KissMeData/033230/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	192000	766814139	1936	1936	1936	1936	5192
3	20241127	191900	766814139	1936	1936	1936	1936	0
4	20241127	191800	766814139	1936	1936	1936	1936	0
5	20241127	191700	766814139	1936	1936	1936	1936	0
6	20241127	191600	766814139	1936	1936	1936	1936	0
7	20241127	191500	766814139	1936	1936	1936	1936	0
8	20241127	191400	766814139	1936	1936	1936	1936	0
9	20241127	191300	766814139	1936	1936	1936	1936	0
10	20241127	191200	766814139	1936	1936	1936	1936	0
11	20241127	191100	766814139	1936	1936	1936	1936	0
12	20241127	191000	766814139	1936	1936	1936	1936	0
13	20241127	190900	766814139	1936	1936	1936	1936	0
14	20241127	190800	766814139	1936	1936	1936	1936	0
15	20241127	190700	766814139	1936	1936	1936	1936	0
16	20241127	190600	766814139	1936	1936	1936	1936	0
17	20241127	190500	766814139	1936	1936	1936	1936	0
18	20241127	190400	766814139	1936	1936	1936	1936	0
19	20241127	190300	766814139	1936	1936	1936	1936	0
20	20241127	190200	766814139	1936	1936	1936	1936	0
21	20241127	190100	766814139	1936	1936	1936	1936	0
22	20241127	190000	766814139	1936	1936	1936	1936	0
23	20241127	185900	766814139	1936	1936	1936	1936	0
24	20241127	185800	766814139	1936	1936	1936	1936	0
25	20241127	185700	766814139	1936	1936	1936	1936	0
26	20241127	185600	766814139	1936	1936	1936	1936	0
27	20241127	185500	766814139	1936	1936	1936	1936	0
28	20241127	185400	766814139	1936	1936	1936	1936	0
29	20241127	185300	766814139	1936	1936	1936	1936	0
30	20241127	185200	766814139	1936	1936	1936	1936	0
31	20241127	185100	766814139	1936	1936	1936	1936	0
32	20241127	185000	766814139	1936	1936	1936	1936	5192
33	20241127	184900	766814139	1936	1936	1936	1936	0
34	20241127	184800	766814139	1936	1936	1936	1936	0
35	20241127	184700	766814139	1936	1936	1936	1936	0
36	20241127	184600	766814139	1936	1936	1936	1936	0
37	20241127	184500	766814139	1936	1936	1936	1936	0
38	20241127	184400	766814139	1936	1936	1936	1936	0
39	20241127	184300	766814139	1936	1936	1936	1936	0
40	20241127	184200	766814139	1936	1936	1936	1936	0
41	20241127	184100	766814139	1936	1936	1936	1936	0
42	20241127	184000	766814139	1936	1936	1936	1936	0
43	20241127	183900	766814139	1936	1936	1936	1936	0
44	20241127	183800	766814139	1936	1936	1936	1936	0
45	20241127	183700	766814139	1936	1936	1936	1936	0
46	20241127	183600	766814139	1936	1936	1936	1936	0
47	20241127	183500	766814139	1936	1936	1936	1936	0
48	20241127	183400	766814139	1936	1936	1936	1936	0
49	20241127	183300	766814139	1936	1936	1936	1936	0
50	20241127	183200	766814139	1936	1936	1936	1936	0
51	20241127	183100	766814139	1936	1936	1936	1936	0
52	20241127	183000	766814139	1936	1936	1936	1936	0
53	20241127	182900	766814139	1936	1936	1936	1936	0
54	20241127	182800	766814139	1936	1936	1936	1936	0
55	20241127	182700	766814139	1936	1936	1936	1936	0
56	20241127	182600	766814139	1936	1936	1936	1936	0
57	20241127	182500	766814139	1936	1936	1936	1936	0
58	20241127	182400	766814139	1936	1936	1936	1936	0
59	20241127	182300	766814139	1936	1936	1936	1936	0
60	20241127	182200	766814139	1936	1936	1936	1936	0
61	20241127	182100	766814139	1936	1936	1936	1936	0
62	20241127	182000	766814139	1936	1936	1936	1936	5192
63	20241127	181900	766814139	1936	1936	1936	1936	0
64	20241127	181800	766814139	1936	1936	1936	1936	0
65	20241127	181700	766814139	1936	1936	1936	1936	0
66	20241127	181600	766814139	1936	1936	1936	1936	0
67	20241127	181500	766814139	1936	1936	1936	1936	0
68	20241127	181400	766814139	1936	1936	1936	1936	0
69	20241127	181300	766814139	1936	1936	1936	1936	0
70	20241127	181200	766814139	1936	1936	1936	1936	0
71	20241127	181100	766814139	1936	1936	1936	1936	0
72	20241127	181000	766814139	1936	1936	1936	1936	0
73	20241127	180900	766814139	1936	1936	1936	1936	0
74	20241127	180800	766814139	1936	1936	1936	1936	0
75	20241127	180700	766814139	1936	1936	1936	1936	0
76	20241127	180600	766814139	1936	1936	1936	1936	0
77	20241127	180500	766814139	1936	1936	1936	1936	0
78	20241127	180400	766814139	1936	1936	1936	1936	0
79	20241127	180300	766814139	1936	1936	1936	1936	0
80	20241127	180200	766814139	1936	1936	1936	1936	0
