KissMeData/012860/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185800	659959701	1910	1910	1910	1910	3128
3	20231108	185700	659959701	1910	1910	1910	1910	0
4	20231108	185600	659959701	1910	1910	1910	1910	0
5	20231108	185500	659959701	1910	1910	1910	1910	0
6	20231108	185400	659959701	1910	1910	1910	1910	0
7	20231108	185300	659959701	1910	1910	1910	1910	0
8	20231108	185200	659959701	1910	1910	1910	1910	0
9	20231108	185100	659959701	1910	1910	1910	1910	0
10	20231108	185000	659959701	1910	1910	1910	1910	0
11	20231108	184900	659959701	1910	1910	1910	1910	0
12	20231108	184800	659959701	1910	1910	1910	1910	0
13	20231108	184700	659959701	1910	1910	1910	1910	0
14	20231108	184600	659959701	1910	1910	1910	1910	0
15	20231108	184500	659959701	1910	1910	1910	1910	0
16	20231108	184400	659959701	1910	1910	1910	1910	0
17	20231108	184300	659959701	1910	1910	1910	1910	0
18	20231108	184200	659959701	1910	1910	1910	1910	0
19	20231108	184100	659959701	1910	1910	1910	1910	0
20	20231108	184000	659959701	1910	1910	1910	1910	0
21	20231108	183900	659959701	1910	1910	1910	1910	0
22	20231108	183800	659959701	1910	1910	1910	1910	0
23	20231108	183700	659959701	1910	1910	1910	1910	0
24	20231108	183600	659959701	1910	1910	1910	1910	0
25	20231108	183500	659959701	1910	1910	1910	1910	0
26	20231108	183400	659959701	1910	1910	1910	1910	0
27	20231108	183300	659959701	1910	1910	1910	1910	0
28	20231108	183200	659959701	1910	1910	1910	1910	0
29	20231108	183100	659959701	1910	1910	1910	1910	0
30	20231108	183000	659959701	1910	1910	1910	1910	0
31	20231108	182900	659959701	1910	1910	1910	1910	0
32	20231108	182800	659959701	1910	1910	1910	1910	3128
33	20231108	182700	659959701	1910	1910	1910	1910	0
34	20231108	182600	659959701	1910	1910	1910	1910	0
35	20231108	182500	659959701	1910	1910	1910	1910	0
36	20231108	182400	659959701	1910	1910	1910	1910	0
37	20231108	182300	659959701	1910	1910	1910	1910	0
38	20231108	182200	659959701	1910	1910	1910	1910	0
39	20231108	182100	659959701	1910	1910	1910	1910	0
40	20231108	182000	659959701	1910	1910	1910	1910	0
41	20231108	181900	659959701	1910	1910	1910	1910	0
42	20231108	181800	659959701	1910	1910	1910	1910	0
43	20231108	181700	659959701	1910	1910	1910	1910	0
44	20231108	181600	659959701	1910	1910	1910	1910	0
45	20231108	181500	659959701	1910	1910	1910	1910	0
46	20231108	181400	659959701	1910	1910	1910	1910	0
47	20231108	181300	659959701	1910	1910	1910	1910	0
48	20231108	181200	659959701	1910	1910	1910	1910	0
49	20231108	181100	659959701	1910	1910	1910	1910	0
50	20231108	181000	659959701	1910	1910	1910	1910	0
51	20231108	180900	659959701	1910	1910	1910	1910	0
52	20231108	180800	659959701	1910	1910	1910	1910	0
53	20231108	180700	659959701	1910	1910	1910	1910	0
54	20231108	180600	659959701	1910	1910	1910	1910	0
55	20231108	180500	659959701	1910	1910	1910	1910	0
56	20231108	180400	659959701	1910	1910	1910	1910	0
57	20231108	180300	659959701	1910	1910	1910	1910	0
58	20231108	180200	659959701	1910	1910	1910	1910	0
59	20231108	180100	659959701	1910	1910	1910	1910	0
60	20231108	180000	659959701	1910	1910	1910	1910	0
61	20231108	175900	659959701	1910	1910	1910	1910	0
62	20231108	175800	659959701	1910	1910	1910	1910	3128
63	20231108	175700	659959701	1910	1910	1910	1910	0
64	20231108	175600	659959701	1910	1910	1910	1910	0
65	20231108	175500	659959701	1910	1910	1910	1910	0
66	20231108	175400	659959701	1910	1910	1910	1910	0
67	20231108	175300	659959701	1910	1910	1910	1910	0
68	20231108	175200	659959701	1910	1910	1910	1910	0
69	20231108	175100	659959701	1910	1910	1910	1910	0
70	20231108	175000	659959701	1910	1910	1910	1910	0
71	20231108	174900	659959701	1910	1910	1910	1910	0
72	20231108	174800	659959701	1910	1910	1910	1910	0
73	20231108	174700	659959701	1910	1910	1910	1910	0
74	20231108	174600	659959701	1910	1910	1910	1910	0
75	20231108	174500	659959701	1910	1910	1910	1910	0
76	20231108	174400	659959701	1910	1910	1910	1910	0
77	20231108	174300	659959701	1910	1910	1910	1910	0
