KissMeData/023440/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	190900	642156188	1890	1890	1890	1890	8974
3	20241125	190800	642156188	1890	1890	1890	1890	0
4	20241125	190700	642156188	1890	1890	1890	1890	0
5	20241125	190600	642156188	1890	1890	1890	1890	0
6	20241125	190500	642156188	1890	1890	1890	1890	0
7	20241125	190400	642156188	1890	1890	1890	1890	0
8	20241125	190300	642156188	1890	1890	1890	1890	0
9	20241125	190200	642156188	1890	1890	1890	1890	0
10	20241125	190100	642156188	1890	1890	1890	1890	0
11	20241125	190000	642156188	1890	1890	1890	1890	0
12	20241125	185900	642156188	1890	1890	1890	1890	0
13	20241125	185800	642156188	1890	1890	1890	1890	0
14	20241125	185700	642156188	1890	1890	1890	1890	0
15	20241125	185600	642156188	1890	1890	1890	1890	0
16	20241125	185500	642156188	1890	1890	1890	1890	0
17	20241125	185400	642156188	1890	1890	1890	1890	0
18	20241125	185300	642156188	1890	1890	1890	1890	0
19	20241125	185200	642156188	1890	1890	1890	1890	0
20	20241125	185100	642156188	1890	1890	1890	1890	0
21	20241125	185000	642156188	1890	1890	1890	1890	0
22	20241125	184900	642156188	1890	1890	1890	1890	0
23	20241125	184800	642156188	1890	1890	1890	1890	0
24	20241125	184700	642156188	1890	1890	1890	1890	0
25	20241125	184600	642156188	1890	1890	1890	1890	0
26	20241125	184500	642156188	1890	1890	1890	1890	0
27	20241125	184400	642156188	1890	1890	1890	1890	0
28	20241125	184300	642156188	1890	1890	1890	1890	0
29	20241125	184200	642156188	1890	1890	1890	1890	0
30	20241125	184100	642156188	1890	1890	1890	1890	0
31	20241125	184000	642156188	1890	1890	1890	1890	0
32	20241125	183900	642156188	1890	1890	1890	1890	8974
33	20241125	183800	642156188	1890	1890	1890	1890	0
34	20241125	183700	642156188	1890	1890	1890	1890	0
35	20241125	183600	642156188	1890	1890	1890	1890	0
36	20241125	183500	642156188	1890	1890	1890	1890	0
37	20241125	183400	642156188	1890	1890	1890	1890	0
38	20241125	183300	642156188	1890	1890	1890	1890	0
39	20241125	183200	642156188	1890	1890	1890	1890	0
40	20241125	183100	642156188	1890	1890	1890	1890	0
41	20241125	183000	642156188	1890	1890	1890	1890	0
42	20241125	182900	642156188	1890	1890	1890	1890	0
43	20241125	182800	642156188	1890	1890	1890	1890	0
44	20241125	182700	642156188	1890	1890	1890	1890	0
45	20241125	182600	642156188	1890	1890	1890	1890	0
46	20241125	182500	642156188	1890	1890	1890	1890	0
47	20241125	182400	642156188	1890	1890	1890	1890	0
48	20241125	182300	642156188	1890	1890	1890	1890	0
49	20241125	182200	642156188	1890	1890	1890	1890	0
50	20241125	182100	642156188	1890	1890	1890	1890	0
51	20241125	182000	642156188	1890	1890	1890	1890	0
52	20241125	181900	642156188	1890	1890	1890	1890	0
53	20241125	181800	642156188	1890	1890	1890	1890	0
54	20241125	181700	642156188	1890	1890	1890	1890	0
55	20241125	181600	642156188	1890	1890	1890	1890	0
56	20241125	181500	642156188	1890	1890	1890	1890	0
57	20241125	181400	642156188	1890	1890	1890	1890	0
58	20241125	181300	642156188	1890	1890	1890	1890	0
59	20241125	181200	642156188	1890	1890	1890	1890	0
60	20241125	181100	642156188	1890	1890	1890	1890	0
61	20241125	181000	642156188	1890	1890	1890	1890	0
62	20241125	180900	642156188	1890	1890	1890	1890	8974
63	20241125	180800	642156188	1890	1890	1890	1890	0
64	20241125	180700	642156188	1890	1890	1890	1890	0
65	20241125	180600	642156188	1890	1890	1890	1890	0
66	20241125	180500	642156188	1890	1890	1890	1890	0
67	20241125	180400	642156188	1890	1890	1890	1890	0
68	20241125	180300	642156188	1890	1890	1890	1890	0
69	20241125	180200	642156188	1890	1890	1890	1890	0
70	20241125	180100	642156188	1890	1890	1890	1890	0
71	20241125	180000	642156188	1890	1890	1890	1890	0
72	20241125	175900	642156188	1890	1890	1890	1890	0
73	20241125	175800	642156188	1890	1890	1890	1890	0
74	20241125	175700	642156188	1890	1890	1890	1890	0
75	20241125	175600	642156188	1890	1890	1890	1890	0
76	20241125	175500	642156188	1890	1890	1890	1890	0
77	20241125	175400	642156188	1890	1890	1890	1890	0
78	20241125	175300	642156188	1890	1890	1890	1890	0
79	20241125	175200	642156188	1890	1890	1890	1890	0