81	20241127	180100	766814139	1936	1936	1936	1936	0
82	20241127	180000	766814139	1936	1936	1936	1936	0
83	20241127	175900	766814139	1936	1936	1936	1936	0
84	20241127	175800	766814139	1936	1936	1936	1936	0
85	20241127	175700	766814139	1936	1936	1936	1936	0
86	20241127	175600	766814139	1936	1936	1936	1936	0
87	20241127	175500	766814139	1936	1936	1936	1936	0
88	20241127	175400	766814139	1936	1936	1936	1936	0
89	20241127	175300	766814139	1936	1936	1936	1936	0
90	20241127	175200	766814139	1936	1936	1936	1936	0
91	20241127	175100	766814139	1936	1936	1936	1936	0
92	20241127	175000	766814139	1936	1936	1936	1936	5192
93	20241127	174900	766814139	1936	1936	1936	1936	0
94	20241127	174800	766814139	1936	1936	1936	1936	0
95	20241127	174700	766814139	1936	1936	1936	1936	0
96	20241127	174600	766814139	1936	1936	1936	1936	0
97	20241127	174500	766814139	1936	1936	1936	1936	0
98	20241127	174400	766814139	1936	1936	1936	1936	0
99	20241127	174300	766814139	1936	1936	1936	1936	0
100	20241127	174200	766814139	1936	1936	1936	1936	0
101	20241127	174100	766814139	1936	1936	1936	1936	0
102	20241127	174000	766814139	1936	1936	1936	1936	0
103	20241127	173900	766814139	1936	1936	1936	1936	0
104	20241127	173800	766814139	1936	1936	1936	1936	0
105	20241127	173700	766814139	1936	1936	1936	1936	0
106	20241127	173600	766814139	1936	1936	1936	1936	0
107	20241127	173500	766814139	1936	1936	1936	1936	0
108	20241127	173400	766814139	1936	1936	1936	1936	0
109	20241127	173300	766814139	1936	1936	1936	1936	0
110	20241127	173200	766814139	1936	1936	1936	1936	0
111	20241127	173100	766814139	1936	1936	1936	1936	0
112	20241127	173000	766814139	1936	1936	1936	1936	0
113	20241127	172900	766814139	1936	1936	1936	1936	0
114	20241127	172800	766814139	1936	1936	1936	1936	0
115	20241127	172700	766814139	1936	1936	1936	1936	0
116	20241127	172600	766814139	1936	1936	1936	1936	0
117	20241127	172500	766814139	1936	1936	1936	1936	0
118	20241127	172400	766814139	1936	1936	1936	1936	0
119	20241127	172300	766814139	1936	1936	1936	1936	0
120	20241127	172200	766814139	1936	1936	1936	1936	0
121	20241127	172100	766814139	1936	1936	1936	1936	0
122	20241127	172000	766814139	1936	1936	1936	1936	5192
123	20241127	171900	766814139	1936	1936	1936	1936	0
124	20241127	171800	766814139	1936	1936	1936	1936	0
125	20241127	171700	766814139	1936	1936	1936	1936	0
126	20241127	171600	766814139	1936	1936	1936	1936	0
127	20241127	171500	766814139	1936	1936	1936	1936	0
128	20241127	171400	766814139	1936	1936	1936	1936	0
129	20241127	171300	766814139	1936	1936	1936	1936	0
130	20241127	171200	766814139	1936	1936	1936	1936	0
131	20241127	171100	766814139	1936	1936	1936	1936	0
132	20241127	171000	766814139	1936	1936	1936	1936	0
133	20241127	170900	766814139	1936	1936	1936	1936	0
134	20241127	170800	766814139	1936	1936	1936	1936	0
135	20241127	170700	766814139	1936	1936	1936	1936	0
136	20241127	170600	766814139	1936	1936	1936	1936	0
137	20241127	170500	766814139	1936	1936	1936	1936	0
138	20241127	170400	766814139	1936	1936	1936	1936	0
139	20241127	170300	766814139	1936	1936	1936	1936	0
140	20241127	170200	766814139	1936	1936	1936	1936	0
141	20241127	170100	766814139	1936	1936	1936	1936	0
142	20241127	170000	766814139	1936	1936	1936	1936	0
143	20241127	165900	766814139	1936	1936	1936	1936	0
144	20241127	165800	766814139	1936	1936	1936	1936	0
145	20241127	165700	766814139	1936	1936	1936	1936	0
146	20241127	165600	766814139	1936	1936	1936	1936	0
147	20241127	165500	766814139	1936	1936	1936	1936	0
148	20241127	165400	766814139	1936	1936	1936	1936	0
149	20241127	165300	766814139	1936	1936	1936	1936	0
150	20241127	165200	766814139	1936	1936	1936	1936	0
151	20241127	165100	766814139	1936	1936	1936	1936	0
152	20241127	165000	766814139	1936	1936	1936	1936	5192
153	20241127	164900	766814139	1936	1936	1936	1936	0
154	20241127	164800	766814139	1936	1936	1936	1936	0
155	20241127	164700	766814139	1936	1936	1936	1936	0
156	20241127	164600	766814139	1936	1936	1936	1936	0
157	20241127	164500	766814139	1936	1936	1936	1936	0
158	20241127	164400	766814139	1936	1936	1936	1936	0
159	20241127	164300	766814139	1936	1936	1936	1936	0
