KissMeData/291230/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	205800	556036445	1865	1865	1865	1865	1461
3	20241113	205700	556036445	1865	1865	1865	1865	0
4	20241113	205600	556036445	1865	1865	1865	1865	0
5	20241113	205500	556036445	1865	1865	1865	1865	0
6	20241113	205400	556036445	1865	1865	1865	1865	0
7	20241113	205300	556036445	1865	1865	1865	1865	0
8	20241113	205200	556036445	1865	1865	1865	1865	0
9	20241113	205100	556036445	1865	1865	1865	1865	0
10	20241113	205000	556036445	1865	1865	1865	1865	0
11	20241113	204900	556036445	1865	1865	1865	1865	0
12	20241113	204800	556036445	1865	1865	1865	1865	0
13	20241113	204700	556036445	1865	1865	1865	1865	0
14	20241113	204600	556036445	1865	1865	1865	1865	0
15	20241113	204500	556036445	1865	1865	1865	1865	0
16	20241113	204400	556036445	1865	1865	1865	1865	0
17	20241113	204300	556036445	1865	1865	1865	1865	0
18	20241113	204200	556036445	1865	1865	1865	1865	0
19	20241113	204100	556036445	1865	1865	1865	1865	0
20	20241113	204000	556036445	1865	1865	1865	1865	0
21	20241113	203900	556036445	1865	1865	1865	1865	0
22	20241113	203800	556036445	1865	1865	1865	1865	0
23	20241113	203700	556036445	1865	1865	1865	1865	0
24	20241113	203600	556036445	1865	1865	1865	1865	0
25	20241113	203500	556036445	1865	1865	1865	1865	0
26	20241113	203400	556036445	1865	1865	1865	1865	0
27	20241113	203300	556036445	1865	1865	1865	1865	0
28	20241113	203200	556036445	1865	1865	1865	1865	0
29	20241113	203100	556036445	1865	1865	1865	1865	0
30	20241113	203000	556036445	1865	1865	1865	1865	0
31	20241113	202900	556036445	1865	1865	1865	1865	0
32	20241113	202800	556036445	1865	1865	1865	1865	1461
33	20241113	202700	556036445	1865	1865	1865	1865	0
34	20241113	202600	556036445	1865	1865	1865	1865	0
35	20241113	202500	556036445	1865	1865	1865	1865	0
36	20241113	202400	556036445	1865	1865	1865	1865	0
37	20241113	202300	556036445	1865	1865	1865	1865	0
38	20241113	202200	556036445	1865	1865	1865	1865	0
39	20241113	202100	556036445	1865	1865	1865	1865	0
40	20241113	202000	556036445	1865	1865	1865	1865	0
41	20241113	201900	556036445	1865	1865	1865	1865	0
42	20241113	201800	556036445	1865	1865	1865	1865	0
43	20241113	201700	556036445	1865	1865	1865	1865	0
44	20241113	201600	556036445	1865	1865	1865	1865	0
45	20241113	201500	556036445	1865	1865	1865	1865	0
46	20241113	201400	556036445	1865	1865	1865	1865	0
47	20241113	201300	556036445	1865	1865	1865	1865	0
48	20241113	201200	556036445	1865	1865	1865	1865	0
49	20241113	201100	556036445	1865	1865	1865	1865	0
50	20241113	201000	556036445	1865	1865	1865	1865	0
51	20241113	200900	556036445	1865	1865	1865	1865	0
52	20241113	200800	556036445	1865	1865	1865	1865	0
53	20241113	200700	556036445	1865	1865	1865	1865	0
54	20241113	200600	556036445	1865	1865	1865	1865	0
55	20241113	200500	556036445	1865	1865	1865	1865	0
56	20241113	200400	556036445	1865	1865	1865	1865	0
57	20241113	200300	556036445	1865	1865	1865	1865	0
58	20241113	200200	556036445	1865	1865	1865	1865	0
59	20241113	200100	556036445	1865	1865	1865	1865	0
60	20241113	200000	556036445	1865	1865	1865	1865	0
61	20241113	195900	556036445	1865	1865	1865	1865	0
62	20241113	195800	556036445	1865	1865	1865	1865	1461
63	20241113	195700	556036445	1865	1865	1865	1865	0
64	20241113	195600	556036445	1865	1865	1865	1865	0
65	20241113	195500	556036445	1865	1865	1865	1865	0
66	20241113	195400	556036445	1865	1865	1865	1865	0
67	20241113	195300	556036445	1865	1865	1865	1865	0
68	20241113	195200	556036445	1865	1865	1865	1865	0
69	20241113	195100	556036445	1865	1865	1865	1865	0
70	20241113	195000	556036445	1865	1865	1865	1865	0
71	20241113	194900	556036445	1865	1865	1865	1865	0
72	20241113	194800	556036445	1865	1865	1865	1865	0
73	20241113	194700	556036445	1865	1865	1865	1865	0
74	20241113	194600	556036445	1865	1865	1865	1865	0
75	20241113	194500	556036445	1865	1865	1865	1865	0
76	20241113	194400	556036445	1865	1865	1865	1865	0
77	20241113	194300	556036445	1865	1865	1865	1865	0
78	20241113	194200	556036445	1865	1865	1865	1865	0
79	20241113	194100	556036445	1865	1865	1865	1865	0
80	20241113	194000	556036445	1865	1865	1865	1865	0
81	20241113	193900	556036445	1865	1865	1865	1865	0
82	20241113	193800	556036445	1865	1865	1865	1865	0
83	20241113	193700	556036445	1865	1865	1865	1865	0
84	20241113	193600	556036445	1865	1865	1865	1865	0
85	20241113	193500	556036445	1865	1865	1865	1865	0
86	20241113	193400	556036445	1865	1865	1865	1865	0
87	20241113	193300	556036445	1865	1865	1865	1865	0
88	20241113	193200	556036445	1865	1865	1865	1865	0
89	20241113	193100	556036445	1865	1865	1865	1865	0
90	20241113	193000	556036445	1865	1865	1865	1865	0
91	20241113	192900	556036445	1865	1865	1865	1865	0
92	20241113	192800	556036445	1865	1865	1865	1865	1461
93	20241113	192700	556036445	1865	1865	1865	1865	0
