KissMeData/291650/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210000	314682264	1883	1883	1883	1883	138
3	20241106	205900	314682264	1883	1883	1883	1883	0
4	20241106	205800	314682264	1883	1883	1883	1883	0
5	20241106	205700	314682264	1883	1883	1883	1883	0
6	20241106	205600	314682264	1883	1883	1883	1883	0
7	20241106	205500	314682264	1883	1883	1883	1883	0
8	20241106	205400	314682264	1883	1883	1883	1883	0
9	20241106	205300	314682264	1883	1883	1883	1883	0
10	20241106	205200	314682264	1883	1883	1883	1883	0
11	20241106	205100	314682264	1883	1883	1883	1883	0
12	20241106	205000	314682264	1883	1883	1883	1883	0
13	20241106	204900	314682264	1883	1883	1883	1883	0
14	20241106	204800	314682264	1883	1883	1883	1883	0
15	20241106	204700	314682264	1883	1883	1883	1883	0
16	20241106	204600	314682264	1883	1883	1883	1883	0
17	20241106	204500	314682264	1883	1883	1883	1883	0
18	20241106	204400	314682264	1883	1883	1883	1883	0
19	20241106	204300	314682264	1883	1883	1883	1883	0
20	20241106	204200	314682264	1883	1883	1883	1883	0
21	20241106	204100	314682264	1883	1883	1883	1883	0
22	20241106	204000	314682264	1883	1883	1883	1883	0
23	20241106	203900	314682264	1883	1883	1883	1883	0
24	20241106	203800	314682264	1883	1883	1883	1883	0
25	20241106	203700	314682264	1883	1883	1883	1883	0
26	20241106	203600	314682264	1883	1883	1883	1883	0
27	20241106	203500	314682264	1883	1883	1883	1883	0
28	20241106	203400	314682264	1883	1883	1883	1883	0
29	20241106	203300	314682264	1883	1883	1883	1883	0
30	20241106	203200	314682264	1883	1883	1883	1883	0
31	20241106	203100	314682264	1883	1883	1883	1883	0
32	20241106	203000	314682264	1883	1883	1883	1883	138
33	20241106	202900	314682264	1883	1883	1883	1883	0
34	20241106	202800	314682264	1883	1883	1883	1883	0
35	20241106	202700	314682264	1883	1883	1883	1883	0
36	20241106	202600	314682264	1883	1883	1883	1883	0
37	20241106	202500	314682264	1883	1883	1883	1883	0
38	20241106	202400	314682264	1883	1883	1883	1883	0
39	20241106	202300	314682264	1883	1883	1883	1883	0
40	20241106	202200	314682264	1883	1883	1883	1883	0
41	20241106	202100	314682264	1883	1883	1883	1883	0
42	20241106	202000	314682264	1883	1883	1883	1883	0
43	20241106	201900	314682264	1883	1883	1883	1883	0
44	20241106	201800	314682264	1883	1883	1883	1883	0
45	20241106	201700	314682264	1883	1883	1883	1883	0
46	20241106	201600	314682264	1883	1883	1883	1883	0
47	20241106	201500	314682264	1883	1883	1883	1883	0
48	20241106	201400	314682264	1883	1883	1883	1883	0
49	20241106	201300	314682264	1883	1883	1883	1883	0
50	20241106	201200	314682264	1883	1883	1883	1883	0
51	20241106	201100	314682264	1883	1883	1883	1883	0
52	20241106	201000	314682264	1883	1883	1883	1883	0
53	20241106	200900	314682264	1883	1883	1883	1883	0
54	20241106	200800	314682264	1883	1883	1883	1883	0
55	20241106	200700	314682264	1883	1883	1883	1883	0
56	20241106	200600	314682264	1883	1883	1883	1883	0
57	20241106	200500	314682264	1883	1883	1883	1883	0
58	20241106	200400	314682264	1883	1883	1883	1883	0
59	20241106	200300	314682264	1883	1883	1883	1883	0
60	20241106	200200	314682264	1883	1883	1883	1883	0
61	20241106	200100	314682264	1883	1883	1883	1883	0
62	20241106	200000	314682264	1883	1883	1883	1883	138
63	20241106	195900	314682264	1883	1883	1883	1883	0
64	20241106	195800	314682264	1883	1883	1883	1883	0
65	20241106	195700	314682264	1883	1883	1883	1883	0
66	20241106	195600	314682264	1883	1883	1883	1883	0
67	20241106	195500	314682264	1883	1883	1883	1883	0
68	20241106	195400	314682264	1883	1883	1883	1883	0
69	20241106	195300	314682264	1883	1883	1883	1883	0
70	20241106	195200	314682264	1883	1883	1883	1883	0
71	20241106	195100	314682264	1883	1883	1883	1883	0
72	20241106	195000	314682264	1883	1883	1883	1883	0
73	20241106	194900	314682264	1883	1883	1883	1883	0
74	20241106	194800	314682264	1883	1883	1883	1883	0
75	20241106	194700	314682264	1883	1883	1883	1883	0
76	20241106	194600	314682264	1883	1883	1883	1883	0
77	20241106	194500	314682264	1883	1883	1883	1883	0
78	20241106	194400	314682264	1883	1883	1883	1883	0
79	20241106	194300	314682264	1883	1883	1883	1883	0
80	20241106	194200	314682264	1883	1883	1883	1883	0
81	20241106	194100	314682264	1883	1883	1883	1883	0
82	20241106	194000	314682264	1883	1883	1883	1883	0
83	20241106	193900	314682264	1883	1883	1883	1883	0
84	20241106	193800	314682264	1883	1883	1883	1883	0
85	20241106	193700	314682264	1883	1883	1883	1883	0
86	20241106	193600	314682264	1883	1883	1883	1883	0
87	20241106	193500	314682264	1883	1883	1883	1883	0
88	20241106	193400	314682264	1883	1883	1883	1883	0
89	20241106	193300	314682264	1883	1883	1883	1883	0
90	20241106	193200	314682264	1883	1883	1883	1883	0
91	20241106	193100	314682264	1883	1883	1883	1883	0
92	20241106	193000	314682264	1883	1883	1883	1883	138