160	20241127	164200	766814139	1936	1936	1936	1936	0
161	20241127	164100	766814139	1936	1936	1936	1936	0
162	20241127	164000	766814139	1936	1936	1936	1936	0
163	20241127	163900	766814139	1936	1936	1936	1936	0
164	20241127	163800	766814139	1936	1936	1936	1936	0
165	20241127	163700	766814139	1936	1936	1936	1936	0
166	20241127	163600	766814139	1936	1936	1936	1936	0
167	20241127	163500	766814139	1936	1936	1936	1936	0
168	20241127	163400	766814139	1936	1936	1936	1936	0
169	20241127	163300	766814139	1936	1936	1936	1936	0
170	20241127	163200	766814139	1936	1936	1936	1936	0
171	20241127	163100	766814139	1936	1936	1936	1936	0
172	20241127	163000	766814139	1936	1936	1936	1936	0
173	20241127	162900	766814139	1936	1936	1936	1936	0
174	20241127	162800	766814139	1936	1936	1936	1936	0
175	20241127	162700	766814139	1936	1936	1936	1936	0
176	20241127	162600	766814139	1936	1936	1936	1936	0
177	20241127	162500	766814139	1936	1936	1936	1936	0
178	20241127	162400	766814139	1936	1936	1936	1936	0
179	20241127	162300	766814139	1936	1936	1936	1936	0
180	20241127	162200	766814139	1936	1936	1936	1936	0
181	20241127	162100	766814139	1936	1936	1936	1936	0
182	20241127	162000	766814139	1936	1936	1936	1936	5192
183	20241127	161900	766814139	1936	1936	1936	1936	0
184	20241127	161800	766814139	1936	1936	1936	1936	0
185	20241127	161700	766814139	1936	1936	1936	1936	0
186	20241127	161600	766814139	1936	1936	1936	1936	0
187	20241127	161500	766814139	1936	1936	1936	1936	0
188	20241127	161400	766814139	1936	1936	1936	1936	0
189	20241127	161300	766814139	1936	1936	1936	1936	0
190	20241127	161200	766814139	1936	1936	1936	1936	0
191	20241127	161100	766814139	1936	1936	1936	1936	0
192	20241127	161000	766814139	1936	1936	1936	1936	0
193	20241127	160900	766814139	1936	1936	1936	1936	0
194	20241127	160800	766814139	1936	1936	1936	1936	0
195	20241127	160700	766814139	1936	1936	1936	1936	0
196	20241127	160600	766814139	1936	1936	1936	1936	0
197	20241127	160500	766814139	1936	1936	1936	1936	0
198	20241127	160400	766814139	1936	1936	1936	1936	0
199	20241127	160300	766814139	1936	1936	1936	1936	0
200	20241127	160200	766814139	1936	1936	1936	1936	0
201	20241127	160100	766814139	1936	1936	1936	1936	0
202	20241127	160000	766814139	1936	1936	1936	1936	0
203	20241127	155900	766814139	1936	1936	1936	1936	0
204	20241127	155800	766814139	1936	1936	1936	1936	0
205	20241127	155700	766814139	1936	1936	1936	1936	0
206	20241127	155600	766814139	1936	1936	1936	1936	0
207	20241127	155500	766814139	1936	1936	1936	1936	0
208	20241127	155400	766814139	1936	1936	1936	1936	0
209	20241127	155300	766814139	1936	1936	1936	1936	0
210	20241127	155200	766814139	1936	1936	1936	1936	0
211	20241127	155100	766814139	1936	1936	1936	1936	0
212	20241127	155000	766814139	1936	1936	1936	1936	5192
213	20241127	154900	766814139	1936	1936	1936	1936	0
214	20241127	154800	766814139	1936	1936	1936	1936	0
215	20241127	154700	766814139	1936	1936	1936	1936	0
216	20241127	154600	766814139	1936	1936	1936	1936	0
217	20241127	154500	766814139	1936	1936	1936	1936	0
218	20241127	154400	766814139	1936	1936	1936	1936	0
219	20241127	154300	766814139	1936	1936	1936	1936	0
220	20241127	154200	766814139	1936	1936	1936	1936	0
221	20241127	154100	766814139	1936	1936	1936	1936	0
222	20241127	154000	766814139	1936	1936	1936	1936	0
223	20241127	153900	766814139	1936	1936	1936	1936	0
224	20241127	153800	766814139	1936	1936	1936	1936	0
225	20241127	153700	766814139	1936	1936	1936	1936	0
226	20241127	153600	766814139	1936	1936	1936	1936	0
227	20241127	153500	766814139	1936	1936	1936	1936	0
228	20241127	153400	766814139	1936	1936	1936	1936	0
229	20241127	153300	766814139	1936	1936	1936	1936	0
230	20241127	153200	766814139	1936	1936	1936	1936	0
231	20241127	153100	766814139	1936	1936	1936	1936	0
232	20241127	153000	766814139	1936	1936	1936	1936	5192
233	20241127	152900	756762427	1937	1937	1937	1937	0
234	20241127	152800	756762427	1937	1937	1937	1937	0
235	20241127	152700	756762427	1937	1937	1937	1937	0
236	20241127	152600	756762427	1937	1937	1937	1937	0
237	20241127	152500	756762427	1937	1937	1937	1937	0