78	20231108	174200	659959701	1910	1910	1910	1910	0
79	20231108	174100	659959701	1910	1910	1910	1910	0
80	20231108	174000	659959701	1910	1910	1910	1910	0
81	20231108	173900	659959701	1910	1910	1910	1910	0
82	20231108	173800	659959701	1910	1910	1910	1910	0
83	20231108	173700	659959701	1910	1910	1910	1910	0
84	20231108	173600	659959701	1910	1910	1910	1910	0
85	20231108	173500	659959701	1910	1910	1910	1910	0
86	20231108	173400	659959701	1910	1910	1910	1910	0
87	20231108	173300	659959701	1910	1910	1910	1910	0
88	20231108	173200	659959701	1910	1910	1910	1910	0
89	20231108	173100	659959701	1910	1910	1910	1910	0
90	20231108	173000	659959701	1910	1910	1910	1910	0
91	20231108	172900	659959701	1910	1910	1910	1910	0
92	20231108	172800	659959701	1910	1910	1910	1910	3128
93	20231108	172700	659959701	1910	1910	1910	1910	0
94	20231108	172600	659959701	1910	1910	1910	1910	0
95	20231108	172500	659959701	1910	1910	1910	1910	0
96	20231108	172400	659959701	1910	1910	1910	1910	0
97	20231108	172300	659959701	1910	1910	1910	1910	0
98	20231108	172200	659959701	1910	1910	1910	1910	0
99	20231108	172100	659959701	1910	1910	1910	1910	0
100	20231108	172000	659959701	1910	1910	1910	1910	0
101	20231108	171900	659959701	1910	1910	1910	1910	0
102	20231108	171800	659959701	1910	1910	1910	1910	0
103	20231108	171700	659959701	1910	1910	1910	1910	0
104	20231108	171600	659959701	1910	1910	1910	1910	0
105	20231108	171500	659959701	1910	1910	1910	1910	0
106	20231108	171400	659959701	1910	1910	1910	1910	0
107	20231108	171300	659959701	1910	1910	1910	1910	0
108	20231108	171200	659959701	1910	1910	1910	1910	0
109	20231108	171100	659959701	1910	1910	1910	1910	0
110	20231108	171000	659959701	1910	1910	1910	1910	0
111	20231108	170900	659959701	1910	1910	1910	1910	0
112	20231108	170800	659959701	1910	1910	1910	1910	0
113	20231108	170700	659959701	1910	1910	1910	1910	0
114	20231108	170600	659959701	1910	1910	1910	1910	0
115	20231108	170500	659959701	1910	1910	1910	1910	0
116	20231108	170400	659959701	1910	1910	1910	1910	0
117	20231108	170300	659959701	1910	1910	1910	1910	0
118	20231108	170200	659959701	1910	1910	1910	1910	0
119	20231108	170100	659959701	1910	1910	1910	1910	0
120	20231108	170000	659959701	1910	1910	1910	1910	0
121	20231108	165900	659959701	1910	1910	1910	1910	0
122	20231108	165800	659959701	1910	1910	1910	1910	3128
123	20231108	165700	659959701	1910	1910	1910	1910	0
124	20231108	165600	659959701	1910	1910	1910	1910	0
125	20231108	165500	659959701	1910	1910	1910	1910	0
126	20231108	165400	659959701	1910	1910	1910	1910	0
127	20231108	165300	659959701	1910	1910	1910	1910	0
128	20231108	165200	659959701	1910	1910	1910	1910	0
129	20231108	165100	659959701	1910	1910	1910	1910	0
130	20231108	165000	659959701	1910	1910	1910	1910	0
131	20231108	164900	659959701	1910	1910	1910	1910	0
132	20231108	164800	659959701	1910	1910	1910	1910	0
133	20231108	164700	659959701	1910	1910	1910	1910	0
134	20231108	164600	659959701	1910	1910	1910	1910	0
135	20231108	164500	659959701	1910	1910	1910	1910	0
136	20231108	164400	659959701	1910	1910	1910	1910	0
137	20231108	164300	659959701	1910	1910	1910	1910	0
138	20231108	164200	659959701	1910	1910	1910	1910	0
139	20231108	164100	659959701	1910	1910	1910	1910	0
140	20231108	164000	659959701	1910	1910	1910	1910	0
141	20231108	163900	659959701	1910	1910	1910	1910	0
142	20231108	163800	659959701	1910	1910	1910	1910	0
143	20231108	163700	659959701	1910	1910	1910	1910	0
144	20231108	163600	659959701	1910	1910	1910	1910	0
145	20231108	163500	659959701	1910	1910	1910	1910	0
146	20231108	163400	659959701	1910	1910	1910	1910	0
147	20231108	163300	659959701	1910	1910	1910	1910	0
148	20231108	163200	659959701	1910	1910	1910	1910	0
149	20231108	163100	659959701	1910	1910	1910	1910	0
150	20231108	163000	659959701	1910	1910	1910	1910	0
151	20231108	162900	659959701	1910	1910	1910	1910	0
152	20231108	162800	659959701	1910	1910	1910	1910	3128
153	20231108	162700	659959701	1910	1910	1910	1910	0
