1928	1928	0
45	20241125	183400	855414779	1928	1928	1928	1928	0
46	20241125	183300	855414779	1928	1928	1928	1928	0
47	20241125	183200	855414779	1928	1928	1928	1928	0
48	20241125	183100	855414779	1928	1928	1928	1928	0
49	20241125	183000	855414779	1928	1928	1928	1928	0
50	20241125	182900	855414779	1928	1928	1928	1928	0
51	20241125	182800	855414779	1928	1928	1928	1928	0
52	20241125	182700	855414779	1928	1928	1928	1928	0
53	20241125	182600	855414779	1928	1928	1928	1928	0
54	20241125	182500	855414779	1928	1928	1928	1928	0
55	20241125	182400	855414779	1928	1928	1928	1928	0
56	20241125	182300	855414779	1928	1928	1928	1928	0
57	20241125	182200	855414779	1928	1928	1928	1928	0
58	20241125	182100	855414779	1928	1928	1928	1928	0
59	20241125	182000	855414779	1928	1928	1928	1928	0
60	20241125	181900	855414779	1928	1928	1928	1928	0
61	20241125	181800	855414779	1928	1928	1928	1928	0
62	20241125	181700	855414779	1928	1928	1928	1928	6389
63	20241125	181600	855414779	1928	1928	1928	1928	0
64	20241125	181500	855414779	1928	1928	1928	1928	0
65	20241125	181400	855414779	1928	1928	1928	1928	0
66	20241125	181300	855414779	1928	1928	1928	1928	0
67	20241125	181200	855414779	1928	1928	1928	1928	0
68	20241125	181100	855414779	1928	1928	1928	1928	0
69	20241125	181000	855414779	1928	1928	1928	1928	0
70	20241125	180900	855414779	1928	1928	1928	1928	0
71	20241125	180800	855414779	1928	1928	1928	1928	0
72	20241125	180700	855414779	1928	1928	1928	1928	0
73	20241125	180600	855414779	1928	1928	1928	1928	0
74	20241125	180500	855414779	1928	1928	1928	1928	0
75	20241125	180400	855414779	1928	1928	1928	1928	0
76	20241125	180300	855414779	1928	1928	1928	1928	0
77	20241125	180200	855414779	1928	1928	1928	1928	0
78	20241125	180100	855414779	1928	1928	1928	1928	0
79	20241125	180000	855414779	1928	1928	1928	1928	0
80	20241125	175900	855414779	1928	1928	1928	1928	0
81	20241125	175800	855414779	1928	1928	1928	1928	0
82	20241125	175700	855414779	1928	1928	1928	1928	0
83	20241125	175600	855414779	1928	1928	1928	1928	0
84	20241125	175500	855414779	1928	1928	1928	1928	0
85	20241125	175400	855414779	1928	1928	1928	1928	0
86	20241125	175300	855414779	1928	1928	1928	1928	0
87	20241125	175200	855414779	1928	1928	1928	1928	0
88	20241125	175100	855414779	1928	1928	1928	1928	0
89	20241125	175000	855414779	1928	1928	1928	1928	0
90	20241125	174900	855414779	1928	1928	1928	1928	0
91	20241125	174800	855414779	1928	1928	1928	1928	0
92	20241125	174700	855414779	1928	1928	1928	1928	6389
93	20241125	174600	855414779	1928	1928	1928	1928	0
94	20241125	174500	855414779	1928	1928	1928	1928	0
95	20241125	174400	855414779	1928	1928	1928	1928	0
96	20241125	174300	855414779	1928	1928	1928	1928	0
97	20241125	174200	855414779	1928	1928	1928	1928	0
98	20241125	174100	855414779	1928	1928	1928	1928	0
99	20241125	174000	855414779	1928	1928	1928	1928	0
100	20241125	173900	855414779	1928	1928	1928	1928	0
101	20241125	173800	855414779	1928	1928	1928	1928	0
102	20241125	173700	855414779	1928	1928	1928	1928	0
103	20241125	173600	855414779	1928	1928	1928	1928	0
104	20241125	173500	855414779	1928	1928	1928	1928	0
105	20241125	173400	855414779	1928	1928	1928	1928	0
106	20241125	173300	855414779	1928	1928	1928	1928	0
107	20241125	173200	855414779	1928	1928	1928	1928	0
108	20241125	173100	855414779	1928	1928	1928	1928	0
109	20241125	173000	855414779	1928	1928	1928	1928	0
110	20241125	172900	855414779	1928	1928	1928	1928	0
111	20241125	172800	855414779	1928	1928	1928	1928	0
112	20241125	172700	855414779	1928	1928	1928	1928	0
113	20241125	172600	855414779	1928	1928	1928	1928	0
114	20241125	172500	855414779	1928	1928	1928	1928	0
115	20241125	172400	855414779	1928	1928	1928	1928	0
116	20241125	172300	855414779	1928	1928	1928	1928	0
117	20241125	172200	855414779	1928	1928	1928	1928	0
118	20241125	172100	855414779	1928	1928	1928	1928	0