93	20241106	192900	314682264	1883	1883	1883	1883	0
94	20241106	192800	314682264	1883	1883	1883	1883	0
95	20241106	192700	314682264	1883	1883	1883	1883	0
96	20241106	192600	314682264	1883	1883	1883	1883	0
97	20241106	192500	314682264	1883	1883	1883	1883	0
98	20241106	192400	314682264	1883	1883	1883	1883	0
99	20241106	192300	314682264	1883	1883	1883	1883	0
100	20241106	192200	314682264	1883	1883	1883	1883	0
101	20241106	192100	314682264	1883	1883	1883	1883	0
102	20241106	192000	314682264	1883	1883	1883	1883	0
103	20241106	191900	314682264	1883	1883	1883	1883	0
104	20241106	191800	314682264	1883	1883	1883	1883	0
105	20241106	191700	314682264	1883	1883	1883	1883	0
106	20241106	191600	314682264	1883	1883	1883	1883	0
107	20241106	191500	314682264	1883	1883	1883	1883	0
108	20241106	191400	314682264	1883	1883	1883	1883	0
109	20241106	191300	314682264	1883	1883	1883	1883	0
110	20241106	191200	314682264	1883	1883	1883	1883	0
111	20241106	191100	314682264	1883	1883	1883	1883	0
112	20241106	191000	314682264	1883	1883	1883	1883	0
113	20241106	190900	314682264	1883	1883	1883	1883	0
114	20241106	190800	314682264	1883	1883	1883	1883	0
115	20241106	190700	314682264	1883	1883	1883	1883	0
116	20241106	190600	314682264	1883	1883	1883	1883	0
117	20241106	190500	314682264	1883	1883	1883	1883	0
118	20241106	190400	314682264	1883	1883	1883	1883	0
119	20241106	190300	314682264	1883	1883	1883	1883	0
120	20241106	190200	314682264	1883	1883	1883	1883	0
121	20241106	190100	314682264	1883	1883	1883	1883	0
122	20241106	190000	314682264	1883	1883	1883	1883	138
123	20241106	185900	314682264	1883	1883	1883	1883	0
124	20241106	185800	314682264	1883	1883	1883	1883	0
125	20241106	185700	314682264	1883	1883	1883	1883	0
126	20241106	185600	314682264	1883	1883	1883	1883	0
127	20241106	185500	314682264	1883	1883	1883	1883	0
128	20241106	185400	314682264	1883	1883	1883	1883	0
129	20241106	185300	314682264	1883	1883	1883	1883	0
130	20241106	185200	314682264	1883	1883	1883	1883	0
131	20241106	185100	314682264	1883	1883	1883	1883	0
132	20241106	185000	314682264	1883	1883	1883	1883	0
133	20241106	184900	314682264	1883	1883	1883	1883	0
134	20241106	184800	314682264	1883	1883	1883	1883	0
135	20241106	184700	314682264	1883	1883	1883	1883	0
136	20241106	184600	314682264	1883	1883	1883	1883	0
137	20241106	184500	314682264	1883	1883	1883	1883	0
138	20241106	184400	314682264	1883	1883	1883	1883	0
139	20241106	184300	314682264	1883	1883	1883	1883	0
140	20241106	184200	314682264	1883	1883	1883	1883	0
141	20241106	184100	314682264	1883	1883	1883	1883	0
142	20241106	184000	314682264	1883	1883	1883	1883	0
143	20241106	183900	314682264	1883	1883	1883	1883	0
144	20241106	183800	314682264	1883	1883	1883	1883	0
145	20241106	183700	314682264	1883	1883	1883	1883	0
146	20241106	183600	314682264	1883	1883	1883	1883	0
147	20241106	183500	314682264	1883	1883	1883	1883	0
148	20241106	183400	314682264	1883	1883	1883	1883	0
149	20241106	183300	314682264	1883	1883	1883	1883	0
150	20241106	183200	314682264	1883	1883	1883	1883	0
151	20241106	183100	314682264	1883	1883	1883	1883	0
152	20241106	183000	314682264	1883	1883	1883	1883	138
153	20241106	182900	314682264	1883	1883	1883	1883	0
154	20241106	182800	314682264	1883	1883	1883	1883	0
155	20241106	182700	314682264	1883	1883	1883	1883	0
156	20241106	182600	314682264	1883	1883	1883	1883	0
157	20241106	182500	314682264	1883	1883	1883	1883	0
158	20241106	182400	314682264	1883	1883	1883	1883	0
159	20241106	182300	314682264	1883	1883	1883	1883	0
160	20241106	182200	314682264	1883	1883	1883	1883	0
161	20241106	182100	314682264	1883	1883	1883	1883	0
162	20241106	182000	314682264	1883	1883	1883	1883	0
163	20241106	181900	314682264	1883	1883	1883	1883	0
164	20241106	181800	314682264	1883	1883	1883	1883	0
165	20241106	181700	314682264	1883	1883	1883	1883	0
166	20241106	181600	314682264	1883	1883	1883	1883	0
167	20241106	181500	314682264	1883	1883	1883	1883	0
168	20241106	181400	314682264	1883	1883	1883	1883	0
169	20241106	181300	314682264	1883	1883	1883	1883	0
170	20241106	181200	314682264	1883	1883	1883	1883	0
171	20241106	181100	314682264	1883	1883	1883	1883	0
172	20241106	181000	314682264	1883	1883	1883	1883	0
173	20241106	180900	314682264	1883	1883	1883	1883	0
174	20241106	180800	314682264	1883	1883	1883	1883	0
175	20241106	180700	314682264	1883	1883	1883	1883	0
176	20241106	180600	314682264	1883	1883	1883	1883	0
177	20241106	180500	314682264	1883	1883	1883	1883	0
178	20241106	180400	314682264	1883	1883	1883	1883	0
179	20241106	180300	314682264	1883	1883	1883	1883	0
180	20241106	180200	314682264	1883	1883	1883	1883	0
181	20241106	180100	314682264	1883	1883	1883	1883	0
182	20241106	180000	314682264	1883	1883	1883	1883	138
183	20241106	175900	314682264	1883	1883	1883	1883	0
