KissMeData/012860/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185700	618012873	1935	1935	1935	1935	3097
3	20231103	185600	618012873	1935	1935	1935	1935	0
4	20231103	185500	618012873	1935	1935	1935	1935	0
5	20231103	185400	618012873	1935	1935	1935	1935	0
6	20231103	185300	618012873	1935	1935	1935	1935	0
7	20231103	185200	618012873	1935	1935	1935	1935	0
8	20231103	185100	618012873	1935	1935	1935	1935	0
9	20231103	185000	618012873	1935	1935	1935	1935	0
10	20231103	184900	618012873	1935	1935	1935	1935	0
11	20231103	184800	618012873	1935	1935	1935	1935	0
12	20231103	184700	618012873	1935	1935	1935	1935	0
13	20231103	184600	618012873	1935	1935	1935	1935	0
14	20231103	184500	618012873	1935	1935	1935	1935	0
15	20231103	184400	618012873	1935	1935	1935	1935	0
16	20231103	184300	618012873	1935	1935	1935	1935	0
17	20231103	184200	618012873	1935	1935	1935	1935	0
18	20231103	184100	618012873	1935	1935	1935	1935	0
19	20231103	184000	618012873	1935	1935	1935	1935	0
20	20231103	183900	618012873	1935	1935	1935	1935	0
21	20231103	183800	618012873	1935	1935	1935	1935	0
22	20231103	183700	618012873	1935	1935	1935	1935	0
23	20231103	183600	618012873	1935	1935	1935	1935	0
24	20231103	183500	618012873	1935	1935	1935	1935	0
25	20231103	183400	618012873	1935	1935	1935	1935	0
26	20231103	183300	618012873	1935	1935	1935	1935	0
27	20231103	183200	618012873	1935	1935	1935	1935	0
28	20231103	183100	618012873	1935	1935	1935	1935	0
29	20231103	183000	618012873	1935	1935	1935	1935	0
30	20231103	182900	618012873	1935	1935	1935	1935	0
31	20231103	182800	618012873	1935	1935	1935	1935	0
32	20231103	182700	618012873	1935	1935	1935	1935	3097
33	20231103	182600	618012873	1935	1935	1935	1935	0
34	20231103	182500	618012873	1935	1935	1935	1935	0
35	20231103	182400	618012873	1935	1935	1935	1935	0
36	20231103	182300	618012873	1935	1935	1935	1935	0
37	20231103	182200	618012873	1935	1935	1935	1935	0
38	20231103	182100	618012873	1935	1935	1935	1935	0
39	20231103	182000	618012873	1935	1935	1935	1935	0
40	20231103	181900	618012873	1935	1935	1935	1935	0
41	20231103	181800	618012873	1935	1935	1935	1935	0
42	20231103	181700	618012873	1935	1935	1935	1935	0
43	20231103	181600	618012873	1935	1935	1935	1935	0
44	20231103	181500	618012873	1935	1935	1935	1935	0
45	20231103	181400	618012873	1935	1935	1935	1935	0
46	20231103	181300	618012873	1935	1935	1935	1935	0
47	20231103	181200	618012873	1935	1935	1935	1935	0
48	20231103	181100	618012873	1935	1935	1935	1935	0
49	20231103	181000	618012873	1935	1935	1935	1935	0
50	20231103	180900	618012873	1935	1935	1935	1935	0
51	20231103	180800	618012873	1935	1935	1935	1935	0
52	20231103	180700	618012873	1935	1935	1935	1935	0
53	20231103	180600	618012873	1935	1935	1935	1935	0
54	20231103	180500	618012873	1935	1935	1935	1935	0
55	20231103	180400	618012873	1935	1935	1935	1935	0
56	20231103	180300	618012873	1935	1935	1935	1935	0
57	20231103	180200	618012873	1935	1935	1935	1935	0
58	20231103	180100	618012873	1935	1935	1935	1935	0
59	20231103	180000	618012873	1935	1935	1935	1935	0
60	20231103	175900	618012873	1935	1935	1935	1935	0
61	20231103	175800	618012873	1935	1935	1935	1935	0
62	20231103	175700	618012873	1935	1935	1935	1935	3097
63	20231103	175600	618012873	1935	1935	1935	1935	0
64	20231103	175500	618012873	1935	1935	1935	1935	0
65	20231103	175400	618012873	1935	1935	1935	1935	0
66	20231103	175300	618012873	1935	1935	1935	1935	0
67	20231103	175200	618012873	1935	1935	1935	1935	0
68	20231103	175100	618012873	1935	1935	1935	1935	0
69	20231103	175000	618012873	1935	1935	1935	1935	0
70	20231103	174900	618012873	1935	1935	1935	1935	0
71	20231103	174800	618012873	1935	1935	1935	1935	0
72	20231103	174700	618012873	1935	1935	1935	1935	0
73	20231103	174600	618012873	1935	1935	1935	1935	0
74	20231103	174500	618012873	1935	1935	1935	1935	0
75	20231103	174400	618012873	1935	1935	1935	1935	0
76	20231103	174300	618012873	1935	1935	1935	1935	0
77	20231103	174200	618012873	1935	1935	1935	1935	0