119	20241125	172000	855414779	1928	1928	1928	1928	0
120	20241125	171900	855414779	1928	1928	1928	1928	0
121	20241125	171800	855414779	1928	1928	1928	1928	0
122	20241125	171700	855414779	1928	1928	1928	1928	6389
123	20241125	171600	855414779	1928	1928	1928	1928	0
124	20241125	171500	855414779	1928	1928	1928	1928	0
125	20241125	171400	855414779	1928	1928	1928	1928	0
126	20241125	171300	855414779	1928	1928	1928	1928	0
127	20241125	171200	855414779	1928	1928	1928	1928	0
128	20241125	171100	855414779	1928	1928	1928	1928	0
129	20241125	171000	855414779	1928	1928	1928	1928	0
130	20241125	170900	855414779	1928	1928	1928	1928	0
131	20241125	170800	855414779	1928	1928	1928	1928	0
132	20241125	170700	855414779	1928	1928	1928	1928	0
133	20241125	170600	855414779	1928	1928	1928	1928	0
134	20241125	170500	855414779	1928	1928	1928	1928	0
135	20241125	170400	855414779	1928	1928	1928	1928	0
136	20241125	170300	855414779	1928	1928	1928	1928	0
137	20241125	170200	855414779	1928	1928	1928	1928	0
138	20241125	170100	855414779	1928	1928	1928	1928	0
139	20241125	170000	855414779	1928	1928	1928	1928	0
140	20241125	165900	855414779	1928	1928	1928	1928	0
141	20241125	165800	855414779	1928	1928	1928	1928	0
142	20241125	165700	855414779	1928	1928	1928	1928	0
143	20241125	165600	855414779	1928	1928	1928	1928	0
144	20241125	165500	855414779	1928	1928	1928	1928	0
145	20241125	165400	855414779	1928	1928	1928	1928	0
146	20241125	165300	855414779	1928	1928	1928	1928	0
147	20241125	165200	855414779	1928	1928	1928	1928	0
148	20241125	165100	855414779	1928	1928	1928	1928	0
149	20241125	165000	855414779	1928	1928	1928	1928	0
150	20241125	164900	855414779	1928	1928	1928	1928	0
151	20241125	164800	855414779	1928	1928	1928	1928	0
152	20241125	164700	855414779	1928	1928	1928	1928	6389
153	20241125	164600	855414779	1928	1928	1928	1928	0
154	20241125	164500	855414779	1928	1928	1928	1928	0
155	20241125	164400	855414779	1928	1928	1928	1928	0
156	20241125	164300	855414779	1928	1928	1928	1928	0
157	20241125	164200	855414779	1928	1928	1928	1928	0
158	20241125	164100	855414779	1928	1928	1928	1928	0
159	20241125	164000	855414779	1928	1928	1928	1928	0
160	20241125	163900	855414779	1928	1928	1928	1928	0
161	20241125	163800	855414779	1928	1928	1928	1928	0
162	20241125	163700	855414779	1928	1928	1928	1928	0
163	20241125	163600	855414779	1928	1928	1928	1928	0
164	20241125	163500	855414779	1928	1928	1928	1928	0
165	20241125	163400	855414779	1928	1928	1928	1928	0
166	20241125	163300	855414779	1928	1928	1928	1928	0
167	20241125	163200	855414779	1928	1928	1928	1928	0
168	20241125	163100	855414779	1928	1928	1928	1928	0
169	20241125	163000	855414779	1928	1928	1928	1928	0
170	20241125	162900	855414779	1928	1928	1928	1928	0
171	20241125	162800	855414779	1928	1928	1928	1928	0
172	20241125	162700	855414779	1928	1928	1928	1928	0
173	20241125	162600	855414779	1928	1928	1928	1928	0
174	20241125	162500	855414779	1928	1928	1928	1928	0
175	20241125	162400	855414779	1928	1928	1928	1928	0
176	20241125	162300	855414779	1928	1928	1928	1928	0
177	20241125	162200	855414779	1928	1928	1928	1928	0
178	20241125	162100	855414779	1928	1928	1928	1928	0
179	20241125	162000	855414779	1928	1928	1928	1928	0
180	20241125	161900	855414779	1928	1928	1928	1928	0
181	20241125	161800	855414779	1928	1928	1928	1928	0
182	20241125	161700	855414779	1928	1928	1928	1928	6389
183	20241125	161600	855414779	1928	1928	1928	1928	0
184	20241125	161500	855414779	1928	1928	1928	1928	0
185	20241125	161400	855414779	1928	1928	1928	1928	0
186	20241125	161300	855414779	1928	1928	1928	1928	0
187	20241125	161200	855414779	1928	1928	1928	1928	0
188	20241125	161100	855414779	1928	1928	1928	1928	0
189	20241125	161000	855414779	1928	1928	1928	1928	0
190	20241125	160900	855414779	1928	1928	1928	1928	0
191	20241125	160800	855414779	1928	1928	1928	1928	0
