KissMeData/017180/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190100	446278775	1915	1915	1915	1915	2360
3	20241113	190000	446278775	1915	1915	1915	1915	0
4	20241113	185900	446278775	1915	1915	1915	1915	0
5	20241113	185800	446278775	1915	1915	1915	1915	0
6	20241113	185700	446278775	1915	1915	1915	1915	0
7	20241113	185600	446278775	1915	1915	1915	1915	0
8	20241113	185500	446278775	1915	1915	1915	1915	0
9	20241113	185400	446278775	1915	1915	1915	1915	0
10	20241113	185300	446278775	1915	1915	1915	1915	0
11	20241113	185200	446278775	1915	1915	1915	1915	0
12	20241113	185100	446278775	1915	1915	1915	1915	0
13	20241113	185000	446278775	1915	1915	1915	1915	0
14	20241113	184900	446278775	1915	1915	1915	1915	0
15	20241113	184800	446278775	1915	1915	1915	1915	0
16	20241113	184700	446278775	1915	1915	1915	1915	0
17	20241113	184600	446278775	1915	1915	1915	1915	0
18	20241113	184500	446278775	1915	1915	1915	1915	0
19	20241113	184400	446278775	1915	1915	1915	1915	0
20	20241113	184300	446278775	1915	1915	1915	1915	0
21	20241113	184200	446278775	1915	1915	1915	1915	0
22	20241113	184100	446278775	1915	1915	1915	1915	0
23	20241113	184000	446278775	1915	1915	1915	1915	0
24	20241113	183900	446278775	1915	1915	1915	1915	0
25	20241113	183800	446278775	1915	1915	1915	1915	0
26	20241113	183700	446278775	1915	1915	1915	1915	0
27	20241113	183600	446278775	1915	1915	1915	1915	0
28	20241113	183500	446278775	1915	1915	1915	1915	0
29	20241113	183400	446278775	1915	1915	1915	1915	0
30	20241113	183300	446278775	1915	1915	1915	1915	0
31	20241113	183200	446278775	1915	1915	1915	1915	0
32	20241113	183100	446278775	1915	1915	1915	1915	2360
33	20241113	183000	446278775	1915	1915	1915	1915	0
34	20241113	182900	446278775	1915	1915	1915	1915	0
35	20241113	182800	446278775	1915	1915	1915	1915	0
36	20241113	182700	446278775	1915	1915	1915	1915	0
37	20241113	182600	446278775	1915	1915	1915	1915	0
38	20241113	182500	446278775	1915	1915	1915	1915	0
39	20241113	182400	446278775	1915	1915	1915	1915	0
40	20241113	182300	446278775	1915	1915	1915	1915	0
41	20241113	182200	446278775	1915	1915	1915	1915	0
42	20241113	182100	446278775	1915	1915	1915	1915	0
43	20241113	182000	446278775	1915	1915	1915	1915	0
44	20241113	181900	446278775	1915	1915	1915	1915	0
45	20241113	181800	446278775	1915	1915	1915	1915	0
46	20241113	181700	446278775	1915	1915	1915	1915	0
47	20241113	181600	446278775	1915	1915	1915	1915	0
48	20241113	181500	446278775	1915	1915	1915	1915	0
49	20241113	181400	446278775	1915	1915	1915	1915	0
50	20241113	181300	446278775	1915	1915	1915	1915	0
51	20241113	181200	446278775	1915	1915	1915	1915	0
52	20241113	181100	446278775	1915	1915	1915	1915	0
53	20241113	181000	446278775	1915	1915	1915	1915	0
54	20241113	180900	446278775	1915	1915	1915	1915	0
55	20241113	180800	446278775	1915	1915	1915	1915	0
56	20241113	180700	446278775	1915	1915	1915	1915	0
57	20241113	180600	446278775	1915	1915	1915	1915	0
58	20241113	180500	446278775	1915	1915	1915	1915	0
59	20241113	180400	446278775	1915	1915	1915	1915	0
60	20241113	180300	446278775	1915	1915	1915	1915	0
61	20241113	180200	446278775	1915	1915	1915	1915	0
62	20241113	180100	446278775	1915	1915	1915	1915	2360
63	20241113	180000	446278775	1915	1915	1915	1915	0
64	20241113	175900	446278775	1915	1915	1915	1915	0
65	20241113	175800	446278775	1915	1915	1915	1915	0
66	20241113	175700	446278775	1915	1915	1915	1915	0
67	20241113	175600	446278775	1915	1915	1915	1915	0
68	20241113	175500	446278775	1915	1915	1915	1915	0
69	20241113	175400	446278775	1915	1915	1915	1915	0
70	20241113	175300	446278775	1915	1915	1915	1915	0
71	20241113	175200	446278775	1915	1915	1915	1915	0
72	20241113	175100	446278775	1915	1915	1915	1915	0
73	20241113	175000	446278775	1915	1915	1915	1915	0
74	20241113	174900	446278775	1915	1915	1915	1915	0
75	20241113	174800	446278775	1915	1915	1915	1915	0
76	20241113	174700	446278775	1915	1915	1915	1915	0
77	20241113	174600	446278775	1915	1915	1915	1915	0