238	20241127	152400	756762427	1937	1937	1937	1937	0
239	20241127	152300	756762427	1937	1937	1937	1937	0
240	20241127	152200	756762427	1937	1937	1937	1937	0
241	20241127	152100	756762427	1937	1937	1937	1937	0
242	20241127	152000	756762427	1937	1937	1937	1937	0
243	20241127	151900	756762427	1937	1926	1937	1925	12483
244	20241127	151800	732730013	1924	1930	1930	1924	10000
245	20241127	151700	713464767	1936	1936	1936	1936	833
246	20241127	151600	711852079	1929	1929	1929	1929	0
247	20241127	151500	711852079	1929	1929	1929	1929	1
248	20241127	151400	711850150	1939	1939	1939	1928	55640
249	20241127	151300	604521106	1939	1939	1939	1939	5376
250	20241127	151200	594097042	1940	1940	1940	1940	712
251	20241127	151100	592715762	1943	1943	1943	1943	0
252	20241127	151000	592715762	1943	1934	1943	1934	2317
253	20241127	150900	588224587	1934	1939	1940	1934	204
254	20241127	150800	587829038	1939	1939	1939	1939	2096
255	20241127	150700	583764894	1937	1937	1937	1937	670
256	20241127	150600	582467104	1934	1934	1934	1934	0
257	20241127	150500	582467104	1934	1934	1934	1934	1428
258	20241127	150400	579705352	1934	1933	1934	1933	1300
259	20241127	150300	577191452	1934	1934	1934	1934	2066
260	20241127	150200	573195808	1934	1935	1935	1934	202
261	20241127	150100	572805139	1936	1937	1937	1936	135
262	20241127	150000	572543749	1938	1939	1939	1938	511
263	20241127	145900	571553420	1939	1940	1940	1939	5143
264	20241127	145800	561577988	1941	1941	1941	1940	3985
265	20241127	145700	553846288	1941	1941	1941	1941	0
266	20241127	145600	553846288	1941	1944	1944	1941	2504
267	20241127	145500	548983410	1944	1944	1944	1944	520
268	20241127	145400	547972530	1944	1944	1945	1939	1565
269	20241127	145300	544934578	1940	1941	1941	1940	1000
270	20241127	145200	542994478	1944	1944	1944	1944	6
271	20241127	145100	542982814	1944	1944	1944	1944	999
272	20241127	145000	541040758	1944	1944	1944	1944	1
273	20241127	144900	541038814	1940	1940	1940	1940	400
274	20241127	144800	540262814	1940	1940	1940	1940	0
275	20241127	144700	540262814	1940	1944	1944	1940	283
276	20241127	144600	539713790	1944	1940	1944	1939	593
277	20241127	144500	538563443	1940	1940	1940	1940	303
278	20241127	144400	537975623	1940	1945	1945	1940	2859
279	20241127	144300	532426160	1945	1941	1945	1941	201
280	20241127	144200	532036015	1942	1942	1942	1942	1638
281	20241127	144100	528855019	1943	1943	1943	1943	241
282	20241127	144000	528386756	1948	1948	1949	1948	1816
283	20241127	143900	524848704	1949	1946	1949	1942	231
284	20241127	143800	524399261	1949	1946	1949	1945	1813
285	20241127	143700	520867082	1946	1942	1946	1942	10100
286	20241127	143600	501233463	1943	1942	1943	1942	4931
287	20241127	143500	491656573	1941	1936	1941	1936	10629
288	20241127	143400	471044388	1936	1936	1936	1936	1
289	20241127	143300	471042452	1935	1934	1935	1934	6294
290	20241127	143200	458863567	1934	1934	1934	1934	0
291	20241127	143100	458863567	1934	1934	1934	1934	2241
292	20241127	143000	454529473	1934	1934	1934	1934	0
293	20241127	142900	454529473	1934	1934	1934	1934	0
294	20241127	142800	454529473	1934	1934	1934	1934	6
295	20241127	142700	454517869	1934	1933	1934	1933	574
296	20241127	142600	453408307	1933	1933	1933	1933	5
297	20241127	142500	453398642	1932	1933	1933	1932	611
298	20241127	142400	452218189	1931	1931	1931	1931	1000
299	20241127	142300	450287189	1933	1933	1933	1933	372
300	20241127	142200	449568113	1934	1934	1934	1934	3
301	20241127	142100	449562311	1934	1934	1934	1934	0
302	20241127	142000	449562311	1934	1933	1934	1933	1100
303	20241127	141900	447434962	1931	1931	1931	1931	18
304	20241127	141800	447400204	1931	1933	1933	1931	243
305	20241127	141700	446930585	1934	1934	1934	1934	5
306	20241127	141600	446920915	1935	1935	1935	1935	20
307	20241127	141500	446882215	1930	1930	1930	1930	131
308	20241127	141400	446629385	1930	1930	1930	1930	200
309	20241127	141300	446243385	1930	1936	1936	1930	201
310	20241127	141200	445855449	1929	1930	1930	1929	3838
311	20241127	141100	438449115	1930	1933	1933	1930	8540
312	20241127	141000	421957235	1935	1935	1935	1935	61
313	20241127	140900	421839200	1933	1933	1933	1933	100