154	20231108	162600	659959701	1910	1910	1910	1910	0
155	20231108	162500	659959701	1910	1910	1910	1910	0
156	20231108	162400	659959701	1910	1910	1910	1910	0
157	20231108	162300	659959701	1910	1910	1910	1910	0
158	20231108	162200	659959701	1910	1910	1910	1910	0
159	20231108	162100	659959701	1910	1910	1910	1910	0
160	20231108	162000	659959701	1910	1910	1910	1910	0
161	20231108	161900	659959701	1910	1910	1910	1910	0
162	20231108	161800	659959701	1910	1910	1910	1910	0
163	20231108	161700	659959701	1910	1910	1910	1910	0
164	20231108	161600	659959701	1910	1910	1910	1910	0
165	20231108	161500	659959701	1910	1910	1910	1910	0
166	20231108	161400	659959701	1910	1910	1910	1910	0
167	20231108	161300	659959701	1910	1910	1910	1910	0
168	20231108	161200	659959701	1910	1910	1910	1910	0
169	20231108	161100	659959701	1910	1910	1910	1910	0
170	20231108	161000	659959701	1910	1910	1910	1910	0
171	20231108	160900	659959701	1910	1910	1910	1910	0
172	20231108	160800	659959701	1910	1910	1910	1910	0
173	20231108	160700	659959701	1910	1910	1910	1910	0
174	20231108	160600	659959701	1910	1910	1910	1910	0
175	20231108	160500	659959701	1910	1910	1910	1910	0
176	20231108	160400	659959701	1910	1910	1910	1910	0
177	20231108	160300	659959701	1910	1910	1910	1910	0
178	20231108	160200	659959701	1910	1910	1910	1910	0
179	20231108	160100	659959701	1910	1910	1910	1910	0
180	20231108	160000	659959701	1910	1910	1910	1910	0
181	20231108	155900	659959701	1910	1910	1910	1910	0
182	20231108	155800	659959701	1910	1910	1910	1910	3128
183	20231108	155700	659959701	1910	1910	1910	1910	0
184	20231108	155600	659959701	1910	1910	1910	1910	0
185	20231108	155500	659959701	1910	1910	1910	1910	0
186	20231108	155400	659959701	1910	1910	1910	1910	0
187	20231108	155300	659959701	1910	1910	1910	1910	0
188	20231108	155200	659959701	1910	1910	1910	1910	0
189	20231108	155100	659959701	1910	1910	1910	1910	0
190	20231108	155000	659959701	1910	1910	1910	1910	0
191	20231108	154900	659959701	1910	1910	1910	1910	0
192	20231108	154800	659959701	1910	1910	1910	1910	0
193	20231108	154700	659959701	1910	1910	1910	1910	0
194	20231108	154600	659959701	1910	1910	1910	1910	0
195	20231108	154500	659959701	1910	1910	1910	1910	0
196	20231108	154400	659959701	1910	1910	1910	1910	0
197	20231108	154300	659959701	1910	1910	1910	1910	0
198	20231108	154200	659959701	1910	1910	1910	1910	0
199	20231108	154100	659959701	1910	1910	1910	1910	0
200	20231108	154000	659959701	1910	1910	1910	1910	0
201	20231108	153900	659959701	1910	1910	1910	1910	0
202	20231108	153800	659959701	1910	1910	1910	1910	0
203	20231108	153700	659959701	1910	1910	1910	1910	0
204	20231108	153600	659959701	1910	1910	1910	1910	0
205	20231108	153500	659959701	1910	1910	1910	1910	0
206	20231108	153400	659959701	1910	1910	1910	1910	0
207	20231108	153300	659959701	1910	1910	1910	1910	0
208	20231108	153200	659959701	1910	1910	1910	1910	0
209	20231108	153100	659959701	1910	1910	1910	1910	0
210	20231108	153000	659959701	1910	1910	1910	1910	3128
211	20231108	152900	653985221	1909	1909	1909	1909	0
212	20231108	152800	653985221	1909	1909	1909	1909	0
213	20231108	152700	653985221	1909	1909	1909	1909	0
214	20231108	152600	653985221	1909	1909	1909	1909	0
215	20231108	152500	653985221	1909	1909	1909	1909	0
216	20231108	152400	653985221	1909	1909	1909	1909	0
217	20231108	152300	653985221	1909	1909	1909	1909	0
218	20231108	152200	653985221	1909	1909	1909	1909	0
219	20231108	152100	653985221	1909	1909	1909	1909	0
220	20231108	152000	653985221	1909	1909	1909	1909	0
221	20231108	151900	653985221	1909	1911	1911	1909	334
222	20231108	151800	653347549	1909	1909	1909	1908	167
223	20231108	151700	653028895	1908	1909	1909	1908	195
224	20231108	151600	652656831	1912	1908	1912	1908	104
225	20231108	151500	652458301	1908	1912	1912	1908	5187
226	20231108	151400	642553942	1912	1910	1912	1910	194
227	20231108	151300	642183398	1910	1910	1910	1910	2710
228	20231108	151200	637007298	1910	1910	1910	1910	515
229	20231108	151100	636023648	1910	1910	1910	1910	4