94	20241113	192600	556036445	1865	1865	1865	1865	0
95	20241113	192500	556036445	1865	1865	1865	1865	0
96	20241113	192400	556036445	1865	1865	1865	1865	0
97	20241113	192300	556036445	1865	1865	1865	1865	0
98	20241113	192200	556036445	1865	1865	1865	1865	0
99	20241113	192100	556036445	1865	1865	1865	1865	0
100	20241113	192000	556036445	1865	1865	1865	1865	0
101	20241113	191900	556036445	1865	1865	1865	1865	0
102	20241113	191800	556036445	1865	1865	1865	1865	0
103	20241113	191700	556036445	1865	1865	1865	1865	0
104	20241113	191600	556036445	1865	1865	1865	1865	0
105	20241113	191500	556036445	1865	1865	1865	1865	0
106	20241113	191400	556036445	1865	1865	1865	1865	0
107	20241113	191300	556036445	1865	1865	1865	1865	0
108	20241113	191200	556036445	1865	1865	1865	1865	0
109	20241113	191100	556036445	1865	1865	1865	1865	0
110	20241113	191000	556036445	1865	1865	1865	1865	0
111	20241113	190900	556036445	1865	1865	1865	1865	0
112	20241113	190800	556036445	1865	1865	1865	1865	0
113	20241113	190700	556036445	1865	1865	1865	1865	0
114	20241113	190600	556036445	1865	1865	1865	1865	0
115	20241113	190500	556036445	1865	1865	1865	1865	0
116	20241113	190400	556036445	1865	1865	1865	1865	0
117	20241113	190300	556036445	1865	1865	1865	1865	0
118	20241113	190200	556036445	1865	1865	1865	1865	0
119	20241113	190100	556036445	1865	1865	1865	1865	0
120	20241113	190000	556036445	1865	1865	1865	1865	0
121	20241113	185900	556036445	1865	1865	1865	1865	0
122	20241113	185800	556036445	1865	1865	1865	1865	1461
123	20241113	185700	556036445	1865	1865	1865	1865	0
124	20241113	185600	556036445	1865	1865	1865	1865	0
125	20241113	185500	556036445	1865	1865	1865	1865	0
126	20241113	185400	556036445	1865	1865	1865	1865	0
127	20241113	185300	556036445	1865	1865	1865	1865	0
128	20241113	185200	556036445	1865	1865	1865	1865	0
129	20241113	185100	556036445	1865	1865	1865	1865	0
130	20241113	185000	556036445	1865	1865	1865	1865	0
131	20241113	184900	556036445	1865	1865	1865	1865	0
132	20241113	184800	556036445	1865	1865	1865	1865	0
133	20241113	184700	556036445	1865	1865	1865	1865	0
134	20241113	184600	556036445	1865	1865	1865	1865	0
135	20241113	184500	556036445	1865	1865	1865	1865	0
136	20241113	184400	556036445	1865	1865	1865	1865	0
137	20241113	184300	556036445	1865	1865	1865	1865	0
138	20241113	184200	556036445	1865	1865	1865	1865	0
139	20241113	184100	556036445	1865	1865	1865	1865	0
140	20241113	184000	556036445	1865	1865	1865	1865	0
141	20241113	183900	556036445	1865	1865	1865	1865	0
142	20241113	183800	556036445	1865	1865	1865	1865	0
143	20241113	183700	556036445	1865	1865	1865	1865	0
144	20241113	183600	556036445	1865	1865	1865	1865	0
145	20241113	183500	556036445	1865	1865	1865	1865	0
146	20241113	183400	556036445	1865	1865	1865	1865	0
147	20241113	183300	556036445	1865	1865	1865	1865	0
148	20241113	183200	556036445	1865	1865	1865	1865	0
149	20241113	183100	556036445	1865	1865	1865	1865	0
150	20241113	183000	556036445	1865	1865	1865	1865	0
151	20241113	182900	556036445	1865	1865	1865	1865	0
152	20241113	182800	556036445	1865	1865	1865	1865	1461
153	20241113	182700	556036445	1865	1865	1865	1865	0
154	20241113	182600	556036445	1865	1865	1865	1865	0
155	20241113	182500	556036445	1865	1865	1865	1865	0
156	20241113	182400	556036445	1865	1865	1865	1865	0
157	20241113	182300	556036445	1865	1865	1865	1865	0
158	20241113	182200	556036445	1865	1865	1865	1865	0
159	20241113	182100	556036445	1865	1865	1865	1865	0
160	20241113	182000	556036445	1865	1865	1865	1865	0
161	20241113	181900	556036445	1865	1865	1865	1865	0
162	20241113	181800	556036445	1865	1865	1865	1865	0
163	20241113	181700	556036445	1865	1865	1865	1865	0
164	20241113	181600	556036445	1865	1865	1865	1865	0
165	20241113	181500	556036445	1865	1865	1865	1865	0
166	20241113	181400	556036445	1865	1865	1865	1865	0
167	20241113	181300	556036445	1865	1865	1865	1865	0
168	20241113	181200	556036445	1865	1865	1865	1865	0
169	20241113	181100	556036445	1865	1865	1865	1865	0
170	20241113	181000	556036445	1865	1865	1865	1865	0
171	20241113	180900	556036445	1865	1865	1865	1865	0
172	20241113	180800	556036445	1865	1865	1865	1865	0
173	20241113	180700	556036445	1865	1865	1865	1865	0
174	20241113	180600	556036445	1865	1865	1865	1865	0
175	20241113	180500	556036445	1865	1865	1865	1865	0
176	20241113	180400	556036445	1865	1865	1865	1865	0
177	20241113	180300	556036445	1865	1865	1865	1865	0
178	20241113	180200	556036445	1865	1865	1865	1865	0
179	20241113	180100	556036445	1865	1865	1865	1865	0
180	20241113	180000	556036445	1865	1865	1865	1865	0
181	20241113	175900	556036445	1865	1865	1865	1865	0
182	20241113	175800	556036445	1865	1865	1865	1865	1461
183	20241113	175700	556036445	1865	1865	1865	1865	0
184	20241113	175600	556036445	1865	1865	1865	1865	0