78	20241113	174500	446278775	1915	1915	1915	1915	0
79	20241113	174400	446278775	1915	1915	1915	1915	0
80	20241113	174300	446278775	1915	1915	1915	1915	0
81	20241113	174200	446278775	1915	1915	1915	1915	0
82	20241113	174100	446278775	1915	1915	1915	1915	0
83	20241113	174000	446278775	1915	1915	1915	1915	0
84	20241113	173900	446278775	1915	1915	1915	1915	0
85	20241113	173800	446278775	1915	1915	1915	1915	0
86	20241113	173700	446278775	1915	1915	1915	1915	0
87	20241113	173600	446278775	1915	1915	1915	1915	0
88	20241113	173500	446278775	1915	1915	1915	1915	0
89	20241113	173400	446278775	1915	1915	1915	1915	0
90	20241113	173300	446278775	1915	1915	1915	1915	0
91	20241113	173200	446278775	1915	1915	1915	1915	0
92	20241113	173100	446278775	1915	1915	1915	1915	2360
93	20241113	173000	446278775	1915	1915	1915	1915	0
94	20241113	172900	446278775	1915	1915	1915	1915	0
95	20241113	172800	446278775	1915	1915	1915	1915	0
96	20241113	172700	446278775	1915	1915	1915	1915	0
97	20241113	172600	446278775	1915	1915	1915	1915	0
98	20241113	172500	446278775	1915	1915	1915	1915	0
99	20241113	172400	446278775	1915	1915	1915	1915	0
100	20241113	172300	446278775	1915	1915	1915	1915	0
101	20241113	172200	446278775	1915	1915	1915	1915	0
102	20241113	172100	446278775	1915	1915	1915	1915	0
103	20241113	172000	446278775	1915	1915	1915	1915	0
104	20241113	171900	446278775	1915	1915	1915	1915	0
105	20241113	171800	446278775	1915	1915	1915	1915	0
106	20241113	171700	446278775	1915	1915	1915	1915	0
107	20241113	171600	446278775	1915	1915	1915	1915	0
108	20241113	171500	446278775	1915	1915	1915	1915	0
109	20241113	171400	446278775	1915	1915	1915	1915	0
110	20241113	171300	446278775	1915	1915	1915	1915	0
111	20241113	171200	446278775	1915	1915	1915	1915	0
112	20241113	171100	446278775	1915	1915	1915	1915	0
113	20241113	171000	446278775	1915	1915	1915	1915	0
114	20241113	170900	446278775	1915	1915	1915	1915	0
115	20241113	170800	446278775	1915	1915	1915	1915	0
116	20241113	170700	446278775	1915	1915	1915	1915	0
117	20241113	170600	446278775	1915	1915	1915	1915	0
118	20241113	170500	446278775	1915	1915	1915	1915	0
119	20241113	170400	446278775	1915	1915	1915	1915	0
120	20241113	170300	446278775	1915	1915	1915	1915	0
121	20241113	170200	446278775	1915	1915	1915	1915	0
122	20241113	170100	446278775	1915	1915	1915	1915	2360
123	20241113	170000	446278775	1915	1915	1915	1915	0
124	20241113	165900	446278775	1915	1915	1915	1915	0
125	20241113	165800	446278775	1915	1915	1915	1915	0
126	20241113	165700	446278775	1915	1915	1915	1915	0
127	20241113	165600	446278775	1915	1915	1915	1915	0
128	20241113	165500	446278775	1915	1915	1915	1915	0
129	20241113	165400	446278775	1915	1915	1915	1915	0
130	20241113	165300	446278775	1915	1915	1915	1915	0
131	20241113	165200	446278775	1915	1915	1915	1915	0
132	20241113	165100	446278775	1915	1915	1915	1915	0
133	20241113	165000	446278775	1915	1915	1915	1915	0
134	20241113	164900	446278775	1915	1915	1915	1915	0
135	20241113	164800	446278775	1915	1915	1915	1915	0
136	20241113	164700	446278775	1915	1915	1915	1915	0
137	20241113	164600	446278775	1915	1915	1915	1915	0
138	20241113	164500	446278775	1915	1915	1915	1915	0
139	20241113	164400	446278775	1915	1915	1915	1915	0
140	20241113	164300	446278775	1915	1915	1915	1915	0
141	20241113	164200	446278775	1915	1915	1915	1915	0
142	20241113	164100	446278775	1915	1915	1915	1915	0
143	20241113	164000	446278775	1915	1915	1915	1915	0
144	20241113	163900	446278775	1915	1915	1915	1915	0
145	20241113	163800	446278775	1915	1915	1915	1915	0
146	20241113	163700	446278775	1915	1915	1915	1915	0
147	20241113	163600	446278775	1915	1915	1915	1915	0
148	20241113	163500	446278775	1915	1915	1915	1915	0
149	20241113	163400	446278775	1915	1915	1915	1915	0
150	20241113	163300	446278775	1915	1915	1915	1915	0
151	20241113	163200	446278775	1915	1915	1915	1915	0
152	20241113	163100	446278775	1915	1915	1915	1915	2360
153	20241113	163000	446278775	1915	1915	1915	1915	0