192	20241125	160700	855414779	1928	1928	1928	1928	0
193	20241125	160600	855414779	1928	1928	1928	1928	0
194	20241125	160500	855414779	1928	1928	1928	1928	0
195	20241125	160400	855414779	1928	1928	1928	1928	0
196	20241125	160300	855414779	1928	1928	1928	1928	0
197	20241125	160200	855414779	1928	1928	1928	1928	0
198	20241125	160100	855414779	1928	1928	1928	1928	0
199	20241125	160000	855414779	1928	1928	1928	1928	0
200	20241125	155900	855414779	1928	1928	1928	1928	0
201	20241125	155800	855414779	1928	1928	1928	1928	0
202	20241125	155700	855414779	1928	1928	1928	1928	0
203	20241125	155600	855414779	1928	1928	1928	1928	0
204	20241125	155500	855414779	1928	1928	1928	1928	0
205	20241125	155400	855414779	1928	1928	1928	1928	0
206	20241125	155300	855414779	1928	1928	1928	1928	0
207	20241125	155200	855414779	1928	1928	1928	1928	0
208	20241125	155100	855414779	1928	1928	1928	1928	0
209	20241125	155000	855414779	1928	1928	1928	1928	0
210	20241125	154900	855414779	1928	1928	1928	1928	0
211	20241125	154800	855414779	1928	1928	1928	1928	0
212	20241125	154700	855414779	1928	1928	1928	1928	6389
213	20241125	154600	855414779	1928	1928	1928	1928	0
214	20241125	154500	855414779	1928	1928	1928	1928	0
215	20241125	154400	855414779	1928	1928	1928	1928	0
216	20241125	154300	855414779	1928	1928	1928	1928	0
217	20241125	154200	855414779	1928	1928	1928	1928	0
218	20241125	154100	855414779	1928	1928	1928	1928	0
219	20241125	154000	855414779	1928	1928	1928	1928	0
220	20241125	153900	855414779	1928	1928	1928	1928	0
221	20241125	153800	855414779	1928	1928	1928	1928	0
222	20241125	153700	855414779	1928	1928	1928	1928	0
223	20241125	153600	855414779	1928	1928	1928	1928	0
224	20241125	153500	855414779	1928	1928	1928	1928	0
225	20241125	153400	855414779	1928	1928	1928	1928	0
226	20241125	153300	855414779	1928	1928	1928	1928	0
227	20241125	153200	855414779	1928	1928	1928	1928	0
228	20241125	153100	855414779	1928	1928	1928	1928	0
229	20241125	153000	855414779	1928	1928	1928	1928	6389
230	20241125	152900	843096787	1933	1933	1933	1933	0
231	20241125	152800	843096787	1933	1933	1933	1933	0
232	20241125	152700	843096787	1933	1933	1933	1933	0
233	20241125	152600	843096787	1933	1933	1933	1933	0
234	20241125	152500	843096787	1933	1933	1933	1933	0
235	20241125	152400	843096787	1933	1933	1933	1933	0
236	20241125	152300	843096787	1933	1933	1933	1933	0
237	20241125	152200	843096787	1933	1933	1933	1933	0
238	20241125	152100	843096787	1933	1933	1933	1933	0
239	20241125	152000	843096787	1933	1933	1933	1933	0
240	20241125	151900	843096787	1933	1933	1933	1933	1
241	20241125	151800	843094854	1930	1930	1930	1930	0
242	20241125	151700	843094854	1930	1930	1933	1930	1213
243	20241125	151600	840751760	1932	1931	1932	1930	416
244	20241125	151500	839948580	1931	1931	1931	1931	1200
245	20241125	151400	837631380	1930	1932	1932	1930	3484
246	20241125	151300	830903357	1933	1933	1933	1933	52
247	20241125	151200	830802841	1930	1930	1932	1930	3015
248	20241125	151100	824979913	1930	1931	1932	1930	1431
249	20241125	151000	822218058	1932	1932	1932	1932	1049
250	20241125	150900	820191390	1932	1932	1932	1932	0
251	20241125	150800	820191390	1932	1930	1932	1930	2015
252	20241125	150700	816301420	1929	1929	1929	1927	1657
253	20241125	150600	813108197	1926	1926	1929	1926	1551
254	20241125	150500	810120861	1927	1927	1927	1927	1719
255	20241125	150400	806808348	1928	1926	1929	1926	1811
256	20241125	150300	803316929	1926	1926	1926	1926	519
257	20241125	150200	802317335	1925	1927	1927	1925	9147
258	20241125	150100	784691074	1927	1928	1929	1927	3124
259	20241125	150000	778665951	1929	1930	1930	1929	246
260	20241125	145900	778191262	1930	1930	1930	1930	0
261	20241125	145800	778191262	1930	1930	1930	1930	10
262	20241125	145700	778171962	1930	1930	1930	1930	11
263	20241125	145600	778150732	1930	1930	1930	1930	22