185	20241113	175500	556036445	1865	1865	1865	1865	0
186	20241113	175400	556036445	1865	1865	1865	1865	0
187	20241113	175300	556036445	1865	1865	1865	1865	0
188	20241113	175200	556036445	1865	1865	1865	1865	0
189	20241113	175100	556036445	1865	1865	1865	1865	0
190	20241113	175000	556036445	1865	1865	1865	1865	0
191	20241113	174900	556036445	1865	1865	1865	1865	0
192	20241113	174800	556036445	1865	1865	1865	1865	0
193	20241113	174700	556036445	1865	1865	1865	1865	0
194	20241113	174600	556036445	1865	1865	1865	1865	0
195	20241113	174500	556036445	1865	1865	1865	1865	0
196	20241113	174400	556036445	1865	1865	1865	1865	0
197	20241113	174300	556036445	1865	1865	1865	1865	0
198	20241113	174200	556036445	1865	1865	1865	1865	0
199	20241113	174100	556036445	1865	1865	1865	1865	0
200	20241113	174000	556036445	1865	1865	1865	1865	0
201	20241113	173900	556036445	1865	1865	1865	1865	0
202	20241113	173800	556036445	1865	1865	1865	1865	0
203	20241113	173700	556036445	1865	1865	1865	1865	0
204	20241113	173600	556036445	1865	1865	1865	1865	0
205	20241113	173500	556036445	1865	1865	1865	1865	0
206	20241113	173400	556036445	1865	1865	1865	1865	0
207	20241113	173300	556036445	1865	1865	1865	1865	0
208	20241113	173200	556036445	1865	1865	1865	1865	0
209	20241113	173100	556036445	1865	1865	1865	1865	0
210	20241113	173000	556036445	1865	1865	1865	1865	0
211	20241113	172900	556036445	1865	1865	1865	1865	0
212	20241113	172800	556036445	1865	1865	1865	1865	1461
213	20241113	172700	556036445	1865	1865	1865	1865	0
214	20241113	172600	556036445	1865	1865	1865	1865	0
215	20241113	172500	556036445	1865	1865	1865	1865	0
216	20241113	172400	556036445	1865	1865	1865	1865	0
217	20241113	172300	556036445	1865	1865	1865	1865	0
218	20241113	172200	556036445	1865	1865	1865	1865	0
219	20241113	172100	556036445	1865	1865	1865	1865	0
220	20241113	172000	556036445	1865	1865	1865	1865	0
221	20241113	171900	556036445	1865	1865	1865	1865	0
222	20241113	171800	556036445	1865	1865	1865	1865	0
223	20241113	171700	556036445	1865	1865	1865	1865	0
224	20241113	171600	556036445	1865	1865	1865	1865	0
225	20241113	171500	556036445	1865	1865	1865	1865	0
226	20241113	171400	556036445	1865	1865	1865	1865	0
227	20241113	171300	556036445	1865	1865	1865	1865	0
228	20241113	171200	556036445	1865	1865	1865	1865	0
229	20241113	171100	556036445	1865	1865	1865	1865	0
230	20241113	171000	556036445	1865	1865	1865	1865	0
231	20241113	170900	556036445	1865	1865	1865	1865	0
232	20241113	170800	556036445	1865	1865	1865	1865	0
233	20241113	170700	556036445	1865	1865	1865	1865	0
234	20241113	170600	556036445	1865	1865	1865	1865	0
235	20241113	170500	556036445	1865	1865	1865	1865	0
236	20241113	170400	556036445	1865	1865	1865	1865	0
237	20241113	170300	556036445	1865	1865	1865	1865	0
238	20241113	170200	556036445	1865	1865	1865	1865	0
239	20241113	170100	556036445	1865	1865	1865	1865	0
240	20241113	170000	556036445	1865	1865	1865	1865	0
241	20241113	165900	556036445	1865	1865	1865	1865	0
242	20241113	165800	556036445	1865	1865	1865	1865	1461
243	20241113	165700	556036445	1865	1865	1865	1865	0
244	20241113	165600	556036445	1865	1865	1865	1865	0
245	20241113	165500	556036445	1865	1865	1865	1865	0
246	20241113	165400	556036445	1865	1865	1865	1865	0
247	20241113	165300	556036445	1865	1865	1865	1865	0
248	20241113	165200	556036445	1865	1865	1865	1865	0
249	20241113	165100	556036445	1865	1865	1865	1865	0
250	20241113	165000	556036445	1865	1865	1865	1865	0
251	20241113	164900	556036445	1865	1865	1865	1865	0
252	20241113	164800	556036445	1865	1865	1865	1865	0
253	20241113	164700	556036445	1865	1865	1865	1865	0
254	20241113	164600	556036445	1865	1865	1865	1865	0
255	20241113	164500	556036445	1865	1865	1865	1865	0
256	20241113	164400	556036445	1865	1865	1865	1865	0
257	20241113	164300	556036445	1865	1865	1865	1865	0
258	20241113	164200	556036445	1865	1865	1865	1865	0
259	20241113	164100	556036445	1865	1865	1865	1865	0
260	20241113	164000	556036445	1865	1865	1865	1865	0
261	20241113	163900	556036445	1865	1865	1865	1865	0
262	20241113	163800	556036445	1865	1865	1865	1865	0
263	20241113	163700	556036445	1865	1865	1865	1865	0
264	20241113	163600	556036445	1865	1865	1865	1865	0
265	20241113	163500	556036445	1865	1865	1865	1865	0
266	20241113	163400	556036445	1865	1865	1865	1865	0
267	20241113	163300	556036445	1865	1865	1865	1865	0
268	20241113	163200	556036445	1865	1865	1865	1865	0
269	20241113	163100	556036445	1865	1865	1865	1865	0
270	20241113	163000	556036445	1865	1865	1865	1865	0
271	20241113	162900	556036445	1865	1865	1865	1865	0
272	20241113	162800	556036445	1865	1865	1865	1865	1461
273	20241113	162700	556036445	1865	1865	1865	1865	0
274	20241113	162600	556036445	1865	1865	1865	1865	0