154	20241113	162900	446278775	1915	1915	1915	1915	0
155	20241113	162800	446278775	1915	1915	1915	1915	0
156	20241113	162700	446278775	1915	1915	1915	1915	0
157	20241113	162600	446278775	1915	1915	1915	1915	0
158	20241113	162500	446278775	1915	1915	1915	1915	0
159	20241113	162400	446278775	1915	1915	1915	1915	0
160	20241113	162300	446278775	1915	1915	1915	1915	0
161	20241113	162200	446278775	1915	1915	1915	1915	0
162	20241113	162100	446278775	1915	1915	1915	1915	0
163	20241113	162000	446278775	1915	1915	1915	1915	0
164	20241113	161900	446278775	1915	1915	1915	1915	0
165	20241113	161800	446278775	1915	1915	1915	1915	0
166	20241113	161700	446278775	1915	1915	1915	1915	0
167	20241113	161600	446278775	1915	1915	1915	1915	0
168	20241113	161500	446278775	1915	1915	1915	1915	0
169	20241113	161400	446278775	1915	1915	1915	1915	0
170	20241113	161300	446278775	1915	1915	1915	1915	0
171	20241113	161200	446278775	1915	1915	1915	1915	0
172	20241113	161100	446278775	1915	1915	1915	1915	0
173	20241113	161000	446278775	1915	1915	1915	1915	0
174	20241113	160900	446278775	1915	1915	1915	1915	0
175	20241113	160800	446278775	1915	1915	1915	1915	0
176	20241113	160700	446278775	1915	1915	1915	1915	0
177	20241113	160600	446278775	1915	1915	1915	1915	0
178	20241113	160500	446278775	1915	1915	1915	1915	0
179	20241113	160400	446278775	1915	1915	1915	1915	0
180	20241113	160300	446278775	1915	1915	1915	1915	0
181	20241113	160200	446278775	1915	1915	1915	1915	0
182	20241113	160100	446278775	1915	1915	1915	1915	2360
183	20241113	160000	446278775	1915	1915	1915	1915	0
184	20241113	155900	446278775	1915	1915	1915	1915	0
185	20241113	155800	446278775	1915	1915	1915	1915	0
186	20241113	155700	446278775	1915	1915	1915	1915	0
187	20241113	155600	446278775	1915	1915	1915	1915	0
188	20241113	155500	446278775	1915	1915	1915	1915	0
189	20241113	155400	446278775	1915	1915	1915	1915	0
190	20241113	155300	446278775	1915	1915	1915	1915	0
191	20241113	155200	446278775	1915	1915	1915	1915	0
192	20241113	155100	446278775	1915	1915	1915	1915	0
193	20241113	155000	446278775	1915	1915	1915	1915	0
194	20241113	154900	446278775	1915	1915	1915	1915	0
195	20241113	154800	446278775	1915	1915	1915	1915	0
196	20241113	154700	446278775	1915	1915	1915	1915	0
197	20241113	154600	446278775	1915	1915	1915	1915	0
198	20241113	154500	446278775	1915	1915	1915	1915	0
199	20241113	154400	446278775	1915	1915	1915	1915	0
200	20241113	154300	446278775	1915	1915	1915	1915	0
201	20241113	154200	446278775	1915	1915	1915	1915	0
202	20241113	154100	446278775	1915	1915	1915	1915	0
203	20241113	154000	446278775	1915	1915	1915	1915	0
204	20241113	153900	446278775	1915	1915	1915	1915	0
205	20241113	153800	446278775	1915	1915	1915	1915	0
206	20241113	153700	446278775	1915	1915	1915	1915	0
207	20241113	153600	446278775	1915	1915	1915	1915	0
208	20241113	153500	446278775	1915	1915	1915	1915	0
209	20241113	153400	446278775	1915	1915	1915	1915	0
210	20241113	153300	446278775	1915	1915	1915	1915	0
211	20241113	153200	446278775	1915	1915	1915	1915	0
212	20241113	153100	446278775	1915	1915	1915	1915	2360
213	20241113	153000	446278775	1915	1915	1915	1915	2360
214	20241113	152900	441759375	1915	1915	1915	1915	0
215	20241113	152800	441759375	1915	1915	1915	1915	0
216	20241113	152700	441759375	1915	1915	1915	1915	0
217	20241113	152600	441759375	1915	1915	1915	1915	0
218	20241113	152500	441759375	1915	1915	1915	1915	0
219	20241113	152400	441759375	1915	1915	1915	1915	0
220	20241113	152300	441759375	1915	1915	1915	1915	0
221	20241113	152200	441759375	1915	1915	1915	1915	0
222	20241113	152100	441759375	1915	1915	1915	1915	0
223	20241113	152000	441759375	1915	1915	1915	1915	0
224	20241113	151900	441759375	1915	1918	1918	1915	1850
225	20241113	151800	438214386	1918	1918	1918	1918	0
226	20241113	151700	438214386	1918	1918	1918	1918	2
227	20241113	151600	438210550	1918	1918	1918	1918	0
228	20241113	151500	438210550	1918	1918	1918	1918	110
229	20241113	151400	437999570	1917	1920	1920	1917	328