184	20241106	175800	314682264	1883	1883	1883	1883	0
185	20241106	175700	314682264	1883	1883	1883	1883	0
186	20241106	175600	314682264	1883	1883	1883	1883	0
187	20241106	175500	314682264	1883	1883	1883	1883	0
188	20241106	175400	314682264	1883	1883	1883	1883	0
189	20241106	175300	314682264	1883	1883	1883	1883	0
190	20241106	175200	314682264	1883	1883	1883	1883	0
191	20241106	175100	314682264	1883	1883	1883	1883	0
192	20241106	175000	314682264	1883	1883	1883	1883	0
193	20241106	174900	314682264	1883	1883	1883	1883	0
194	20241106	174800	314682264	1883	1883	1883	1883	0
195	20241106	174700	314682264	1883	1883	1883	1883	0
196	20241106	174600	314682264	1883	1883	1883	1883	0
197	20241106	174500	314682264	1883	1883	1883	1883	0
198	20241106	174400	314682264	1883	1883	1883	1883	0
199	20241106	174300	314682264	1883	1883	1883	1883	0
200	20241106	174200	314682264	1883	1883	1883	1883	0
201	20241106	174100	314682264	1883	1883	1883	1883	0
202	20241106	174000	314682264	1883	1883	1883	1883	0
203	20241106	173900	314682264	1883	1883	1883	1883	0
204	20241106	173800	314682264	1883	1883	1883	1883	0
205	20241106	173700	314682264	1883	1883	1883	1883	0
206	20241106	173600	314682264	1883	1883	1883	1883	0
207	20241106	173500	314682264	1883	1883	1883	1883	0
208	20241106	173400	314682264	1883	1883	1883	1883	0
209	20241106	173300	314682264	1883	1883	1883	1883	0
210	20241106	173200	314682264	1883	1883	1883	1883	0
211	20241106	173100	314682264	1883	1883	1883	1883	0
212	20241106	173000	314682264	1883	1883	1883	1883	138
213	20241106	172900	314682264	1883	1883	1883	1883	0
214	20241106	172800	314682264	1883	1883	1883	1883	0
215	20241106	172700	314682264	1883	1883	1883	1883	0
216	20241106	172600	314682264	1883	1883	1883	1883	0
217	20241106	172500	314682264	1883	1883	1883	1883	0
218	20241106	172400	314682264	1883	1883	1883	1883	0
219	20241106	172300	314682264	1883	1883	1883	1883	0
220	20241106	172200	314682264	1883	1883	1883	1883	0
221	20241106	172100	314682264	1883	1883	1883	1883	0
222	20241106	172000	314682264	1883	1883	1883	1883	0
223	20241106	171900	314682264	1883	1883	1883	1883	0
224	20241106	171800	314682264	1883	1883	1883	1883	0
225	20241106	171700	314682264	1883	1883	1883	1883	0
226	20241106	171600	314682264	1883	1883	1883	1883	0
227	20241106	171500	314682264	1883	1883	1883	1883	0
228	20241106	171400	314682264	1883	1883	1883	1883	0
229	20241106	171300	314682264	1883	1883	1883	1883	0
230	20241106	171200	314682264	1883	1883	1883	1883	0
231	20241106	171100	314682264	1883	1883	1883	1883	0
232	20241106	171000	314682264	1883	1883	1883	1883	0
233	20241106	170900	314682264	1883	1883	1883	1883	0
234	20241106	170800	314682264	1883	1883	1883	1883	0
235	20241106	170700	314682264	1883	1883	1883	1883	0
236	20241106	170600	314682264	1883	1883	1883	1883	0
237	20241106	170500	314682264	1883	1883	1883	1883	0
238	20241106	170400	314682264	1883	1883	1883	1883	0
239	20241106	170300	314682264	1883	1883	1883	1883	0
240	20241106	170200	314682264	1883	1883	1883	1883	0
241	20241106	170100	314682264	1883	1883	1883	1883	0
242	20241106	170000	314682264	1883	1883	1883	1883	138
243	20241106	165900	314682264	1883	1883	1883	1883	0
244	20241106	165800	314682264	1883	1883	1883	1883	0
245	20241106	165700	314682264	1883	1883	1883	1883	0
246	20241106	165600	314682264	1883	1883	1883	1883	0
247	20241106	165500	314682264	1883	1883	1883	1883	0
248	20241106	165400	314682264	1883	1883	1883	1883	0
249	20241106	165300	314682264	1883	1883	1883	1883	0
250	20241106	165200	314682264	1883	1883	1883	1883	0
251	20241106	165100	314682264	1883	1883	1883	1883	0
252	20241106	165000	314682264	1883	1883	1883	1883	0
253	20241106	164900	314682264	1883	1883	1883	1883	0
254	20241106	164800	314682264	1883	1883	1883	1883	0
255	20241106	164700	314682264	1883	1883	1883	1883	0
256	20241106	164600	314682264	1883	1883	1883	1883	0
257	20241106	164500	314682264	1883	1883	1883	1883	0
258	20241106	164400	314682264	1883	1883	1883	1883	0
259	20241106	164300	314682264	1883	1883	1883	1883	0
260	20241106	164200	314682264	1883	1883	1883	1883	0
261	20241106	164100	314682264	1883	1883	1883	1883	0
262	20241106	164000	314682264	1883	1883	1883	1883	0
263	20241106	163900	314682264	1883	1883	1883	1883	0
264	20241106	163800	314682264	1883	1883	1883	1883	0
265	20241106	163700	314682264	1883	1883	1883	1883	0
266	20241106	163600	314682264	1883	1883	1883	1883	0
267	20241106	163500	314682264	1883	1883	1883	1883	0
268	20241106	163400	314682264	1883	1883	1883	1883	0
269	20241106	163300	314682264	1883	1883	1883	1883	0
270	20241106	163200	314682264	1883	1883	1883	1883	0
271	20241106	163100	314682264	1883	1883	1883	1883	0
272	20241106	163000	314682264	1883	1883	1883	1883	138
273	20241106	162900	314682264	1883	1883	1883	1883	0
274	20241106	162800	314682264	1883	1883	1883	1883	0