275	20241113	162500	556036445	1865	1865	1865	1865	0
276	20241113	162400	556036445	1865	1865	1865	1865	0
277	20241113	162300	556036445	1865	1865	1865	1865	0
278	20241113	162200	556036445	1865	1865	1865	1865	0
279	20241113	162100	556036445	1865	1865	1865	1865	0
280	20241113	162000	556036445	1865	1865	1865	1865	0
281	20241113	161900	556036445	1865	1865	1865	1865	0
282	20241113	161800	556036445	1865	1865	1865	1865	0
283	20241113	161700	556036445	1865	1865	1865	1865	0
284	20241113	161600	556036445	1865	1865	1865	1865	0
285	20241113	161500	556036445	1865	1865	1865	1865	0
286	20241113	161400	556036445	1865	1865	1865	1865	0
287	20241113	161300	556036445	1865	1865	1865	1865	0
288	20241113	161200	556036445	1865	1865	1865	1865	0
289	20241113	161100	556036445	1865	1865	1865	1865	0
290	20241113	161000	556036445	1865	1865	1865	1865	0
291	20241113	160900	556036445	1865	1865	1865	1865	0
292	20241113	160800	556036445	1865	1865	1865	1865	0
293	20241113	160700	556036445	1865	1865	1865	1865	0
294	20241113	160600	556036445	1865	1865	1865	1865	0
295	20241113	160500	556036445	1865	1865	1865	1865	0
296	20241113	160400	556036445	1865	1865	1865	1865	0
297	20241113	160300	556036445	1865	1865	1865	1865	0
298	20241113	160200	556036445	1865	1865	1865	1865	0
299	20241113	160100	556036445	1865	1865	1865	1865	0
300	20241113	160000	556036445	1865	1865	1865	1865	0
301	20241113	155900	556036445	1865	1865	1865	1865	0
302	20241113	155800	556036445	1865	1865	1865	1865	1461
303	20241113	155700	556036445	1865	1865	1865	1865	0
304	20241113	155600	556036445	1865	1865	1865	1865	0
305	20241113	155500	556036445	1865	1865	1865	1865	0
306	20241113	155400	556036445	1865	1865	1865	1865	0
307	20241113	155300	556036445	1865	1865	1865	1865	0
308	20241113	155200	556036445	1865	1865	1865	1865	0
309	20241113	155100	556036445	1865	1865	1865	1865	0
310	20241113	155000	556036445	1865	1865	1865	1865	0
311	20241113	154900	556036445	1865	1865	1865	1865	0
312	20241113	154800	556036445	1865	1865	1865	1865	0
313	20241113	154700	556036445	1865	1865	1865	1865	0
314	20241113	154600	556036445	1865	1865	1865	1865	0
315	20241113	154500	556036445	1865	1865	1865	1865	0
316	20241113	154400	556036445	1865	1865	1865	1865	0
317	20241113	154300	556036445	1865	1865	1865	1865	0
318	20241113	154200	556036445	1865	1865	1865	1865	0
319	20241113	154100	556036445	1865	1865	1865	1865	0
320	20241113	154000	556036445	1865	1865	1865	1865	0
321	20241113	153900	556036445	1865	1865	1865	1865	0
322	20241113	153800	556036445	1865	1865	1865	1865	0
323	20241113	153700	556036445	1865	1865	1865	1865	0
324	20241113	153600	556036445	1865	1865	1865	1865	0
325	20241113	153500	556036445	1865	1865	1865	1865	0
326	20241113	153400	556036445	1865	1865	1865	1865	0
327	20241113	153300	556036445	1865	1865	1865	1865	0
328	20241113	153200	556036445	1865	1865	1865	1865	0
329	20241113	153100	556036445	1865	1865	1865	1865	0
330	20241113	153000	556036445	1865	1865	1865	1865	1461
331	20241113	152900	553311680	1858	1858	1858	1858	0
332	20241113	152800	553311680	1858	1858	1858	1858	0
333	20241113	152700	553311680	1858	1858	1858	1858	0
334	20241113	152600	553311680	1858	1858	1858	1858	0
335	20241113	152500	553311680	1858	1858	1858	1858	0
336	20241113	152400	553311680	1858	1858	1858	1858	0
337	20241113	152300	553311680	1858	1858	1858	1858	0
338	20241113	152200	553311680	1858	1858	1858	1858	0
339	20241113	152100	553311680	1858	1858	1858	1858	0
340	20241113	152000	553311680	1858	1858	1858	1858	0
341	20241113	151900	553311680	1858	1858	1858	1858	50
342	20241113	151800	553218780	1856	1856	1857	1856	732
343	20241113	151700	551859988	1856	1856	1856	1855	267
344	20241113	151600	551364437	1853	1856	1856	1853	12864
345	20241113	151500	527527342	1853	1849	1855	1849	7538
346	20241113	151400	513549226	1849	1849	1849	1849	260
347	20241113	151300	513068486	1849	1849	1849	1849	480
348	20241113	151200	512180966	1849	1849	1849	1849	970
349	20241113	151100	510387436	1850	1852	1853	1849	2474
350	20241113	151000	505805072	1853	1853	1853	1853	1082
351	20241113	150900	503800126	1850	1849	1850	1849	315
352	20241113	150800	503217491	1850	1849	1853	1849	424
353	20241113	150700	502431853	1849	1852	1853	1849	2309
354	20241113	150600	498159779	1850	1852	1852	1850	519
355	20241113	150500	497199529	1850	1850	1850	1850	2100
356	20241113	150400	493314529	1849	1849	1849	1849	0
357	20241113	150300	493314529	1849	1850	1850	1849	5436
358	20241113	150200	483258365	1850	1850	1858	1850	1118
359	20241113	150100	481188445	1850	1850	1855	1850	7699
360	20241113	150000	466943589	1851	1853	1853	1851	1330
361	20241113	145900	464481554	1853	1857	1859	1853	707
362	20241113	145800	463169690	1857	1858	1858	1857	930
363	20241113	145700	461441944	1859	1859	1859	1858	1124
364	20241113	145600	459352717	1860	1865	1865	1860	230