230	20241113	151300	437370355	1920	1922	1922	1920	80
231	20241113	151200	437216752	1920	1920	1920	1920	0
232	20241113	151100	437216752	1920	1920	1920	1920	0
233	20241113	151000	437216752	1920	1920	1920	1920	0
234	20241113	150900	437216752	1920	1920	1920	1918	4894
235	20241113	150800	427825856	1921	1921	1921	1919	2176
236	20241113	150700	423649196	1921	1921	1921	1921	0
237	20241113	150600	423649196	1921	1925	1925	1921	10169
238	20241113	150500	404075900	1925	1928	1928	1925	11410
239	20241113	150400	382105384	1930	1930	1930	1930	5291
240	20241113	150300	371893754	1930	1930	1930	1930	0
241	20241113	150200	371893754	1930	1930	1930	1930	1055
242	20241113	150100	369857604	1931	1931	1931	1931	392
243	20241113	150000	369100652	1931	1931	1931	1931	0
244	20241113	145900	369100652	1931	1931	1931	1931	1
245	20241113	145800	369098721	1931	1931	1931	1931	4
246	20241113	145700	369090997	1931	1931	1931	1931	0
247	20241113	145600	369090997	1931	1931	1931	1931	1000
248	20241113	145500	367159997	1928	1928	1928	1928	0
249	20241113	145400	367159997	1928	1928	1928	1928	0
250	20241113	145300	367159997	1928	1928	1928	1928	0
251	20241113	145200	367159997	1928	1928	1928	1928	108
252	20241113	145100	366951773	1934	1934	1934	1934	0
253	20241113	145000	366951773	1934	1926	1934	1926	3815
254	20241113	144900	359602214	1926	1926	1926	1926	0
255	20241113	144800	359602214	1926	1926	1926	1926	2354
256	20241113	144700	355068410	1926	1927	1927	1926	20
257	20241113	144600	355029889	1926	1926	1926	1926	0
258	20241113	144500	355029889	1926	1926	1926	1926	0
259	20241113	144400	355029889	1926	1926	1926	1926	0
260	20241113	144300	355029889	1926	1928	1928	1926	23
261	20241113	144200	354985547	1928	1928	1928	1928	0
262	20241113	144100	354985547	1928	1928	1928	1928	0
263	20241113	144000	354985547	1928	1928	1928	1928	1000
264	20241113	143900	353057547	1926	1928	1928	1926	2
265	20241113	143800	353053693	1928	1928	1928	1928	1
266	20241113	143700	353051765	1927	1927	1927	1927	14
267	20241113	143600	353024787	1928	1928	1928	1928	5
268	20241113	143500	353015147	1928	1928	1928	1928	21
269	20241113	143400	352974659	1928	1928	1928	1928	0
270	20241113	143300	352974659	1928	1928	1928	1928	299
271	20241113	143200	352398187	1930	1930	1930	1930	0
272	20241113	143100	352398187	1930	1930	1930	1930	90
273	20241113	143000	352224487	1930	1933	1933	1930	1825
274	20241113	142900	348700620	1933	1931	1933	1931	103
275	20241113	142800	348501529	1931	1931	1931	1931	0
276	20241113	142700	348501529	1931	1931	1931	1931	2
277	20241113	142600	348497667	1931	1931	1931	1931	4
278	20241113	142500	348489943	1928	1928	1928	1928	12
279	20241113	142400	348466807	1928	1928	1928	1928	2
280	20241113	142300	348462951	1928	1928	1928	1928	3
281	20241113	142200	348457167	1926	1929	1930	1926	153
282	20241113	142100	348162070	1930	1930	1930	1930	0
283	20241113	142000	348162070	1930	1930	1930	1930	0
284	20241113	141900	348162070	1930	1930	1930	1930	0
285	20241113	141800	348162070	1930	1930	1930	1930	0
286	20241113	141700	348162070	1930	1930	1930	1930	0
287	20241113	141600	348162070	1930	1930	1930	1930	50
288	20241113	141500	348065570	1933	1933	1933	1933	0
289	20241113	141400	348065570	1933	1933	1933	1933	0
290	20241113	141300	348065570	1933	1927	1933	1927	4
291	20241113	141200	348057850	1927	1929	1929	1927	11
292	20241113	141100	348036651	1928	1928	1928	1928	0
293	20241113	141000	348036651	1928	1925	1928	1925	144
294	20241113	140900	347759023	1927	1928	1928	1925	13145
295	20241113	140800	322441914	1928	1928	1928	1928	0
296	20241113	140700	322441914	1928	1928	1928	1928	0
297	20241113	140600	322441914	1928	1928	1928	1928	0
298	20241113	140500	322441914	1928	1928	1928	1928	0
299	20241113	140400	322441914	1928	1928	1928	1928	0
300	20241113	140300	322441914	1928	1928	1928	1928	0
301	20241113	140200	322441914	1928	1928	1928	1928	0
302	20241113	140100	322441914	1928	1928	1928	1928	0
303	20241113	140000	322441914	1928	1927	1928	1927	613
304	20241113	135900	321260662	1927	1927	1927	1927	200