80	20241125	175100	642156188	1890	1890	1890	1890	0
81	20241125	175000	642156188	1890	1890	1890	1890	0
82	20241125	174900	642156188	1890	1890	1890	1890	0
83	20241125	174800	642156188	1890	1890	1890	1890	0
84	20241125	174700	642156188	1890	1890	1890	1890	0
85	20241125	174600	642156188	1890	1890	1890	1890	0
86	20241125	174500	642156188	1890	1890	1890	1890	0
87	20241125	174400	642156188	1890	1890	1890	1890	0
88	20241125	174300	642156188	1890	1890	1890	1890	0
89	20241125	174200	642156188	1890	1890	1890	1890	0
90	20241125	174100	642156188	1890	1890	1890	1890	0
91	20241125	174000	642156188	1890	1890	1890	1890	0
92	20241125	173900	642156188	1890	1890	1890	1890	8974
93	20241125	173800	642156188	1890	1890	1890	1890	0
94	20241125	173700	642156188	1890	1890	1890	1890	0
95	20241125	173600	642156188	1890	1890	1890	1890	0
96	20241125	173500	642156188	1890	1890	1890	1890	0
97	20241125	173400	642156188	1890	1890	1890	1890	0
98	20241125	173300	642156188	1890	1890	1890	1890	0
99	20241125	173200	642156188	1890	1890	1890	1890	0
100	20241125	173100	642156188	1890	1890	1890	1890	0
101	20241125	173000	642156188	1890	1890	1890	1890	0
102	20241125	172900	642156188	1890	1890	1890	1890	0
103	20241125	172800	642156188	1890	1890	1890	1890	0
104	20241125	172700	642156188	1890	1890	1890	1890	0
105	20241125	172600	642156188	1890	1890	1890	1890	0
106	20241125	172500	642156188	1890	1890	1890	1890	0
107	20241125	172400	642156188	1890	1890	1890	1890	0
108	20241125	172300	642156188	1890	1890	1890	1890	0
109	20241125	172200	642156188	1890	1890	1890	1890	0
110	20241125	172100	642156188	1890	1890	1890	1890	0
111	20241125	172000	642156188	1890	1890	1890	1890	0
112	20241125	171900	642156188	1890	1890	1890	1890	0
113	20241125	171800	642156188	1890	1890	1890	1890	0
114	20241125	171700	642156188	1890	1890	1890	1890	0
115	20241125	171600	642156188	1890	1890	1890	1890	0
116	20241125	171500	642156188	1890	1890	1890	1890	0
117	20241125	171400	642156188	1890	1890	1890	1890	0
118	20241125	171300	642156188	1890	1890	1890	1890	0
119	20241125	171200	642156188	1890	1890	1890	1890	0
120	20241125	171100	642156188	1890	1890	1890	1890	0
121	20241125	171000	642156188	1890	1890	1890	1890	0
122	20241125	170900	642156188	1890	1890	1890	1890	8974
123	20241125	170800	642156188	1890	1890	1890	1890	0
124	20241125	170700	642156188	1890	1890	1890	1890	0
125	20241125	170600	642156188	1890	1890	1890	1890	0
126	20241125	170500	642156188	1890	1890	1890	1890	0
127	20241125	170400	642156188	1890	1890	1890	1890	0
128	20241125	170300	642156188	1890	1890	1890	1890	0
129	20241125	170200	642156188	1890	1890	1890	1890	0
130	20241125	170100	642156188	1890	1890	1890	1890	0
131	20241125	170000	642156188	1890	1890	1890	1890	0
132	20241125	165900	642156188	1890	1890	1890	1890	0
133	20241125	165800	642156188	1890	1890	1890	1890	0
134	20241125	165700	642156188	1890	1890	1890	1890	0
135	20241125	165600	642156188	1890	1890	1890	1890	0
136	20241125	165500	642156188	1890	1890	1890	1890	0
137	20241125	165400	642156188	1890	1890	1890	1890	0
138	20241125	165300	642156188	1890	1890	1890	1890	0
139	20241125	165200	642156188	1890	1890	1890	1890	0
140	20241125	165100	642156188	1890	1890	1890	1890	0
141	20241125	165000	642156188	1890	1890	1890	1890	0
142	20241125	164900	642156188	1890	1890	1890	1890	0
143	20241125	164800	642156188	1890	1890	1890	1890	0
144	20241125	164700	642156188	1890	1890	1890	1890	0
145	20241125	164600	642156188	1890	1890	1890	1890	0
146	20241125	164500	642156188	1890	1890	1890	1890	0
147	20241125	164400	642156188	1890	1890	1890	1890	0
148	20241125	164300	642156188	1890	1890	1890	1890	0
149	20241125	164200	642156188	1890	1890	1890	1890	0
150	20241125	164100	642156188	1890	1890	1890	1890	0
151	20241125	164000	642156188	1890	1890	1890	1890	0
152	20241125	163900	642156188	1890	1890	1890	1890	8974
153	20241125	163800	642156188	1890	1890	1890	1890	0
154	20241125	163700	642156188	1890	1890	1890	1890	0
155	20241125	163600	642156188	1890	1890	1890	1890	0
156	20241125	163500	642156188	1890	1890	1890	1890	0
157	20241125	163400	642156188	1890	1890	1890	1890	0