365	20241113	145500	458924892	1865	1865	1865	1865	11
366	20241113	145400	458904377	1859	1858	1859	1858	129
367	20241113	145300	458664616	1859	1872	1872	1859	1472
368	20241113	145200	455925241	1876	1876	1876	1876	40
369	20241113	145100	455850201	1880	1880	1880	1880	1
370	20241113	145000	455848321	1868	1867	1868	1867	857
371	20241113	144900	454247827	1860	1862	1862	1860	3499
372	20241113	144800	447738611	1861	1861	1861	1861	0
373	20241113	144700	447738611	1861	1861	1861	1861	190
374	20241113	144600	447385021	1868	1861	1868	1861	285
375	20241113	144500	446854489	1860	1862	1862	1860	3787
376	20241113	144400	439808777	1862	1866	1866	1862	2331
377	20241113	144300	435463580	1866	1868	1868	1866	923
378	20241113	144200	433740760	1868	1869	1870	1868	1050
379	20241113	144100	431778558	1869	1868	1869	1868	1100
380	20241113	144000	429722698	1870	1868	1870	1868	1742
381	20241113	143900	426468484	1870	1870	1870	1868	1179
382	20241113	143800	424265201	1871	1874	1874	1870	414
383	20241113	143700	423490388	1874	1881	1881	1874	2940
384	20241113	143600	417971316	1881	1881	1881	1881	0
385	20241113	143500	417971316	1881	1881	1881	1880	1659
386	20241113	143400	414852236	1881	1883	1883	1881	687
387	20241113	143300	413559276	1883	1883	1883	1883	0
388	20241113	143200	413559276	1883	1886	1886	1883	1088
389	20241113	143100	411508737	1887	1887	1887	1886	49
390	20241113	143000	411416297	1887	1890	1890	1887	1351
391	20241113	142900	408864324	1890	1893	1893	1890	889
392	20241113	142800	407181917	1893	1893	1893	1893	0
393	20241113	142700	407181917	1893	1893	1893	1893	1330
394	20241113	142600	404664227	1893	1893	1893	1893	3990
395	20241113	142500	397111157	1893	1893	1893	1893	2222
396	20241113	142400	392904911	1890	1890	1890	1890	0
397	20241113	142300	392904911	1890	1890	1890	1890	0
398	20241113	142200	392904911	1890	1892	1892	1890	909
399	20241113	142100	391185955	1893	1899	1899	1893	1457
400	20241113	142000	388425070	1901	1901	1901	1901	19
401	20241113	141900	388388951	1900	1904	1904	1900	100
402	20241113	141800	388198851	1909	1909	1909	1909	1
403	20241113	141700	388196942	1903	1903	1903	1903	1
404	20241113	141600	388195039	1903	1903	1903	1903	0
405	20241113	141500	388195039	1903	1903	1903	1903	1500
406	20241113	141400	385340539	1903	1902	1903	1902	50
407	20241113	141300	385245399	1891	1891	1891	1891	0
408	20241113	141200	385245399	1891	1894	1894	1891	916
409	20241113	141100	383512494	1894	1894	1894	1894	1
410	20241113	141000	383510600	1903	1901	1903	1901	12
411	20241113	140900	383487777	1901	1901	1901	1901	4
412	20241113	140800	383480173	1892	1902	1902	1892	81
413	20241113	140700	383326871	1892	1892	1892	1892	6
414	20241113	140600	383315519	1889	1889	1891	1889	1858
415	20241113	140500	379802760	1890	1891	1891	1890	607
416	20241113	140400	378655002	1891	1891	1891	1891	1
417	20241113	140300	378653111	1890	1889	1890	1889	252
418	20241113	140200	378177062	1890	1892	1892	1890	1413
419	20241113	140100	375504956	1892	1892	1892	1892	1
420	20241113	140000	375503064	1890	1890	1890	1890	0
421	20241113	135900	375503064	1890	1890	1890	1890	0
422	20241113	135800	375503064	1890	1891	1903	1890	6749
423	20241113	135700	362739754	1890	1890	1890	1890	0
424	20241113	135600	362739754	1890	1890	1890	1890	4000
425	20241113	135500	355179754	1890	1896	1896	1890	4048
426	20241113	135400	347513879	1896	1897	1897	1896	809
427	20241113	135300	345979783	1898	1903	1903	1898	2529
428	20241113	135200	341172078	1903	1907	1907	1903	665
429	20241113	135100	339905189	1907	1907	1907	1907	78
430	20241113	135000	339756443	1907	1907	1907	1907	15
431	20241113	134900	339727838	1907	1907	1907	1907	7
432	20241113	134800	339714489	1907	1907	1907	1907	6
433	20241113	134700	339703047	1910	1910	1910	1910	0
434	20241113	134600	339703047	1910	1910	1910	1910	0
435	20241113	134500	339703047	1910	1910	1910	1910	0
436	20241113	134400	339703047	1910	1910	1910	1910	1
437	20241113	134300	339701137	1906	1909	1909	1906	90
438	20241113	134200	339529495	1909	1909	1909	1909	0
439	20241113	134100	339529495	1909	1909	1909	1909	0
440	20241113	134000	339529495	1909	1909	1909	1909	0
441	20241113	133900	339529495	1909	1909	1909	1909	60
442	20241113	133800	339414955	1909	1909	1909	1909	54
443	20241113	133700	339311869	1909	1909	1909	1909	30
444	20241113	133600	339254599	1909	1909	1909	1909	138
445	20241113	133500	338991157	1909	1909	1909	1909	68
446	20241113	133400	338861345	1910	1910	1910	1910	51
447	20241113	133300	338763935	1910	1914	1914	1910	212
448	20241113	133200	338358983	1914	1914	1914	1914	114
449	20241113	133100	338140787	1914	1907	1914	1907	6963
450	20241113	133000	324823687	1902	1904	1904	1902	65
451	20241113	132900	324699938	1907	1907	1907	1907	696
452	20241113	132800	323372666	1907	1907	1907	1907	0
453	20241113	132700	323372666	1907	1905	1907	1905	2211