78	20231103	174100	618012873	1935	1935	1935	1935	0
79	20231103	174000	618012873	1935	1935	1935	1935	0
80	20231103	173900	618012873	1935	1935	1935	1935	0
81	20231103	173800	618012873	1935	1935	1935	1935	0
82	20231103	173700	618012873	1935	1935	1935	1935	0
83	20231103	173600	618012873	1935	1935	1935	1935	0
84	20231103	173500	618012873	1935	1935	1935	1935	0
85	20231103	173400	618012873	1935	1935	1935	1935	0
86	20231103	173300	618012873	1935	1935	1935	1935	0
87	20231103	173200	618012873	1935	1935	1935	1935	0
88	20231103	173100	618012873	1935	1935	1935	1935	0
89	20231103	173000	618012873	1935	1935	1935	1935	0
90	20231103	172900	618012873	1935	1935	1935	1935	0
91	20231103	172800	618012873	1935	1935	1935	1935	0
92	20231103	172700	618012873	1935	1935	1935	1935	3097
93	20231103	172600	618012873	1935	1935	1935	1935	0
94	20231103	172500	618012873	1935	1935	1935	1935	0
95	20231103	172400	618012873	1935	1935	1935	1935	0
96	20231103	172300	618012873	1935	1935	1935	1935	0
97	20231103	172200	618012873	1935	1935	1935	1935	0
98	20231103	172100	618012873	1935	1935	1935	1935	0
99	20231103	172000	618012873	1935	1935	1935	1935	0
100	20231103	171900	618012873	1935	1935	1935	1935	0
101	20231103	171800	618012873	1935	1935	1935	1935	0
102	20231103	171700	618012873	1935	1935	1935	1935	0
103	20231103	171600	618012873	1935	1935	1935	1935	0
104	20231103	171500	618012873	1935	1935	1935	1935	0
105	20231103	171400	618012873	1935	1935	1935	1935	0
106	20231103	171300	618012873	1935	1935	1935	1935	0
107	20231103	171200	618012873	1935	1935	1935	1935	0
108	20231103	171100	618012873	1935	1935	1935	1935	0
109	20231103	171000	618012873	1935	1935	1935	1935	0
110	20231103	170900	618012873	1935	1935	1935	1935	0
111	20231103	170800	618012873	1935	1935	1935	1935	0
112	20231103	170700	618012873	1935	1935	1935	1935	0
113	20231103	170600	618012873	1935	1935	1935	1935	0
114	20231103	170500	618012873	1935	1935	1935	1935	0
115	20231103	170400	618012873	1935	1935	1935	1935	0
116	20231103	170300	618012873	1935	1935	1935	1935	0
117	20231103	170200	618012873	1935	1935	1935	1935	0
118	20231103	170100	618012873	1935	1935	1935	1935	0
119	20231103	170000	618012873	1935	1935	1935	1935	0
120	20231103	165900	618012873	1935	1935	1935	1935	0
121	20231103	165800	618012873	1935	1935	1935	1935	0
122	20231103	165700	618012873	1935	1935	1935	1935	3097
123	20231103	165600	618012873	1935	1935	1935	1935	0
124	20231103	165500	618012873	1935	1935	1935	1935	0
125	20231103	165400	618012873	1935	1935	1935	1935	0
126	20231103	165300	618012873	1935	1935	1935	1935	0
127	20231103	165200	618012873	1935	1935	1935	1935	0
128	20231103	165100	618012873	1935	1935	1935	1935	0
129	20231103	165000	618012873	1935	1935	1935	1935	0
130	20231103	164900	618012873	1935	1935	1935	1935	0
131	20231103	164800	618012873	1935	1935	1935	1935	0
132	20231103	164700	618012873	1935	1935	1935	1935	0
133	20231103	164600	618012873	1935	1935	1935	1935	0
134	20231103	164500	618012873	1935	1935	1935	1935	0
135	20231103	164400	618012873	1935	1935	1935	1935	0
136	20231103	164300	618012873	1935	1935	1935	1935	0
137	20231103	164200	618012873	1935	1935	1935	1935	0
138	20231103	164100	618012873	1935	1935	1935	1935	0
139	20231103	164000	618012873	1935	1935	1935	1935	0
140	20231103	163900	618012873	1935	1935	1935	1935	0
141	20231103	163800	618012873	1935	1935	1935	1935	0
142	20231103	163700	618012873	1935	1935	1935	1935	0
143	20231103	163600	618012873	1935	1935	1935	1935	0
144	20231103	163500	618012873	1935	1935	1935	1935	0
145	20231103	163400	618012873	1935	1935	1935	1935	0
146	20231103	163300	618012873	1935	1935	1935	1935	0
147	20231103	163200	618012873	1935	1935	1935	1935	0
148	20231103	163100	618012873	1935	1935	1935	1935	0
149	20231103	163000	618012873	1935	1935	1935	1935	0
150	20231103	162900	618012873	1935	1935	1935	1935	0
151	20231103	162800	618012873	1935	1935	1935	1935	0
152	20231103	162700	618012873	1935	1935	1935	1935	3097
153	20231103	162600	618012873	1935	1935	1935	1935	0