158	20241125	163300	642156188	1890	1890	1890	1890	0
159	20241125	163200	642156188	1890	1890	1890	1890	0
160	20241125	163100	642156188	1890	1890	1890	1890	0
161	20241125	163000	642156188	1890	1890	1890	1890	0
162	20241125	162900	642156188	1890	1890	1890	1890	0
163	20241125	162800	642156188	1890	1890	1890	1890	0
164	20241125	162700	642156188	1890	1890	1890	1890	0
165	20241125	162600	642156188	1890	1890	1890	1890	0
166	20241125	162500	642156188	1890	1890	1890	1890	0
167	20241125	162400	642156188	1890	1890	1890	1890	0
168	20241125	162300	642156188	1890	1890	1890	1890	0
169	20241125	162200	642156188	1890	1890	1890	1890	0
170	20241125	162100	642156188	1890	1890	1890	1890	0
171	20241125	162000	642156188	1890	1890	1890	1890	0
172	20241125	161900	642156188	1890	1890	1890	1890	0
173	20241125	161800	642156188	1890	1890	1890	1890	0
174	20241125	161700	642156188	1890	1890	1890	1890	0
175	20241125	161600	642156188	1890	1890	1890	1890	0
176	20241125	161500	642156188	1890	1890	1890	1890	0
177	20241125	161400	642156188	1890	1890	1890	1890	0
178	20241125	161300	642156188	1890	1890	1890	1890	0
179	20241125	161200	642156188	1890	1890	1890	1890	0
180	20241125	161100	642156188	1890	1890	1890	1890	0
181	20241125	161000	642156188	1890	1890	1890	1890	0
182	20241125	160900	642156188	1890	1890	1890	1890	8974
183	20241125	160800	642156188	1890	1890	1890	1890	0
184	20241125	160700	642156188	1890	1890	1890	1890	0
185	20241125	160600	642156188	1890	1890	1890	1890	0
186	20241125	160500	642156188	1890	1890	1890	1890	0
187	20241125	160400	642156188	1890	1890	1890	1890	0
188	20241125	160300	642156188	1890	1890	1890	1890	0
189	20241125	160200	642156188	1890	1890	1890	1890	0
190	20241125	160100	642156188	1890	1890	1890	1890	0
191	20241125	160000	642156188	1890	1890	1890	1890	0
192	20241125	155900	642156188	1890	1890	1890	1890	0
193	20241125	155800	642156188	1890	1890	1890	1890	0
194	20241125	155700	642156188	1890	1890	1890	1890	0
195	20241125	155600	642156188	1890	1890	1890	1890	0
196	20241125	155500	642156188	1890	1890	1890	1890	0
197	20241125	155400	642156188	1890	1890	1890	1890	0
198	20241125	155300	642156188	1890	1890	1890	1890	0
199	20241125	155200	642156188	1890	1890	1890	1890	0
200	20241125	155100	642156188	1890	1890	1890	1890	0
201	20241125	155000	642156188	1890	1890	1890	1890	0
202	20241125	154900	642156188	1890	1890	1890	1890	0
203	20241125	154800	642156188	1890	1890	1890	1890	0
204	20241125	154700	642156188	1890	1890	1890	1890	0
205	20241125	154600	642156188	1890	1890	1890	1890	0
206	20241125	154500	642156188	1890	1890	1890	1890	0
207	20241125	154400	642156188	1890	1890	1890	1890	0
208	20241125	154300	642156188	1890	1890	1890	1890	0
209	20241125	154200	642156188	1890	1890	1890	1890	0
210	20241125	154100	642156188	1890	1890	1890	1890	0
211	20241125	154000	642156188	1890	1890	1890	1890	0
212	20241125	153900	642156188	1890	1890	1890	1890	8974
213	20241125	153800	642156188	1890	1890	1890	1890	0
214	20241125	153700	642156188	1890	1890	1890	1890	0
215	20241125	153600	642156188	1890	1890	1890	1890	0
216	20241125	153500	642156188	1890	1890	1890	1890	0
217	20241125	153400	642156188	1890	1890	1890	1890	0
218	20241125	153300	642156188	1890	1890	1890	1890	0
219	20241125	153200	642156188	1890	1890	1890	1890	0
220	20241125	153100	642156188	1890	1890	1890	1890	0
221	20241125	153000	642156188	1890	1890	1890	1890	8974
222	20241125	152900	625195328	1893	1893	1893	1893	0
223	20241125	152800	625195328	1893	1893	1893	1893	0
224	20241125	152700	625195328	1893	1893	1893	1893	0
225	20241125	152600	625195328	1893	1893	1893	1893	0
226	20241125	152500	625195328	1893	1893	1893	1893	0
227	20241125	152400	625195328	1893	1893	1893	1893	0
228	20241125	152300	625195328	1893	1893	1893	1893	0
229	20241125	152200	625195328	1893	1893	1893	1893	0
230	20241125	152100	625195328	1893	1893	1893	1893	0
231	20241125	152000	625195328	1893	1893	1893	1893	0
232	20241125	151900	625195328	1893	1893	1893	1893	10
233	20241125	151800	625176398	1893	1893	1893	1893	500
234	20241125	151700	624229898	1896	1893	1896	1893	20