454	20241113	132600	319157189	1905	1905	1905	1905	785
455	20241113	132500	317661764	1905	1905	1905	1905	241
456	20241113	132400	317202659	1907	1905	1907	1905	2186
457	20241113	132300	313036332	1900	1900	1900	1900	0
458	20241113	132200	313036332	1900	1900	1900	1900	9
459	20241113	132100	313019232	1899	1899	1899	1899	1086
460	20241113	132000	310956918	1899	1899	1899	1899	100
461	20241113	131900	310767018	1899	1899	1899	1899	100
462	20241113	131800	310577118	1895	1895	1895	1895	201
463	20241113	131700	310196223	1896	1898	1898	1896	430
464	20241113	131600	309380214	1898	1903	1903	1898	11225
465	20241113	131500	288055938	1903	1903	1903	1903	455
466	20241113	131400	287190073	1903	1903	1903	1903	209
467	20241113	131300	286792346	1906	1905	1907	1903	1031
468	20241113	131200	284829018	1905	1906	1906	1905	2508
469	20241113	131100	280049573	1907	1911	1911	1907	175
470	20241113	131000	279715844	1906	1906	1906	1906	0
471	20241113	130900	279715844	1906	1910	1910	1906	25
472	20241113	130800	279668190	1906	1910	1910	1906	10142
473	20241113	130700	260316575	1910	1910	1910	1910	435
474	20241113	130600	259485725	1911	1911	1911	1911	30
475	20241113	130500	259428395	1910	1911	1911	1910	581
476	20241113	130400	258318628	1912	1912	1912	1912	230
477	20241113	130300	257878868	1912	1912	1912	1912	51
478	20241113	130200	257781356	1912	1911	1912	1911	32
479	20241113	130100	257720199	1912	1910	1912	1910	478
480	20241113	130000	256807217	1910	1910	1910	1910	1006
481	20241113	125900	254885757	1911	1911	1911	1911	157
482	20241113	125800	254585730	1911	1911	1911	1911	36
483	20241113	125700	254516934	1912	1911	1912	1911	141
484	20241113	125600	254247414	1912	1911	1912	1911	101
485	20241113	125500	254054402	1911	1911	1911	1911	1349
486	20241113	125400	251476463	1912	1912	1912	1912	0
487	20241113	125300	251476463	1912	1912	1912	1912	0
488	20241113	125200	251476463	1912	1912	1912	1912	0
489	20241113	125100	251476463	1912	1912	1912	1912	0
490	20241113	125000	251476463	1912	1915	1915	1912	7083
491	20241113	124900	237927129	1923	1923	1923	1923	0
492	20241113	124800	237927129	1923	1923	1923	1923	0
493	20241113	124700	237927129	1923	1923	1923	1923	0
494	20241113	124600	237927129	1923	1915	1923	1915	67
495	20241113	124500	237798816	1915	1915	1915	1915	0
496	20241113	124400	237798816	1915	1917	1917	1915	705
497	20241113	124300	236447789	1917	1917	1917	1917	0
498	20241113	124200	236447789	1917	1917	1917	1917	0
499	20241113	124100	236447789	1917	1917	1917	1917	0
500	20241113	124000	236447789	1917	1917	1917	1917	1
501	20241113	123900	236445872	1924	1924	1924	1917	270
502	20241113	123800	235928026	1924	1924	1924	1924	80
503	20241113	123700	235774106	1924	1918	1924	1918	247
504	20241113	123600	235300204	1918	1919	1919	1918	574
505	20241113	123500	234198732	1919	1920	1920	1919	1387
506	20241113	123400	231536257	1921	1921	1921	1921	473
507	20241113	123300	230627624	1921	1921	1921	1921	0
508	20241113	123200	230627624	1921	1921	1921	1921	0
509	20241113	123100	230627624	1921	1922	1922	1921	539
510	20241113	123000	229592173	1924	1924	1924	1924	0
511	20241113	122900	229592173	1924	1924	1924	1924	0
512	20241113	122800	229592173	1924	1924	1924	1924	300
513	20241113	122700	229014973	1924	1924	1924	1924	0
514	20241113	122600	229014973	1924	1924	1924	1924	0
515	20241113	122500	229014973	1924	1924	1924	1924	0
516	20241113	122400	229014973	1924	1924	1924	1924	0
517	20241113	122300	229014973	1924	1924	1924	1924	155
518	20241113	122200	228716753	1921	1921	1921	1921	0
519	20241113	122100	228716753	1921	1921	1921	1921	11
520	20241113	122000	228695622	1921	1923	1923	1921	135
521	20241113	121900	228436099	1923	1923	1923	1923	6
522	20241113	121800	228424561	1923	1923	1923	1923	0
523	20241113	121700	228424561	1923	1923	1923	1923	0
524	20241113	121600	228424561	1923	1923	1923	1923	0
525	20241113	121500	228424561	1923	1923	1923	1923	244
526	20241113	121400	227955349	1923	1923	1923	1923	0
527	20241113	121300	227955349	1923	1923	1923	1923	0
528	20241113	121200	227955349	1923	1923	1923	1923	33
529	20241113	121100	227891890	1923	1923	1923	1923	0
530	20241113	121000	227891890	1923	1922	1923	1922	98
531	20241113	120900	227703470	1923	1923	1923	1923	34
532	20241113	120800	227638088	1924	1924	1924	1924	47
533	20241113	120700	227547660	1924	1924	1924	1924	0
534	20241113	120600	227547660	1924	1924	1924	1924	1
535	20241113	120500	227545736	1925	1925	1925	1925	1
536	20241113	120400	227543811	1926	1926	1926	1926	0
537	20241113	120300	227543811	1926	1926	1926	1926	1
538	20241113	120200	227541885	1930	1930	1930	1930	480
539	20241113	120100	226615485	1919	1919	1919	1919	0
540	20241113	120000	226615485	1919	1919	1919	1919	0
541	20241113	115900	226615485	1919	1920	1920	1919	330
542	20241113	115800	225981925	1930	1930	1930	1930	0