305	20241113	135800	320875262	1926	1926	1926	1926	0
306	20241113	135700	320875262	1926	1926	1926	1926	0
307	20241113	135600	320875262	1926	1927	1927	1926	10
308	20241113	135500	320856001	1926	1926	1926	1926	750
309	20241113	135400	319411501	1926	1926	1926	1926	10
310	20241113	135300	319392241	1926	1926	1926	1926	500
311	20241113	135200	318429241	1926	1929	1929	1926	19
312	20241113	135100	318392637	1930	1936	1936	1930	2179
313	20241113	135000	314179354	1937	1936	1949	1934	1456
314	20241113	134900	311362878	1936	1936	1936	1936	50
315	20241113	134800	311266078	1934	1934	1934	1934	0
316	20241113	134700	311266078	1934	1934	1934	1934	1
317	20241113	134600	311264144	1934	1934	1934	1934	4
318	20241113	134500	311256408	1936	1937	1937	1936	200
319	20241113	134400	310869009	1937	1937	1937	1937	0
320	20241113	134300	310869009	1937	1934	1937	1934	842
321	20241113	134200	309240575	1935	1937	1937	1935	190
322	20241113	134100	308872647	1937	1937	1937	1937	101
323	20241113	134000	308677010	1936	1936	1936	1936	1
324	20241113	133900	308675074	1936	1942	1942	1932	2008
325	20241113	133800	304775607	1950	1950	1950	1950	0
326	20241113	133700	304775607	1950	1950	1950	1950	0
327	20241113	133600	304775607	1950	1950	1950	1950	0
328	20241113	133500	304775607	1950	1950	1950	1950	0
329	20241113	133400	304775607	1950	1950	1950	1950	142
330	20241113	133300	304498707	1942	1942	1942	1942	0
331	20241113	133200	304498707	1942	1942	1942	1942	0
332	20241113	133100	304498707	1942	1936	1942	1936	5477
333	20241113	133000	293890615	1936	1931	1936	1929	7
334	20241113	132900	293877089	1930	1929	1930	1929	5
335	20241113	132800	293867443	1929	1927	1929	1927	4633
336	20241113	132700	284930438	1929	1929	1930	1929	2718
337	20241113	132600	279687413	1928	1928	1928	1928	0
338	20241113	132500	279687413	1928	1928	1928	1928	0
339	20241113	132400	279687413	1928	1928	1928	1928	0
340	20241113	132300	279687413	1928	1928	1928	1928	0
341	20241113	132200	279687413	1928	1928	1928	1928	700
342	20241113	132100	278337813	1928	1928	1928	1928	0
343	20241113	132000	278337813	1928	1927	1928	1927	594
344	20241113	131900	277193141	1927	1927	1927	1927	2
345	20241113	131800	277189287	1927	1927	1927	1927	0
346	20241113	131700	277189287	1927	1927	1927	1927	0
347	20241113	131600	277189287	1927	1927	1927	1927	130
348	20241113	131500	276938777	1927	1927	1927	1927	0
349	20241113	131400	276938777	1927	1927	1927	1927	0
350	20241113	131300	276938777	1927	1927	1927	1927	3252
351	20241113	131200	270672173	1927	1928	1928	1927	844
352	20241113	131100	269045357	1928	1928	1928	1928	0
353	20241113	131000	269045357	1928	1928	1928	1928	300
354	20241113	130900	268466957	1928	1928	1928	1928	17
355	20241113	130800	268434181	1930	1930	1930	1930	0
356	20241113	130700	268434181	1930	1930	1930	1929	3
357	20241113	130600	268428392	1928	1928	1928	1928	0
358	20241113	130500	268428392	1928	1928	1928	1928	308
359	20241113	130400	267834568	1927	1927	1927	1927	0
360	20241113	130300	267834568	1927	1927	1927	1927	0
361	20241113	130200	267834568	1927	1927	1927	1927	0
362	20241113	130100	267834568	1927	1927	1927	1927	0
363	20241113	130000	267834568	1927	1926	1929	1926	1469
364	20241113	125900	265003744	1926	1927	1927	1926	165
365	20241113	125800	264685792	1926	1925	1926	1925	702
366	20241113	125700	263333972	1925	1926	1926	1925	788
367	20241113	125600	261816290	1927	1927	1927	1927	5
368	20241113	125500	261806655	1927	1927	1927	1927	20
369	20241113	125400	261768115	1926	1926	1926	1926	70
370	20241113	125300	261633295	1928	1928	1928	1928	26
371	20241113	125200	261583167	1929	1929	1929	1929	0
372	20241113	125100	261583167	1929	1929	1929	1929	67
373	20241113	125000	261453924	1929	1929	1929	1929	0
374	20241113	124900	261453924	1929	1929	1929	1929	0
375	20241113	124800	261453924	1929	1929	1929	1929	0
376	20241113	124700	261453924	1929	1930	1930	1929	300
377	20241113	124600	260875095	1930	1933	1933	1930	9360
378	20241113	124500	242807949	1934	1934	1934	1934	57