314	20241127	140800	421645900	1931	1931	1931	1931	0
315	20241127	140700	421645900	1931	1931	1931	1931	0
316	20241127	140600	421645900	1931	1932	1932	1931	150
317	20241127	140500	421356242	1931	1931	1931	1931	29
318	20241127	140400	421300243	1932	1934	1934	1932	176
319	20241127	140300	420960203	1934	1934	1934	1934	96
320	20241127	140200	420774539	1930	1934	1934	1930	92
321	20241127	140100	420596953	1930	1930	1930	1930	0
322	20241127	140000	420596953	1930	1930	1930	1930	5
323	20241127	135900	420587303	1930	1933	1933	1930	2382
324	20241127	135800	415990028	1933	1933	1933	1933	5
325	20241127	135700	415980363	1930	1930	1930	1930	164
326	20241127	135600	415663843	1931	1931	1931	1931	0
327	20241127	135500	415663843	1931	1934	1934	1931	7722
328	20241127	135400	400745795	1934	1934	1934	1934	0
329	20241127	135300	400745795	1934	1934	1934	1933	291
330	20241127	135200	400183073	1933	1933	1933	1933	1
331	20241127	135100	400181140	1933	1934	1934	1933	540
332	20241127	135000	399136862	1934	1934	1934	1934	72
333	20241127	134900	398997614	1938	1938	1938	1938	0
334	20241127	134800	398997614	1938	1938	1938	1938	1
335	20241127	134700	398995676	1933	1933	1933	1933	1020
336	20241127	134600	397024016	1933	1939	1939	1933	2040
337	20241127	134500	393080636	1939	1939	1939	1939	0
338	20241127	134400	393080636	1939	1939	1939	1939	2
339	20241127	134300	393076758	1939	1939	1939	1939	1
340	20241127	134200	393074819	1933	1933	1933	1933	0
341	20241127	134100	393074819	1933	1939	1939	1933	9101
342	20241127	134000	375465856	1938	1934	1938	1934	11695
343	20241127	133900	352828554	1935	1938	1938	1935	131
344	20241127	133800	352575066	1935	1935	1935	1935	35
345	20241127	133700	352507341	1935	1938	1938	1935	201
346	20241127	133600	352118103	1935	1935	1935	1935	150
347	20241127	133500	351827853	1934	1936	1936	1934	845
348	20241127	133400	350192731	1938	1938	1938	1938	52
349	20241127	133300	350091955	1936	1938	1938	1936	3
350	20241127	133200	350086145	1936	1936	1936	1936	100
351	20241127	133100	349892545	1936	1936	1936	1936	0
352	20241127	133000	349892545	1936	1938	1938	1936	1600
353	20241127	132900	346791945	1938	1938	1938	1938	11
354	20241127	132800	346770627	1938	1938	1938	1938	0
355	20241127	132700	346770627	1938	1938	1938	1938	61
356	20241127	132600	346652409	1938	1938	1938	1938	51
357	20241127	132500	346553571	1938	1938	1938	1938	1
358	20241127	132400	346551633	1935	1935	1935	1935	50
359	20241127	132300	346454883	1938	1938	1938	1938	1150
360	20241127	132200	344226183	1937	1934	1937	1934	360
361	20241127	132100	343529118	1937	1934	1937	1934	805
362	20241127	132000	341970148	1933	1936	1936	1933	2085
363	20241127	131900	337937603	1937	1936	1937	1936	30
364	20241127	131800	337879498	1937	1937	1937	1937	0
365	20241127	131700	337879498	1937	1937	1937	1937	0
366	20241127	131600	337879498	1937	1937	1937	1937	100
367	20241127	131500	337685798	1939	1939	1939	1939	1
368	20241127	131400	337683859	1939	1939	1939	1939	99
369	20241127	131300	337491898	1939	1939	1939	1939	200
370	20241127	131200	337104098	1937	1938	1938	1937	130
371	20241127	131100	336852188	1938	1938	1938	1938	0
372	20241127	131000	336852188	1938	1938	1938	1938	100
373	20241127	130900	336658388	1937	1937	1937	1937	72
374	20241127	130800	336518924	1937	1937	1937	1937	0
375	20241127	130700	336518924	1937	1937	1937	1937	50
376	20241127	130600	336422074	1939	1939	1939	1939	0
377	20241127	130500	336422074	1939	1939	1939	1939	508
378	20241127	130400	335437062	1939	1939	1939	1939	1
379	20241127	130300	335435123	1934	1934	1934	1934	90
380	20241127	130200	335261063	1934	1934	1934	1934	50
381	20241127	130100	335164363	1934	1934	1934	1934	285
382	20241127	130000	334613173	1933	1934	1934	1933	102
383	20241127	125900	334416005	1934	1934	1934	1934	2
384	20241127	125800	334412137	1934	1934	1934	1934	4003
385	20241127	125700	326670335	1934	1934	1934	1934	300
386	20241127	125600	326090135	1933	1933	1933	1933	60
387	20241127	125500	325974155	1938	1936	1938	1936	2993
388	20241127	125400	320176129	1936	1936	1936	1936	0
389	20241127	125300	320176129	1936	1935	1936	1935	2360
390	20241127	125200	315608429	1934	1934	1934	1934	379