235	20241125	151600	624192035	1896	1896	1896	1896	0
236	20241125	151500	624192035	1896	1896	1896	1896	163
237	20241125	151400	623882987	1896	1896	1896	1896	14
238	20241125	151300	623856443	1896	1897	1897	1896	100
239	20241125	151200	623666842	1896	1896	1896	1896	0
240	20241125	151100	623666842	1896	1896	1896	1896	0
241	20241125	151000	623666842	1896	1896	1896	1896	26
242	20241125	150900	623617546	1897	1895	1897	1895	15
243	20241125	150800	623589119	1897	1897	1897	1891	883
244	20241125	150700	621918970	1891	1895	1895	1891	5045
245	20241125	150600	612372441	1898	1898	1898	1898	0
246	20241125	150500	612372441	1898	1898	1898	1898	183
247	20241125	150400	612025107	1899	1899	1899	1899	0
248	20241125	150300	612025107	1899	1899	1899	1899	0
249	20241125	150200	612025107	1899	1898	1899	1898	418
250	20241125	150100	611231742	1898	1898	1898	1898	368
251	20241125	150000	610533278	1898	1898	1898	1898	179
252	20241125	145900	610193536	1898	1898	1898	1898	105
253	20241125	145800	609994246	1898	1898	1898	1897	320
254	20241125	145700	609386940	1897	1897	1897	1897	0
255	20241125	145600	609386940	1897	1897	1897	1897	0
256	20241125	145500	609386940	1897	1897	1897	1897	8
257	20241125	145400	609371764	1898	1898	1898	1898	1
258	20241125	145300	609369866	1897	1899	1899	1897	96
259	20241125	145200	609187752	1896	1900	1900	1896	315
260	20241125	145100	608589881	1900	1899	1900	1899	323
261	20241125	145000	607976491	1900	1900	1900	1900	0
262	20241125	144900	607976491	1900	1900	1900	1900	0
263	20241125	144800	607976491	1900	1900	1900	1900	0
264	20241125	144700	607976491	1900	1900	1900	1900	0
265	20241125	144600	607976491	1900	1900	1900	1900	0
266	20241125	144500	607976491	1900	1900	1900	1900	0
267	20241125	144400	607976491	1900	1899	1900	1894	6678
268	20241125	144300	595316100	1900	1900	1900	1900	0
269	20241125	144200	595316100	1900	1900	1900	1900	0
270	20241125	144100	595316100	1900	1900	1900	1900	0
271	20241125	144000	595316100	1900	1900	1900	1900	1
272	20241125	143900	595314200	1898	1899	1899	1898	150
273	20241125	143800	595029409	1900	1900	1900	1900	830
274	20241125	143700	593452409	1900	1900	1900	1900	0
275	20241125	143600	593452409	1900	1900	1900	1900	0
276	20241125	143500	593452409	1900	1900	1900	1900	0
277	20241125	143400	593452409	1900	1900	1900	1900	3
278	20241125	143300	593446709	1900	1900	1900	1900	0
279	20241125	143200	593446709	1900	1900	1900	1900	292
280	20241125	143100	592891909	1903	1903	1903	1903	1
281	20241125	143000	592890006	1897	1897	1897	1897	0
282	20241125	142900	592890006	1897	1897	1897	1897	392
283	20241125	142800	592146382	1897	1897	1898	1897	535
284	20241125	142700	591131384	1897	1897	1897	1897	487
285	20241125	142600	590207545	1903	1897	1903	1897	771
286	20241125	142500	588742035	1897	1897	1897	1897	508
287	20241125	142400	587778359	1897	1897	1897	1897	1091
288	20241125	142300	585708732	1897	1898	1898	1897	487
289	20241125	142200	584784726	1897	1899	1900	1897	589
290	20241125	142100	583666726	1902	1897	1903	1897	1285
291	20241125	142000	581222664	1897	1899	1899	1897	393
292	20241125	141900	580476798	1898	1899	1903	1898	440
293	20241125	141800	579641462	1899	1900	1900	1899	293
294	20241125	141700	579085054	1899	1902	1902	1899	438
295	20241125	141600	578252764	1903	1897	1903	1897	5392
296	20241125	141500	567994614	1897	1898	1898	1897	2804
297	20241125	141400	562672866	1898	1900	1900	1898	2939
298	20241125	141300	557091085	1900	1901	1902	1900	940
299	20241125	141200	555304436	1901	1901	1901	1901	1440
300	20241125	141100	552566996	1901	1901	1901	1901	470
301	20241125	141000	551673526	1903	1901	1903	1901	1177
302	20241125	140900	549434570	1901	1901	1901	1901	480
303	20241125	140800	548522090	1902	1903	1903	1902	3909
304	20241125	140700	541083646	1903	1902	1903	1902	4713
305	20241125	140600	532115051	1902	1902	1902	1902	512
306	20241125	140500	531141227	1902	1902	1902	1902	603
307	20241125	140400	529994321	1902	1903	1903	1902	3525
308	20241125	140300	523286295	1903	1903	1903	1903	486
309	20241125	140200	522361437	1903	1903	1903	1903	488