154	20231103	162500	618012873	1935	1935	1935	1935	0
155	20231103	162400	618012873	1935	1935	1935	1935	0
156	20231103	162300	618012873	1935	1935	1935	1935	0
157	20231103	162200	618012873	1935	1935	1935	1935	0
158	20231103	162100	618012873	1935	1935	1935	1935	0
159	20231103	162000	618012873	1935	1935	1935	1935	0
160	20231103	161900	618012873	1935	1935	1935	1935	0
161	20231103	161800	618012873	1935	1935	1935	1935	0
162	20231103	161700	618012873	1935	1935	1935	1935	0
163	20231103	161600	618012873	1935	1935	1935	1935	0
164	20231103	161500	618012873	1935	1935	1935	1935	0
165	20231103	161400	618012873	1935	1935	1935	1935	0
166	20231103	161300	618012873	1935	1935	1935	1935	0
167	20231103	161200	618012873	1935	1935	1935	1935	0
168	20231103	161100	618012873	1935	1935	1935	1935	0
169	20231103	161000	618012873	1935	1935	1935	1935	0
170	20231103	160900	618012873	1935	1935	1935	1935	0
171	20231103	160800	618012873	1935	1935	1935	1935	0
172	20231103	160700	618012873	1935	1935	1935	1935	0
173	20231103	160600	618012873	1935	1935	1935	1935	0
174	20231103	160500	618012873	1935	1935	1935	1935	0
175	20231103	160400	618012873	1935	1935	1935	1935	0
176	20231103	160300	618012873	1935	1935	1935	1935	0
177	20231103	160200	618012873	1935	1935	1935	1935	0
178	20231103	160100	618012873	1935	1935	1935	1935	0
179	20231103	160000	618012873	1935	1935	1935	1935	0
180	20231103	155900	618012873	1935	1935	1935	1935	0
181	20231103	155800	618012873	1935	1935	1935	1935	0
182	20231103	155700	618012873	1935	1935	1935	1935	3097
183	20231103	155600	618012873	1935	1935	1935	1935	0
184	20231103	155500	618012873	1935	1935	1935	1935	0
185	20231103	155400	618012873	1935	1935	1935	1935	0
186	20231103	155300	618012873	1935	1935	1935	1935	0
187	20231103	155200	618012873	1935	1935	1935	1935	0
188	20231103	155100	618012873	1935	1935	1935	1935	0
189	20231103	155000	618012873	1935	1935	1935	1935	0
190	20231103	154900	618012873	1935	1935	1935	1935	0
191	20231103	154800	618012873	1935	1935	1935	1935	0
192	20231103	154700	618012873	1935	1935	1935	1935	0
193	20231103	154600	618012873	1935	1935	1935	1935	0
194	20231103	154500	618012873	1935	1935	1935	1935	0
195	20231103	154400	618012873	1935	1935	1935	1935	0
196	20231103	154300	618012873	1935	1935	1935	1935	0
197	20231103	154200	618012873	1935	1935	1935	1935	0
198	20231103	154100	618012873	1935	1935	1935	1935	0
199	20231103	154000	618012873	1935	1935	1935	1935	0
200	20231103	153900	618012873	1935	1935	1935	1935	0
201	20231103	153800	618012873	1935	1935	1935	1935	0
202	20231103	153700	618012873	1935	1935	1935	1935	0
203	20231103	153600	618012873	1935	1935	1935	1935	0
204	20231103	153500	618012873	1935	1935	1935	1935	0
205	20231103	153400	618012873	1935	1935	1935	1935	0
206	20231103	153300	618012873	1935	1935	1935	1935	0
207	20231103	153200	618012873	1935	1935	1935	1935	0
208	20231103	153100	618012873	1935	1935	1935	1935	0
209	20231103	153000	618012873	1935	1935	1935	1935	3097
210	20231103	152900	612020178	1935	1935	1935	1935	0
211	20231103	152800	612020178	1935	1935	1935	1935	0
212	20231103	152700	612020178	1935	1935	1935	1935	0
213	20231103	152600	612020178	1935	1935	1935	1935	0
214	20231103	152500	612020178	1935	1935	1935	1935	0
215	20231103	152400	612020178	1935	1935	1935	1935	0
216	20231103	152300	612020178	1935	1935	1935	1935	0
217	20231103	152200	612020178	1935	1935	1935	1935	0
218	20231103	152100	612020178	1935	1935	1935	1935	0
219	20231103	152000	612020178	1935	1935	1935	1935	0
220	20231103	151900	612020178	1935	1935	1935	1929	1251
221	20231103	151800	609601704	1929	1935	1935	1929	4
222	20231103	151700	609593982	1931	1930	1931	1930	143
223	20231103	151600	609317979	1929	1929	1932	1929	215
224	20231103	151500	608903232	1929	1929	1929	1929	81
225	20231103	151400	608746983	1930	1932	1932	1930	298
226	20231103	151300	608171767	1932	1932	1932	1932	2
227	20231103	151200	608167903	1932	1932	1932	1932	79
228	20231103	151100	608015275	1938	1932	1938	1932	78
229	20231103	151000	607864573	1938	1938	1938	1932	12