230	20231108	151000	636016008	1910	1911	1915	1910	24
231	20231108	150900	635970162	1909	1909	1909	1909	4
232	20231108	150800	635962526	1909	1909	1909	1909	4
233	20231108	150700	635954890	1909	1909	1909	1909	4
234	20231108	150600	635947254	1909	1909	1909	1909	3
235	20231108	150500	635941527	1915	1909	1915	1908	1871
236	20231108	150400	632366624	1909	1909	1910	1909	3271
237	20231108	150300	626121718	1910	1910	1910	1909	5692
238	20231108	150200	615250045	1911	1911	1911	1911	2
239	20231108	150100	615246223	1916	1916	1916	1916	0
240	20231108	150000	615246223	1916	1915	1916	1914	5
241	20231108	145900	615236648	1916	1916	1916	1916	1
242	20231108	145800	615234732	1907	1914	1914	1907	17800
243	20231108	145700	581256043	1914	1914	1914	1914	449
244	20231108	145600	580396657	1913	1913	1913	1913	284
245	20231108	145500	579853365	1913	1913	1913	1913	12
246	20231108	145400	579830409	1913	1913	1913	1913	182
247	20231108	145300	579482243	1912	1912	1912	1912	0
248	20231108	145200	579482243	1912	1912	1912	1912	0
249	20231108	145100	579482243	1912	1913	1913	1912	264
250	20231108	145000	578977472	1913	1913	1913	1913	0
251	20231108	144900	578977472	1913	1915	1915	1913	576
252	20231108	144800	577874438	1916	1916	1916	1916	0
253	20231108	144700	577874438	1916	1916	1916	1916	1
254	20231108	144600	577872522	1915	1915	1915	1913	78
255	20231108	144500	577723190	1912	1912	1912	1912	54
256	20231108	144400	577619942	1912	1913	1913	1912	705
257	20231108	144300	576271522	1914	1914	1914	1914	783
258	20231108	144200	574772860	1914	1914	1914	1914	4
259	20231108	144100	574765204	1910	1910	1910	1910	0
260	20231108	144000	574765204	1910	1910	1910	1910	0
261	20231108	143900	574765204	1910	1920	1920	1910	20909
262	20231108	143800	534761707	1920	1920	1920	1920	1591
263	20231108	143700	531706987	1920	1917	1921	1917	5808
264	20231108	143600	520555494	1919	1919	1919	1919	265
265	20231108	143500	520046959	1917	1917	1917	1917	0
266	20231108	143400	520046959	1917	1919	1919	1917	344
267	20231108	143300	519387411	1917	1917	1917	1917	0
268	20231108	143200	519387411	1917	1917	1917	1917	2
269	20231108	143100	519383577	1919	1919	1919	1919	57
270	20231108	143000	519274194	1920	1917	1920	1917	103
271	20231108	142900	519076737	1920	1920	1920	1920	0
272	20231108	142800	519076737	1920	1920	1920	1920	0
273	20231108	142700	519076737	1920	1920	1920	1920	6050
274	20231108	142600	507460737	1920	1920	1921	1920	9000
275	20231108	142500	490174737	1916	1920	1920	1916	3100
276	20231108	142400	484223137	1915	1916	1916	1915	1550
277	20231108	142300	481254337	1916	1916	1916	1916	3
278	20231108	142200	481248589	1915	1919	1920	1915	16049
279	20231108	142100	450469794	1919	1920	1920	1919	12785
280	20231108	142000	425922830	1920	1920	1921	1920	170
281	20231108	141900	425596419	1921	1921	1921	1921	2410
282	20231108	141800	420966809	1921	1922	1922	1921	940
283	20231108	141700	419160867	1921	1921	1921	1921	7
284	20231108	141600	419147420	1922	1922	1922	1922	0
285	20231108	141500	419147420	1922	1922	1922	1922	290
286	20231108	141400	418590040	1922	1921	1922	1920	2899
287	20231108	141300	413023012	1921	1921	1921	1921	0
288	20231108	141200	413023012	1921	1921	1921	1921	502
289	20231108	141100	412058670	1922	1921	1922	1921	6
290	20231108	141000	412047142	1922	1922	1922	1922	1000
291	20231108	140900	410125142	1921	1921	1921	1921	0
292	20231108	140800	410125142	1921	1921	1921	1921	4
293	20231108	140700	410117458	1921	1921	1921	1921	478
294	20231108	140600	409199220	1921	1921	1921	1921	0
295	20231108	140500	409199220	1921	1922	1922	1921	2451
296	20231108	140400	404490482	1922	1922	1922	1922	7
297	20231108	140300	404477028	1921	1921	1921	1921	0
298	20231108	140200	404477028	1921	1921	1921	1921	0
299	20231108	140100	404477028	1921	1921	1921	1921	274
300	20231108	140000	403950674	1921	1921	1921	1921	0
301	20231108	135900	403950674	1921	1921	1921	1921	0
302	20231108	135800	403950674	1921	1921	1921	1921	274
303	20231108	135700	403424320	1921	1921	1921	1921	0
