KissMeData/042510/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192400	603664890	1930	1930	1930	1930	3674
3	20241108	192300	603664890	1930	1930	1930	1930	0
4	20241108	192200	603664890	1930	1930	1930	1930	0
5	20241108	192100	603664890	1930	1930	1930	1930	0
6	20241108	192000	603664890	1930	1930	1930	1930	0
7	20241108	191900	603664890	1930	1930	1930	1930	0
8	20241108	191800	603664890	1930	1930	1930	1930	0
9	20241108	191700	603664890	1930	1930	1930	1930	0
10	20241108	191600	603664890	1930	1930	1930	1930	0
11	20241108	191500	603664890	1930	1930	1930	1930	0
12	20241108	191400	603664890	1930	1930	1930	1930	0
13	20241108	191300	603664890	1930	1930	1930	1930	0
14	20241108	191200	603664890	1930	1930	1930	1930	0
15	20241108	191100	603664890	1930	1930	1930	1930	0
16	20241108	191000	603664890	1930	1930	1930	1930	0
17	20241108	190900	603664890	1930	1930	1930	1930	0
18	20241108	190800	603664890	1930	1930	1930	1930	0
19	20241108	190700	603664890	1930	1930	1930	1930	0
20	20241108	190600	603664890	1930	1930	1930	1930	0
21	20241108	190500	603664890	1930	1930	1930	1930	0
22	20241108	190400	603664890	1930	1930	1930	1930	0
23	20241108	190300	603664890	1930	1930	1930	1930	0
24	20241108	190200	603664890	1930	1930	1930	1930	0
25	20241108	190100	603664890	1930	1930	1930	1930	0
26	20241108	190000	603664890	1930	1930	1930	1930	0
27	20241108	185900	603664890	1930	1930	1930	1930	0
28	20241108	185800	603664890	1930	1930	1930	1930	0
29	20241108	185700	603664890	1930	1930	1930	1930	0
30	20241108	185600	603664890	1930	1930	1930	1930	0
31	20241108	185500	603664890	1930	1930	1930	1930	0
32	20241108	185400	603664890	1930	1930	1930	1930	3674
33	20241108	185300	603664890	1930	1930	1930	1930	0
34	20241108	185200	603664890	1930	1930	1930	1930	0
35	20241108	185100	603664890	1930	1930	1930	1930	0
36	20241108	185000	603664890	1930	1930	1930	1930	0
37	20241108	184900	603664890	1930	1930	1930	1930	0
38	20241108	184800	603664890	1930	1930	1930	1930	0
39	20241108	184700	603664890	1930	1930	1930	1930	0
40	20241108	184600	603664890	1930	1930	1930	1930	0
41	20241108	184500	603664890	1930	1930	1930	1930	0
42	20241108	184400	603664890	1930	1930	1930	1930	0
43	20241108	184300	603664890	1930	1930	1930	1930	0
44	20241108	184200	603664890	1930	1930	1930	1930	0
45	20241108	184100	603664890	1930	1930	1930	1930	0
46	20241108	184000	603664890	1930	1930	1930	1930	0
47	20241108	183900	603664890	1930	1930	1930	1930	0
48	20241108	183800	603664890	1930	1930	1930	1930	0
49	20241108	183700	603664890	1930	1930	1930	1930	0
50	20241108	183600	603664890	1930	1930	1930	1930	0
51	20241108	183500	603664890	1930	1930	1930	1930	0
52	20241108	183400	603664890	1930	1930	1930	1930	0
53	20241108	183300	603664890	1930	1930	1930	1930	0
54	20241108	183200	603664890	1930	1930	1930	1930	0
55	20241108	183100	603664890	1930	1930	1930	1930	0
56	20241108	183000	603664890	1930	1930	1930	1930	0
57	20241108	182900	603664890	1930	1930	1930	1930	0
58	20241108	182800	603664890	1930	1930	1930	1930	0
59	20241108	182700	603664890	1930	1930	1930	1930	0
60	20241108	182600	603664890	1930	1930	1930	1930	0
61	20241108	182500	603664890	1930	1930	1930	1930	0
62	20241108	182400	603664890	1930	1930	1930	1930	3674
63	20241108	182300	603664890	1930	1930	1930	1930	0
64	20241108	182200	603664890	1930	1930	1930	1930	0
65	20241108	182100	603664890	1930	1930	1930	1930	0
66	20241108	182000	603664890	1930	1930	1930	1930	0
67	20241108	181900	603664890	1930	1930	1930	1930	0
68	20241108	181800	603664890	1930	1930	1930	1930	0
69	20241108	181700	603664890	1930	1930	1930	1930	0
70	20241108	181600	603664890	1930	1930	1930	1930	0
71	20241108	181500	603664890	1930	1930	1930	1930	0
72	20241108	181400	603664890	1930	1930	1930	1930	0
73	20241108	181300	603664890	1930	1930	1930	1930	0
74	20241108	181200	603664890	1930	1930	1930	1930	0
75	20241108	181100	603664890	1930	1930	1930	1930	0
76	20241108	181000	603664890	1930	1930	1930	1930	0
77	20241108	180900	603664890	1930	1930	1930	1930	0
78	20241108	180800	603664890	1930	1930	1930	1930	0
79	20241108	180700	603664890	1930	1930	1930	1930	0
80	20241108	180600	603664890	1930	1930	1930	1930	0