310	20241125	140100	521432773	1903	1903	1903	1903	463
311	20241125	140000	520551684	1903	1903	1903	1903	351
312	20241125	135900	519883731	1905	1905	1905	1905	607
313	20241125	135800	518727396	1905	1905	1905	1905	543
314	20241125	135700	517692981	1905	1905	1905	1905	341
315	20241125	135600	517043376	1905	1905	1905	1905	680
316	20241125	135500	515747976	1910	1905	1910	1905	303
317	20241125	135400	515170560	1908	1905	1908	1905	380
318	20241125	135300	514446540	1905	1905	1905	1905	392
319	20241125	135200	513699780	1905	1906	1907	1904	1392
320	20241125	135100	511046162	1911	1903	1911	1903	3292
321	20241125	135000	504763682	1908	1903	1908	1903	597
322	20241125	134900	503627017	1903	1905	1905	1903	379
323	20241125	134800	502905239	1905	1903	1905	1902	1459
324	20241125	134700	500126866	1905	1903	1905	1902	899
325	20241125	134600	498416782	1903	1902	1903	1902	479
326	20241125	134500	497505634	1902	1904	1904	1902	341
327	20241125	134400	496856755	1904	1903	1904	1902	438
328	20241125	134300	496023338	1902	1903	1903	1902	439
329	20241125	134200	495188230	1903	1904	1904	1902	389
330	20241125	134100	494448149	1905	1903	1905	1902	1488
331	20241125	134000	491614528	1904	1903	1904	1903	412
332	20241125	133900	490830491	1904	1904	1904	1904	368
333	20241125	133800	490129819	1904	1903	1905	1903	485
334	20241125	133700	489206667	1903	1903	1904	1902	2450
335	20241125	133600	484544374	1904	1906	1906	1903	535
336	20241125	133500	483525853	1906	1904	1911	1904	295
337	20241125	133400	482963519	1905	1903	1905	1903	487
338	20241125	133300	482036405	1904	1902	1904	1902	607
339	20241125	133200	480881695	1902	1907	1908	1902	319
340	20241125	133100	480274349	1909	1902	1911	1902	393
341	20241125	133000	479526105	1902	1904	1904	1902	438
342	20241125	132900	478692991	1904	1903	1911	1903	4850
343	20241125	132800	469450908	1903	1901	1905	1901	940
344	20241125	132700	467661920	1901	1902	1902	1901	390
345	20241125	132600	466920481	1902	1901	1902	1900	437
346	20241125	132500	466089889	1901	1901	1901	1901	401
347	20241125	132400	465327588	1901	1899	1903	1899	487
348	20241125	132300	464402334	1899	1899	1899	1899	341
349	20241125	132200	463754775	1899	1899	1899	1899	418
350	20241125	132100	462960993	1900	1900	1900	1899	555
351	20241125	132000	461906602	1903	1903	1903	1899	293
352	20241125	131900	461350187	1899	1900	1900	1899	883
353	20241125	131800	459673369	1903	1902	1904	1899	294
354	20241125	131700	459115049	1899	1899	1900	1899	477
355	20241125	131600	458209128	1900	1901	1901	1900	351
356	20241125	131500	457542103	1900	1900	1901	1899	438
357	20241125	131400	456709900	1900	1899	1901	1899	760
358	20241125	131300	455266010	1899	1902	1902	1899	2195
359	20241125	131200	451094701	1901	1902	1902	1901	487
360	20241125	131100	450168910	1901	1901	1902	1901	2440
361	20241125	131000	445530468	1901	1902	1902	1901	390
362	20241125	130900	444789074	1901	1901	1902	1901	487
363	20241125	130800	443863285	1901	1902	1902	1901	387
364	20241125	130700	443127499	1902	1902	1903	1902	392
365	20241125	130600	442381913	1902	1903	1903	1902	438
366	20241125	130500	441548741	1904	1903	1904	1902	514
367	20241125	130400	440571105	1902	1902	1902	1902	299
368	20241125	130300	440002407	1902	1904	1904	1902	432
369	20241125	130200	439180336	1903	1902	1904	1902	532
370	20241125	130100	438168036	1902	1902	1903	1901	461
371	20241125	130000	437291454	1903	1902	1903	1902	475
372	20241125	125900	436388000	1903	1904	1904	1903	446
373	20241125	125800	435539245	1905	1904	1905	1904	489
374	20241125	125700	434608186	1903	1903	1903	1903	293
375	20241125	125600	434050607	1903	1903	1903	1903	535
376	20241125	125500	433032502	1903	1903	1903	1903	341
377	20241125	125400	432383579	1903	1903	1903	1903	487
378	20241125	125300	431456818	1903	1903	1903	1903	390
379	20241125	125200	430714648	1903	1903	1906	1903	534
380	20241125	125100	429698440	1906	1903	1906	1903	391
381	20241125	125000	428954265	1903	1904	1904	1903	292
382	20241125	124900	428398585	1903	1904	1904	1903	568
383	20241125	124800	427317670	1905	1905	1906	1905	406
384	20241125	124700	426544236	1906	1906	1906	1905	845