304	20231108	135600	403424320	1921	1921	1921	1921	0
305	20231108	135500	403424320	1921	1921	1921	1921	1061
306	20231108	135400	401386139	1921	1921	1921	1921	0
307	20231108	135300	401386139	1921	1921	1921	1921	274
308	20231108	135200	400859785	1926	1926	1926	1926	100
309	20231108	135100	400667185	1926	1926	1926	1926	1
310	20231108	135000	400665259	1921	1926	1926	1921	8
311	20231108	134900	400649886	1921	1921	1921	1921	0
312	20231108	134800	400649886	1921	1921	1921	1921	274
313	20231108	134700	400123532	1926	1926	1926	1926	0
314	20231108	134600	400123532	1926	1925	1926	1921	1210
315	20231108	134500	397796115	1925	1925	1926	1925	164
316	20231108	134400	397480413	1926	1926	1926	1926	0
317	20231108	134300	397480413	1926	1926	1926	1926	0
318	20231108	134200	397480413	1926	1926	1926	1926	0
319	20231108	134100	397480413	1926	1926	1926	1926	0
320	20231108	134000	397480413	1926	1925	1926	1925	35
321	20231108	133900	397413027	1925	1922	1925	1921	1411
322	20231108	133800	394698892	1922	1922	1922	1922	0
323	20231108	133700	394698892	1922	1922	1922	1922	2
324	20231108	133600	394695048	1921	1921	1921	1921	648
325	20231108	133500	393450240	1921	1921	1921	1921	1
326	20231108	133400	393448319	1923	1923	1923	1923	254
327	20231108	133300	392959877	1922	1922	1922	1922	0
328	20231108	133200	392959877	1922	1922	1922	1922	0
329	20231108	133100	392959877	1922	1921	1922	1920	1255
330	20231108	133000	390548554	1921	1921	1921	1921	1017
331	20231108	132900	388594897	1921	1922	1922	1921	2316
332	20231108	132800	384143947	1922	1923	1923	1922	157
333	20231108	132700	383842173	1923	1922	1923	1922	13
334	20231108	132600	383817186	1922	1922	1925	1922	328
335	20231108	132500	383186755	1925	1922	1925	1922	190
336	20231108	132400	382821419	1922	1924	1924	1922	139
337	20231108	132300	382554258	1926	1926	1926	1921	153
338	20231108	132200	382260330	1921	1921	1921	1921	274
339	20231108	132100	381733976	1925	1925	1925	1925	44
340	20231108	132000	381649276	1926	1925	1926	1925	207
341	20231108	131900	381250800	1925	1925	1925	1925	1001
342	20231108	131800	379323875	1923	1923	1923	1923	0
343	20231108	131700	379323875	1923	1923	1923	1923	1197
344	20231108	131600	377022044	1923	1923	1923	1923	1
345	20231108	131500	377020121	1922	1921	1922	1921	2081
346	20231108	131400	373020459	1922	1920	1922	1920	358
347	20231108	131300	372332940	1920	1919	1920	1919	403
348	20231108	131200	371559317	1919	1920	1920	1919	442
349	20231108	131100	370710687	1921	1921	1921	1921	50
350	20231108	131000	370614637	1921	1921	1921	1921	100
351	20231108	130900	370422537	1921	1921	1921	1921	645
352	20231108	130800	369183492	1919	1919	1919	1919	2715
353	20231108	130700	363973407	1918	1920	1920	1918	4350
354	20231108	130600	355625761	1919	1921	1921	1919	497
355	20231108	130500	354671564	1920	1920	1920	1920	425
356	20231108	130400	353855564	1921	1922	1922	1921	2416
357	20231108	130300	349213263	1923	1923	1923	1923	20
358	20231108	130200	349174803	1922	1923	1923	1922	153
359	20231108	130100	348880736	1922	1922	1922	1922	0
360	20231108	130000	348880736	1922	1923	1923	1922	561
361	20231108	125900	347801969	1926	1926	1926	1926	0
362	20231108	125800	347801969	1926	1924	1926	1924	3
363	20231108	125700	347796194	1926	1926	1926	1926	0
364	20231108	125600	347796194	1926	1926	1926	1924	327
365	20231108	125500	347166842	1924	1924	1924	1924	33
366	20231108	125400	347103350	1925	1925	1926	1925	1034
367	20231108	125300	345112816	1926	1926	1926	1926	687
368	20231108	125200	343789654	1928	1928	1928	1928	0
369	20231108	125100	343789654	1928	1928	1928	1928	1
370	20231108	125000	343787726	1925	1925	1925	1925	137
371	20231108	124900	343524001	1928	1928	1928	1928	0
372	20231108	124800	343524001	1928	1924	1928	1924	322
373	20231108	124700	342904465	1928	1928	1928	1928	1
374	20231108	124600	342902537	1924	1924	1924	1924	1
375	20231108	124500	342900613	1929	1923	1929	1923	501
376	20231108	124400	341937184	1925	1924	1925	1923	272
377	20231108	124300	341413744	1924	1921	1924	1921	139