379	20241113	124400	242697711	1935	1935	1935	1935	0
380	20241113	124300	242697711	1935	1935	1935	1935	0
381	20241113	124200	242697711	1935	1935	1935	1935	0
382	20241113	124100	242697711	1935	1935	1935	1935	0
383	20241113	124000	242697711	1935	1935	1935	1935	0
384	20241113	123900	242697711	1935	1935	1935	1935	9
385	20241113	123800	242680296	1935	1935	1935	1935	944
386	20241113	123700	240853656	1935	1935	1935	1935	160
387	20241113	123600	240544056	1935	1936	1936	1935	124
388	20241113	123500	240304049	1937	1938	1938	1937	1339
389	20241113	123400	237710285	1937	1937	1937	1937	0
390	20241113	123300	237710285	1937	1937	1937	1937	0
391	20241113	123200	237710285	1937	1937	1937	1937	0
392	20241113	123100	237710285	1937	1937	1937	1937	0
393	20241113	123000	237710285	1937	1937	1937	1937	0
394	20241113	122900	237710285	1937	1937	1937	1937	0
395	20241113	122800	237710285	1937	1937	1937	1937	0
396	20241113	122700	237710285	1937	1937	1937	1937	0
397	20241113	122600	237710285	1937	1937	1937	1937	50
398	20241113	122500	237613435	1937	1937	1937	1937	0
399	20241113	122400	237613435	1937	1937	1937	1937	0
400	20241113	122300	237613435	1937	1937	1937	1937	35
401	20241113	122200	237545640	1938	1938	1938	1938	0
402	20241113	122100	237545640	1938	1938	1938	1938	246
403	20241113	122000	237068892	1938	1939	1939	1938	448
404	20241113	121900	236200510	1940	1940	1940	1940	1020
405	20241113	121800	234221710	1940	1940	1940	1940	0
406	20241113	121700	234221710	1940	1940	1940	1940	0
407	20241113	121600	234221710	1940	1940	1940	1940	0
408	20241113	121500	234221710	1940	1940	1940	1940	3
409	20241113	121400	234215890	1940	1940	1940	1940	0
410	20241113	121300	234215890	1940	1940	1940	1940	0
411	20241113	121200	234215890	1940	1940	1940	1940	0
412	20241113	121100	234215890	1940	1940	1940	1940	130
413	20241113	121000	233963690	1939	1939	1939	1939	300
414	20241113	120900	233381990	1940	1939	1940	1939	2
415	20241113	120800	233378111	1939	1939	1939	1939	0
416	20241113	120700	233378111	1939	1939	1939	1939	0
417	20241113	120600	233378111	1939	1939	1939	1939	0
418	20241113	120500	233378111	1939	1939	1939	1939	450
419	20241113	120400	232505561	1940	1940	1940	1940	2
420	20241113	120300	232501681	1939	1939	1939	1939	110
421	20241113	120200	232288391	1940	1940	1940	1940	13
422	20241113	120100	232263171	1940	1940	1940	1940	0
423	20241113	120000	232263171	1940	1940	1940	1940	13668
424	20241113	115900	205747251	1940	1941	1941	1940	698
425	20241113	115800	204392834	1943	1941	1943	1941	217
426	20241113	115700	203971635	1940	1941	1941	1940	1199
427	20241113	115600	201645416	1941	1941	1941	1941	1
428	20241113	115500	201643475	1942	1942	1942	1942	100
429	20241113	115400	201449275	1942	1942	1942	1942	1
430	20241113	115300	201447333	1941	1941	1941	1941	1098
431	20241113	115200	199316115	1941	1941	1941	1941	230
432	20241113	115100	198869685	1941	1941	1941	1941	0
433	20241113	115000	198869685	1941	1941	1941	1941	0
434	20241113	114900	198869685	1941	1941	1941	1941	0
435	20241113	114800	198869685	1941	1941	1941	1941	866
436	20241113	114700	197188779	1943	1944	1944	1943	1134
437	20241113	114600	194985349	1944	1944	1944	1944	0
438	20241113	114500	194985349	1944	1944	1944	1944	10
439	20241113	114400	194965909	1945	1945	1945	1945	0
440	20241113	114300	194965909	1945	1945	1945	1945	0
441	20241113	114200	194965909	1945	1945	1945	1945	4
442	20241113	114100	194958129	1946	1946	1946	1946	0
443	20241113	114000	194958129	1946	1946	1946	1946	0
444	20241113	113900	194958129	1946	1946	1946	1946	3
445	20241113	113800	194952291	1946	1944	1946	1944	2
446	20241113	113700	194948401	1944	1942	1944	1942	601
447	20241113	113600	193781257	1941	1941	1941	1941	0
448	20241113	113500	193781257	1941	1941	1941	1941	400
449	20241113	113400	193004857	1941	1942	1942	1941	3532
450	20241113	113300	186147780	1944	1945	1945	1944	3021
451	20241113	113200	180272956	1945	1945	1945	1945	0
452	20241113	113100	180272956	1945	1955	1955	1945	1001
453	20241113	113000	178316011	1947	1947	1947	1947	10