385	20241125	124600	424934414	1906	1908	1908	1906	52
386	20241125	124500	424835296	1913	1913	1913	1913	1
387	20241125	124400	424833383	1918	1903	1918	1902	491
388	20241125	124300	423897705	1902	1905	1905	1902	439
389	20241125	124200	423062063	1905	1905	1906	1903	490
390	20241125	124100	422128856	1903	1904	1905	1902	1372
391	20241125	124000	419517877	1904	1905	1905	1903	1082
392	20241125	123900	417457795	1906	1906	1906	1906	3
393	20241125	123800	417452077	1911	1911	1911	1911	1
394	20241125	123700	417450166	1904	1904	1904	1904	328
395	20241125	123600	416825654	1904	1907	1907	1904	193
396	20241125	123500	416458084	1905	1907	1907	1904	571
397	20241125	123400	415370267	1906	1905	1907	1905	505
398	20241125	123300	414407784	1906	1908	1908	1906	92
399	20241125	123200	414232423	1913	1913	1913	1913	0
400	20241125	123100	414232423	1913	1905	1913	1901	3986
401	20241125	123000	406649551	1906	1909	1909	1906	408
402	20241125	122900	405871327	1908	1912	1912	1908	457
403	20241125	122800	404998933	1913	1916	1917	1913	246
404	20241125	122700	404527762	1916	1917	1917	1916	224
405	20241125	122600	404098402	1918	1918	1918	1918	0
406	20241125	122500	404098402	1918	1918	1918	1918	26
407	20241125	122400	404048534	1918	1918	1918	1918	0
408	20241125	122300	404048534	1918	1918	1918	1918	30
409	20241125	122200	403990994	1918	1918	1918	1918	20
410	20241125	122100	403952634	1919	1919	1919	1919	0
411	20241125	122000	403952634	1919	1919	1919	1919	0
412	20241125	121900	403952634	1919	1923	1923	1919	359
413	20241125	121800	403262948	1923	1923	1923	1923	0
414	20241125	121700	403262948	1923	1923	1923	1923	130
415	20241125	121600	403012958	1923	1923	1923	1923	50
416	20241125	121500	402916808	1923	1923	1923	1923	104
417	20241125	121400	402716816	1924	1923	1924	1923	81
418	20241125	121300	402561022	1924	1923	1924	1922	318
419	20241125	121200	401949447	1924	1924	1924	1924	102
420	20241125	121100	401753199	1923	1923	1923	1923	202
421	20241125	121000	401364753	1920	1913	1920	1913	16932
422	20241125	120900	368885007	1912	1912	1912	1912	0
423	20241125	120800	368885007	1912	1912	1912	1912	74
424	20241125	120700	368743519	1914	1914	1914	1914	0
425	20241125	120600	368743519	1914	1914	1914	1914	0
426	20241125	120500	368743519	1914	1914	1914	1914	0
427	20241125	120400	368743519	1914	1914	1914	1914	0
428	20241125	120300	368743519	1914	1914	1914	1914	0
429	20241125	120200	368743519	1914	1914	1914	1914	0
430	20241125	120100	368743519	1914	1914	1914	1914	0
431	20241125	120000	368743519	1914	1903	1914	1901	1245
432	20241125	115900	366375843	1903	1904	1904	1903	717
433	20241125	115800	365010792	1904	1905	1905	1904	159
434	20241125	115700	364707900	1904	1904	1904	1904	1865
435	20241125	115600	361156940	1905	1906	1906	1905	514
436	20241125	115500	360177266	1907	1909	1909	1907	271
437	20241125	115400	359660250	1910	1910	1910	1910	3
438	20241125	115300	359654520	1911	1911	1911	1911	3
439	20241125	115200	359648787	1912	1912	1912	1912	103
440	20241125	115100	359451851	1912	1914	1914	1912	109
441	20241125	115000	359243434	1915	1915	1915	1915	6
442	20241125	114900	359231944	1913	1913	1913	1913	113
443	20241125	114800	359015775	1915	1918	1918	1914	458
444	20241125	114700	358137970	1918	1919	1919	1918	77
445	20241125	114600	357990281	1918	1918	1918	1918	0
446	20241125	114500	357990281	1918	1918	1918	1918	57
447	20241125	114400	357880955	1923	1923	1923	1923	0
448	20241125	114300	357880955	1923	1923	1923	1923	2437
449	20241125	114200	353194604	1923	1920	1923	1920	8102
450	20241125	114100	337616977	1921	1921	1921	1921	100
451	20241125	114000	337424877	1922	1922	1922	1922	649
452	20241125	113900	336177499	1922	1922	1922	1922	410
453	20241125	113800	335389479	1923	1921	1923	1921	5113
454	20241125	113700	325562519	1922	1918	1923	1918	301
455	20241125	113600	324985027	1917	1921	1921	1917	3502
456	20241125	113500	318268555	1919	1912	1920	1904	8786
457	20241125	113400	301435590	1911	1899	1911	1899	19004
458	20241125	113300	265228371	1900	1900	1900	1900	2
459	20241125	113200	265224571	1898	1898	1898	1898	232