230	20231103	150900	607841372	1937	1937	1937	1937	2
231	20231103	150800	607837498	1932	1932	1932	1932	0
232	20231103	150700	607837498	1932	1938	1938	1932	560
233	20231103	150600	606752478	1937	1937	1938	1937	630
234	20231103	150500	605532118	1937	1933	1937	1933	1886
235	20231103	150400	601879900	1933	1932	1933	1932	1913
236	20231103	150300	598182072	1932	1932	1932	1932	0
237	20231103	150200	598182072	1932	1932	1932	1932	0
238	20231103	150100	598182072	1932	1931	1932	1931	528
239	20231103	150000	597162500	1929	1929	1929	1929	0
240	20231103	145900	597162500	1929	1929	1929	1929	2
241	20231103	145800	597158642	1929	1929	1929	1929	4
242	20231103	145700	597150926	1929	1929	1929	1929	0
243	20231103	145600	597150926	1929	1929	1929	1929	1000
244	20231103	145500	595221926	1929	1929	1929	1929	8
245	20231103	145400	595206494	1937	1937	1937	1937	576
246	20231103	145300	594090782	1937	1930	1937	1930	1525
247	20231103	145200	591143857	1930	1930	1930	1930	1000
248	20231103	145100	589213857	1929	1929	1929	1929	0
249	20231103	145000	589213857	1929	1935	1935	1929	500
250	20231103	144900	588248696	1937	1937	1937	1937	10
251	20231103	144800	588229326	1937	1936	1937	1935	1037
252	20231103	144700	586221921	1936	1936	1936	1936	1
253	20231103	144600	586219985	1936	1936	1936	1936	7
254	20231103	144500	586206433	1934	1937	1937	1934	206
255	20231103	144400	585807988	1937	1937	1937	1937	44
256	20231103	144300	585722760	1937	1937	1937	1937	0
257	20231103	144200	585722760	1937	1937	1937	1937	2
258	20231103	144100	585718886	1937	1937	1937	1937	0
259	20231103	144000	585718886	1937	1937	1937	1937	0
260	20231103	143900	585718886	1937	1937	1937	1937	514
261	20231103	143800	584723268	1937	1937	1937	1930	773
262	20231103	143700	583229264	1930	1930	1930	1930	90
263	20231103	143600	583055564	1930	1930	1930	1930	244
264	20231103	143500	582584644	1930	1930	1930	1930	138
265	20231103	143400	582318304	1930	1937	1937	1930	99
266	20231103	143300	582127220	1929	1930	1930	1929	313
267	20231103	143200	581523442	1937	1939	1939	1937	1605
268	20231103	143100	578414555	1937	1939	1939	1937	410
269	20231103	143000	577620383	1937	1938	1938	1937	236
270	20231103	142900	577163235	1939	1939	1939	1939	598
271	20231103	142800	576003713	1939	1939	1939	1939	2482
272	20231103	142700	571191115	1939	1935	1939	1935	4833
273	20231103	142600	561831981	1927	1933	1933	1927	7000
274	20231103	142500	548340349	1932	1935	1935	1932	397
275	20231103	142400	547572745	1935	1935	1935	1935	0
276	20231103	142300	547572745	1935	1935	1935	1935	1
277	20231103	142200	547570810	1932	1932	1932	1932	186
278	20231103	142100	547211458	1933	1933	1933	1933	0
279	20231103	142000	547211458	1933	1933	1933	1933	98
280	20231103	141900	547022024	1936	1933	1936	1933	33
281	20231103	141800	546958202	1933	1933	1933	1933	20
282	20231103	141700	546919542	1933	1933	1933	1933	1292
283	20231103	141600	544422106	1933	1933	1933	1933	0
284	20231103	141500	544422106	1933	1934	1934	1933	58
285	20231103	141400	544309985	1935	1935	1935	1935	20
286	20231103	141300	544271285	1935	1935	1935	1935	5
287	20231103	141200	544261610	1936	1936	1936	1936	5
288	20231103	141100	544251930	1937	1937	1937	1937	223
289	20231103	141000	543819979	1936	1936	1936	1936	1200
290	20231103	140900	541496779	1935	1934	1935	1934	705
291	20231103	140800	540133300	1934	1936	1936	1934	53
292	20231103	140700	540030795	1936	1936	1936	1936	0
293	20231103	140600	540030795	1936	1936	1936	1936	0
294	20231103	140500	540030795	1936	1936	1936	1936	0
295	20231103	140400	540030795	1936	1936	1936	1936	0
296	20231103	140300	540030795	1936	1936	1936	1936	0
297	20231103	140200	540030795	1936	1936	1936	1936	0
298	20231103	140100	540030795	1936	1936	1936	1936	0
299	20231103	140000	540030795	1936	1936	1936	1936	0
300	20231103	135900	540030795	1936	1936	1936	1936	0
301	20231103	135800	540030795	1936	1934	1936	1934	3868
302	20231103	135700	532548178	1928	1928	1928	1928	0
303	20231103	135600	532548178	1928	1928	1928	1928	1277