454	20241113	112900	178296541	1947	1947	1955	1947	1016
455	20241113	112800	176310389	1947	1947	1947	1947	16
456	20241113	112700	176279237	1947	1942	1947	1942	1336
457	20241113	112600	173683366	1942	1942	1942	1942	0
458	20241113	112500	173683366	1942	1943	1943	1942	1113
459	20241113	112400	171521259	1943	1943	1943	1943	5
460	20241113	112300	171511544	1943	1943	1943	1943	0
461	20241113	112200	171511544	1943	1943	1943	1943	0
462	20241113	112100	171511544	1943	1943	1943	1943	0
463	20241113	112000	171511544	1943	1943	1943	1943	0
464	20241113	111900	171511544	1943	1943	1943	1943	0
465	20241113	111800	171511544	1943	1943	1943	1943	0
466	20241113	111700	171511544	1943	1946	1946	1943	2355
467	20241113	111600	166934417	1947	1951	1951	1947	11
468	20241113	111500	166912964	1953	1953	1953	1953	503
469	20241113	111400	165930605	1953	1953	1953	1952	238
470	20241113	111300	165465998	1952	1952	1952	1952	0
471	20241113	111200	165465998	1952	1952	1952	1952	1293
472	20241113	111100	162942062	1951	1951	1951	1951	0
473	20241113	111000	162942062	1951	1951	1951	1951	0
474	20241113	110900	162942062	1951	1951	1951	1951	1
475	20241113	110800	162940111	1949	1949	1949	1949	0
476	20241113	110700	162940111	1949	1949	1949	1949	1
477	20241113	110600	162938162	1949	1948	1950	1948	539
478	20241113	110500	161887434	1948	1948	1948	1948	3
479	20241113	110400	161881590	1947	1947	1947	1947	2
480	20241113	110300	161877696	1945	1945	1945	1945	1
481	20241113	110200	161875751	1945	1945	1945	1945	0
482	20241113	110100	161875751	1945	1945	1945	1945	0
483	20241113	110000	161875751	1945	1945	1945	1945	1
484	20241113	105900	161873806	1945	1944	1945	1944	695
485	20241113	105800	160522144	1945	1945	1945	1945	0
486	20241113	105700	160522144	1945	1948	1948	1945	236
487	20241113	105600	160062493	1949	1949	1949	1949	50
488	20241113	105500	159965043	1949	1949	1949	1949	0
489	20241113	105400	159965043	1949	1949	1949	1949	254
490	20241113	105300	159469997	1949	1951	1951	1949	213
491	20241113	105200	159054830	1949	1949	1949	1949	4
492	20241113	105100	159047034	1951	1950	1951	1950	1439
493	20241113	105000	156240972	1950	1950	1950	1950	2
494	20241113	104900	156237072	1948	1948	1948	1948	0
495	20241113	104800	156237072	1948	1948	1948	1948	1
496	20241113	104700	156235124	1948	1948	1948	1948	2
497	20241113	104600	156231228	1949	1951	1951	1949	3042
498	20241113	104500	150301462	1951	1950	1951	1950	274
499	20241113	104400	149767155	1950	1952	1952	1950	4
500	20241113	104300	149759353	1954	1954	1954	1954	0
501	20241113	104200	149759353	1954	1954	1954	1954	0
502	20241113	104100	149759353	1954	1952	1954	1952	635
503	20241113	104000	148518575	1952	1948	1952	1944	4503
504	20241113	103900	139753223	1948	1945	1948	1945	3
505	20241113	103800	139747382	1945	1945	1945	1945	3
506	20241113	103700	139741547	1945	1945	1945	1945	6
507	20241113	103600	139729877	1945	1945	1946	1945	3537
508	20241113	103500	132850356	1943	1943	1943	1943	152
509	20241113	103400	132555020	1943	1943	1943	1943	289
510	20241113	103300	131993493	1943	1944	1944	1943	163
511	20241113	103200	131676774	1944	1944	1944	1944	103
512	20241113	103100	131476542	1944	1944	1944	1944	31
513	20241113	103000	131416278	1945	1945	1945	1945	500
514	20241113	102900	130443778	1945	1945	1945	1945	0
515	20241113	102800	130443778	1945	1945	1945	1945	218
516	20241113	102700	130019768	1945	1945	1945	1945	101
517	20241113	102600	129823323	1945	1945	1945	1944	2145
518	20241113	102500	125651317	1945	1946	1946	1945	1464
519	20241113	102400	122802837	1946	1946	1946	1946	394
520	20241113	102300	122036113	1946	1947	1948	1946	998
521	20241113	102200	120093309	1948	1949	1950	1948	1529
522	20241113	102100	117114613	1950	1951	1951	1950	303
523	20241113	102000	116523713	1950	1950	1950	1950	1056
524	20241113	101900	114464513	1951	1953	1953	1951	2757
525	20241113	101800	109084806	1952	1952	1952	1952	0
526	20241113	101700	109084806	1952	1952	1952	1952	180
527	20241113	101600	108733446	1951	1951	1951	1951	1