391	20241127	125100	314875443	1934	1935	1935	1934	15
392	20241127	125000	314846428	1935	1935	1935	1935	38
393	20241127	124900	314772898	1935	1935	1935	1935	0
394	20241127	124800	314772898	1935	1935	1935	1935	2
395	20241127	124700	314769028	1936	1936	1936	1936	0
396	20241127	124600	314769028	1936	1936	1936	1936	0
397	20241127	124500	314769028	1936	1936	1937	1935	1821
398	20241127	124400	311243576	1934	1935	1936	1934	11
399	20241127	124300	311222287	1937	1937	1937	1937	36
400	20241127	124200	311152555	1937	1936	1937	1936	6371
401	20241127	124100	298812056	1935	1935	1935	1935	302
402	20241127	124000	298227686	1933	1934	1935	1933	562
403	20241127	123900	297140424	1934	1934	1934	1934	5
404	20241127	123800	297130754	1934	1934	1934	1934	4
405	20241127	123700	297123018	1934	1934	1934	1934	4
406	20241127	123600	297115282	1934	1934	1934	1934	240
407	20241127	123500	296651122	1934	1934	1934	1934	140
408	20241127	123400	296380362	1934	1934	1934	1934	20
409	20241127	123300	296341682	1935	1935	1935	1935	0
410	20241127	123200	296341682	1935	1935	1935	1935	50
411	20241127	123100	296244932	1935	1935	1935	1935	71
412	20241127	123000	296107547	1935	1935	1935	1935	0
413	20241127	122900	296107547	1935	1935	1935	1935	3
414	20241127	122800	296101742	1937	1937	1937	1937	9
415	20241127	122700	296084309	1936	1936	1936	1936	100
416	20241127	122600	295890709	1936	1934	1936	1934	800
417	20241127	122500	294342045	1936	1936	1936	1936	1
418	20241127	122400	294340109	1935	1935	1935	1935	2
419	20241127	122300	294336239	1934	1934	1934	1934	159
420	20241127	122200	294028733	1936	1936	1936	1936	23
421	20241127	122100	293984205	1934	1934	1934	1934	0
422	20241127	122000	293984205	1934	1934	1934	1934	0
423	20241127	121900	293984205	1934	1934	1934	1934	0
424	20241127	121800	293984205	1934	1936	1936	1934	2
425	20241127	121700	293980335	1936	1936	1936	1936	161
426	20241127	121600	293668639	1934	1934	1934	1934	232
427	20241127	121500	293219951	1934	1936	1936	1934	110
428	20241127	121400	293007186	1935	1935	1935	1935	50
429	20241127	121300	292910436	1935	1935	1935	1935	0
430	20241127	121200	292910436	1935	1935	1935	1935	699
431	20241127	121100	291557871	1936	1935	1936	1935	11055
432	20241127	121000	270162033	1935	1933	1935	1933	1551
433	20241127	120900	267160851	1934	1934	1934	1934	1
434	20241127	120800	267158917	1933	1932	1933	1932	2
435	20241127	120700	267155052	1929	1929	1929	1929	0
436	20241127	120600	267155052	1929	1929	1929	1929	4
437	20241127	120500	267147336	1935	1934	1935	1929	77
438	20241127	120400	266998423	1929	1930	1934	1929	504
439	20241127	120300	266026092	1930	1930	1930	1930	0
440	20241127	120200	266026092	1930	1930	1930	1930	2
441	20241127	120100	266022232	1929	1929	1929	1929	0
442	20241127	120000	266022232	1929	1933	1933	1929	500
443	20241127	115900	265056485	1933	1933	1933	1933	0
444	20241127	115800	265056485	1933	1933	1933	1933	0
445	20241127	115700	265056485	1933	1933	1933	1933	0
446	20241127	115600	265056485	1933	1933	1933	1933	607
447	20241127	115500	263883154	1935	1935	1935	1935	1
448	20241127	115400	263881219	1933	1933	1933	1933	1
449	20241127	115300	263879286	1934	1932	1934	1932	1010
450	20241127	115200	261927279	1932	1932	1932	1932	1
451	20241127	115100	261925347	1928	1928	1928	1928	1
452	20241127	115000	261923419	1932	1934	1934	1928	7
453	20241127	114900	261909889	1933	1928	1933	1928	503
454	20241127	114800	260940096	1928	1928	1928	1928	0
455	20241127	114700	260940096	1928	1928	1928	1928	1231
456	20241127	114600	258566728	1934	1928	1934	1928	699
457	20241127	114500	257219050	1929	1930	1930	1929	1441
458	20241127	114400	254438631	1934	1933	1934	1933	2
459	20241127	114300	254434764	1930	1930	1930	1930	950
460	20241127	114200	252601264	1934	1934	1934	1934	1
461	20241127	114100	252599330	1930	1934	1934	1930	3
462	20241127	114000	252593532	1930	1930	1930	1930	0
463	20241127	113900	252593532	1930	1930	1930	1930	0
464	20241127	113800	252593532	1930	1930	1934	1930	177
465	20241127	113700	252251914	1930	1930	1930	1930	0
466	20241127	113600	252251914	1930	1930	1930	1930	72
467	20241127	113500	252112954	1929	1935	1935	1929	955