460	20241125	113100	264784235	1898	1898	1898	1898	422
461	20241125	113000	263983279	1898	1899	1899	1898	465
462	20241125	112900	263100492	1899	1899	1899	1899	53
463	20241125	112800	262999845	1898	1897	1898	1897	350
464	20241125	112700	262335713	1897	1897	1897	1897	502
465	20241125	112600	261383419	1898	1898	1898	1898	143
466	20241125	112500	261112005	1899	1899	1899	1899	134
467	20241125	112400	260857539	1896	1896	1896	1896	0
468	20241125	112300	260857539	1896	1896	1896	1896	289
469	20241125	112200	260309595	1896	1896	1896	1896	219
470	20241125	112100	259894371	1896	1897	1897	1896	981
471	20241125	112000	258033895	1897	1897	1897	1897	515
472	20241125	111900	257056940	1898	1898	1898	1898	4
473	20241125	111800	257049348	1895	1895	1895	1895	0
474	20241125	111700	257049348	1895	1895	1895	1895	0
475	20241125	111600	257049348	1895	1895	1895	1895	407
476	20241125	111500	256278083	1895	1895	1895	1895	1276
477	20241125	111400	253860063	1895	1895	1895	1895	4
478	20241125	111300	253852483	1898	1898	1898	1898	0
479	20241125	111200	253852483	1898	1898	1898	1898	94
480	20241125	111100	253674071	1898	1898	1898	1898	129
481	20241125	111000	253429229	1898	1898	1898	1898	274
482	20241125	110900	252909177	1899	1895	1899	1895	511
483	20241125	110800	251939853	1895	1895	1895	1895	2395
484	20241125	110700	247401328	1895	1895	1895	1895	907
485	20241125	110600	245682563	1896	1897	1897	1896	677
486	20241125	110500	244398966	1898	1898	1898	1898	5
487	20241125	110400	244389476	1899	1899	1899	1899	6
488	20241125	110300	244378082	1900	1900	1900	1900	0
489	20241125	110200	244378082	1900	1902	1902	1900	634
490	20241125	110100	243173473	1904	1901	1904	1901	1200
491	20241125	110000	240889880	1901	1901	1901	1901	930
492	20241125	105900	239121950	1901	1901	1901	1901	74
493	20241125	105800	238981276	1905	1905	1905	1905	0
494	20241125	105700	238981276	1905	1899	1905	1899	14040
495	20241125	105600	212290152	1899	1899	1899	1899	392
496	20241125	105500	211545744	1900	1900	1900	1900	119
497	20241125	105400	211319644	1901	1901	1901	1901	345
498	20241125	105300	210663799	1905	1905	1905	1905	0
499	20241125	105200	210663799	1905	1905	1905	1905	0
500	20241125	105100	210663799	1905	1904	1905	1904	2300
501	20241125	105000	206282644	1896	1903	1903	1896	1214
502	20241125	104900	203975164	1902	1902	1902	1902	630
503	20241125	104800	202776904	1902	1902	1902	1902	3
504	20241125	104700	202771198	1904	1904	1904	1904	48
505	20241125	104600	202679806	1905	1896	1905	1896	1434
506	20241125	104500	199959731	1898	1897	1898	1897	584
507	20241125	104400	198851657	1898	1899	1899	1898	304
508	20241125	104300	198274365	1899	1899	1899	1899	5
509	20241125	104200	198264870	1900	1900	1900	1900	9
510	20241125	104100	198247770	1901	1901	1901	1901	4
511	20241125	104000	198240166	1902	1903	1903	1902	140
512	20241125	103900	197973751	1904	1904	1905	1904	3003
513	20241125	103800	192253056	1904	1904	1904	1904	122
514	20241125	103700	192020768	1905	1904	1905	1904	432
515	20241125	103600	191198140	1904	1904	1904	1904	231
516	20241125	103500	190758316	1905	1897	1905	1897	10318
517	20241125	103400	171149934	1897	1897	1897	1896	800
518	20241125	103300	169632809	1898	1898	1898	1898	4
519	20241125	103200	169625217	1897	1897	1897	1897	3
520	20241125	103100	169619526	1900	1894	1900	1894	1260
521	20241125	103000	167227636	1895	1895	1895	1895	1054
522	20241125	102900	165230306	1895	1895	1895	1895	342
523	20241125	102800	164582216	1895	1895	1895	1895	192
524	20241125	102700	164218376	1896	1896	1897	1896	509
525	20241125	102600	163253072	1897	1897	1897	1897	4
526	20241125	102500	163245484	1898	1898	1898	1897	2225
527	20241125	102400	159023530	1897	1897	1897	1897	797
528	20241125	102300	157511621	1898	1899	1899	1898	5
529	20241125	102200	157502128	1900	1899	1900	1899	9
530	20241125	102100	157485033	1901	1905	1905	1899	219
531	20241125	102000	157068798	1904	1904	1904	1904	0
532	20241125	101900	157068798	1904	1904	1904	1904	521
533	20241125	101800	156076814	1904	1904	1904	1904	149
534	20241125	101700	155793118	1904	1904	1904	1904	0
535	20241125	101600	155793118	1904	1898	1905	1898	10464