275	20241106	162700	314682264	1883	1883	1883	1883	0
276	20241106	162600	314682264	1883	1883	1883	1883	0
277	20241106	162500	314682264	1883	1883	1883	1883	0
278	20241106	162400	314682264	1883	1883	1883	1883	0
279	20241106	162300	314682264	1883	1883	1883	1883	0
280	20241106	162200	314682264	1883	1883	1883	1883	0
281	20241106	162100	314682264	1883	1883	1883	1883	0
282	20241106	162000	314682264	1883	1883	1883	1883	0
283	20241106	161900	314682264	1883	1883	1883	1883	0
284	20241106	161800	314682264	1883	1883	1883	1883	0
285	20241106	161700	314682264	1883	1883	1883	1883	0
286	20241106	161600	314682264	1883	1883	1883	1883	0
287	20241106	161500	314682264	1883	1883	1883	1883	0
288	20241106	161400	314682264	1883	1883	1883	1883	0
289	20241106	161300	314682264	1883	1883	1883	1883	0
290	20241106	161200	314682264	1883	1883	1883	1883	0
291	20241106	161100	314682264	1883	1883	1883	1883	0
292	20241106	161000	314682264	1883	1883	1883	1883	0
293	20241106	160900	314682264	1883	1883	1883	1883	0
294	20241106	160800	314682264	1883	1883	1883	1883	0
295	20241106	160700	314682264	1883	1883	1883	1883	0
296	20241106	160600	314682264	1883	1883	1883	1883	0
297	20241106	160500	314682264	1883	1883	1883	1883	0
298	20241106	160400	314682264	1883	1883	1883	1883	0
299	20241106	160300	314682264	1883	1883	1883	1883	0
300	20241106	160200	314682264	1883	1883	1883	1883	0
301	20241106	160100	314682264	1883	1883	1883	1883	0
302	20241106	160000	314682264	1883	1883	1883	1883	138
303	20241106	155900	314682264	1883	1883	1883	1883	0
304	20241106	155800	314682264	1883	1883	1883	1883	0
305	20241106	155700	314682264	1883	1883	1883	1883	0
306	20241106	155600	314682264	1883	1883	1883	1883	0
307	20241106	155500	314682264	1883	1883	1883	1883	0
308	20241106	155400	314682264	1883	1883	1883	1883	0
309	20241106	155300	314682264	1883	1883	1883	1883	0
310	20241106	155200	314682264	1883	1883	1883	1883	0
311	20241106	155100	314682264	1883	1883	1883	1883	0
312	20241106	155000	314682264	1883	1883	1883	1883	0
313	20241106	154900	314682264	1883	1883	1883	1883	0
314	20241106	154800	314682264	1883	1883	1883	1883	0
315	20241106	154700	314682264	1883	1883	1883	1883	0
316	20241106	154600	314682264	1883	1883	1883	1883	0
317	20241106	154500	314682264	1883	1883	1883	1883	0
318	20241106	154400	314682264	1883	1883	1883	1883	0
319	20241106	154300	314682264	1883	1883	1883	1883	0
320	20241106	154200	314682264	1883	1883	1883	1883	0
321	20241106	154100	314682264	1883	1883	1883	1883	0
322	20241106	154000	314682264	1883	1883	1883	1883	0
323	20241106	153900	314682264	1883	1883	1883	1883	0
324	20241106	153800	314682264	1883	1883	1883	1883	0
325	20241106	153700	314682264	1883	1883	1883	1883	0
326	20241106	153600	314682264	1883	1883	1883	1883	0
327	20241106	153500	314682264	1883	1883	1883	1883	0
328	20241106	153400	314682264	1883	1883	1883	1883	0
329	20241106	153300	314682264	1883	1883	1883	1883	0
330	20241106	153200	314682264	1883	1883	1883	1883	0
331	20241106	153100	314682264	1883	1883	1883	1883	0
332	20241106	153000	314682264	1883	1883	1883	1883	276
333	20241106	152900	314422410	1883	1883	1883	1883	0
334	20241106	152800	314422410	1883	1883	1883	1883	0
335	20241106	152700	314422410	1883	1883	1883	1883	0
336	20241106	152600	314422410	1883	1883	1883	1883	0
337	20241106	152500	314422410	1883	1883	1883	1883	0
338	20241106	152400	314422410	1883	1883	1883	1883	0
339	20241106	152300	314422410	1883	1883	1883	1883	0
340	20241106	152200	314422410	1883	1883	1883	1883	0
341	20241106	152100	314422410	1883	1883	1883	1883	0
342	20241106	152000	314422410	1883	1883	1883	1883	0
343	20241106	151900	314422410	1883	1872	1883	1869	1600
344	20241106	151800	311431083	1875	1875	1875	1875	0
345	20241106	151700	311431083	1875	1879	1879	1875	496
346	20241106	151600	310500575	1875	1883	1884	1875	823
347	20241106	151500	308954710	1884	1884	1884	1884	0
348	20241106	151400	308954710	1884	1884	1884	1883	1221
349	20241106	151300	306654348	1884	1884	1884	1884	169
350	20241106	151200	306335952	1884	1884	1884	1884	118
351	20241106	151100	306113640	1891	1891	1891	1891	0
352	20241106	151000	306113640	1891	1891	1891	1891	0
353	20241106	150900	306113640	1891	1891	1891	1891	0
354	20241106	150800	306113640	1891	1876	1891	1876	1723
355	20241106	150700	302862323	1875	1875	1875	1875	45
356	20241106	150600	302777948	1875	1875	1875	1875	0
357	20241106	150500	302777948	1875	1869	1875	1869	1323
358	20241106	150400	300304529	1869	1875	1875	1869	91
359	20241106	150300	300134204	1875	1875	1875	1875	139
360	20241106	150200	299873579	1876	1876	1876	1876	220
361	20241106	150100	299460859	1875	1875	1875	1875	20
362	20241106	150000	299423359	1876	1875	1876	1875	340
363	20241106	145900	298785810	1874	1870	1874	1870	101
364	20241106	145800	298596540	1873	1873	1873	1873	700
