KissMeData/066980/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194200	195319452	1900	1900	1900	1900	1646
3	20241111	194100	195319452	1900	1900	1900	1900	0
4	20241111	194000	195319452	1900	1900	1900	1900	0
5	20241111	193900	195319452	1900	1900	1900	1900	0
6	20241111	193800	195319452	1900	1900	1900	1900	0
7	20241111	193700	195319452	1900	1900	1900	1900	0
8	20241111	193600	195319452	1900	1900	1900	1900	0
9	20241111	193500	195319452	1900	1900	1900	1900	0
10	20241111	193400	195319452	1900	1900	1900	1900	0
11	20241111	193300	195319452	1900	1900	1900	1900	0
12	20241111	193200	195319452	1900	1900	1900	1900	0
13	20241111	193100	195319452	1900	1900	1900	1900	0
14	20241111	193000	195319452	1900	1900	1900	1900	0
15	20241111	192900	195319452	1900	1900	1900	1900	0
16	20241111	192800	195319452	1900	1900	1900	1900	0
17	20241111	192700	195319452	1900	1900	1900	1900	0
18	20241111	192600	195319452	1900	1900	1900	1900	0
19	20241111	192500	195319452	1900	1900	1900	1900	0
20	20241111	192400	195319452	1900	1900	1900	1900	0
21	20241111	192300	195319452	1900	1900	1900	1900	0
22	20241111	192200	195319452	1900	1900	1900	1900	0
23	20241111	192100	195319452	1900	1900	1900	1900	0
24	20241111	192000	195319452	1900	1900	1900	1900	0
25	20241111	191900	195319452	1900	1900	1900	1900	0
26	20241111	191800	195319452	1900	1900	1900	1900	0
27	20241111	191700	195319452	1900	1900	1900	1900	0
28	20241111	191600	195319452	1900	1900	1900	1900	0
29	20241111	191500	195319452	1900	1900	1900	1900	0
30	20241111	191400	195319452	1900	1900	1900	1900	0
31	20241111	191300	195319452	1900	1900	1900	1900	0
32	20241111	191200	195319452	1900	1900	1900	1900	1646
33	20241111	191100	195319452	1900	1900	1900	1900	0
34	20241111	191000	195319452	1900	1900	1900	1900	0
35	20241111	190900	195319452	1900	1900	1900	1900	0
36	20241111	190800	195319452	1900	1900	1900	1900	0
37	20241111	190700	195319452	1900	1900	1900	1900	0
38	20241111	190600	195319452	1900	1900	1900	1900	0
39	20241111	190500	195319452	1900	1900	1900	1900	0
40	20241111	190400	195319452	1900	1900	1900	1900	0
41	20241111	190300	195319452	1900	1900	1900	1900	0
42	20241111	190200	195319452	1900	1900	1900	1900	0
43	20241111	190100	195319452	1900	1900	1900	1900	0
44	20241111	190000	195319452	1900	1900	1900	1900	0
45	20241111	185900	195319452	1900	1900	1900	1900	0
46	20241111	185800	195319452	1900	1900	1900	1900	0
47	20241111	185700	195319452	1900	1900	1900	1900	0
48	20241111	185600	195319452	1900	1900	1900	1900	0
49	20241111	185500	195319452	1900	1900	1900	1900	0
50	20241111	185400	195319452	1900	1900	1900	1900	0
51	20241111	185300	195319452	1900	1900	1900	1900	0
52	20241111	185200	195319452	1900	1900	1900	1900	0
53	20241111	185100	195319452	1900	1900	1900	1900	0
54	20241111	185000	195319452	1900	1900	1900	1900	0
55	20241111	184900	195319452	1900	1900	1900	1900	0
56	20241111	184800	195319452	1900	1900	1900	1900	0
57	20241111	184700	195319452	1900	1900	1900	1900	0
58	20241111	184600	195319452	1900	1900	1900	1900	0