264	20241125	145500	778108272	1930	1930	1930	1930	478
265	20241125	145400	777185732	1931	1930	1931	1930	1959
266	20241125	145300	773403832	1928	1928	1928	1928	1000
267	20241125	145200	771475832	1930	1930	1930	1930	500
268	20241125	145100	770510832	1930	1927	1930	1927	1561
269	20241125	145000	767499885	1927	1927	1927	1927	39
270	20241125	144900	767424732	1929	1929	1929	1929	1980
271	20241125	144800	763605312	1927	1927	1927	1927	644
272	20241125	144700	762364324	1927	1930	1930	1927	1025
273	20241125	144600	760389094	1929	1929	1929	1929	0
274	20241125	144500	760389094	1929	1927	1929	1927	6933
275	20241125	144400	747022446	1927	1926	1928	1926	3006
276	20241125	144300	741232883	1926	1926	1926	1926	1178
277	20241125	144200	738964055	1926	1926	1926	1926	801
278	20241125	144100	737421329	1926	1926	1926	1926	1
279	20241125	144000	737419403	1926	1926	1926	1926	7
280	20241125	143900	737405921	1926	1926	1926	1926	490
281	20241125	143800	736462181	1926	1926	1926	1926	10
282	20241125	143700	736442921	1926	1926	1926	1926	0
283	20241125	143600	736442921	1926	1926	1926	1926	0
284	20241125	143500	736442921	1926	1927	1927	1926	1018
285	20241125	143400	734482233	1927	1926	1927	1926	333
286	20241125	143300	733840543	1927	1927	1927	1927	650
287	20241125	143200	732587993	1930	1927	1930	1927	924
288	20241125	143100	730807439	1930	1930	1930	1930	1
289	20241125	143000	730805509	1927	1930	1930	1927	4
290	20241125	142900	730797795	1929	1929	1929	1929	209
291	20241125	142800	730394634	1930	1930	1930	1930	0
292	20241125	142700	730394634	1930	1929	1930	1929	1367
293	20241125	142600	727756574	1927	1927	1929	1927	128
294	20241125	142500	727509873	1926	1927	1927	1926	10
295	20241125	142400	727490608	1927	1927	1927	1927	910
296	20241125	142300	725737038	1928	1928	1928	1928	11
297	20241125	142200	725715830	1929	1929	1929	1929	4
298	20241125	142100	725708114	1929	1929	1929	1929	137
299	20241125	142000	725443841	1929	1929	1931	1929	1282
300	20241125	141900	722970663	1930	1930	1930	1930	2673
301	20241125	141800	717811773	1930	1930	1930	1930	20
302	20241125	141700	717773173	1925	1925	1925	1925	25
303	20241125	141600	717725048	1925	1930	1930	1925	500
304	20241125	141500	716762543	1931	1931	1931	1931	1
305	20241125	141400	716760612	1926	1926	1926	1926	0
306	20241125	141300	716760612	1926	1926	1926	1926	0
307	20241125	141200	716760612	1926	1926	1926	1926	300
308	20241125	141100	716182812	1933	1933	1933	1933	0
309	20241125	141000	716182812	1933	1933	1933	1933	0
310	20241125	140900	716182812	1933	1933	1933	1933	0
311	20241125	140800	716182812	1933	1933	1933	1933	33
312	20241125	140700	716119023	1933	1933	1933	1933	0
313	20241125	140600	716119023	1933	1933	1933	1933	3
314	20241125	140500	716113224	1934	1934	1934	1934	0
315	20241125	140400	716113224	1934	1934	1934	1934	0
316	20241125	140300	716113224	1934	1934	1934	1934	0
317	20241125	140200	716113224	1934	1934	1934	1934	1
318	20241125	140100	716111290	1935	1935	1935	1935	0
319	20241125	140000	716111290	1935	1935	1935	1935	1
320	20241125	135900	716109355	1935	1934	1935	1932	2792
321	20241125	135800	710713599	1934	1932	1934	1919	5573
322	20241125	135700	699987065	1928	1928	1928	1928	1000
323	20241125	135600	698059065	1933	1932	1933	1932	151
324	20241125	135500	697767282	1933	1933	1933	1933	30
325	20241125	135400	697709292	1934	1929	1934	1929	1421
326	20241125	135300	694967578	1935	1935	1935	1935	0
327	20241125	135200	694967578	1935	1929	1935	1929	62
328	20241125	135100	694847908	1936	1936	1936	1936	0
329	20241125	135000	694847908	1936	1936	1936	1936	1
330	20241125	134900	694845972	1937	1937	1937	1937	166
331	20241125	134800	694524430	1937	1935	1937	1935	2438
332	20241125	134700	689804773	1935	1930	1935	1930	541
333	20241125	134600	688760438	1936	1935	1936	1935	1243
334	20241125	134500	686354999	1935	1935	1935	1935	492