365	20241106	145700	297285440	1875	1869	1875	1869	1674
366	20241106	145600	294151962	1869	1869	1869	1869	434
367	20241106	145500	293340816	1875	1875	1875	1875	1
368	20241106	145400	293338941	1869	1869	1869	1869	0
369	20241106	145300	293338941	1869	1871	1871	1869	200
370	20241106	145200	292964941	1869	1877	1877	1869	1153
371	20241106	145100	290809226	1877	1878	1878	1877	60
372	20241106	145000	290696600	1879	1879	1879	1879	0
373	20241106	144900	290696600	1879	1879	1879	1879	200
374	20241106	144800	290320800	1879	1880	1880	1879	149
375	20241106	144700	290040811	1879	1879	1879	1879	0
376	20241106	144600	290040811	1879	1879	1879	1879	0
377	20241106	144500	290040811	1879	1879	1879	1879	0
378	20241106	144400	290040811	1879	1879	1879	1879	0
379	20241106	144300	290040811	1879	1880	1880	1879	1648
380	20241106	144200	286943523	1881	1881	1881	1881	0
381	20241106	144100	286943523	1881	1881	1881	1881	300
382	20241106	144000	286379223	1881	1881	1881	1881	6
383	20241106	143900	286367937	1889	1889	1889	1889	0
384	20241106	143800	286367937	1889	1889	1889	1889	0
385	20241106	143700	286367937	1889	1889	1889	1889	0
386	20241106	143600	286367937	1889	1889	1889	1889	0
387	20241106	143500	286367937	1889	1883	1890	1883	733
388	20241106	143400	284983081	1881	1881	1881	1881	0
389	20241106	143300	284983081	1881	1881	1881	1881	0
390	20241106	143200	284983081	1881	1881	1881	1881	0
391	20241106	143100	284983081	1881	1881	1881	1881	250
392	20241106	143000	284512831	1889	1889	1889	1889	0
393	20241106	142900	284512831	1889	1889	1889	1889	0
394	20241106	142800	284512831	1889	1889	1889	1889	0
395	20241106	142700	284512831	1889	1889	1889	1889	0
396	20241106	142600	284512831	1889	1889	1889	1889	1
397	20241106	142500	284510942	1881	1881	1881	1881	100
398	20241106	142400	284322842	1881	1881	1881	1881	0
399	20241106	142300	284322842	1881	1881	1881	1881	0
400	20241106	142200	284322842	1881	1881	1881	1881	0
401	20241106	142100	284322842	1881	1881	1881	1881	0
402	20241106	142000	284322842	1881	1881	1881	1881	0
403	20241106	141900	284322842	1881	1888	1888	1881	753
404	20241106	141800	282901332	1889	1888	1889	1888	1995
405	20241106	141700	279134046	1889	1889	1889	1889	48
406	20241106	141600	279043374	1890	1890	1890	1890	9
407	20241106	141500	279026364	1890	1888	1890	1888	200
408	20241106	141400	278648428	1890	1890	1890	1890	0
409	20241106	141300	278648428	1890	1888	1890	1888	100
410	20241106	141200	278459475	1890	1884	1890	1884	300
411	20241106	141100	277893130	1880	1880	1880	1880	0
412	20241106	141000	277893130	1880	1880	1880	1880	0
413	20241106	140900	277893130	1880	1880	1880	1880	0
414	20241106	140800	277893130	1880	1880	1880	1880	2
415	20241106	140700	277889370	1885	1885	1885	1885	284
416	20241106	140600	277354030	1885	1885	1886	1885	731
417	20241106	140500	275976080	1880	1881	1881	1880	1625
418	20241106	140400	272920780	1880	1880	1880	1880	0
419	20241106	140300	272920780	1880	1880	1880	1880	0
420	20241106	140200	272920780	1880	1876	1880	1876	856
421	20241106	140100	271312270	1875	1877	1877	1875	45
422	20241106	140000	271227807	1875	1875	1875	1875	0
423	20241106	135900	271227807	1875	1875	1875	1875	0
424	20241106	135800	271227807	1875	1875	1875	1875	0
425	20241106	135700	271227807	1875	1868	1875	1868	1659
426	20241106	135600	268124182	1865	1865	1865	1865	0
427	20241106	135500	268124182	1865	1865	1865	1865	0
428	20241106	135400	268124182	1865	1877	1877	1865	208
429	20241106	135300	267736166	1876	1876	1876	1876	100
430	20241106	135200	267548566	1875	1875	1875	1875	0
431	20241106	135100	267548566	1875	1871	1875	1871	358
432	20241106	135000	266877577	1864	1864	1864	1864	0
433	20241106	134900	266877577	1864	1864	1864	1864	55
434	20241106	134800	266775057	1863	1864	1864	1863	1118
435	20241106	134700	264692162	1875	1875	1875	1875	0
436	20241106	134600	264692162	1875	1875	1875	1875	4
437	20241106	134500	264684662	1876	1876	1876	1876	0
438	20241106	134400	264684662	1876	1876	1876	1876	100
439	20241106	134300	264497062	1876	1876	1876	1876	100
440	20241106	134200	264309462	1876	1864	1876	1863	2962
441	20241106	134100	258787104	1864	1865	1865	1864	225
442	20241106	134000	258367702	1865	1865	1865	1865	0
443	20241106	133900	258367702	1865	1865	1865	1865	80
444	20241106	133800	258218502	1865	1865	1865	1865	119
445	20241106	133700	257996567	1865	1879	1879	1865	1200
446	20241106	133600	255744567	1879	1879	1879	1879	0
447	20241106	133500	255744567	1879	1879	1879	1879	55
448	20241106	133400	255641222	1879	1879	1879	1879	0
449	20241106	133300	255641222	1879	1879	1879	1879	0
450	20241106	133200	255641222	1879	1873	1879	1873	1412
451	20241106	133100	252991806	1866	1866	1866	1866	0
452	20241106	133000	252991806	1866	1867	1867	1866	4338
453	20241106	132900	244896002	1866	1870	1870	1866	1000