81	20241108	180500	603664890	1930	1930	1930	1930	0
82	20241108	180400	603664890	1930	1930	1930	1930	0
83	20241108	180300	603664890	1930	1930	1930	1930	0
84	20241108	180200	603664890	1930	1930	1930	1930	0
85	20241108	180100	603664890	1930	1930	1930	1930	0
86	20241108	180000	603664890	1930	1930	1930	1930	0
87	20241108	175900	603664890	1930	1930	1930	1930	0
88	20241108	175800	603664890	1930	1930	1930	1930	0
89	20241108	175700	603664890	1930	1930	1930	1930	0
90	20241108	175600	603664890	1930	1930	1930	1930	0
91	20241108	175500	603664890	1930	1930	1930	1930	0
92	20241108	175400	603664890	1930	1930	1930	1930	3674
93	20241108	175300	603664890	1930	1930	1930	1930	0
94	20241108	175200	603664890	1930	1930	1930	1930	0
95	20241108	175100	603664890	1930	1930	1930	1930	0
96	20241108	175000	603664890	1930	1930	1930	1930	0
97	20241108	174900	603664890	1930	1930	1930	1930	0
98	20241108	174800	603664890	1930	1930	1930	1930	0
99	20241108	174700	603664890	1930	1930	1930	1930	0
100	20241108	174600	603664890	1930	1930	1930	1930	0
101	20241108	174500	603664890	1930	1930	1930	1930	0
102	20241108	174400	603664890	1930	1930	1930	1930	0
103	20241108	174300	603664890	1930	1930	1930	1930	0
104	20241108	174200	603664890	1930	1930	1930	1930	0
105	20241108	174100	603664890	1930	1930	1930	1930	0
106	20241108	174000	603664890	1930	1930	1930	1930	0
107	20241108	173900	603664890	1930	1930	1930	1930	0
108	20241108	173800	603664890	1930	1930	1930	1930	0
109	20241108	173700	603664890	1930	1930	1930	1930	0
110	20241108	173600	603664890	1930	1930	1930	1930	0
111	20241108	173500	603664890	1930	1930	1930	1930	0
112	20241108	173400	603664890	1930	1930	1930	1930	0
113	20241108	173300	603664890	1930	1930	1930	1930	0
114	20241108	173200	603664890	1930	1930	1930	1930	0
115	20241108	173100	603664890	1930	1930	1930	1930	0
116	20241108	173000	603664890	1930	1930	1930	1930	0
117	20241108	172900	603664890	1930	1930	1930	1930	0
118	20241108	172800	603664890	1930	1930	1930	1930	0
119	20241108	172700	603664890	1930	1930	1930	1930	0
120	20241108	172600	603664890	1930	1930	1930	1930	0
121	20241108	172500	603664890	1930	1930	1930	1930	0
122	20241108	172400	603664890	1930	1930	1930	1930	3674
123	20241108	172300	603664890	1930	1930	1930	1930	0
124	20241108	172200	603664890	1930	1930	1930	1930	0
125	20241108	172100	603664890	1930	1930	1930	1930	0
126	20241108	172000	603664890	1930	1930	1930	1930	0
127	20241108	171900	603664890	1930	1930	1930	1930	0
128	20241108	171800	603664890	1930	1930	1930	1930	0
129	20241108	171700	603664890	1930	1930	1930	1930	0
130	20241108	171600	603664890	1930	1930	1930	1930	0
131	20241108	171500	603664890	1930	1930	1930	1930	0
132	20241108	171400	603664890	1930	1930	1930	1930	0
133	20241108	171300	603664890	1930	1930	1930	1930	0
134	20241108	171200	603664890	1930	1930	1930	1930	0
135	20241108	171100	603664890	1930	1930	1930	1930	0
136	20241108	171000	603664890	1930	1930	1930	1930	0
137	20241108	170900	603664890	1930	1930	1930	1930	0
138	20241108	170800	603664890	1930	1930	1930	1930	0
139	20241108	170700	603664890	1930	1930	1930	1930	0
140	20241108	170600	603664890	1930	1930	1930	1930	0
141	20241108	170500	603664890	1930	1930	1930	1930	0
142	20241108	170400	603664890	1930	1930	1930	1930	0
143	20241108	170300	603664890	1930	1930	1930	1930	0
144	20241108	170200	603664890	1930	1930	1930	1930	0
145	20241108	170100	603664890	1930	1930	1930	1930	0
146	20241108	170000	603664890	1930	1930	1930	1930	0
147	20241108	165900	603664890	1930	1930	1930	1930	0
148	20241108	165800	603664890	1930	1930	1930	1930	0
149	20241108	165700	603664890	1930	1930	1930	1930	0
150	20241108	165600	603664890	1930	1930	1930	1930	0
151	20241108	165500	603664890	1930	1930	1930	1930	0
152	20241108	165400	603664890	1930	1930	1930	1930	3674
153	20241108	165300	603664890	1930	1930	1930	1930	0
154	20241108	165200	603664890	1930	1930	1930	1930	0
155	20241108	165100	603664890	1930	1930	1930	1930	0
156	20241108	165000	603664890	1930	1930	1930	1930	0
157	20241108	164900	603664890	1930	1930	1930	1930	0
158	20241108	164800	603664890	1930	1930	1930	1930	0
159	20241108	164700	603664890	1930	1930	1930	1930	0
160	20241108	164600	603664890	1930	1930	1930	1930	0