335	20241125	134400	685402979	1935	1935	1935	1935	615
336	20241125	134300	684212954	1936	1936	1936	1936	1
337	20241125	134200	684211018	1936	1936	1936	1936	53
338	20241125	134100	684108410	1936	1936	1936	1936	0
339	20241125	134000	684108410	1936	1930	1936	1930	601
340	20241125	133900	682948474	1936	1936	1936	1936	3
341	20241125	133800	682942666	1936	1936	1936	1936	0
342	20241125	133700	682942666	1936	1936	1936	1936	0
343	20241125	133600	682942666	1936	1936	1936	1936	0
344	20241125	133500	682942666	1936	1936	1936	1936	138
345	20241125	133400	682675498	1937	1937	1937	1937	0
346	20241125	133300	682675498	1937	1937	1937	1937	0
347	20241125	133200	682675498	1937	1937	1937	1937	825
348	20241125	133100	681077473	1939	1927	1939	1927	21621
349	20241125	133000	639229480	1926	1926	1926	1926	12
350	20241125	132900	639206368	1927	1927	1927	1926	1883
351	20241125	132800	635578327	1927	1927	1927	1927	0
352	20241125	132700	635578327	1927	1927	1927	1927	0
353	20241125	132600	635578327	1927	1927	1927	1927	1000
354	20241125	132500	633651327	1927	1928	1928	1927	700
355	20241125	132400	632302281	1929	1929	1929	1929	200
356	20241125	132300	631916481	1930	1930	1930	1930	2
357	20241125	132200	631912621	1930	1930	1930	1930	42
358	20241125	132100	631831561	1930	1930	1930	1930	141
359	20241125	132000	631559431	1930	1930	1931	1930	1042
360	20241125	131900	629547602	1930	1930	1930	1930	36
361	20241125	131800	629478122	1931	1931	1931	1931	0
362	20241125	131700	629478122	1931	1931	1931	1931	2
363	20241125	131600	629474260	1931	1931	1931	1929	808
364	20241125	131500	627914322	1931	1931	1931	1930	2230
365	20241125	131400	623608572	1930	1930	1930	1930	40
366	20241125	131300	623531372	1930	1930	1930	1930	260
367	20241125	131200	623029572	1930	1930	1930	1930	1
368	20241125	131100	623027642	1930	1930	1930	1930	1623
369	20241125	131000	619895252	1930	1928	1930	1928	300
370	20241125	130900	619316498	1928	1928	1928	1928	0
371	20241125	130800	619316498	1928	1928	1928	1928	314
372	20241125	130700	618711106	1928	1928	1928	1928	100
373	20241125	130600	618518306	1927	1927	1927	1927	0
374	20241125	130500	618518306	1927	1930	1930	1927	106
375	20241125	130400	618313729	1931	1930	1931	1930	200
376	20241125	130300	617927629	1930	1930	1930	1930	0
377	20241125	130200	617927629	1930	1930	1930	1930	264
378	20241125	130100	617418109	1930	1930	1931	1930	959
379	20241125	130000	615566285	1931	1931	1931	1931	1
380	20241125	125900	615564354	1930	1930	1930	1930	0
381	20241125	125800	615564354	1930	1929	1931	1929	2230
382	20241125	125700	611260346	1930	1930	1930	1930	267
383	20241125	125600	610745036	1930	1929	1930	1929	3144
384	20241125	125500	604680193	1926	1926	1926	1926	1
385	20241125	125400	604678267	1926	1929	1929	1926	4
386	20241125	125300	604670554	1929	1929	1929	1929	500
387	20241125	125200	603706054	1929	1929	1929	1929	0
388	20241125	125100	603706054	1929	1929	1929	1929	0
389	20241125	125000	603706054	1929	1929	1929	1929	0
390	20241125	124900	603706054	1929	1929	1929	1929	0
391	20241125	124800	603706054	1929	1929	1929	1929	0
392	20241125	124700	603706054	1929	1929	1929	1929	356
393	20241125	124600	603019330	1929	1929	1929	1929	1000
394	20241125	124500	601090330	1929	1929	1929	1929	0
395	20241125	124400	601090330	1929	1929	1929	1929	100
396	20241125	124300	600897430	1929	1929	1929	1929	2700
397	20241125	124200	595689130	1929	1926	1929	1926	6329
398	20241125	124100	583489562	1926	1926	1926	1926	10
399	20241125	124000	583470302	1927	1927	1927	1927	0
400	20241125	123900	583470302	1927	1927	1927	1927	68
401	20241125	123800	583339266	1927	1927	1927	1927	0
402	20241125	123700	583339266	1927	1927	1927	1927	0
403	20241125	123600	583339266	1927	1922	1927	1922	1065
404	20241125	123500	581289809	1925	1925	1925	1925	0
405	20241125	123400	581289809	1925	1925	1925	1925	0