454	20241106	132800	243028876	1880	1880	1880	1880	0
455	20241106	132700	243028876	1880	1880	1880	1880	19
456	20241106	132600	242993156	1884	1884	1884	1884	2
457	20241106	132500	242989388	1892	1892	1892	1892	0
458	20241106	132400	242989388	1892	1892	1892	1892	0
459	20241106	132300	242989388	1892	1892	1892	1892	0
460	20241106	132200	242989388	1892	1892	1892	1892	0
461	20241106	132100	242989388	1892	1892	1892	1892	0
462	20241106	132000	242989388	1892	1892	1892	1892	0
463	20241106	131900	242989388	1892	1892	1892	1892	1
464	20241106	131800	242987496	1884	1884	1884	1884	1
465	20241106	131700	242985612	1893	1893	1893	1893	0
466	20241106	131600	242985612	1893	1893	1893	1893	0
467	20241106	131500	242985612	1893	1893	1893	1893	1
468	20241106	131400	242983719	1884	1884	1884	1884	0
469	20241106	131300	242983719	1884	1874	1884	1874	4646
470	20241106	131200	234254591	1874	1874	1874	1874	40
471	20241106	131100	234179631	1874	1874	1874	1874	0
472	20241106	131000	234179631	1874	1874	1874	1874	14
473	20241106	130900	234153395	1870	1870	1870	1870	937
474	20241106	130800	232401205	1874	1874	1874	1874	942
475	20241106	130700	230635897	1863	1863	1863	1863	0
476	20241106	130600	230635897	1863	1865	1865	1863	1500
477	20241106	130500	227840151	1880	1880	1880	1880	0
478	20241106	130400	227840151	1880	1880	1880	1880	0
479	20241106	130300	227840151	1880	1880	1880	1880	0
480	20241106	130200	227840151	1880	1883	1883	1864	1002
481	20241106	130100	225971682	1866	1866	1866	1866	0
482	20241106	130000	225971682	1866	1866	1866	1866	500
483	20241106	125900	225038682	1866	1866	1867	1866	479
484	20241106	125800	224144867	1866	1866	1866	1866	26
485	20241106	125700	224096351	1866	1867	1867	1866	600
486	20241106	125600	222976740	1866	1871	1871	1866	1551
487	20241106	125500	220080073	1871	1871	1871	1871	1
488	20241106	125400	220078202	1871	1871	1871	1871	350
489	20241106	125300	219423352	1871	1871	1871	1871	0
490	20241106	125200	219423352	1871	1872	1872	1871	50
491	20241106	125100	219329774	1874	1875	1875	1874	600
492	20241106	125000	218205138	1875	1875	1875	1875	0
493	20241106	124900	218205138	1875	1875	1875	1875	500
494	20241106	124800	217267638	1875	1875	1875	1875	150
495	20241106	124700	216986388	1875	1875	1875	1875	54
496	20241106	124600	216885138	1876	1885	1885	1876	571
497	20241106	124500	215812776	1888	1890	1890	1888	116
498	20241106	124400	215593736	1893	1893	1893	1893	10
499	20241106	124300	215574806	1890	1890	1890	1890	35
500	20241106	124200	215508656	1890	1888	1890	1888	425
501	20241106	124100	214705638	1888	1888	1888	1888	123
502	20241106	124000	214473414	1890	1888	1890	1888	501
503	20241106	123900	213526526	1888	1884	1888	1884	308
504	20241106	123800	212945978	1880	1879	1880	1879	1409
505	20241106	123700	210298454	1880	1879	1880	1879	320
506	20241106	123600	209696879	1880	1880	1880	1880	262
507	20241106	123500	209204319	1880	1880	1880	1880	51
508	20241106	123400	209108439	1872	1880	1880	1864	1064
509	20241106	123300	207118666	1884	1865	1884	1864	2548
510	20241106	123200	202361938	1884	1884	1884	1884	1
511	20241106	123100	202360054	1867	1884	1884	1867	1072
512	20241106	123000	200358613	1870	1889	1889	1870	1336
513	20241106	122900	197845117	1890	1887	1895	1887	1470
514	20241106	122800	195066057	1888	1897	1897	1861	2189
515	20241106	122700	190973187	1897	1898	1900	1888	2961
516	20241106	122600	185371370	1898	1890	1898	1890	2430
517	20241106	122500	180777375	1888	1888	1888	1888	0
518	20241106	122400	180777375	1888	1900	1905	1888	7362
519	20241106	122300	166807513	1900	1903	1903	1900	3793
520	20241106	122200	159596793	1906	1906	1906	1906	0
521	20241106	122100	159596793	1906	1902	1906	1902	2
522	20241106	122000	159592985	1902	1902	1902	1902	0
523	20241106	121900	159592985	1902	1906	1906	1902	13
524	20241106	121800	159568247	1906	1902	1906	1902	311
525	20241106	121700	158976531	1906	1906	1906	1906	0
526	20241106	121600	158976531	1906	1906	1906	1906	0
527	20241106	121500	158976531	1906	1902	1906	1902	2
528	20241106	121400	158972723	1902	1902	1902	1902	1
529	20241106	121300	158970821	1901	1912	1912	1901	5557
530	20241106	121200	148381685	1912	1912	1912	1912	0
531	20241106	121100	148381685	1912	1912	1912	1912	154
532	20241106	121000	148087237	1912	1912	1912	1912	0
533	20241106	120900	148087237	1912	1912	1912	1912	0
534	20241106	120800	148087237	1912	1912	1912	1912	0
535	20241106	120700	148087237	1912	1912	1912	1912	0
536	20241106	120600	148087237	1912	1912	1912	1912	100
537	20241106	120500	147896037	1912	1913	1913	1912	520
538	20241106	120400	146901397	1924	1924	1924	1924	0
539	20241106	120300	146901397	1924	1924	1924	1924	216
540	20241106	120200	146485813	1924	1924	1924	1924	1
541	20241106	120100	146483889	1912	1912	1912	1912	0
542	20241106	120000	146483889	1912	1912	1912	1912	1