304	20231103	135500	530086122	1928	1928	1928	1928	0
305	20231103	135400	530086122	1928	1928	1928	1928	0
306	20231103	135300	530086122	1928	1928	1928	1928	0
307	20231103	135200	530086122	1928	1932	1932	1928	205
308	20231103	135100	529690851	1931	1931	1931	1931	1
309	20231103	135000	529688920	1934	1934	1934	1934	1
310	20231103	134900	529686986	1930	1930	1930	1930	159
311	20231103	134800	529380116	1935	1935	1935	1930	364
312	20231103	134700	528677571	1930	1930	1930	1930	100
313	20231103	134600	528484571	1935	1935	1935	1935	1
314	20231103	134500	528482636	1928	1934	1934	1928	209
315	20231103	134400	528079656	1935	1935	1936	1935	7
316	20231103	134300	528066110	1935	1935	1935	1935	2
317	20231103	134200	528062240	1936	1936	1936	1936	0
318	20231103	134100	528062240	1936	1929	1936	1928	250
319	20231103	134000	527579903	1929	1931	1936	1929	1060
320	20231103	133900	525533232	1936	1936	1936	1936	0
321	20231103	133800	525533232	1936	1931	1936	1931	6
322	20231103	133700	525521641	1937	1937	1937	1937	0
323	20231103	133600	525521641	1937	1931	1937	1931	202
324	20231103	133500	525130379	1930	1930	1930	1930	142
325	20231103	133400	524856319	1937	1937	1937	1937	0
326	20231103	133300	524856319	1937	1937	1937	1937	0
327	20231103	133200	524856319	1937	1937	1937	1937	0
328	20231103	133100	524856319	1937	1936	1937	1936	606
329	20231103	133000	523682889	1936	1936	1936	1936	1200
330	20231103	132900	521359689	1930	1930	1930	1930	0
331	20231103	132800	521359689	1930	1930	1930	1930	100
332	20231103	132700	521166689	1930	1930	1930	1930	0
333	20231103	132600	521166689	1930	1930	1930	1930	0
334	20231103	132500	521166689	1930	1930	1930	1930	2964
335	20231103	132400	515446169	1930	1928	1930	1928	8914
336	20231103	132300	498254149	1930	1930	1930	1930	5185
337	20231103	132200	488247099	1930	1929	1930	1929	5482
338	20231103	132100	477667116	1930	1930	1930	1930	4493
339	20231103	132000	468995626	1930	1931	1931	1930	208
340	20231103	131900	468594029	1931	1931	1931	1931	0
341	20231103	131800	468594029	1931	1937	1937	1931	23
342	20231103	131700	468549502	1937	1937	1937	1930	9
343	20231103	131600	468532097	1937	1936	1937	1936	2
344	20231103	131500	468528224	1928	1928	1928	1928	199
345	20231103	131400	468144552	1937	1937	1937	1937	0
346	20231103	131300	468144552	1937	1937	1937	1937	1
347	20231103	131200	468142615	1936	1936	1936	1936	1
348	20231103	131100	468140679	1928	1928	1928	1928	191
349	20231103	131000	467772431	1928	1928	1928	1928	0
350	20231103	130900	467772431	1928	1928	1928	1928	105
351	20231103	130800	467569991	1928	1928	1928	1928	3000
352	20231103	130700	461785991	1938	1938	1938	1938	1
353	20231103	130600	461784053	1928	1928	1928	1928	0
354	20231103	130500	461784053	1928	1929	1929	1928	5000
355	20231103	130400	452142504	1939	1939	1939	1939	1
356	20231103	130300	452140565	1939	1939	1939	1939	0
357	20231103	130200	452140565	1939	1929	1939	1929	12
358	20231103	130100	452117407	1929	1929	1929	1929	507
359	20231103	130000	451139404	1928	1930	1931	1928	525
360	20231103	125900	450126263	1930	1930	1930	1930	197
361	20231103	125800	449746053	1939	1939	1939	1939	0
362	20231103	125700	449746053	1939	1939	1939	1939	1
363	20231103	125600	449744114	1939	1939	1939	1939	2
364	20231103	125500	449740236	1939	1929	1939	1928	214
365	20231103	125400	449327596	1929	1929	1929	1929	97
366	20231103	125300	449140483	1929	1929	1929	1929	14
367	20231103	125200	449113477	1929	1929	1929	1929	80
368	20231103	125100	448959157	1929	1931	1931	1929	2155
369	20231103	125000	444798507	1931	1931	1931	1931	189
370	20231103	124900	444433548	1939	1931	1939	1931	9
371	20231103	124800	444416161	1931	1931	1931	1931	0
372	20231103	124700	444416161	1931	1931	1931	1931	0
373	20231103	124600	444416161	1931	1931	1931	1931	192
374	20231103	124500	444045409	1939	1939	1939	1939	14
375	20231103	124400	444018263	1939	1939	1939	1939	0
376	20231103	124300	444018263	1939	1939	1939	1939	4
377	20231103	124200	444010507	1931	1931	1931	1931	0