59	20241111	184500	195319452	1900	1900	1900	1900	0
60	20241111	184400	195319452	1900	1900	1900	1900	0
61	20241111	184300	195319452	1900	1900	1900	1900	0
62	20241111	184200	195319452	1900	1900	1900	1900	1646
63	20241111	184100	195319452	1900	1900	1900	1900	0
64	20241111	184000	195319452	1900	1900	1900	1900	0
65	20241111	183900	195319452	1900	1900	1900	1900	0
66	20241111	183800	195319452	1900	1900	1900	1900	0
67	20241111	183700	195319452	1900	1900	1900	1900	0
68	20241111	183600	195319452	1900	1900	1900	1900	0
69	20241111	183500	195319452	1900	1900	1900	1900	0
70	20241111	183400	195319452	1900	1900	1900	1900	0
71	20241111	183300	195319452	1900	1900	1900	1900	0
72	20241111	183200	195319452	1900	1900	1900	1900	0
73	20241111	183100	195319452	1900	1900	1900	1900	0
74	20241111	183000	195319452	1900	1900	1900	1900	0
75	20241111	182900	195319452	1900	1900	1900	1900	0
76	20241111	182800	195319452	1900	1900	1900	1900	0
77	20241111	182700	195319452	1900	1900	1900	1900	0
78	20241111	182600	195319452	1900	1900	1900	1900	0
79	20241111	182500	195319452	1900	1900	1900	1900	0
80	20241111	182400	195319452	1900	1900	1900	1900	0
81	20241111	182300	195319452	1900	1900	1900	1900	0
82	20241111	182200	195319452	1900	1900	1900	1900	0
83	20241111	182100	195319452	1900	1900	1900	1900	0
84	20241111	182000	195319452	1900	1900	1900	1900	0
85	20241111	181900	195319452	1900	1900	1900	1900	0
86	20241111	181800	195319452	1900	1900	1900	1900	0
87	20241111	181700	195319452	1900	1900	1900	1900	0
88	20241111	181600	195319452	1900	1900	1900	1900	0
89	20241111	181500	195319452	1900	1900	1900	1900	0
90	20241111	181400	195319452	1900	1900	1900	1900	0
91	20241111	181300	195319452	1900	1900	1900	1900	0
92	20241111	181200	195319452	1900	1900	1900	1900	1646
93	20241111	181100	195319452	1900	1900	1900	1900	0
94	20241111	181000	195319452	1900	1900	1900	1900	0
95	20241111	180900	195319452	1900	1900	1900	1900	0
96	20241111	180800	195319452	1900	1900	1900	1900	0
97	20241111	180700	195319452	1900	1900	1900	1900	0
98	20241111	180600	195319452	1900	1900	1900	1900	0
99	20241111	180500	195319452	1900	1900	1900	1900	0
100	20241111	180400	195319452	1900	1900	1900	1900	0
101	20241111	180300	195319452	1900	1900	1900	1900	0
102	20241111	180200	195319452	1900	1900	1900	1900	0
103	20241111	180100	195319452	1900	1900	1900	1900	0
104	20241111	180000	195319452	1900	1900	1900	1900	0
105	20241111	175900	195319452	1900	1900	1900	1900	0
106	20241111	175800	195319452	1900	1900	1900	1900	0
107	20241111	175700	195319452	1900	1900	1900	1900	0
108	20241111	175600	195319452	1900	1900	1900	1900	0
109	20241111	175500	195319452	1900	1900	1900	1900	0
110	20241111	175400	195319452	1900	1900	1900	1900	0
111	20241111	175300	195319452	1900	1900	1900	1900	0
112	20241111	175200	195319452	1900	1900	1900	1900	0
113	20241111	175100	195319452	1900	1900	1900	1900	0
114	20241111	175000	195319452	1900	1900	1900	1900	0
115	20241111	174900	195319452	1900	1900	1900	1900	0
116	20241111	174800	195319452	1900	1900	1900	1900	0