543	20241106	115900	146481977	1924	1924	1924	1924	1
544	20241106	115800	146480053	1920	1920	1920	1920	0
545	20241106	115700	146480053	1920	1920	1920	1920	0
546	20241106	115600	146480053	1920	1915	1920	1915	51
547	20241106	115500	146382363	1926	1926	1926	1926	0
548	20241106	115400	146382363	1926	1926	1926	1926	0
549	20241106	115300	146382363	1926	1911	1926	1911	577
550	20241106	115200	145279566	1911	1911	1911	1911	53
551	20241106	115100	145178283	1911	1911	1911	1911	2
552	20241106	115000	145174461	1911	1911	1911	1911	0
553	20241106	114900	145174461	1911	1911	1911	1911	0
554	20241106	114800	145174461	1911	1911	1911	1911	0
555	20241106	114700	145174461	1911	1911	1911	1911	0
556	20241106	114600	145174461	1911	1911	1911	1911	0
557	20241106	114500	145174461	1911	1910	1911	1910	555
558	20241106	114400	144114110	1909	1909	1909	1909	1
559	20241106	114300	144112201	1907	1907	1907	1907	1542
560	20241106	114200	141171607	1907	1907	1907	1907	105
561	20241106	114100	140971372	1907	1907	1907	1907	1317
562	20241106	114000	138459853	1910	1912	1912	1908	3820
563	20241106	113900	131161373	1913	1914	1914	1913	711
564	20241106	113800	129800835	1916	1918	1918	1915	6781
565	20241106	113700	116807147	1919	1922	1922	1919	2216
566	20241106	113600	112552528	1926	1926	1926	1926	0
567	20241106	113500	112552528	1926	1926	1926	1926	1
568	20241106	113400	112550602	1924	1924	1924	1924	100
569	20241106	113300	112358202	1924	1924	1924	1924	69
570	20241106	113200	112225446	1924	1924	1924	1924	33
571	20241106	113100	112161954	1924	1924	1924	1924	0
572	20241106	113000	112161954	1924	1924	1924	1924	14
573	20241106	112900	112135018	1924	1921	1924	1921	7
574	20241106	112800	112121568	1921	1921	1921	1921	0
575	20241106	112700	112121568	1921	1921	1921	1921	0
576	20241106	112600	112121568	1921	1921	1921	1921	0
577	20241106	112500	112121568	1921	1921	1921	1921	15
578	20241106	112400	112092753	1925	1925	1925	1925	0
579	20241106	112300	112092753	1925	1925	1925	1925	69
580	20241106	112200	111959928	1925	1925	1925	1925	0
581	20241106	112100	111959928	1925	1920	1925	1920	2
582	20241106	112000	111956083	1920	1920	1920	1920	5
583	20241106	111900	111946483	1920	1924	1924	1920	10
584	20241106	111800	111927263	1925	1926	1926	1925	1546
585	20241106	111700	108949851	1927	1927	1927	1927	106
586	20241106	111600	108745589	1926	1926	1926	1926	9
587	20241106	111500	108728255	1933	1928	1933	1926	557
588	20241106	111400	107654496	1928	1928	1928	1928	0
589	20241106	111300	107654496	1928	1929	1929	1928	101
590	20241106	111200	107459718	1928	1928	1928	1928	0
591	20241106	111100	107459718	1928	1928	1928	1928	0
592	20241106	111000	107459718	1928	1928	1928	1928	0
593	20241106	110900	107459718	1928	1926	1928	1926	252
594	20241106	110800	106973882	1926	1926	1926	1926	21
595	20241106	110700	106933436	1926	1927	1927	1926	20
596	20241106	110600	106894915	1927	1927	1927	1927	0
597	20241106	110500	106894915	1927	1927	1927	1927	2
598	20241106	110400	106891061	1928	1928	1928	1928	0
599	20241106	110300	106891061	1928	1928	1928	1928	1
600	20241106	110200	106889133	1928	1928	1928	1928	0
601	20241106	110100	106889133	1928	1928	1928	1928	0
602	20241106	110000	106889133	1928	1928	1928	1928	10
603	20241106	105900	106869853	1928	1925	1928	1925	51
604	20241106	105800	106771675	1925	1925	1925	1925	33
605	20241106	105700	106708150	1925	1925	1925	1925	0
606	20241106	105600	106708150	1925	1925	1925	1925	100
607	20241106	105500	106515650	1925	1925	1925	1925	50
608	20241106	105400	106419400	1925	1925	1925	1925	200
609	20241106	105300	106034400	1925	1925	1925	1925	0
610	20241106	105200	106034400	1925	1925	1925	1925	0
611	20241106	105100	106034400	1925	1925	1925	1925	301
612	20241106	105000	105454975	1925	1930	1930	1925	149
613	20241106	104900	105167650	1930	1925	1930	1925	2728
614	20241106	104800	99904029	1925	1926	1926	1925	215
615	20241106	104700	99490142	1926	1925	1926	1925	1013
616	20241106	104600	97540115	1925	1925	1925	1925	0
617	20241106	104500	97540115	1925	1925	1925	1925	225
618	20241106	104400	97106990	1926	1926	1926	1926	1
619	20241106	104300	97105064	1926	1926	1926	1926	0
620	20241106	104200	97105064	1926	1926	1926	1926	82
621	20241106	104100	96947132	1926	1926	1926	1926	0
622	20241106	104000	96947132	1926	1928	1928	1926	218
623	20241106	103900	96526864	1928	1928	1928	1928	0
624	20241106	103800	96526864	1928	1928	1928	1928	0
625	20241106	103700	96526864	1928	1928	1928	1928	19
626	20241106	103600	96490232	1925	1925	1925	1925	0
627	20241106	103500	96490232	1925	1925	1925	1925	20
628	20241106	103400	96451732	1928	1928	1928	1928	0
629	20241106	103300	96451732	1928	1927	1929	1926	508
630	20241106	103200	95471812	1926	1926	1926	1926	1
631	20241106	103100	95469886	1925	1924	1925	1924	5555
632	20241106	103000	84780845	1918	1918	1918	1918	0