543	20241113	115700	225981925	1930	1930	1930	1930	0
544	20241113	115600	225981925	1930	1930	1930	1930	0
545	20241113	115500	225981925	1930	1930	1930	1930	0
546	20241113	115400	225981925	1930	1924	1930	1924	600
547	20241113	115300	224826769	1924	1920	1924	1920	395
548	20241113	115200	224068365	1920	1920	1920	1920	633
549	20241113	115100	222853005	1920	1919	1920	1919	1013
550	20241113	115000	220908053	1916	1916	1916	1916	0
551	20241113	114900	220908053	1916	1916	1916	1916	0
552	20241113	114800	220908053	1916	1916	1916	1916	0
553	20241113	114700	220908053	1916	1917	1917	1916	1500
554	20241113	114600	218033953	1916	1916	1916	1916	0
555	20241113	114500	218033953	1916	1916	1916	1916	0
556	20241113	114400	218033953	1916	1916	1916	1916	0
557	20241113	114300	218033953	1916	1917	1917	1916	10
558	20241113	114200	218014790	1916	1916	1916	1916	0
559	20241113	114100	218014790	1916	1918	1918	1916	120
560	20241113	114000	217784857	1916	1916	1916	1916	0
561	20241113	113900	217784857	1916	1919	1919	1916	615
562	20241113	113800	216606409	1920	1920	1920	1920	0
563	20241113	113700	216606409	1920	1917	1920	1917	129
564	20241113	113600	216358738	1917	1917	1917	1917	42
565	20241113	113500	216278224	1916	1916	1916	1916	118
566	20241113	113400	216052136	1916	1916	1916	1916	25
567	20241113	113300	216004236	1917	1917	1917	1917	0
568	20241113	113200	216004236	1917	1917	1917	1917	0
569	20241113	113100	216004236	1917	1918	1918	1917	536
570	20241113	113000	214976602	1918	1918	1918	1918	0
571	20241113	112900	214976602	1918	1919	1920	1918	180
572	20241113	112800	214631324	1919	1919	1919	1919	0
573	20241113	112700	214631324	1919	1919	1919	1919	0
574	20241113	112600	214631324	1919	1919	1919	1919	0
575	20241113	112500	214631324	1919	1920	1920	1919	188
576	20241113	112400	214270550	1920	1920	1920	1920	0
577	20241113	112300	214270550	1920	1920	1920	1920	1
578	20241113	112200	214268630	1920	1920	1920	1920	0
579	20241113	112100	214268630	1920	1920	1920	1920	0
580	20241113	112000	214268630	1920	1920	1920	1920	0
581	20241113	111900	214268630	1920	1920	1920	1920	0
582	20241113	111800	214268630	1920	1921	1921	1920	1216
583	20241113	111700	211933820	1920	1923	1923	1920	158
584	20241113	111600	211630454	1924	1928	1928	1924	304
585	20241113	111500	211045249	1930	1930	1930	1929	102
586	20241113	111400	210848390	1930	1930	1931	1930	462
587	20241113	111300	209956671	1930	1930	1930	1930	95
588	20241113	111200	209773321	1930	1930	1930	1930	35
589	20241113	111100	209705771	1932	1930	1932	1930	535
590	20241113	111000	208672221	1930	1930	1930	1930	0
591	20241113	110900	208672221	1930	1930	1930	1930	623
592	20241113	110800	207469831	1930	1930	1930	1930	9
593	20241113	110700	207452461	1930	1930	1930	1930	0
594	20241113	110600	207452461	1930	1920	1930	1917	1200
595	20241113	110500	205138742	1917	1917	1917	1917	0
596	20241113	110400	205138742	1917	1917	1917	1917	0
597	20241113	110300	205138742	1917	1917	1917	1917	0
598	20241113	110200	205138742	1917	1917	1917	1917	0
599	20241113	110100	205138742	1917	1917	1917	1917	0
600	20241113	110000	205138742	1917	1930	1932	1917	2550
601	20241113	105900	200213284	1930	1925	1930	1925	926
602	20241113	105800	198426154	1930	1930	1930	1930	0
603	20241113	105700	198426154	1930	1930	1930	1930	0
604	20241113	105600	198426154	1930	1930	1930	1930	0
605	20241113	105500	198426154	1930	1930	1930	1930	0
606	20241113	105400	198426154	1930	1930	1930	1930	0
607	20241113	105300	198426154	1930	1922	1930	1922	1209
608	20241113	105200	196093656	1922	1922	1922	1922	3
609	20241113	105100	196087890	1925	1925	1925	1925	0
610	20241113	105000	196087890	1925	1925	1925	1925	3
611	20241113	104900	196082115	1925	1925	1925	1925	1
612	20241113	104800	196080190	1911	1916	1916	1911	26
613	20241113	104700	196030474	1920	1920	1920	1920	98
614	20241113	104600	195842314	1920	1920	1920	1920	1
615	20241113	104500	195840394	1910	1912	1912	1910	423
616	20241113	104400	195032418	1910	1910	1910	1910	0
617	20241113	104300	195032418	1910	1910	1910	1910	0
618	20241113	104200	195032418	1910	1914	1914	1910	3001
619	20241113	104100	189299396	1913	1913	1913	1913	0
620	20241113	104000	189299396	1913	1913	1913	1913	514
621	20241113	103900	188316114	1911	1912	1912	1911	60
622	20241113	103800	188201453	1911	1911	1913	1911	20
623	20241113	103700	188163213	1913	1913	1913	1911	42
624	20241113	103600	188082907	1913	1908	1913	1908	842
625	20241113	103500	186475172	1908	1908	1908	1908	1080
626	20241113	103400	184414532	1908	1908	1909	1908	1004
627	20241113	103300	182498897	1909	1908	1909	1908	297
628	20241113	103200	181932201	1909	1911	1911	1909	2066
629	20241113	103100	177986228	1911	1911	1911	1910	511
630	20241113	103000	177009957	1911	1913	1913	1911	230
631	20241113	102900	176570409	1912	1913	1913	1912	102