161	20241108	164500	603664890	1930	1930	1930	1930	0
162	20241108	164400	603664890	1930	1930	1930	1930	0
163	20241108	164300	603664890	1930	1930	1930	1930	0
164	20241108	164200	603664890	1930	1930	1930	1930	0
165	20241108	164100	603664890	1930	1930	1930	1930	0
166	20241108	164000	603664890	1930	1930	1930	1930	0
167	20241108	163900	603664890	1930	1930	1930	1930	0
168	20241108	163800	603664890	1930	1930	1930	1930	0
169	20241108	163700	603664890	1930	1930	1930	1930	0
170	20241108	163600	603664890	1930	1930	1930	1930	0
171	20241108	163500	603664890	1930	1930	1930	1930	0
172	20241108	163400	603664890	1930	1930	1930	1930	0
173	20241108	163300	603664890	1930	1930	1930	1930	0
174	20241108	163200	603664890	1930	1930	1930	1930	0
175	20241108	163100	603664890	1930	1930	1930	1930	0
176	20241108	163000	603664890	1930	1930	1930	1930	0
177	20241108	162900	603664890	1930	1930	1930	1930	0
178	20241108	162800	603664890	1930	1930	1930	1930	0
179	20241108	162700	603664890	1930	1930	1930	1930	0
180	20241108	162600	603664890	1930	1930	1930	1930	0
181	20241108	162500	603664890	1930	1930	1930	1930	0
182	20241108	162400	603664890	1930	1930	1930	1930	3674
183	20241108	162300	603664890	1930	1930	1930	1930	0
184	20241108	162200	603664890	1930	1930	1930	1930	0
185	20241108	162100	603664890	1930	1930	1930	1930	0
186	20241108	162000	603664890	1930	1930	1930	1930	0
187	20241108	161900	603664890	1930	1930	1930	1930	0
188	20241108	161800	603664890	1930	1930	1930	1930	0
189	20241108	161700	603664890	1930	1930	1930	1930	0
190	20241108	161600	603664890	1930	1930	1930	1930	0
191	20241108	161500	603664890	1930	1930	1930	1930	0
192	20241108	161400	603664890	1930	1930	1930	1930	0
193	20241108	161300	603664890	1930	1930	1930	1930	0
194	20241108	161200	603664890	1930	1930	1930	1930	0
195	20241108	161100	603664890	1930	1930	1930	1930	0
196	20241108	161000	603664890	1930	1930	1930	1930	0
197	20241108	160900	603664890	1930	1930	1930	1930	0
198	20241108	160800	603664890	1930	1930	1930	1930	0
199	20241108	160700	603664890	1930	1930	1930	1930	0
200	20241108	160600	603664890	1930	1930	1930	1930	0
201	20241108	160500	603664890	1930	1930	1930	1930	0
202	20241108	160400	603664890	1930	1930	1930	1930	0
203	20241108	160300	603664890	1930	1930	1930	1930	0
204	20241108	160200	603664890	1930	1930	1930	1930	0
205	20241108	160100	603664890	1930	1930	1930	1930	0
206	20241108	160000	603664890	1930	1930	1930	1930	0
207	20241108	155900	603664890	1930	1930	1930	1930	0
208	20241108	155800	603664890	1930	1930	1930	1930	0
209	20241108	155700	603664890	1930	1930	1930	1930	0
210	20241108	155600	603664890	1930	1930	1930	1930	0
211	20241108	155500	603664890	1930	1930	1930	1930	0
212	20241108	155400	603664890	1930	1930	1930	1930	3674
213	20241108	155300	603664890	1930	1930	1930	1930	0
214	20241108	155200	603664890	1930	1930	1930	1930	0
215	20241108	155100	603664890	1930	1930	1930	1930	0
216	20241108	155000	603664890	1930	1930	1930	1930	0
217	20241108	154900	603664890	1930	1930	1930	1930	0
218	20241108	154800	603664890	1930	1930	1930	1930	0
219	20241108	154700	603664890	1930	1930	1930	1930	0
220	20241108	154600	603664890	1930	1930	1930	1930	0
221	20241108	154500	603664890	1930	1930	1930	1930	0
222	20241108	154400	603664890	1930	1930	1930	1930	0
223	20241108	154300	603664890	1930	1930	1930	1930	0
224	20241108	154200	603664890	1930	1930	1930	1930	0
225	20241108	154100	603664890	1930	1930	1930	1930	0
226	20241108	154000	603664890	1930	1930	1930	1930	0
227	20241108	153900	603664890	1930	1930	1930	1930	0
228	20241108	153800	603664890	1930	1930	1930	1930	0
229	20241108	153700	603664890	1930	1930	1930	1930	0
230	20241108	153600	603664890	1930	1930	1930	1930	0
231	20241108	153500	603664890	1930	1930	1930	1930	0
232	20241108	153400	603664890	1930	1930	1930	1930	0
233	20241108	153300	603664890	1930	1930	1930	1930	0
234	20241108	153200	603664890	1930	1930	1930	1930	0
235	20241108	153100	603664890	1930	1930	1930	1930	0
236	20241108	153000	603664890	1930	1930	1930	1930	3674
237	20241108	152900	596574070	1923	1923	1923	1923	0
238	20241108	152800	596574070	1923	1923	1923	1923	0
239	20241108	152700	596574070	1923	1923	1923	1923	0