406	20241125	123300	581289809	1925	1925	1925	1925	55
407	20241125	123200	581183934	1928	1928	1928	1928	0
408	20241125	123100	581183934	1928	1928	1928	1928	1
409	20241125	123000	581182006	1927	1927	1927	1927	0
410	20241125	122900	581182006	1927	1927	1927	1927	882
411	20241125	122800	579482392	1927	1927	1927	1926	52
412	20241125	122700	579382238	1925	1925	1925	1925	0
413	20241125	122600	579382238	1925	1923	1925	1923	200
414	20241125	122500	578997438	1922	1922	1922	1922	101
415	20241125	122400	578803316	1922	1922	1922	1922	300
416	20241125	122300	578226716	1922	1922	1922	1922	500
417	20241125	122200	577265716	1927	1927	1927	1927	1
418	20241125	122100	577263789	1926	1926	1926	1926	0
419	20241125	122000	577263789	1926	1926	1926	1926	12
420	20241125	121900	577240677	1925	1922	1925	1922	6730
421	20241125	121800	564289191	1923	1923	1923	1923	7
422	20241125	121700	564275730	1923	1923	1923	1923	889
423	20241125	121600	562566183	1924	1924	1924	1924	24
424	20241125	121500	562520007	1925	1925	1925	1925	1005
425	20241125	121400	560585382	1925	1925	1925	1925	3
426	20241125	121300	560579607	1924	1924	1924	1924	4
427	20241125	121200	560571911	1925	1925	1925	1925	0
428	20241125	121100	560571911	1925	1925	1925	1925	0
429	20241125	121000	560571911	1925	1921	1925	1921	601
430	20241125	120900	559417386	1927	1927	1927	1927	0
431	20241125	120800	559417386	1927	1927	1927	1927	1
432	20241125	120700	559415459	1927	1927	1927	1927	1
433	20241125	120600	559413532	1921	1921	1921	1921	0
434	20241125	120500	559413532	1921	1921	1921	1921	0
435	20241125	120400	559413532	1921	1921	1921	1921	244
436	20241125	120300	558944808	1927	1927	1927	1927	0
437	20241125	120200	558944808	1927	1927	1927	1927	100
438	20241125	120100	558752108	1929	1929	1929	1929	0
439	20241125	120000	558752108	1929	1929	1929	1929	0
440	20241125	115900	558752108	1929	1929	1929	1929	0
441	20241125	115800	558752108	1929	1929	1929	1929	0
442	20241125	115700	558752108	1929	1928	1929	1928	56
443	20241125	115600	558644090	1929	1929	1929	1929	0
444	20241125	115500	558644090	1929	1929	1929	1929	0
445	20241125	115400	558644090	1929	1929	1929	1929	0
446	20241125	115300	558644090	1929	1929	1929	1929	0
447	20241125	115200	558644090	1929	1929	1929	1929	1000
448	20241125	115100	556715090	1929	1929	1929	1929	0
449	20241125	115000	556715090	1929	1929	1929	1929	1
450	20241125	114900	556713161	1929	1929	1929	1929	0
451	20241125	114800	556713161	1929	1919	1929	1919	21
452	20241125	114700	556672852	1929	1929	1929	1929	0
453	20241125	114600	556672852	1929	1926	1929	1926	3914
454	20241125	114500	549126481	1926	1926	1926	1926	400
455	20241125	114400	548356081	1927	1927	1927	1927	1597
456	20241125	114300	545278662	1926	1926	1926	1918	4020
457	20241125	114200	537568142	1927	1927	1927	1927	0
458	20241125	114100	537568142	1927	1927	1927	1927	0
459	20241125	114000	537568142	1927	1927	1927	1927	6
460	20241125	113900	537556580	1927	1927	1927	1927	3
461	20241125	113800	537550799	1926	1926	1926	1912	26201
462	20241125	113700	487336804	1927	1927	1927	1927	104
463	20241125	113600	487136396	1926	1923	1926	1923	4254
464	20241125	113500	478950692	1923	1923	1923	1923	50
465	20241125	113400	478854542	1923	1923	1923	1923	0
466	20241125	113300	478854542	1923	1923	1923	1923	0
467	20241125	113200	478854542	1923	1923	1923	1923	950
468	20241125	113100	477027692	1926	1926	1926	1926	0
469	20241125	113000	477027692	1926	1926	1926	1926	0
470	20241125	112900	477027692	1926	1926	1926	1926	5
471	20241125	112800	477018062	1926	1926	1926	1926	0
472	20241125	112700	477018062	1926	1926	1926	1926	0
473	20241125	112600	477018062	1926	1927	1927	1926	904
474	20241125	112500	475276057	1919	1927	1927	1919	101
475	20241125	112400	475081438	1928	1928	1928	1928	1000
476	20241125	112300	473153438	1928	1928	1928	1928	100
477	20241125	112200	472960638	1927	1926	1927	1926	10278