632	20241113	102800	176375284	1913	1914	1914	1913	1001
633	20241113	102700	174460370	1914	1914	1914	1914	1
634	20241113	102600	174458456	1913	1913	1917	1913	210
635	20241113	102500	174056706	1913	1914	1914	1913	510
636	20241113	102400	173081026	1910	1915	1915	1909	3022
637	20241113	102300	167300607	1917	1926	1926	1915	10530
638	20241113	102200	147077046	1926	1930	1930	1926	266
639	20241113	102100	146564387	1928	1928	1928	1928	44
640	20241113	102000	146479555	1928	1928	1928	1928	46
641	20241113	101900	146390867	1928	1928	1929	1928	254
642	20241113	101800	145901151	1929	1932	1932	1929	5822
643	20241113	101700	134662683	1932	1932	1932	1932	0
644	20241113	101600	134662683	1932	1932	1932	1932	0
645	20241113	101500	134662683	1932	1934	1934	1931	1783
646	20241113	101400	131216926	1935	1937	1937	1935	845
647	20241113	101300	129580767	1937	1937	1937	1937	10
648	20241113	101200	129561397	1935	1935	1935	1935	565
649	20241113	101100	128468122	1937	1937	1937	1937	6
650	20241113	101000	128456500	1935	1936	1937	1935	410
651	20241113	100900	127662623	1937	1941	1941	1937	1827
652	20241113	100800	124117370	1942	1945	1945	1942	160
653	20241113	100700	123806317	1948	1945	1948	1945	59
654	20241113	100600	123691559	1947	1947	1947	1947	1551
655	20241113	100500	120671762	1945	1947	1947	1945	46
656	20241113	100400	120582290	1945	1947	1947	1945	407
657	20241113	100300	119790606	1947	1946	1947	1946	50
658	20241113	100200	119693265	1946	1940	1946	1940	253
659	20241113	100100	119201717	1941	1941	1941	1941	28
660	20241113	100000	119147369	1943	1941	1943	1941	13
661	20241113	095900	119122114	1940	1940	1940	1940	2
662	20241113	095800	119118234	1940	1946	1946	1940	840
663	20241113	095700	117484416	1946	1946	1946	1946	1
664	20241113	095600	117482470	1946	1938	1947	1938	1703
665	20241113	095500	114174131	1936	1937	1937	1936	126
666	20241113	095400	113930190	1938	1938	1938	1937	134
667	20241113	095300	113670594	1938	1939	1939	1938	88
668	20241113	095200	113500026	1939	1940	1940	1939	132
669	20241113	095100	113244022	1947	1947	1947	1947	1
670	20241113	095000	113242075	1947	1944	1947	1944	45
671	20241113	094900	113154592	1936	1936	1936	1936	102
672	20241113	094800	112957120	1935	1937	1937	1935	130
673	20241113	094700	112705391	1936	1937	1937	1936	200
674	20241113	094600	112318186	1949	1949	1949	1949	0
675	20241113	094500	112318186	1949	1949	1949	1949	0
676	20241113	094400	112318186	1949	1949	1949	1949	5
677	20241113	094300	112308441	1949	1949	1949	1949	51
678	20241113	094200	112209042	1949	1949	1949	1949	9
679	20241113	094100	112191501	1949	1949	1949	1949	3
680	20241113	094000	112185654	1949	1937	1949	1937	1051
681	20241113	093900	110138258	1935	1935	1935	1935	5
682	20241113	093800	110128583	1949	1949	1949	1949	2
683	20241113	093700	110124685	1934	1950	1950	1934	432
684	20241113	093600	109289165	1933	1934	1934	1933	420
685	20241113	093500	108477304	1933	1935	1949	1931	2179
686	20241113	093400	104245363	1933	1935	1948	1933	699
687	20241113	093300	102894011	1949	1949	1949	1949	0
688	20241113	093200	102894011	1949	1949	1949	1949	5
689	20241113	093100	102884266	1950	1942	1950	1942	1116
690	20241113	093000	100715377	1942	1942	1942	1942	2
691	20241113	092900	100711493	1934	1934	1934	1934	496
692	20241113	092800	99752229	1934	1934	1934	1934	2
693	20241113	092700	99748361	1934	1931	1934	1930	144
694	20241113	092600	99470385	1930	1930	1930	1930	5067
695	20241113	092500	89691075	1930	1934	1934	1930	6525
696	20241113	092400	77086992	1934	1935	1935	1934	169
697	20241113	092300	76760081	1934	1934	1934	1934	100
698	20241113	092200	76566681	1934	1934	1934	1934	25
699	20241113	092100	76518331	1933	1933	1933	1933	817
700	20241113	092000	74939070	1933	1933	1933	1933	92
701	20241113	091900	74761234	1933	1939	1939	1933	2640
702	20241113	091800	69652718	1940	1936	1940	1935	503
703	20241113	091700	68678912	1935	1935	1935	1935	1000
704	20241113	091600	66743912	1934	1935	1935	1934	350
705	20241113	091500	66066934	1933	1959	1959	1933	710
706	20241113	091400	64689469	1960	1960	1960	1949	610
707	20241113	091300	63496674	1960	1935	1960	1930	15479
708	20241113	091200	33440696	1946	1937	1946	1931	1362
709	20241113	091100	30795613	1931	1935	1935	1931	1271
710	20241113	091000	28340107	1937	1938	1938	1937	302
711	20241113	090900	27755031	1938	1940	1940	1938	613
712	20241113	090800	26566643	1953	1953	1953	1953	1
713	20241113	090700	26564690	1953	1940	1953	1940	41
714	20241113	090600	26484942	1954	1954	1954	1954	1
715	20241113	090500	26482988	1954	1930	1954	1930	1981
716	20241113	090400	22659082	1927	1935	1935	1927	549
717	20241113	090300	21598991	1958	1956	1958	1954	3062
718	20241113	090200	15610973	1956	1956	1956	1926	116
719	20241113	090100	15384139	1958	1950	1958	1920	2148
720	20241113	090000	11257268	1959	1920	1959	1920	5862