240	20241108	152600	596574070	1923	1923	1923	1923	0
241	20241108	152500	596574070	1923	1923	1923	1923	0
242	20241108	152400	596574070	1923	1923	1923	1923	0
243	20241108	152300	596574070	1923	1923	1923	1923	0
244	20241108	152200	596574070	1923	1923	1923	1923	0
245	20241108	152100	596574070	1923	1923	1923	1923	0
246	20241108	152000	596574070	1923	1923	1923	1923	0
247	20241108	151900	596574070	1923	1924	1924	1923	26
248	20241108	151800	596524071	1924	1921	1924	1919	1730
249	20241108	151700	593202933	1920	1924	1924	1920	3547
250	20241108	151600	586388702	1924	1925	1925	1924	1202
251	20241108	151500	584075904	1926	1921	1926	1920	2953
252	20241108	151400	578403307	1921	1926	1926	1921	123
253	20241108	151300	578167019	1926	1926	1926	1926	89
254	20241108	151200	577995605	1926	1921	1927	1921	650
255	20241108	151100	576746022	1927	1927	1927	1927	0
256	20241108	151000	576746022	1927	1921	1927	1920	1197
257	20241108	150900	574447526	1928	1928	1928	1928	0
258	20241108	150800	574447526	1928	1928	1928	1928	0
259	20241108	150700	574447526	1928	1928	1928	1928	0
260	20241108	150600	574447526	1928	1928	1928	1928	0
261	20241108	150500	574447526	1928	1928	1928	1928	1
262	20241108	150400	574445598	1920	1920	1920	1920	1
263	20241108	150300	574443678	1920	1920	1920	1920	3062
264	20241108	150200	568564638	1920	1929	1929	1920	1801
265	20241108	150100	565101827	1929	1929	1929	1929	0
266	20241108	150000	565101827	1929	1929	1929	1929	0
267	20241108	145900	565101827	1929	1929	1929	1929	0
268	20241108	145800	565101827	1929	1929	1929	1929	0
269	20241108	145700	565101827	1929	1929	1929	1929	0
270	20241108	145600	565101827	1929	1929	1929	1929	0
271	20241108	145500	565101827	1929	1929	1929	1929	0
272	20241108	145400	565101827	1929	1924	1929	1924	2542
273	20241108	145300	560209418	1924	1924	1924	1924	67
274	20241108	145200	560080510	1924	1924	1924	1924	0
275	20241108	145100	560080510	1924	1924	1924	1924	526
276	20241108	145000	559068486	1924	1924	1924	1924	0
277	20241108	144900	559068486	1924	1924	1924	1924	0
278	20241108	144800	559068486	1924	1923	1924	1923	3800
279	20241108	144700	551757400	1923	1923	1923	1923	10
280	20241108	144600	551738170	1923	1923	1923	1923	0
281	20241108	144500	551738170	1923	1923	1923	1923	0
282	20241108	144400	551738170	1923	1923	1923	1923	0
283	20241108	144300	551738170	1923	1923	1923	1923	75
284	20241108	144200	551593945	1923	1923	1923	1923	0
285	20241108	144100	551593945	1923	1921	1923	1921	2
286	20241108	144000	551590101	1924	1924	1924	1924	0
287	20241108	143900	551590101	1924	1920	1924	1920	479
288	20241108	143800	550670414	1921	1923	1923	1920	5340
289	20241108	143700	540409420	1924	1924	1924	1924	4435
290	20241108	143600	531876480	1927	1924	1927	1924	111
291	20241108	143500	531662883	1927	1927	1927	1924	236
292	20241108	143400	531208730	1929	1929	1929	1929	0
293	20241108	143300	531208730	1929	1929	1929	1929	0
294	20241108	143200	531208730	1929	1929	1929	1929	0
295	20241108	143100	531208730	1929	1929	1929	1929	4
296	20241108	143000	531201014	1929	1929	1929	1929	0
297	20241108	142900	531201014	1929	1929	1929	1929	0
298	20241108	142800	531201014	1929	1928	1929	1928	9
299	20241108	142700	531183660	1924	1924	1924	1924	30
300	20241108	142600	531125940	1930	1930	1930	1930	0
301	20241108	142500	531125940	1930	1930	1930	1930	0
302	20241108	142400	531125940	1930	1930	1930	1930	0
303	20241108	142300	531125940	1930	1930	1930	1930	0
304	20241108	142200	531125940	1930	1930	1930	1930	3
305	20241108	142100	531120150	1926	1930	1930	1926	98
306	20241108	142000	530931186	1930	1930	1930	1930	0
307	20241108	141900	530931186	1930	1930	1930	1930	0
308	20241108	141800	530931186	1930	1930	1930	1930	0
309	20241108	141700	530931186	1930	1930	1930	1930	0
310	20241108	141600	530931186	1930	1930	1930	1930	0
311	20241108	141500	530931186	1930	1930	1930	1930	20
312	20241108	141400	530892586	1921	1921	1921	1921	0
313	20241108	141300	530892586	1921	1922	1922	1921	508
314	20241108	141200	529916218	1930	1930	1930	1930	0
315	20241108	141100	529916218	1930	1930	1930	1930	0
316	20241108	141000	529916218	1930	1930	1930	1930	0
317	20241108	140900	529916218	1930	1930	1930	1930	0