117	20241111	174700	195319452	1900	1900	1900	1900	0
118	20241111	174600	195319452	1900	1900	1900	1900	0
119	20241111	174500	195319452	1900	1900	1900	1900	0
120	20241111	174400	195319452	1900	1900	1900	1900	0
121	20241111	174300	195319452	1900	1900	1900	1900	0
122	20241111	174200	195319452	1900	1900	1900	1900	1646
123	20241111	174100	195319452	1900	1900	1900	1900	0
124	20241111	174000	195319452	1900	1900	1900	1900	0
125	20241111	173900	195319452	1900	1900	1900	1900	0
126	20241111	173800	195319452	1900	1900	1900	1900	0
127	20241111	173700	195319452	1900	1900	1900	1900	0
128	20241111	173600	195319452	1900	1900	1900	1900	0
129	20241111	173500	195319452	1900	1900	1900	1900	0
130	20241111	173400	195319452	1900	1900	1900	1900	0
131	20241111	173300	195319452	1900	1900	1900	1900	0
132	20241111	173200	195319452	1900	1900	1900	1900	0
133	20241111	173100	195319452	1900	1900	1900	1900	0
134	20241111	173000	195319452	1900	1900	1900	1900	0
135	20241111	172900	195319452	1900	1900	1900	1900	0
136	20241111	172800	195319452	1900	1900	1900	1900	0
137	20241111	172700	195319452	1900	1900	1900	1900	0
138	20241111	172600	195319452	1900	1900	1900	1900	0
139	20241111	172500	195319452	1900	1900	1900	1900	0
140	20241111	172400	195319452	1900	1900	1900	1900	0
141	20241111	172300	195319452	1900	1900	1900	1900	0
142	20241111	172200	195319452	1900	1900	1900	1900	0
143	20241111	172100	195319452	1900	1900	1900	1900	0
144	20241111	172000	195319452	1900	1900	1900	1900	0
145	20241111	171900	195319452	1900	1900	1900	1900	0
146	20241111	171800	195319452	1900	1900	1900	1900	0
147	20241111	171700	195319452	1900	1900	1900	1900	0
148	20241111	171600	195319452	1900	1900	1900	1900	0
149	20241111	171500	195319452	1900	1900	1900	1900	0
150	20241111	171400	195319452	1900	1900	1900	1900	0
151	20241111	171300	195319452	1900	1900	1900	1900	0
152	20241111	171200	195319452	1900	1900	1900	1900	1646
153	20241111	171100	195319452	1900	1900	1900	1900	0
154	20241111	171000	195319452	1900	1900	1900	1900	0
155	20241111	170900	195319452	1900	1900	1900	1900	0
156	20241111	170800	195319452	1900	1900	1900	1900	0
157	20241111	170700	195319452	1900	1900	1900	1900	0
158	20241111	170600	195319452	1900	1900	1900	1900	0
159	20241111	170500	195319452	1900	1900	1900	1900	0
160	20241111	170400	195319452	1900	1900	1900	1900	0
161	20241111	170300	195319452	1900	1900	1900	1900	0
162	20241111	170200	195319452	1900	1900	1900	1900	0
163	20241111	170100	195319452	1900	1900	1900	1900	0
164	20241111	170000	195319452	1900	1900	1900	1900	0
165	20241111	165900	195319452	1900	1900	1900	1900	0
166	20241111	165800	195319452	1900	1900	1900	1900	0
167	20241111	165700	195319452	1900	1900	1900	1900	0
168	20241111	165600	195319452	1900	1900	1900	1900	0
169	20241111	165500	195319452	1900	1900	1900	1900	0
170	20241111	165400	195319452	1900	1900	1900	1900	0
171	20241111	165300	195319452	1900	1900	1900	1900	0
172	20241111	165200	195319452	1900	1900	1900	1900	0
173	20241111	165100	195319452	1900	1900	1900	1900	0