468	20241127	113400	250267195	1935	1935	1935	1935	1
469	20241127	113300	250265260	1935	1935	1935	1935	0
470	20241127	113200	250265260	1935	1934	1935	1934	1104
471	20241127	113100	248130123	1934	1934	1934	1934	0
472	20241127	113000	248130123	1934	1933	1934	1933	301
473	20241127	112900	247548289	1929	1929	1929	1929	5
474	20241127	112800	247538644	1929	1930	1930	1929	1241
475	20241127	112700	245144752	1935	1935	1935	1935	0
476	20241127	112600	245144752	1935	1935	1935	1935	0
477	20241127	112500	245144752	1935	1935	1935	1935	0
478	20241127	112400	245144752	1935	1935	1935	1935	0
479	20241127	112300	245144752	1935	1935	1935	1935	0
480	20241127	112200	245144752	1935	1935	1935	1935	0
481	20241127	112100	245144752	1935	1935	1935	1935	0
482	20241127	112000	245144752	1935	1935	1935	1935	0
483	20241127	111900	245144752	1935	1935	1935	1935	0
484	20241127	111800	245144752	1935	1935	1935	1935	0
485	20241127	111700	245144752	1935	1935	1935	1935	1
486	20241127	111600	245142817	1928	1928	1928	1928	1
487	20241127	111500	245140889	1935	1935	1935	1935	0
488	20241127	111400	245140889	1935	1930	1935	1929	523
489	20241127	111300	244131622	1936	1936	1936	1936	0
490	20241127	111200	244131622	1936	1936	1936	1936	0
491	20241127	111100	244131622	1936	1936	1936	1936	1000
492	20241127	111000	242195622	1936	1935	1936	1935	5286
493	20241127	110900	231966586	1935	1935	1935	1935	0
494	20241127	110800	231966586	1935	1935	1935	1935	0
495	20241127	110700	231966586	1935	1935	1935	1935	300
496	20241127	110600	231386086	1935	1935	1935	1935	1
497	20241127	110500	231384151	1928	1935	1935	1928	203
498	20241127	110400	230992067	1935	1935	1935	1935	1
499	20241127	110300	230990132	1928	1928	1928	1928	0
500	20241127	110200	230990132	1928	1928	1928	1928	600
501	20241127	110100	229833332	1928	1928	1928	1928	0
502	20241127	110000	229833332	1928	1936	1936	1928	57
503	20241127	105900	229723040	1936	1936	1936	1936	0
504	20241127	105800	229723040	1936	1936	1936	1936	101
505	20241127	105700	229527504	1928	1936	1936	1928	10
506	20241127	105600	229508160	1936	1936	1936	1936	0
507	20241127	105500	229508160	1936	1936	1936	1936	0
508	20241127	105400	229508160	1936	1936	1936	1936	1
509	20241127	105300	229506224	1928	1936	1936	1928	28
510	20241127	105200	229452024	1936	1935	1936	1935	4325
511	20241127	105100	221082774	1935	1935	1935	1935	1
512	20241127	105000	221080839	1927	1934	1935	1927	1502
513	20241127	104900	218174478	1935	1935	1935	1933	51
514	20241127	104800	218075818	1934	1933	1934	1933	124
515	20241127	104700	217836006	1933	1926	1933	1926	2
516	20241127	104600	217832147	1933	1933	1933	1933	1
517	20241127	104500	217830214	1932	1932	1932	1932	4
518	20241127	104400	217822486	1932	1932	1932	1932	1
519	20241127	104300	217820554	1923	1924	1924	1923	30
520	20241127	104200	217762860	1923	1932	1932	1923	1000
521	20241127	104100	215839403	1931	1931	1931	1931	41
522	20241127	104000	215760232	1930	1934	1934	1927	3
523	20241127	103900	215754441	1931	1931	1931	1931	0
524	20241127	103800	215754441	1931	1931	1931	1931	1
525	20241127	103700	215752510	1933	1933	1933	1933	517
526	20241127	103600	214753149	1934	1934	1934	1934	0
527	20241127	103500	214753149	1934	1934	1934	1934	0
528	20241127	103400	214753149	1934	1934	1934	1934	0
529	20241127	103300	214753149	1934	1934	1934	1934	0
530	20241127	103200	214753149	1934	1934	1934	1934	0
531	20241127	103100	214753149	1934	1931	1934	1925	3559
532	20241127	103000	207878812	1924	1924	1924	1924	0
533	20241127	102900	207878812	1924	1924	1924	1924	0
534	20241127	102800	207878812	1924	1924	1924	1924	16
535	20241127	102700	207848028	1932	1932	1932	1932	1
536	20241127	102600	207846096	1923	1923	1932	1923	12
537	20241127	102500	207823011	1933	1933	1933	1933	0
538	20241127	102400	207823011	1933	1933	1933	1933	0
539	20241127	102300	207823011	1933	1933	1933	1933	1000
540	20241127	102200	205890011	1933	1933	1933	1933	5
541	20241127	102100	205880346	1933	1932	1933	1932	20
542	20241127	102000	205841687	1933	1933	1933	1933	0
543	20241127	101900	205841687	1933	1932	1933	1921	2019
544	20241127	101800	201940176	1933	1933	1933	1933	0
545	20241127	101700	201940176	1933	1933	1933	1933	0