528	20241113	101500	108731495	1952	1953	1953	1952	1010
529	20241113	101400	106758975	1953	1953	1953	1953	0
530	20241113	101300	106758975	1953	1953	1953	1953	172
531	20241113	101200	106423059	1952	1952	1952	1952	0
532	20241113	101100	106423059	1952	1952	1952	1952	20
533	20241113	101000	106384019	1952	1952	1952	1952	28
534	20241113	100900	106329363	1952	1952	1952	1952	59
535	20241113	100800	106214195	1952	1952	1952	1952	40
536	20241113	100700	106136115	1952	1951	1952	1951	80
537	20241113	100600	105980031	1951	1951	1951	1951	299
538	20241113	100500	105396682	1953	1959	1959	1953	7507
539	20241113	100400	90711425	1960	1961	1962	1960	1196
540	20241113	100300	88367258	1960	1960	1960	1960	0
541	20241113	100200	88367258	1960	1960	1960	1960	0
542	20241113	100100	88367258	1960	1961	1961	1960	76
543	20241113	100000	88218232	1961	1961	1961	1961	0
544	20241113	095900	88218232	1961	1961	1961	1961	3
545	20241113	095800	88212349	1961	1961	1961	1961	0
546	20241113	095700	88212349	1961	1962	1962	1961	619
547	20241113	095600	86997920	1962	1965	1965	1962	1381
548	20241113	095500	84286034	1972	1972	1972	1972	0
549	20241113	095400	84286034	1972	1972	1972	1972	0
550	20241113	095300	84286034	1972	1972	1972	1972	0
551	20241113	095200	84286034	1972	1967	1972	1967	5
552	20241113	095100	84276179	1965	1965	1965	1965	700
553	20241113	095000	82900679	1967	1967	1967	1967	12
554	20241113	094900	82877075	1965	1967	1967	1965	789
555	20241113	094800	81326068	1965	1965	1965	1965	100
556	20241113	094700	81129568	1965	1965	1965	1965	369
557	20241113	094600	80404483	1965	1965	1965	1965	0
558	20241113	094500	80404483	1965	1964	1965	1964	699
559	20241113	094400	79031447	1963	1963	1963	1963	0
560	20241113	094300	79031447	1963	1963	1963	1963	2
561	20241113	094200	79027521	1964	1962	1964	1961	2037
562	20241113	094100	75030744	1964	1964	1964	1964	20
563	20241113	094000	74991464	1964	1964	1964	1964	0
564	20241113	093900	74991464	1964	1964	1964	1964	0
565	20241113	093800	74991464	1964	1964	1964	1964	0
566	20241113	093700	74991464	1964	1964	1964	1964	1
567	20241113	093600	74989500	1962	1962	1962	1962	0
568	20241113	093500	74989500	1962	1962	1966	1962	792
569	20241113	093400	73435259	1966	1966	1966	1966	0
570	20241113	093300	73435259	1966	1963	1966	1962	199
571	20241113	093200	73044249	1961	1957	1961	1957	6
572	20241113	093100	73032491	1962	1955	1962	1955	109
573	20241113	093000	72819040	1955	1964	1964	1953	75
574	20241113	092900	72672519	1953	1953	1953	1953	0
575	20241113	092800	72672519	1953	1953	1953	1953	1
576	20241113	092700	72670566	1952	1952	1952	1952	87
577	20241113	092600	72500742	1952	1952	1952	1952	21
578	20241113	092500	72459750	1954	1954	1958	1954	1007
579	20241113	092400	70488076	1951	1953	1953	1951	251
580	20241113	092300	69998344	1952	1952	1952	1952	2
581	20241113	092200	69994440	1952	1948	1952	1948	422
582	20241113	092100	69171150	1950	1949	1955	1948	992
583	20241113	092000	67235159	1949	1955	1955	1947	3483
584	20241113	091900	60445558	1955	1962	1962	1955	10062
585	20241113	091800	40720553	1963	1969	1969	1963	6002
586	20241113	091700	28922773	1973	1972	1973	1969	1206
587	20241113	091600	26548106	1969	1969	1969	1969	1
588	20241113	091500	26546137	1973	1973	1973	1973	0
589	20241113	091400	26546137	1973	1973	1973	1973	11
590	20241113	091300	26524434	1973	1969	1973	1969	271
591	20241113	091200	25990562	1966	1967	1969	1966	503
592	20241113	091100	25001622	1967	1967	1967	1967	141
593	20241113	091000	24724275	1967	1967	1967	1967	260
594	20241113	090900	24212855	1967	1967	1967	1967	0
595	20241113	090800	24212855	1967	1979	1980	1967	1298
596	20241113	090700	21647689	1980	1979	1980	1979	3039
597	20241113	090600	15633496	1965	1965	1965	1965	0
598	20241113	090500	15633496	1965	1979	1979	1965	3042
599	20241113	090400	9613929	1964	1964	1964	1964	5
600	20241113	090300	9604109	1963	1963	1979	1963	2594
601	20241113	090200	4512071	1961	1961	1961	1961	0
602	20241113	090100	4512071	1961	1970	1970	1960	1792
603	20241113	090000	993330	1975	1980	1980	1975	502