378	20231108	124200	341146722	1921	1922	1922	1921	1008
379	20231108	124100	339210344	1922	1922	1922	1922	500
380	20231108	124000	338249344	1923	1920	1923	1920	443
381	20231108	123900	337398109	1919	1919	1919	1919	200
382	20231108	123800	337014309	1919	1921	1923	1919	5139
383	20231108	123700	327147913	1922	1923	1923	1922	477
384	20231108	123600	326230919	1923	1923	1923	1923	0
385	20231108	123500	326230919	1923	1920	1923	1920	21
386	20231108	123400	326190596	1920	1920	1920	1920	2623
387	20231108	123300	321154436	1920	1923	1923	1919	18924
388	20231108	123200	284798493	1924	1924	1924	1924	60
389	20231108	123100	284683053	1924	1924	1924	1923	298
390	20231108	123000	284109867	1928	1928	1928	1928	0
391	20231108	122900	284109867	1928	1928	1928	1928	0
392	20231108	122800	284109867	1928	1928	1928	1928	1
393	20231108	122700	284107939	1924	1924	1924	1924	0
394	20231108	122600	284107939	1924	1924	1924	1924	610
395	20231108	122500	282934299	1933	1933	1933	1933	1
396	20231108	122400	282932366	1923	1925	1925	1923	2525
397	20231108	122300	278074882	1934	1934	1934	1934	0
398	20231108	122200	278074882	1934	1934	1934	1934	0
399	20231108	122100	278074882	1934	1934	1934	1934	0
400	20231108	122000	278074882	1934	1934	1934	1934	0
401	20231108	121900	278074882	1934	1934	1934	1934	0
402	20231108	121800	278074882	1934	1934	1934	1924	276
403	20231108	121700	277543838	1925	1925	1926	1925	4309
404	20231108	121600	269248867	1934	1934	1934	1934	0
405	20231108	121500	269248867	1934	1934	1934	1934	1
406	20231108	121400	269246933	1934	1934	1934	1934	1
407	20231108	121300	269244999	1924	1924	1924	1924	0
408	20231108	121200	269244999	1924	1924	1924	1923	2430
409	20231108	121100	264569955	1924	1924	1925	1924	684
410	20231108	121000	263253929	1924	1924	1924	1924	144
411	20231108	120900	262976873	1924	1925	1925	1924	1435
412	20231108	120800	260215170	1925	1925	1925	1925	137
413	20231108	120700	259951445	1925	1926	1926	1925	40
414	20231108	120600	259874408	1926	1926	1926	1926	0
415	20231108	120500	259874408	1926	1928	1928	1926	5014
416	20231108	120400	250211018	1929	1929	1929	1929	1071
417	20231108	120300	248145059	1932	1932	1932	1932	0
418	20231108	120200	248145059	1932	1929	1932	1929	310
419	20231108	120100	247546670	1929	1933	1933	1929	52
420	20231108	120000	247446354	1933	1933	1933	1933	0
421	20231108	115900	247446354	1933	1933	1933	1933	70
422	20231108	115800	247311044	1933	1933	1933	1933	1
423	20231108	115700	247309111	1930	1933	1933	1930	101
424	20231108	115600	247114178	1930	1932	1932	1930	985
425	20231108	115500	245212532	1933	1933	1933	1933	119
426	20231108	115400	244982505	1933	1933	1933	1933	115
427	20231108	115300	244760210	1933	1933	1933	1933	14
428	20231108	115200	244733148	1933	1933	1933	1933	71
429	20231108	115100	244595905	1932	1932	1932	1932	0
430	20231108	115000	244595905	1932	1932	1932	1932	230
431	20231108	114900	244151545	1932	1932	1932	1932	0
432	20231108	114800	244151545	1932	1933	1933	1932	357
433	20231108	114700	243461799	1938	1938	1938	1938	0
434	20231108	114600	243461799	1938	1938	1938	1938	0
435	20231108	114500	243461799	1938	1938	1938	1938	0
436	20231108	114400	243461799	1938	1938	1938	1938	0
437	20231108	114300	243461799	1938	1938	1938	1938	20
438	20231108	114200	243423039	1938	1938	1938	1938	0
439	20231108	114100	243423039	1938	1938	1938	1938	0
440	20231108	114000	243423039	1938	1937	1938	1937	1550
441	20231108	113900	240419256	1931	1931	1931	1931	0
442	20231108	113800	240419256	1931	1931	1931	1931	30
443	20231108	113700	240361326	1931	1931	1931	1931	300
444	20231108	113600	239782026	1931	1933	1933	1931	1478
445	20231108	113500	236925310	1938	1933	1938	1933	154
446	20231108	113400	236627613	1932	1932	1932	1932	73
447	20231108	113300	236486577	1932	1937	1937	1932	1117
448	20231108	113200	234323447	1937	1937	1937	1937	1690
449	20231108	113100	231049917	1937	1932	1937	1932	1028
450	20231108	113000	229063816	1933	1933	1933	1933	0
451	20231108	112900	229063816	1933	1933	1933	1933	450