633	20241106	102900	84780845	1918	1918	1918	1918	2810
634	20241106	102800	79391265	1917	1917	1917	1917	1325
635	20241106	102700	76851240	1917	1917	1917	1917	0
636	20241106	102600	76851240	1917	1917	1917	1917	0
637	20241106	102500	76851240	1917	1917	1917	1917	0
638	20241106	102400	76851240	1917	1917	1917	1917	0
639	20241106	102300	76851240	1917	1918	1918	1917	45
640	20241106	102200	76764941	1918	1919	1919	1918	120
641	20241106	102100	76534768	1923	1923	1923	1923	103
642	20241106	102000	76336699	1923	1923	1923	1918	61
643	20241106	101900	76219401	1925	1923	1925	1923	22
644	20241106	101800	76177093	1925	1925	1925	1925	0
645	20241106	101700	76177093	1925	1925	1925	1925	0
646	20241106	101600	76177093	1925	1925	1925	1925	1
647	20241106	101500	76175168	1916	1925	1925	1916	101
648	20241106	101400	75980752	1925	1916	1925	1916	61
649	20241106	101300	75863867	1916	1918	1918	1916	692
650	20241106	101200	74537294	1917	1917	1917	1917	0
651	20241106	101100	74537294	1917	1917	1917	1917	225
652	20241106	101000	74105969	1917	1917	1917	1917	1
653	20241106	100900	74104052	1925	1925	1925	1925	180
654	20241106	100800	73757552	1925	1924	1925	1924	1315
655	20241106	100700	71226178	1917	1917	1917	1917	0
656	20241106	100600	71226178	1917	1917	1917	1917	0
657	20241106	100500	71226178	1917	1917	1917	1917	5
658	20241106	100400	71216593	1917	1917	1917	1917	40
659	20241106	100300	71139913	1915	1915	1915	1915	0
660	20241106	100200	71139913	1915	1915	1915	1915	2039
661	20241106	100100	67235228	1915	1918	1918	1915	2636
662	20241106	100000	62182988	1925	1925	1925	1925	9
663	20241106	095900	62165663	1925	1919	1925	1917	2501
664	20241106	095800	57370774	1918	1921	1921	1918	1000
665	20241106	095700	55451901	1920	1925	1925	1920	205
666	20241106	095600	55058273	1925	1925	1925	1925	1
667	20241106	095500	55056348	1925	1925	1925	1925	31
668	20241106	095400	54996673	1925	1922	1925	1922	15
669	20241106	095300	54967840	1925	1925	1925	1925	1
670	20241106	095200	54965915	1922	1922	1922	1922	2
671	20241106	095100	54962071	1922	1921	1922	1921	2
672	20241106	095000	54958228	1920	1922	1922	1920	226
673	20241106	094900	54524062	1927	1933	1933	1924	22
674	20241106	094800	54481722	1924	1926	1926	1924	1156
675	20241106	094700	52257182	1934	1934	1934	1934	0
676	20241106	094600	52257182	1934	1933	1934	1933	3
677	20241106	094500	52251381	1926	1926	1926	1926	100
678	20241106	094400	52058781	1924	1926	1926	1924	223
679	20241106	094300	51629713	1925	1925	1925	1925	111
680	20241106	094200	51416038	1924	1924	1924	1924	8
681	20241106	094100	51400646	1922	1919	1922	1918	458
682	20241106	094000	50521358	1918	1918	1918	1918	0
683	20241106	093900	50521358	1918	1918	1918	1918	10
684	20241106	093800	50502178	1916	1918	1919	1916	2335
685	20241106	093700	46025628	1918	1919	1919	1918	207
686	20241106	093600	45628505	1919	1919	1919	1919	816
687	20241106	093500	44062601	1919	1922	1922	1919	3056
688	20241106	093400	38191169	1923	1925	1925	1923	1395
689	20241106	093300	35507504	1926	1927	1927	1926	342
690	20241106	093200	34848771	1927	1927	1927	1927	10
691	20241106	093100	34829501	1928	1930	1930	1926	79
692	20241106	093000	34677183	1935	1924	1935	1923	423
693	20241106	092900	33863353	1924	1925	1925	1924	781
694	20241106	092800	32360028	1925	1925	1925	1925	1400
695	20241106	092700	29665028	1925	1925	1925	1925	200
696	20241106	092600	29280028	1925	1925	1925	1925	1
697	20241106	092500	29278103	1925	1925	1925	1925	510
698	20241106	092400	28296353	1935	1935	1935	1935	0
699	20241106	092300	28296353	1935	1939	1939	1926	261
700	20241106	092200	27792937	1924	1936	1936	1924	2281
701	20241106	092100	23391922	1941	1946	1946	1937	31
702	20241106	092000	23331817	1947	1947	1947	1947	2
703	20241106	091900	23327923	1954	1955	1955	1954	102
704	20241106	091800	23128515	1956	1956	1956	1956	607
705	20241106	091700	21941223	1959	1959	1959	1959	0
706	20241106	091600	21941223	1959	1943	1959	1934	2669
707	20241106	091500	16749966	1942	1928	1942	1928	185
708	20241106	091400	16391396	1928	1938	1941	1928	1178
709	20241106	091300	14109886	1938	1923	1938	1923	314
710	20241106	091200	13506004	1938	1938	1938	1938	100
711	20241106	091100	13312204	1923	1940	1940	1923	1990
712	20241106	091000	9485350	1940	1933	1940	1921	1172
713	20241106	090900	7231038	1945	1933	1945	1933	5
714	20241106	090800	7221349	1933	1942	1950	1933	1311
715	20241106	090700	4676991	1951	1951	1951	1951	2
716	20241106	090600	4673089	1951	1951	1951	1951	2
717	20241106	090500	4669187	1951	1950	1951	1950	1004
718	20241106	090400	2710413	1950	1950	1950	1950	612
719	20241106	090300	1517013	1958	1959	1959	1958	6
720	20241106	090200	1505263	1959	1959	1960	1959	15
721	20241106	090100	1475875	1960	1955	1960	1955	10
722	20241106	090000	1456280	1960	1960	1960	1960	743