318	20241108	140800	529916218	1930	1930	1930	1930	0
319	20241108	140700	529916218	1930	1930	1930	1930	0
320	20241108	140600	529916218	1930	1930	1930	1930	20
321	20241108	140500	529877618	1930	1930	1930	1930	0
322	20241108	140400	529877618	1930	1929	1930	1929	6
323	20241108	140300	529866043	1922	1922	1922	1922	0
324	20241108	140200	529866043	1922	1927	1927	1922	2505
325	20241108	140100	525048136	1930	1928	1930	1927	821
326	20241108	140000	523465732	1930	1930	1930	1930	0
327	20241108	135900	523465732	1930	1930	1930	1930	0
328	20241108	135800	523465732	1930	1930	1930	1930	0
329	20241108	135700	523465732	1930	1930	1930	1930	0
330	20241108	135600	523465732	1930	1930	1930	1930	0
331	20241108	135500	523465732	1930	1930	1930	1930	0
332	20241108	135400	523465732	1930	1930	1930	1930	0
333	20241108	135300	523465732	1930	1930	1930	1930	100
334	20241108	135200	523272732	1930	1929	1930	1928	4
335	20241108	135100	523265015	1928	1930	1930	1928	1221
336	20241108	135000	520910017	1930	1930	1930	1930	168
337	20241108	134900	520585777	1930	1932	1932	1930	620
338	20241108	134800	519388831	1933	1933	1933	1933	499
339	20241108	134700	518424264	1936	1936	1936	1936	0
340	20241108	134600	518424264	1936	1936	1936	1936	0
341	20241108	134500	518424264	1936	1931	1936	1931	302
342	20241108	134400	517841097	1936	1936	1936	1936	0
343	20241108	134300	517841097	1936	1936	1936	1936	0
344	20241108	134200	517841097	1936	1931	1936	1930	747
345	20241108	134100	516399110	1931	1933	1933	1931	6764
346	20241108	134000	503330174	1933	1933	1933	1933	30
347	20241108	133900	503272184	1936	1936	1936	1936	0
348	20241108	133800	503272184	1936	1936	1936	1936	0
349	20241108	133700	503272184	1936	1936	1936	1936	0
350	20241108	133600	503272184	1936	1936	1936	1936	0
351	20241108	133500	503272184	1936	1936	1936	1936	1
352	20241108	133400	503270248	1933	1933	1933	1933	2000
353	20241108	133300	499404248	1933	1933	1937	1933	438
354	20241108	133200	498557590	1935	1936	1936	1935	259
355	20241108	133100	498056167	1936	1936	1936	1936	1
356	20241108	133000	498054231	1933	1933	1933	1933	100
357	20241108	132900	497860931	1934	1934	1934	1934	50
358	20241108	132800	497764231	1937	1937	1937	1937	0
359	20241108	132700	497764231	1937	1937	1937	1937	0
360	20241108	132600	497764231	1937	1937	1937	1937	0
361	20241108	132500	497764231	1937	1937	1937	1937	1
362	20241108	132400	497762294	1933	1933	1933	1933	0
363	20241108	132300	497762294	1933	1934	1937	1933	51
364	20241108	132200	497663706	1934	1934	1934	1934	4
365	20241108	132100	497655970	1933	1933	1933	1933	0
366	20241108	132000	497655970	1933	1933	1933	1933	3
367	20241108	131900	497650171	1934	1934	1934	1934	100
368	20241108	131800	497456771	1934	1934	1934	1934	0
369	20241108	131700	497456771	1934	1936	1936	1934	5
370	20241108	131600	497447094	1936	1936	1936	1936	0
371	20241108	131500	497447094	1936	1936	1936	1936	321
372	20241108	131400	496825638	1936	1930	1936	1930	514
373	20241108	131300	495830540	1936	1936	1936	1936	1
374	20241108	131200	495828604	1928	1928	1928	1928	26
375	20241108	131100	495778476	1929	1932	1932	1929	2500
376	20241108	131000	490955178	1939	1939	1939	1939	0
377	20241108	130900	490955178	1939	1939	1939	1939	0
378	20241108	130800	490955178	1939	1930	1939	1929	1028
379	20241108	130700	488970946	1940	1940	1940	1940	2
380	20241108	130600	488967066	1942	1942	1942	1942	0
381	20241108	130500	488967066	1942	1942	1942	1942	0
382	20241108	130400	488967066	1942	1942	1942	1942	0
383	20241108	130300	488967066	1942	1930	1942	1930	156
384	20241108	130200	488665974	1930	1933	1933	1930	1433
385	20241108	130100	485899922	1933	1939	1939	1933	2234
386	20241108	130000	481575723	1939	1941	1941	1939	912
387	20241108	125900	479806444	1941	1941	1941	1941	0
388	20241108	125800	479806444	1941	1941	1941	1941	25
389	20241108	125700	479757919	1943	1943	1943	1943	0
390	20241108	125600	479757919	1943	1943	1943	1943	63
391	20241108	125500	479635510	1944	1944	1944	1944	0
392	20241108	125400	479635510	1944	1944	1944	1944	0
393	20241108	125300	479635510	1944	1944	1944	1944	800
394	20241108	125200	478080310	1944	1944	1944	1944	0
395	20241108	125100	478080310	1944	1944	1944	1944	0