452	20231108	112800	228193966	1937	1937	1937	1937	100
453	20231108	112700	228000266	1937	1937	1937	1937	201
454	20231108	112600	227610929	1932	1932	1932	1932	0
455	20231108	112500	227610929	1932	1932	1932	1932	0
456	20231108	112400	227610929	1932	1932	1932	1932	0
457	20231108	112300	227610929	1932	1932	1932	1932	1
458	20231108	112200	227608997	1937	1937	1937	1933	14
459	20231108	112100	227581889	1936	1936	1936	1936	100
460	20231108	112000	227388289	1936	1936	1936	1936	500
461	20231108	111900	226420289	1936	1936	1936	1936	2
462	20231108	111800	226416417	1930	1929	1930	1929	5419
463	20231108	111700	215958146	1929	1927	1929	1927	189
464	20231108	111600	215593937	1926	1925	1926	1925	368
465	20231108	111500	214885236	1925	1926	1926	1925	342
466	20231108	111400	214226876	1924	1924	1924	1924	0
467	20231108	111300	214226876	1924	1925	1925	1924	356
468	20231108	111200	213541931	1924	1924	1924	1924	0
469	20231108	111100	213541931	1924	1924	1924	1924	696
470	20231108	111000	212202827	1924	1924	1924	1924	0
471	20231108	110900	212202827	1924	1924	1924	1924	351
472	20231108	110800	211527503	1926	1927	1927	1926	2
473	20231108	110700	211523650	1928	1925	1928	1925	2
474	20231108	110600	211519797	1928	1928	1928	1928	1
475	20231108	110500	211517869	1928	1928	1928	1928	10
476	20231108	110400	211498589	1928	1928	1928	1928	1
477	20231108	110300	211496661	1924	1926	1926	1924	1042
478	20231108	110200	209491441	1926	1929	1929	1926	117
479	20231108	110100	209266096	1927	1927	1929	1927	206
480	20231108	110000	208869122	1929	1929	1929	1929	0
481	20231108	105900	208869122	1929	1926	1929	1926	3
482	20231108	105800	208863338	1929	1929	1929	1929	0
483	20231108	105700	208863338	1929	1924	1929	1924	2852
484	20231108	105600	203375810	1924	1924	1924	1924	1
485	20231108	105500	203373886	1924	1924	1924	1924	48
486	20231108	105400	203281534	1924	1924	1924	1924	1
487	20231108	105300	203279610	1923	1925	1925	1923	1084
488	20231108	105200	201194556	1925	1925	1925	1925	271
489	20231108	105100	200672881	1925	1925	1925	1925	0
490	20231108	105000	200672881	1925	1925	1925	1925	0
491	20231108	104900	200672881	1925	1925	1925	1925	726
492	20231108	104800	199275331	1929	1929	1929	1929	55
493	20231108	104700	199169236	1929	1929	1929	1925	54
494	20231108	104600	199065270	1926	1930	1930	1926	528
495	20231108	104500	198047542	1930	1930	1930	1930	11
496	20231108	104400	198026312	1930	1925	1930	1925	5005
497	20231108	104300	188391662	1925	1922	1929	1922	5233
498	20231108	104200	178328353	1922	1922	1922	1922	1301
499	20231108	104100	175827831	1920	1920	1920	1920	31
500	20231108	104000	175768311	1920	1919	1920	1919	838
501	20231108	103900	174159721	1920	1922	1922	1920	5923
502	20231108	103800	162782612	1922	1923	1923	1922	1042
503	20231108	103700	160778940	1923	1923	1924	1923	107
504	20231108	103600	160573157	1924	1924	1924	1924	0
505	20231108	103500	160573157	1924	1922	1924	1922	183
506	20231108	103400	160221217	1922	1923	1923	1922	650
507	20231108	103300	158971557	1923	1923	1923	1923	502
508	20231108	103200	158006211	1923	1924	1924	1923	155
509	20231108	103100	157708065	1923	1924	1924	1923	107
510	20231108	103000	157502283	1923	1923	1923	1923	10
511	20231108	102900	157483053	1922	1923	1923	1922	4388
512	20231108	102800	149047977	1924	1924	1924	1924	200
513	20231108	102700	148663177	1924	1925	1925	1924	730
514	20231108	102600	147258517	1926	1926	1926	1925	417
515	20231108	102500	146455475	1926	1926	1926	1926	329
516	20231108	102400	145821821	1926	1926	1926	1925	1443
517	20231108	102300	143043864	1925	1926	1926	1925	1581
518	20231108	102200	139999858	1926	1927	1927	1926	1144
519	20231108	102100	137795751	1930	1930	1930	1930	2
520	20231108	102000	137791891	1929	1929	1929	1929	100
521	20231108	101900	137598991	1929	1931	1931	1929	7207
522	20231108	101800	123695474	1939	1937	1939	1936	1225
523	20231108	101700	121323816	1939	1939	1939	1939	0
524	20231108	101600	121323816	1939	1939	1939	1939	0
525	20231108	101500	121323816	1939	1939	1939	1939	0