478	20241125	112100	453155951	1926	1926	1926	1926	19
479	20241125	112000	453119357	1926	1926	1926	1926	600
480	20241125	111900	451963757	1927	1927	1927	1927	0
481	20241125	111800	451963757	1927	1915	1927	1915	7713
482	20241125	111700	437117837	1922	1922	1922	1922	50
483	20241125	111600	437021737	1923	1922	1923	1922	5
484	20241125	111500	437012126	1922	1922	1922	1922	0
485	20241125	111400	437012126	1922	1916	1922	1916	1697
486	20241125	111300	433752865	1919	1919	1919	1919	0
487	20241125	111200	433752865	1919	1919	1919	1919	0
488	20241125	111100	433752865	1919	1918	1919	1917	135
489	20241125	111000	433493984	1914	1915	1915	1914	10
490	20241125	110900	433474836	1910	1910	1910	1910	0
491	20241125	110800	433474836	1910	1910	1910	1910	104
492	20241125	110700	433276196	1919	1919	1919	1919	49
493	20241125	110600	433182165	1920	1909	1920	1907	606
494	20241125	110500	432026429	1907	1920	1920	1907	1401
495	20241125	110400	429351976	1920	1920	1920	1920	0
496	20241125	110300	429351976	1920	1920	1920	1920	1
497	20241125	110200	429350056	1920	1920	1920	1920	2
498	20241125	110100	429346216	1920	1920	1920	1920	0
499	20241125	110000	429346216	1920	1920	1920	1920	0
500	20241125	105900	429346216	1920	1920	1920	1920	10
501	20241125	105800	429327016	1913	1920	1920	1913	513
502	20241125	105700	428343033	1913	1924	1924	1913	515
503	20241125	105600	427357748	1925	1925	1925	1925	5
504	20241125	105500	427348123	1926	1926	1926	1926	0
505	20241125	105400	427348123	1926	1926	1926	1926	0
506	20241125	105300	427348123	1926	1925	1926	1925	305
507	20241125	105200	426760811	1910	1922	1922	1910	766
508	20241125	105100	425289881	1922	1930	1930	1906	14588
509	20241125	105000	397389895	1929	1922	1929	1922	3084
510	20241125	104900	391447543	1918	1928	1928	1900	23343
511	20241125	104800	346913866	1929	1925	1929	1910	5299
512	20241125	104700	336775723	1930	1930	1930	1930	0
513	20241125	104600	336775723	1930	1930	1930	1930	0
514	20241125	104500	336775723	1930	1930	1930	1925	86
515	20241125	104400	336609803	1930	1930	1930	1930	0
516	20241125	104300	336609803	1930	1930	1930	1930	0
517	20241125	104200	336609803	1930	1930	1930	1930	794
518	20241125	104100	335077383	1930	1927	1930	1927	7422
519	20241125	104000	320772184	1927	1927	1927	1927	196
520	20241125	103900	320394492	1925	1922	1927	1916	298
521	20241125	103800	319822343	1927	1927	1927	1927	0
522	20241125	103700	319822343	1927	1928	1928	1927	19
523	20241125	103600	319785729	1929	1927	1929	1927	43
524	20241125	103500	319702863	1931	1931	1931	1931	0
525	20241125	103400	319702863	1931	1928	1931	1928	2234
526	20241125	103300	315389066	1927	1931	1931	1927	110
527	20241125	103200	315176696	1931	1931	1931	1931	100
528	20241125	103100	314983596	1931	1931	1931	1931	1
529	20241125	103000	314981665	1932	1932	1932	1932	0
530	20241125	102900	314981665	1932	1932	1932	1932	246
531	20241125	102800	314506393	1932	1931	1932	1931	2
532	20241125	102700	314502530	1932	1932	1932	1932	0
533	20241125	102600	314502530	1932	1932	1932	1932	550
534	20241125	102500	313439930	1932	1932	1932	1932	0
535	20241125	102400	313439930	1932	1932	1932	1932	0
536	20241125	102300	313439930	1932	1932	1932	1932	520
537	20241125	102200	312435290	1933	1933	1933	1933	0
538	20241125	102100	312435290	1933	1933	1933	1933	0
539	20241125	102000	312435290	1933	1933	1933	1933	1
540	20241125	101900	312433357	1935	1927	1936	1926	2166
541	20241125	101800	308260317	1927	1935	1936	1927	2528
542	20241125	101700	303368395	1936	1931	1936	1926	300
543	20241125	101600	302789318	1936	1936	1936	1936	1
544	20241125	101500	302787382	1936	1935	1936	1934	1485
545	20241125	101400	299913931	1936	1936	1936	1936	10
546	20241125	101300	299894571	1936	1936	1936	1936	16
547	20241125	101200	299863595	1935	1938	1938	1935	1001
548	20241125	101100	297926657	1935	1938	1939	1935	546