396	20241108	125000	478080310	1944	1944	1944	1944	0
397	20241108	124900	478080310	1944	1937	1944	1937	44
398	20241108	124800	477995075	1937	1945	1945	1937	310
399	20241108	124700	477394525	1945	1940	1945	1940	3
400	20241108	124600	477388696	1937	1937	1937	1937	0
401	20241108	124500	477388696	1937	1939	1939	1937	34
402	20241108	124400	477322834	1937	1937	1937	1937	0
403	20241108	124300	477322834	1937	1937	1937	1937	0
404	20241108	124200	477322834	1937	1937	1937	1937	598
405	20241108	124100	476164508	1938	1940	1940	1938	1008
406	20241108	124000	474209645	1940	1940	1940	1940	0
407	20241108	123900	474209645	1940	1945	1945	1940	900
408	20241108	123800	472460248	1945	1946	1946	1945	1063
409	20241108	123700	470392711	1945	1945	1945	1945	0
410	20241108	123600	470392711	1945	1945	1947	1945	313
411	20241108	123500	469783922	1945	1947	1947	1945	376
412	20241108	123400	469052523	1949	1949	1949	1949	50
413	20241108	123300	468955073	1949	1949	1949	1949	423
414	20241108	123200	468130646	1950	1949	1950	1949	51
415	20241108	123100	468031197	1950	1950	1950	1950	515
416	20241108	123000	467026947	1950	1950	1950	1950	11
417	20241108	122900	467005497	1949	1949	1949	1949	2
418	20241108	122800	467001599	1949	1949	1949	1949	4130
419	20241108	122700	458952229	1949	1949	1949	1949	390
420	20241108	122600	458192119	1950	1950	1950	1950	1
421	20241108	122500	458190169	1950	1950	1950	1950	0
422	20241108	122400	458190169	1950	1950	1950	1950	0
423	20241108	122300	458190169	1950	1950	1950	1950	5
424	20241108	122200	458180419	1950	1950	1950	1950	474
425	20241108	122100	457256119	1949	1948	1949	1948	203
426	20241108	122000	456860609	1949	1949	1949	1949	0
427	20241108	121900	456860609	1949	1949	1949	1949	0
428	20241108	121800	456860609	1949	1952	1953	1949	400
429	20241108	121700	456080423	1950	1948	1953	1947	2379
430	20241108	121600	451442462	1949	1951	1952	1949	4408
431	20241108	121500	442842855	1951	1952	1954	1951	3190
432	20241108	121400	436616063	1955	1956	1957	1955	2477
433	20241108	121300	431771562	1956	1951	1956	1951	10187
434	20241108	121200	411863069	1951	1948	1953	1948	4218
435	20241108	121100	403634285	1948	1945	1948	1945	10236
436	20241108	121000	383711100	1945	1942	1945	1942	11385
437	20241108	120900	361581080	1942	1939	1942	1939	2349
438	20241108	120800	357021761	1939	1939	1939	1939	102
439	20241108	120700	356823983	1935	1934	1935	1934	1542
440	20241108	120600	353840298	1933	1933	1933	1933	0
441	20241108	120500	353840298	1933	1933	1933	1933	98
442	20241108	120400	353650864	1933	1932	1933	1932	6
443	20241108	120300	353639271	1933	1933	1933	1933	0
444	20241108	120200	353639271	1933	1933	1933	1933	0
445	20241108	120100	353639271	1933	1933	1933	1933	500
446	20241108	120000	352672771	1934	1934	1934	1934	75
447	20241108	115900	352527721	1932	1932	1932	1932	0
448	20241108	115800	352527721	1932	1932	1932	1932	23
449	20241108	115700	352483285	1929	1930	1930	1929	47
450	20241108	115600	352392621	1929	1929	1929	1929	1355
451	20241108	115500	349778826	1929	1929	1929	1929	536
452	20241108	115400	348744882	1930	1930	1930	1930	0
453	20241108	115300	348744882	1930	1933	1933	1930	200
454	20241108	115200	348358874	1930	1930	1930	1930	0
455	20241108	115100	348358874	1930	1930	1930	1930	0
456	20241108	115000	348358874	1930	1930	1930	1930	1
457	20241108	114900	348356944	1934	1934	1934	1934	0
458	20241108	114800	348356944	1934	1934	1934	1934	2875
459	20241108	114700	342796694	1935	1935	1935	1935	0
460	20241108	114600	342796694	1935	1935	1935	1935	0
461	20241108	114500	342796694	1935	1935	1935	1935	155
462	20241108	114400	342496769	1935	1935	1935	1935	0
463	20241108	114300	342496769	1935	1935	1935	1935	0
464	20241108	114200	342496769	1935	1935	1935	1935	0
465	20241108	114100	342496769	1935	1935	1935	1935	0
466	20241108	114000	342496769	1935	1935	1935	1935	0
467	20241108	113900	342496769	1935	1937	1937	1935	4
468	20241108	113800	342489025	1939	1939	1939	1939	0
469	20241108	113700	342489025	1939	1935	1939	1935	2594
470	20241108	113600	337467610	1935	1935	1935	1935	0
471	20241108	113500	337467610	1935	1935	1935	1935	0
472	20241108	113400	337467610	1935	1935	1935	1935	0