526	20231108	101400	121323816	1939	1939	1939	1939	4
527	20231108	101300	121316060	1936	1936	1936	1936	0
528	20231108	101200	121316060	1936	1936	1939	1936	245
529	20231108	101100	120841731	1939	1939	1939	1939	1
530	20231108	101000	120839792	1939	1937	1939	1937	327
531	20231108	100900	120206266	1937	1927	1937	1927	12
532	20231108	100800	120183132	1937	1937	1937	1925	1238
533	20231108	100700	117798459	1926	1925	1926	1925	1395
534	20231108	100600	115113083	1936	1936	1936	1925	1006
535	20231108	100500	113175537	1936	1936	1936	1936	0
536	20231108	100400	113175537	1936	1936	1936	1936	2
537	20231108	100300	113171665	1926	1930	1930	1925	3000
538	20231108	100200	107391035	1930	1931	1931	1929	1290
539	20231108	100100	104900967	1933	1935	1935	1931	6008
540	20231108	100000	93286887	1943	1943	1943	1943	34
541	20231108	095900	93220825	1936	1936	1936	1936	135
542	20231108	095800	92959465	1946	1946	1946	1946	10
543	20231108	095700	92940005	1936	1935	1936	1935	499
544	20231108	095600	91974186	1935	1939	1940	1935	1262
545	20231108	095500	89530361	1940	1943	1943	1940	10403
546	20231108	095400	69334466	1944	1950	1950	1944	44
547	20231108	095300	69248798	1950	1944	1950	1943	2001
548	20231108	095200	65360524	1944	1951	1951	1944	1003
549	20231108	095100	63410657	1943	1943	1943	1943	0
550	20231108	095000	63410657	1943	1950	1950	1943	1002
551	20231108	094900	61462861	1948	1948	1948	1948	516
552	20231108	094800	60457693	1950	1950	1950	1950	132
553	20231108	094700	60200293	1952	1952	1952	1952	2
554	20231108	094600	60196389	1950	1950	1950	1950	0
555	20231108	094500	60196389	1950	1950	1950	1950	42
556	20231108	094400	60114489	1948	1948	1948	1948	0
557	20231108	094300	60114489	1948	1949	1949	1948	110
558	20231108	094200	59900208	1949	1949	1949	1949	2
559	20231108	094100	59896310	1950	1950	1950	1950	12
560	20231108	094000	59872910	1950	1951	1951	1950	2
561	20231108	093900	59869009	1952	1953	1953	1952	11
562	20231108	093800	59847535	1953	1956	1956	1953	13
563	20231108	093700	59822116	1943	1957	1957	1943	1033
564	20231108	093600	57814426	1942	1948	1948	1941	7101
565	20231108	093500	44012460	1946	1947	1947	1946	3000
566	20231108	093400	38172402	1947	1948	1948	1947	1000
567	20231108	093300	36225352	1959	1959	1959	1959	133
568	20231108	093200	35964805	1959	1960	1960	1958	422
569	20231108	093100	35138116	1959	1958	1960	1958	38
570	20231108	093000	35063670	1958	1960	1961	1956	1486
571	20231108	092900	32153644	1959	1952	1959	1952	2811
572	20231108	092800	26657648	1951	1947	1951	1947	3729
573	20231108	092700	19395350	1946	1946	1946	1946	429
574	20231108	092600	18560516	1946	1946	1947	1946	201
575	20231108	092500	18169369	1945	1945	1945	1945	1
576	20231108	092400	18167424	1944	1944	1944	1944	40
577	20231108	092300	18089664	1944	1945	1945	1944	1015
578	20231108	092200	16115505	1945	1947	1948	1945	3071
579	20231108	092100	10138549	1948	1949	1949	1948	596
580	20231108	092000	8977343	1949	1949	1949	1949	0
581	20231108	091900	8977343	1949	1949	1949	1949	5
582	20231108	091800	8967598	1955	1955	1955	1949	396
583	20231108	091700	8195770	1949	1951	1951	1949	202
584	20231108	091600	7802002	1950	1950	1950	1950	50
585	20231108	091500	7704502	1956	1956	1956	1956	0
586	20231108	091400	7704502	1956	1956	1956	1956	10
587	20231108	091300	7684942	1957	1957	1957	1957	2
588	20231108	091200	7681028	1957	1949	1957	1949	269
589	20231108	091100	7156731	1949	1957	1957	1949	482
590	20231108	091000	6216351	1953	1960	1960	1953	545
591	20231108	090900	5151560	1960	1960	1960	1960	0
592	20231108	090800	5151560	1960	1960	1960	1960	10
593	20231108	090700	5131960	1960	1962	1962	1960	161
594	20231108	090600	4816082	1962	1955	1962	1950	1430
595	20231108	090500	2015337	1955	1955	1955	1955	83
596	20231108	090400	1853072	1955	1955	1955	1955	50
597	20231108	090300	1755322	1956	1956	1956	1956	0
598	20231108	090200	1755322	1956	1956	1956	1956	64
599	20231108	090100	1630138	1956	1948	1956	1948	332
600	20231108	090000	981624	1948	1947	1950	1947	504