549	20241125	101000	296869901	1939	1937	1939	1937	1809
550	20241125	100900	293364101	1937	1932	1937	1932	12584
551	20241125	100800	269031432	1933	1932	1933	1932	289
552	20241125	100700	268472855	1927	1927	1927	1927	5
553	20241125	100600	268463220	1933	1933	1933	1927	216
554	20241125	100500	268045782	1933	1934	1934	1933	1141
555	20241125	100400	265840218	1934	1931	1934	1931	14
556	20241125	100300	265813178	1922	1934	1935	1922	3189
557	20241125	100200	259664384	1935	1932	1935	1932	3657
558	20241125	100100	252593279	1931	1922	1931	1922	34333
559	20241125	100000	186468414	1922	1922	1922	1922	5
560	20241125	095900	186458804	1922	1920	1922	1920	4894
561	20241125	095800	177055419	1921	1920	1921	1920	683
562	20241125	095700	175744058	1921	1921	1921	1921	0
563	20241125	095600	175744058	1921	1920	1921	1920	157
564	20241125	095500	175442617	1916	1920	1920	1916	66
565	20241125	095400	175316096	1920	1919	1920	1919	255
566	20241125	095300	174826506	1917	1919	1920	1917	2303
567	20241125	095200	170407133	1920	1920	1920	1919	20
568	20241125	095100	170368738	1920	1919	1920	1919	2098
569	20241125	095000	166342669	1919	1918	1919	1916	224
570	20241125	094900	165913440	1919	1918	1919	1918	708
571	20241125	094800	164555491	1918	1920	1920	1918	4
572	20241125	094700	164547814	1910	1920	1920	1910	506
573	20241125	094600	163580092	1920	1919	1920	1918	1863
574	20241125	094500	160003953	1920	1920	1920	1920	5
575	20241125	094400	159994353	1920	1919	1920	1919	2473
576	20241125	094300	155246195	1919	1919	1919	1917	681
577	20241125	094200	153939386	1919	1919	1919	1919	8
578	20241125	094100	153924034	1919	1918	1919	1918	1203
579	20241125	094000	151615480	1918	1919	1919	1918	98
580	20241125	093900	151427419	1919	1919	1919	1919	0
581	20241125	093800	151427419	1919	1919	1919	1919	13
582	20241125	093700	151402472	1919	1919	1919	1919	1
583	20241125	093600	151400553	1920	1920	1920	1920	299
584	20241125	093500	150826473	1920	1920	1920	1920	0
585	20241125	093400	150826473	1920	1920	1921	1920	2775
586	20241125	093300	145498472	1920	1920	1920	1920	0
587	20241125	093200	145498472	1920	1920	1920	1920	0
588	20241125	093100	145498472	1920	1920	1920	1920	0
589	20241125	093000	145498472	1920	1917	1923	1917	12595
590	20241125	092900	121298977	1917	1917	1921	1910	3307
591	20241125	092800	114958656	1918	1917	1918	1917	1187
592	20241125	092700	112683152	1919	1919	1919	1919	0
593	20241125	092600	112683152	1919	1919	1919	1919	3
594	20241125	092500	112677395	1922	1917	1922	1903	2730
595	20241125	092400	107440863	1917	1922	1922	1917	905
596	20241125	092300	105705953	1922	1917	1922	1917	742
597	20241125	092200	104282764	1917	1918	1923	1917	2009
598	20241125	092100	100431429	1920	1920	1920	1920	5
599	20241125	092000	100421829	1917	1917	1917	1917	380
600	20241125	091900	99693369	1923	1923	1923	1923	6
601	20241125	091800	99681831	1924	1921	1925	1920	4656
602	20241125	091700	90728056	1921	1921	1922	1921	212
603	20241125	091600	90320803	1922	1921	1922	1921	363
604	20241125	091500	89623126	1922	1914	1922	1914	5461
605	20241125	091400	79146203	1914	1919	1919	1907	3103
606	20241125	091300	73228166	1922	1922	1922	1922	0
607	20241125	091200	73228166	1922	1922	1922	1922	0
608	20241125	091100	73228166	1922	1924	1924	1910	6799
609	20241125	091000	60231976	1920	1925	1925	1911	714
610	20241125	090900	58865231	1928	1922	1928	1922	9115
611	20241125	090800	41329720	1923	1910	1924	1910	5618
612	20241125	090700	30546664	1908	1910	1910	1895	774
613	20241125	090600	29071679	1910	1910	1910	1910	420
614	20241125	090500	28269479	1912	1912	1912	1912	1
615	20241125	090400	28267567	1913	1913	1913	1913	14
616	20241125	090300	28240785	1914	1914	1925	1914	7809
617	20241125	090200	13286957	1915	1906	1915	1906	1789
618	20241125	090100	9868861	1908	1892	1908	1892	2202
619	20241125	090000	5676252	1890	1878	1892	1878	3017