473	20241108	113300	337467610	1935	1935	1935	1935	0
474	20241108	113200	337467610	1935	1935	1935	1935	0
475	20241108	113100	337467610	1935	1935	1935	1935	50
476	20241108	113000	337370860	1929	1931	1931	1929	90
477	20241108	112900	337197216	1929	1929	1929	1929	774
478	20241108	112800	335704170	1930	1930	1930	1930	270
479	20241108	112700	335183070	1930	1936	1936	1930	4254
480	20241108	112600	326969244	1938	1938	1938	1938	0
481	20241108	112500	326969244	1938	1938	1938	1938	1
482	20241108	112400	326967306	1940	1940	1940	1940	0
483	20241108	112300	326967306	1940	1940	1940	1940	1
484	20241108	112200	326965366	1940	1940	1940	1940	0
485	20241108	112100	326965366	1940	1934	1940	1931	659
486	20241108	112000	325688934	1939	1939	1939	1939	0
487	20241108	111900	325688934	1939	1939	1939	1939	0
488	20241108	111800	325688934	1939	1939	1939	1939	1
489	20241108	111700	325686995	1939	1939	1940	1939	106
490	20241108	111600	325481386	1939	1939	1939	1939	0
491	20241108	111500	325481386	1939	1939	1939	1939	9
492	20241108	111400	325463935	1939	1937	1939	1937	2036
493	20241108	111300	321520196	1937	1937	1937	1937	1
494	20241108	111200	321518259	1931	1931	1931	1931	54
495	20241108	111100	321413985	1930	1930	1930	1930	0
496	20241108	111000	321413985	1930	1932	1932	1930	1033
497	20241108	110900	319420263	1932	1936	1936	1932	404
498	20241108	110800	318639559	1937	1938	1938	1937	5
499	20241108	110700	318629871	1933	1935	1938	1932	548
500	20241108	110600	317570794	1936	1938	1938	1936	11
501	20241108	110500	317549483	1934	1934	1934	1934	50
502	20241108	110400	317452783	1934	1934	1934	1934	446
503	20241108	110300	316590219	1935	1936	1936	1935	529
504	20241108	110200	315566475	1936	1939	1939	1936	80
505	20241108	110100	315411490	1937	1938	1938	1937	661
506	20241108	110000	314130613	1939	1941	1941	1939	102
507	20241108	105900	313932635	1943	1943	1943	1943	0
508	20241108	105800	313932635	1943	1941	1943	1938	4025
509	20241108	105700	306121338	1943	1942	1943	1941	622
510	20241108	105600	304913012	1940	1940	1940	1940	236
511	20241108	105500	304455172	1940	1944	1944	1940	1420
512	20241108	105400	301697786	1942	1943	1945	1941	2930
513	20241108	105300	296005091	1944	1939	1944	1939	4814
514	20241108	105200	286662913	1939	1935	1939	1935	1799
515	20241108	105100	283177000	1937	1937	1937	1937	1
516	20241108	105000	283175063	1935	1935	1935	1935	210
517	20241108	104900	282768713	1938	1937	1938	1936	371
518	20241108	104800	282050095	1936	1932	1936	1932	3954
519	20241108	104700	274399960	1932	1932	1932	1932	0
520	20241108	104600	274399960	1932	1932	1932	1932	1
521	20241108	104500	274398028	1930	1932	1932	1930	734
522	20241108	104400	272981336	1932	1932	1932	1932	0
523	20241108	104300	272981336	1932	1932	1932	1932	0
524	20241108	104200	272981336	1932	1932	1932	1932	2
525	20241108	104100	272977472	1932	1932	1932	1932	16
526	20241108	104000	272946560	1932	1932	1932	1932	0
527	20241108	103900	272946560	1932	1932	1932	1932	0
528	20241108	103800	272946560	1932	1932	1932	1932	73
529	20241108	103700	272805524	1931	1931	1931	1931	40
530	20241108	103600	272728284	1932	1932	1932	1932	20
531	20241108	103500	272689644	1932	1932	1932	1932	1
532	20241108	103400	272687712	1932	1933	1933	1932	198
533	20241108	103300	272305175	1932	1932	1932	1932	393
534	20241108	103200	271545899	1932	1932	1932	1932	169
535	20241108	103100	271219391	1932	1932	1932	1932	67
536	20241108	103000	271089947	1932	1932	1932	1930	14
537	20241108	102900	271062919	1930	1930	1930	1930	1010
538	20241108	102800	269113619	1932	1932	1932	1932	0
539	20241108	102700	269113619	1932	1932	1932	1932	0
540	20241108	102600	269113619	1932	1932	1932	1932	0
541	20241108	102500	269113619	1932	1932	1932	1932	2
542	20241108	102400	269109755	1931	1931	1931	1931	20
543	20241108	102300	269071135	1932	1932	1932	1932	42
544	20241108	102200	268989991	1932	1932	1932	1932	43
545	20241108	102100	268906915	1930	1930	1930	1930	0
546	20241108	102000	268906915	1930	1930	1930	1930	0
547	20241108	101900	268906915	1930	1928	1930	1928	1145
548	20241108	101800	266697478	1928	1928	1928	1928	0
549	20241108	101700	266697478	1928	1928	1928	1928	0
550	20241108	101600	266697478	1928	1928	1928	1928	0