536	20241125	101500	135871259	1898	1900	1900	1898	538
537	20241125	101400	134849599	1901	1902	1902	1901	1294
538	20241125	101300	132388414	1902	1899	1902	1899	2186
539	20241125	101200	128232775	1899	1895	1900	1895	707
540	20241125	101100	126890198	1893	1893	1894	1893	2864
541	20241125	101000	121468282	1894	1894	1894	1894	550
542	20241125	100900	120426582	1894	1894	1894	1893	3247
543	20241125	100800	114276767	1894	1889	1894	1889	1098
544	20241125	100700	112199945	1888	1887	1888	1887	576
545	20241125	100600	111112839	1889	1888	1889	1888	225
546	20241125	100500	110687969	1888	1888	1888	1888	5
547	20241125	100400	110678529	1888	1888	1888	1888	0
548	20241125	100300	110678529	1888	1887	1889	1887	1477
549	20241125	100200	107890136	1887	1887	1887	1887	1
550	20241125	100100	107888249	1889	1889	1889	1889	71
551	20241125	100000	107754130	1889	1889	1889	1889	563
552	20241125	095900	106690623	1890	1882	1890	1882	3751
553	20241125	095800	99606147	1882	1882	1882	1882	54
554	20241125	095700	99504519	1881	1881	1881	1881	0
555	20241125	095600	99504519	1881	1881	1881	1881	310
556	20241125	095500	98921409	1881	1881	1881	1881	700
557	20241125	095400	97604709	1882	1882	1882	1882	108
558	20241125	095300	97401453	1882	1882	1882	1882	0
559	20241125	095200	97401453	1882	1882	1882	1882	632
560	20241125	095100	96212029	1882	1882	1882	1882	374
561	20241125	095000	95508161	1878	1880	1880	1878	10
562	20241125	094900	95489369	1878	1878	1878	1878	562
563	20241125	094800	94433933	1877	1878	1878	1877	184
564	20241125	094700	94088533	1878	1878	1878	1878	628
565	20241125	094600	92909149	1878	1878	1878	1878	621
566	20241125	094500	91742911	1880	1880	1880	1880	96
567	20241125	094400	91562431	1874	1874	1874	1874	0
568	20241125	094300	91562431	1874	1882	1882	1874	2050
569	20241125	094200	87715125	1882	1883	1883	1882	63
570	20241125	094100	87596501	1880	1878	1880	1878	1316
571	20241125	094000	85123980	1878	1878	1878	1878	24
572	20241125	093900	85078908	1879	1881	1881	1879	383
573	20241125	093800	84358702	1879	1879	1879	1879	38
574	20241125	093700	84287300	1880	1881	1881	1879	3068
575	20241125	093600	78519491	1882	1883	1883	1882	260
576	20241125	093500	78030031	1883	1884	1884	1883	629
577	20241125	093400	76845354	1885	1885	1885	1885	238
578	20241125	093300	76396724	1885	1888	1888	1885	2996
579	20241125	093200	70745189	1889	1889	1889	1889	4
580	20241125	093100	70737633	1889	1889	1890	1888	2409
581	20241125	093000	66188454	1890	1893	1893	1890	1368
582	20241125	092900	63601571	1893	1892	1894	1891	1071
583	20241125	092800	61574001	1894	1894	1894	1894	0
584	20241125	092700	61574001	1894	1893	1894	1893	1513
585	20241125	092600	58708882	1895	1893	1895	1893	1011
586	20241125	092500	56795048	1894	1894	1894	1887	3039
587	20241125	092400	51042778	1895	1896	1896	1895	14
588	20241125	092300	51016243	1895	1895	1895	1895	0
589	20241125	092200	51016243	1895	1896	1898	1895	645
590	20241125	092100	49793921	1895	1898	1898	1895	400
591	20241125	092000	49035898	1895	1900	1900	1895	3702
592	20241125	091900	42006816	1902	1902	1902	1902	333
593	20241125	091800	41373450	1902	1903	1903	1899	3803
594	20241125	091700	34143113	1901	1906	1906	1901	3011
595	20241125	091600	28410797	1905	1906	1906	1905	264
596	20241125	091500	27907871	1911	1910	1911	1910	117
597	20241125	091400	27684338	1910	1914	1914	1910	15
598	20241125	091300	27655668	1908	1908	1908	1908	0
599	20241125	091200	27655668	1908	1916	1918	1908	9445
600	20241125	091100	9601975	1918	1918	1919	1917	467
601	20241125	091000	8706217	1921	1921	1921	1921	0
602	20241125	090900	8706217	1921	1921	1921	1921	10
603	20241125	090800	8687007	1911	1924	1924	1911	1699
604	20241125	090700	5422186	1924	1925	1925	1911	68
605	20241125	090600	5291470	1911	1925	1940	1911	367
606	20241125	090500	4583478	1941	1908	1941	1908	141
607	20241125	090400	4313537	1902	1901	1902	1900	1578
608	20241125	090300	1314164	1902	1905	1905	1902	56
609	20241125	090200	1207518	1904	1904	1904	1904	2
610	20241125	090100	1203710	1899	1905	1907	1899	462
611	20241125	090000	323850	1905	1905	1905	1905	170