378	20231103	124100	444010507	1931	1931	1931	1931	0
379	20231103	124000	444010507	1931	1931	1931	1931	0
380	20231103	123900	444010507	1931	1938	1938	1931	120
381	20231103	123800	443778192	1938	1937	1938	1931	878
382	20231103	123700	442077494	1938	1939	1939	1938	210
383	20231103	123600	441670317	1937	1937	1937	1937	0
384	20231103	123500	441670317	1937	1937	1937	1937	0
385	20231103	123400	441670317	1937	1937	1937	1937	0
386	20231103	123300	441670317	1937	1937	1937	1937	579
387	20231103	123200	440548794	1937	1937	1937	1937	202
388	20231103	123100	440157520	1936	1940	1940	1936	362
389	20231103	123000	439456071	1940	1941	1941	1940	111
390	20231103	122900	439240626	1942	1943	1943	1942	50
391	20231103	122800	439143516	1946	1946	1946	1946	2
392	20231103	122700	439139624	1944	1946	1946	1944	81
393	20231103	122600	438982000	1945	1946	1946	1945	5
394	20231103	122500	438972271	1946	1946	1946	1946	1
395	20231103	122400	438970325	1942	1946	1947	1942	235
396	20231103	122300	438513896	1946	1946	1946	1946	0
397	20231103	122200	438513896	1946	1947	1947	1946	9
398	20231103	122100	438496379	1946	1948	1948	1946	26
399	20231103	122000	438445737	1949	1949	1949	1949	0
400	20231103	121900	438445737	1949	1949	1949	1949	700
401	20231103	121800	437081437	1949	1949	1949	1949	0
402	20231103	121700	437081437	1949	1949	1949	1949	3
403	20231103	121600	437075590	1950	1950	1950	1950	3
404	20231103	121500	437069740	1950	1948	1950	1948	1001
405	20231103	121400	435117792	1950	1950	1950	1950	0
406	20231103	121300	435117792	1950	1950	1950	1950	0
407	20231103	121200	435117792	1950	1949	1951	1949	3069
408	20231103	121100	429133034	1950	1949	1950	1947	3581
409	20231103	121000	422151723	1949	1947	1950	1941	5368
410	20231103	120900	411693536	1945	1945	1945	1943	47
411	20231103	120800	411602145	1948	1948	1948	1948	1
412	20231103	120700	411600197	1946	1947	1947	1946	10
413	20231103	120600	411580732	1948	1948	1948	1948	7
414	20231103	120500	411567096	1948	1948	1948	1948	0
415	20231103	120400	411567096	1948	1945	1948	1940	2238
416	20231103	120300	407211531	1946	1944	1946	1944	1561
417	20231103	120200	404174733	1943	1939	1943	1939	2260
418	20231103	120100	399789396	1939	1939	1939	1939	1
419	20231103	120000	399787457	1938	1938	1938	1938	1527
420	20231103	115900	396828131	1938	1938	1938	1938	0
421	20231103	115800	396828131	1938	1938	1938	1938	12
422	20231103	115700	396804875	1938	1938	1938	1938	1
423	20231103	115600	396802937	1937	1937	1937	1937	1
424	20231103	115500	396801000	1937	1933	1937	1932	5165
425	20231103	115400	386808989	1932	1932	1932	1932	2
426	20231103	115300	386805125	1932	1932	1932	1932	3
427	20231103	115200	386799329	1930	1930	1930	1930	932
428	20231103	115100	385000569	1929	1929	1929	1929	0
429	20231103	115000	385000569	1929	1929	1929	1929	1100
430	20231103	114900	382878669	1928	1928	1928	1927	159
431	20231103	114800	382572125	1928	1928	1928	1928	271
432	20231103	114700	382049637	1929	1928	1929	1928	213
433	20231103	114600	381638972	1929	1929	1929	1929	52
434	20231103	114500	381538664	1929	1929	1929	1929	0
435	20231103	114400	381538664	1929	1929	1929	1929	0
436	20231103	114300	381538664	1929	1932	1932	1929	501
437	20231103	114200	380572232	1932	1932	1932	1932	0
438	20231103	114100	380572232	1932	1932	1932	1932	29
439	20231103	114000	380516204	1932	1932	1932	1932	0
440	20231103	113900	380516204	1932	1932	1932	1932	450
441	20231103	113800	379646804	1932	1932	1932	1932	0
442	20231103	113700	379646804	1932	1932	1932	1932	0
443	20231103	113600	379646804	1932	1932	1932	1932	0
444	20231103	113500	379646804	1932	1932	1932	1932	0
445	20231103	113400	379646804	1932	1933	1933	1932	357
446	20231103	113300	378956742	1933	1933	1933	1933	1
447	20231103	113200	378954809	1932	1929	1932	1929	2440
448	20231103	113100	374241785	1929	1929	1930	1929	483
449	20231103	113000	373310076	1930	1930	1930	1930	10
450	20231103	112900	373290776	1930	1928	1930	1928	19
451	20231103	112800	373254142	1928	1928	1928	1928	147