551	20241108	101500	266697478	1928	1928	1928	1928	0
552	20241108	101400	266697478	1928	1928	1928	1928	2
553	20241108	101300	266693622	1924	1925	1925	1924	101
554	20241108	101200	266499198	1925	1926	1926	1925	249
555	20241108	101100	266019813	1929	1929	1929	1929	0
556	20241108	101000	266019813	1929	1929	1929	1929	112
557	20241108	100900	265803765	1929	1929	1929	1929	0
558	20241108	100800	265803765	1929	1929	1929	1929	1
559	20241108	100700	265801836	1930	1925	1930	1925	11
560	20241108	100600	265780611	1930	1930	1930	1930	1
561	20241108	100500	265778681	1929	1925	1929	1925	110
562	20241108	100400	265566531	1922	1922	1922	1922	1
563	20241108	100300	265564609	1923	1925	1925	1923	1313
564	20241108	100200	263038584	1925	1925	1930	1925	404
565	20241108	100100	262260679	1923	1925	1925	1923	1011
566	20241108	100000	260316180	1925	1926	1926	1925	1403
567	20241108	095900	257614405	1927	1930	1930	1927	2316
568	20241108	095800	253149244	1930	1930	1930	1930	26
569	20241108	095700	253099064	1928	1928	1928	1928	0
570	20241108	095600	253099064	1928	1932	1932	1928	3530
571	20241108	095500	246288509	1934	1934	1934	1934	0
572	20241108	095400	246288509	1934	1934	1934	1934	5
573	20241108	095300	246278839	1934	1931	1934	1931	131
574	20241108	095200	246025872	1930	1930	1930	1930	0
575	20241108	095100	246025872	1930	1930	1931	1930	1001
576	20241108	095000	244093922	1929	1935	1935	1929	4789
577	20241108	094900	234838028	1936	1936	1936	1936	7
578	20241108	094800	234824476	1935	1935	1935	1935	79
579	20241108	094700	234671611	1936	1936	1936	1936	270
580	20241108	094600	234148891	1936	1936	1936	1936	4
581	20241108	094500	234141147	1936	1940	1940	1936	562
582	20241108	094400	233052912	1940	1940	1940	1937	15
583	20241108	094300	233023815	1941	1941	1941	1941	1
584	20241108	094200	233021874	1942	1939	1942	1939	2228
585	20241108	094100	228700050	1936	1936	1936	1936	0
586	20241108	094000	228700050	1936	1936	1936	1936	800
587	20241108	093900	227151250	1937	1938	1938	1937	355
588	20241108	093800	226463460	1939	1940	1940	1939	1101
589	20241108	093700	224328620	1940	1940	1940	1940	702
590	20241108	093600	222966740	1942	1942	1942	1942	100
591	20241108	093500	222772540	1942	1943	1943	1942	45
592	20241108	093400	222685129	1945	1939	1945	1939	14651
593	20241108	093300	194215887	1937	1939	1939	1937	1301
594	20241108	093200	191695848	1937	1940	1940	1937	1309
595	20241108	093100	189159141	1940	1940	1940	1940	156
596	20241108	093000	188856501	1940	1942	1942	1940	805
597	20241108	092900	187294687	1944	1942	1944	1941	2516
598	20241108	092800	182407197	1943	1939	1945	1939	6142
599	20241108	092700	170473545	1942	1936	1942	1936	4301
600	20241108	092600	162130337	1937	1937	1937	1937	47
601	20241108	092500	162039298	1936	1939	1939	1936	419
602	20241108	092400	161226951	1939	1939	1939	1936	1304
603	20241108	092300	158699543	1939	1938	1940	1938	1783
604	20241108	092200	155242322	1938	1940	1941	1938	2214
605	20241108	092100	150946705	1939	1935	1940	1934	7246
606	20241108	092000	136902919	1935	1932	1935	1932	757
607	20241108	091900	135439099	1932	1932	1932	1932	302
608	20241108	091800	134855635	1928	1932	1932	1928	404
609	20241108	091700	134076683	1932	1932	1932	1932	51
610	20241108	091600	133978151	1928	1932	1932	1928	268
611	20241108	091500	133460415	1926	1927	1932	1926	2064
612	20241108	091400	129483091	1927	1932	1932	1927	123
613	20241108	091300	129245565	1932	1933	1933	1932	80
614	20241108	091200	129090928	1926	1930	1931	1926	1458
615	20241108	091100	126278185	1933	1926	1935	1926	2640
616	20241108	091000	121178491	1935	1936	1936	1935	4
617	20241108	090900	121170748	1926	1940	1940	1925	1370
618	20241108	090800	118528451	1940	1928	1940	1925	5144
619	20241108	090700	108573849	1928	1930	1930	1925	814
620	20241108	090600	107002985	1930	1930	1930	1930	1
621	20241108	090500	107001055	1923	1926	1926	1923	1603
622	20241108	090400	103917817	1926	1926	1928	1924	1669
623	20241108	090300	100704843	1926	1937	1937	1925	4969
624	20241108	090200	91100957	1936	1929	1944	1922	15003
625	20241108	090100	62064366	1929	1931	1934	1921	8736
626	20241108	090000	45187715	1932	1919	1935	1919	23518