546	20241127	101600	201940176	1933	1932	1933	1932	11
547	20241127	101500	201918914	1933	1922	1933	1922	807
548	20241127	101400	200367849	1934	1934	1934	1934	1
549	20241127	101300	200365915	1922	1927	1927	1922	600
550	20241127	101200	199211031	1935	1935	1935	1935	2
551	20241127	101100	199207161	1935	1935	1935	1934	6
552	20241127	101000	199195552	1927	1933	1935	1927	1002
553	20241127	100900	197257001	1933	1928	1933	1928	18
554	20241127	100800	197222267	1933	1933	1933	1933	0
555	20241127	100700	197222267	1933	1932	1933	1930	2002
556	20241127	100600	193352409	1933	1932	1933	1932	11
557	20241127	100500	193331147	1933	1933	1933	1930	1527
558	20241127	100400	190384025	1932	1931	1932	1930	828
559	20241127	100300	188784868	1930	1930	1930	1930	526
560	20241127	100200	187769688	1929	1927	1929	1927	1165
561	20241127	100100	185522426	1928	1928	1928	1928	2004
562	20241127	100000	181658714	1927	1926	1927	1926	73
563	20241127	095900	181518115	1926	1926	1926	1926	0
564	20241127	095800	181518115	1926	1926	1926	1926	34
565	20241127	095700	181452631	1925	1925	1925	1925	0
566	20241127	095600	181452631	1925	1924	1925	1924	614
567	20241127	095500	180270682	1923	1923	1924	1923	3850
568	20241127	095400	172866981	1923	1920	1923	1920	2994
569	20241127	095300	167109522	1923	1923	1923	1923	1690
570	20241127	095200	163859652	1923	1918	1923	1918	518
571	20241127	095100	162864458	1917	1912	1917	1912	5177
572	20241127	095000	152964713	1912	1911	1912	1911	2009
573	20241127	094900	149123514	1914	1914	1914	1914	17
574	20241127	094800	149090976	1914	1904	1914	1901	642
575	20241127	094700	147869971	1911	1911	1916	1911	1202
576	20241127	094600	145572941	1911	1911	1911	1911	486
577	20241127	094500	144644195	1911	1901	1911	1901	618
578	20241127	094400	143469228	1901	1904	1910	1900	12167
579	20241127	094300	120327900	1904	1911	1911	1903	2317
580	20241127	094200	115918469	1911	1913	1913	1903	5383
581	20241127	094100	105667188	1913	1911	1913	1911	2
582	20241127	094000	105663364	1910	1910	1910	1910	0
583	20241127	093900	105663364	1910	1909	1910	1909	2
584	20241127	093800	105659545	1905	1906	1906	1905	4334
585	20241127	093700	97402666	1906	1907	1907	1905	5985
586	20241127	093600	85996620	1906	1914	1914	1906	1324
587	20241127	093500	83472568	1907	1914	1914	1907	4296
588	20241127	093400	75277154	1916	1916	1916	1916	0
589	20241127	093300	75277154	1916	1916	1916	1916	16
590	20241127	093200	75246498	1912	1913	1913	1912	401
591	20241127	093100	74479785	1912	1913	1913	1912	494
592	20241127	093000	73535255	1917	1917	1917	1917	0
593	20241127	092900	73535255	1917	1912	1917	1909	4182
594	20241127	092800	65546142	1912	1915	1915	1912	3635
595	20241127	092700	58592811	1919	1916	1919	1914	301
596	20241127	092600	58016423	1921	1921	1921	1921	0
597	20241127	092500	58016423	1921	1921	1921	1921	0
598	20241127	092400	58016423	1921	1921	1921	1921	1
599	20241127	092300	58014502	1921	1921	1921	1921	11
600	20241127	092200	57993371	1913	1914	1914	1913	3021
601	20241127	092100	52212786	1915	1920	1920	1915	3003
602	20241127	092000	46461422	1923	1919	1923	1919	131
603	20241127	091900	46210029	1919	1919	1919	1919	50
604	20241127	091800	46114079	1919	1919	1919	1915	4585
605	20241127	091700	37326195	1919	1926	1930	1919	9936
606	20241127	091600	18223969	1926	1926	1926	1926	87
607	20241127	091500	18056407	1933	1933	1933	1933	0
608	20241127	091400	18056407	1933	1933	1933	1933	0
609	20241127	091300	18056407	1933	1926	1933	1926	124
610	20241127	091200	17817233	1933	1926	1933	1926	22
611	20241127	091100	17774854	1926	1926	1926	1926	700
612	20241127	091000	16426654	1926	1926	1926	1926	0
613	20241127	090900	16426654	1926	1930	1930	1926	56
614	20241127	090800	16318746	1930	1929	1930	1929	3629
615	20241127	090700	9316586	1930	1930	1930	1930	0
616	20241127	090600	9316586	1930	1930	1930	1930	0
617	20241127	090500	9316586	1930	1930	1930	1930	205
618	20241127	090400	8920936	1930	1922	1930	1922	315
619	20241127	090300	8313010	1930	1936	1936	1930	243
620	20241127	090200	7844014	1930	1930	1930	1930	210
621	20241127	090100	7438714	1940	1934	1940	1922	1221
622	20241127	090000	5085184	1939	1935	1939	1935	2628