452	20231103	112700	372970726	1929	1930	1930	1929	45
453	20231103	112600	372883896	1931	1931	1931	1931	0
454	20231103	112500	372883896	1931	1931	1931	1931	0
455	20231103	112400	372883896	1931	1931	1931	1931	51
456	20231103	112300	372785415	1931	1932	1932	1926	223
457	20231103	112200	372355736	1932	1932	1932	1932	0
458	20231103	112100	372355736	1932	1932	1932	1932	0
459	20231103	112000	372355736	1932	1932	1932	1932	0
460	20231103	111900	372355736	1932	1932	1932	1932	0
461	20231103	111800	372355736	1932	1932	1932	1932	0
462	20231103	111700	372355736	1932	1932	1932	1932	0
463	20231103	111600	372355736	1932	1932	1932	1932	958
464	20231103	111500	370504880	1932	1932	1932	1932	0
465	20231103	111400	370504880	1932	1934	1934	1932	174
466	20231103	111300	370168366	1933	1921	1933	1921	15255
467	20231103	111200	340772739	1924	1924	1924	1924	3
468	20231103	111100	340766967	1924	1924	1924	1924	0
469	20231103	111000	340766967	1924	1924	1924	1924	0
470	20231103	110900	340766967	1924	1924	1924	1924	0
471	20231103	110800	340766967	1924	1924	1924	1924	33
472	20231103	110700	340703475	1925	1925	1925	1925	0
473	20231103	110600	340703475	1925	1925	1925	1925	0
474	20231103	110500	340703475	1925	1925	1925	1925	0
475	20231103	110400	340703475	1925	1925	1925	1925	0
476	20231103	110300	340703475	1925	1924	1925	1918	2202
477	20231103	110200	336477032	1924	1924	1924	1924	0
478	20231103	110100	336477032	1924	1923	1924	1923	2086
479	20231103	110000	332464405	1922	1917	1922	1917	5826
480	20231103	105900	321267540	1922	1922	1922	1922	0
481	20231103	105800	321267540	1922	1922	1922	1922	0
482	20231103	105700	321267540	1922	1919	1923	1919	1455
483	20231103	105600	318472620	1918	1916	1918	1916	1059
484	20231103	105500	316442001	1916	1917	1917	1916	537
485	20231103	105400	315413107	1918	1919	1919	1918	115
486	20231103	105300	315192529	1918	1918	1919	1918	132
487	20231103	105200	314939341	1918	1916	1918	1916	531
488	20231103	105100	313921529	1917	1916	1917	1916	962
489	20231103	105000	312077734	1916	1916	1916	1916	0
490	20231103	104900	312077734	1916	1916	1916	1914	6355
491	20231103	104800	299911954	1916	1915	1916	1915	47
492	20231103	104700	299821945	1916	1916	1916	1916	2
493	20231103	104600	299818113	1916	1914	1916	1912	1558
494	20231103	104500	296834754	1913	1913	1913	1913	172
495	20231103	104400	296505718	1914	1914	1914	1914	50
496	20231103	104300	296410018	1914	1914	1914	1914	831
497	20231103	104200	294819484	1914	1911	1914	1911	1996
498	20231103	104100	291002552	1911	1911	1911	1911	1
499	20231103	104000	291000641	1910	1911	1911	1910	135
500	20231103	103900	290742789	1910	1910	1910	1910	333
501	20231103	103800	290106759	1907	1907	1907	1907	0
502	20231103	103700	290106759	1907	1907	1907	1907	1
503	20231103	103600	290104852	1907	1906	1907	1906	2668
504	20231103	103500	285019555	1909	1909	1909	1909	19
505	20231103	103400	284983284	1907	1907	1907	1907	735
506	20231103	103300	283581639	1905	1906	1906	1905	592
507	20231103	103200	282453651	1909	1909	1909	1909	0
508	20231103	103100	282453651	1909	1909	1909	1909	0
509	20231103	103000	282453651	1909	1909	1909	1909	0
510	20231103	102900	282453651	1909	1908	1909	1908	3
511	20231103	102800	282447926	1906	1907	1907	1906	5
512	20231103	102700	282438395	1908	1910	1910	1908	48
513	20231103	102600	282346717	1909	1910	1910	1909	4
514	20231103	102500	282339080	1909	1909	1909	1909	2
515	20231103	102400	282335262	1910	1910	1910	1910	0
516	20231103	102300	282335262	1910	1911	1911	1910	374
517	20231103	102200	281620570	1912	1912	1912	1912	0
518	20231103	102100	281620570	1912	1912	1912	1912	23
519	20231103	102000	281576594	1912	1912	1912	1912	74
520	20231103	101900	281435106	1911	1911	1911	1911	603
521	20231103	101800	280282773	1910	1910	1910	1910	401
522	20231103	101700	279516863	1910	1907	1910	1907	1715
523	20231103	101600	276243427	1908	1908	1908	1908	63
524	20231103	101500	276123223	1908	1908	1908	1908	0
525	20231103	101400	276123223	1908	1908	1908	1908	0
526	20231103	101300	276123223	1908	1904	1908	1904	1815
527	20231103	101200	272663220	1904	1904	1904	1904	213
528	20231103	101100	272257668	1904	1904	1904	1904	50
529	20231103	101000	272162468	1904	1904	1904	1904	60
530	20231103	100900	272048228	1905	1907	1907	1905	20
531	20231103	100800	272010117	1908	1908	1908	1908	777
532	20231103	100700	270527601	1908	1906	1909	1906	524
533	20231103	100600	269527831	1901	1901	1901	1901	0
534	20231103	100500	269527831	1901	1899	1905	1899	1197
535	20231103	100400	267249412	1899	1899	1899	1899	613
536	20231103	100300	266085325	1899	1899	1901	1899	768
537	20231103	100200	264626122	1899	1898	1899	1898	6
538	20231103	100100	264614733	1900	1900	1900	1900	4
539	20231103	100000	264607133	1900	1895	1900	1893	3724
540	20231103	095900	257551553	1895	1894	1895	1894	1087
541	20231103	095800	255492756	1893	1893	1893	1893	0
542	20231103	095700	255492756	1893	1892	1893	1892	305
543	20231103	095600	254915640	1893	1893	1893	1893	20
544	20231103	095500	254877780	1894	1894	1894	1894	1
545	20231103	095400	254875886	1892	1892	1892	1892	0
546	20231103	095300	254875886	1892	1893	1893	1892	185
547	20231103	095200	254525701	1891	1891	1891	1891	2564
548	20231103	095100	249677177	1892	1892	1892	1892	100
549	20231103	095000	249487977	1891	1891	1891	1891	4
550	20231103	094900	249480413	1891	1893	1893	1891	2981
551	20231103	094800	243842055	1892	1892	1892	1892	0
552	20231103	094700	243842055	1892	1893	1893	1892	348
553	20231103	094600	243183539	1892	1892	1893	1892	532
554	20231103	094500	242176993	1892	1891	1892	1891	403
555	20231103	094400	241414910	1891	1891	1891	1891	100
556	20231103	094300	241225810	1891	1892	1893	1890	4306
557	20231103	094200	233080669	1894	1894	1894	1893	6968
558	20231103	094100	219890163	1893	1896	1896	1893	3348
559	20231103	094000	213549366	1894	1897	1898	1894	2496
560	20231103	093900	208819196	1900	1900	1900	1900	50
561	20231103	093800	208724196	1900	1898	1900	1898	8698
562	20231103	093700	192199443	1895	1894	1895	1894	207
563	20231103	093600	191807180	1894	1894	1894	1894	302
564	20231103	093500	191235192	1894	1896	1896	1893	652
565	20231103	093400	190000482	1896	1896	1896	1896	1478
566	20231103	093300	187198194	1896	1896	1896	1896	101
567	20231103	093200	187006698	1893	1894	1894	1893	281
568	20231103	093100	186474732	1895	1896	1896	1895	73
569	20231103	093000	186336354	1893	1894	1896	1893	194
570	20231103	092900	185968759	1893	1898	1898	1893	10810
571	20231103	092800	165495677	1897	1895	1897	1895	2553
572	20231103	092700	160655996	1896	1899	1899	1896	3587
573	20231103	092600	153853640	1897	1900	1900	1896	437
574	20231103	092500	153024190	1900	1904	1904	1896	9104
575	20231103	092400	135719433	1904	1909	1909	1904	5910
576	20231103	092300	124453774	1909	1910	1910	1908	134
577	20231103	092200	124197968	1908	1909	1909	1908	1031
578	20231103	092100	122230660	1909	1909	1909	1909	650
579	20231103	092000	120989810	1909	1909	1909	1909	200
580	20231103	091900	120608010	1909	1909	1909	1909	796
581	20231103	091800	119088446	1909	1908	1909	1908	394
582	20231103	091700	118336663	1908	1911	1911	1908	730
583	20231103	091600	116943665	1909	1916	1916	1908	16110
584	20231103	091500	86160036	1917	1919	1919	1917	159
585	20231103	091400	85855025	1920	1923	1923	1919	72
586	20231103	091300	85716777	1923	1920	1923	1920	286
587	20231103	091200	85167651	1913	1920	1920	1913	2400
588	20231103	091100	80562451	1923	1925	1925	1912	2701
589	20231103	091000	75394592	1925	1916	1925	1912	2787
590	20231103	090900	70051320	1917	1919	1919	1917	126
591	20231103	090800	69809652	1919	1917	1919	1917	1052
592	20231103	090700	67792040	1918	1908	1918	1908	22
593	20231103	090600	67750034	1906	1906	1906	1905	1593
594	20231103	090500	64713812	1911	1919	1919	1907	7828
595	20231103	090400	49730308	1919	1925	1925	1919	10886
596	20231103	090300	28801927	1926	1937	1937	1926	8743
597	20231103	090200	11933705	1937	1936	1937	1931	1915
598	20231103	090100	8226850	1936	1931	1936	1931	212
599	20231103	090000	7816678	1932	1929	1932	1929	3942