174	20241111	165000	195319452	1900	1900	1900	1900	0
175	20241111	164900	195319452	1900	1900	1900	1900	0
176	20241111	164800	195319452	1900	1900	1900	1900	0
177	20241111	164700	195319452	1900	1900	1900	1900	0
178	20241111	164600	195319452	1900	1900	1900	1900	0
179	20241111	164500	195319452	1900	1900	1900	1900	0
180	20241111	164400	195319452	1900	1900	1900	1900	0
181	20241111	164300	195319452	1900	1900	1900	1900	0
182	20241111	164200	195319452	1900	1900	1900	1900	1646
183	20241111	164100	195319452	1900	1900	1900	1900	0
184	20241111	164000	195319452	1900	1900	1900	1900	0
185	20241111	163900	195319452	1900	1900	1900	1900	0
186	20241111	163800	195319452	1900	1900	1900	1900	0
187	20241111	163700	195319452	1900	1900	1900	1900	0
188	20241111	163600	195319452	1900	1900	1900	1900	0
189	20241111	163500	195319452	1900	1900	1900	1900	0
190	20241111	163400	195319452	1900	1900	1900	1900	0
191	20241111	163300	195319452	1900	1900	1900	1900	0
192	20241111	163200	195319452	1900	1900	1900	1900	0
193	20241111	163100	195319452	1900	1900	1900	1900	0
194	20241111	163000	195319452	1900	1900	1900	1900	0
195	20241111	162900	195319452	1900	1900	1900	1900	0
196	20241111	162800	195319452	1900	1900	1900	1900	0
197	20241111	162700	195319452	1900	1900	1900	1900	0
198	20241111	162600	195319452	1900	1900	1900	1900	0
199	20241111	162500	195319452	1900	1900	1900	1900	0
200	20241111	162400	195319452	1900	1900	1900	1900	0
201	20241111	162300	195319452	1900	1900	1900	1900	0
202	20241111	162200	195319452	1900	1900	1900	1900	0
203	20241111	162100	195319452	1900	1900	1900	1900	0
204	20241111	162000	195319452	1900	1900	1900	1900	0
205	20241111	161900	195319452	1900	1900	1900	1900	0
206	20241111	161800	195319452	1900	1900	1900	1900	0
207	20241111	161700	195319452	1900	1900	1900	1900	0
208	20241111	161600	195319452	1900	1900	1900	1900	0
209	20241111	161500	195319452	1900	1900	1900	1900	0
210	20241111	161400	195319452	1900	1900	1900	1900	0
211	20241111	161300	195319452	1900	1900	1900	1900	0
212	20241111	161200	195319452	1900	1900	1900	1900	1646
213	20241111	161100	195319452	1900	1900	1900	1900	0
214	20241111	161000	195319452	1900	1900	1900	1900	0
215	20241111	160900	195319452	1900	1900	1900	1900	0
216	20241111	160800	195319452	1900	1900	1900	1900	0
217	20241111	160700	195319452	1900	1900	1900	1900	0
218	20241111	160600	195319452	1900	1900	1900	1900	0
219	20241111	160500	195319452	1900	1900	1900	1900	0
220	20241111	160400	195319452	1900	1900	1900	1900	0
221	20241111	160300	195319452	1900	1900	1900	1900	0
222	20241111	160200	195319452	1900	1900	1900	1900	0
223	20241111	160100	195319452	1900	1900	1900	1900	0
224	20241111	160000	195319452	1900	1900	1900	1900	0
225	20241111	155900	195319452	1900	1900	1900	1900	0
226	20241111	155800	195319452	1900	1900	1900	1900	0
227	20241111	155700	195319452	1900	1900	1900	1900	0
228	20241111	155600	195319452	1900	1900	1900	1900	0
229	20241111	155500	195319452	1900	1900	1900	1900	0
230	20241111	155400	195319452	1900	1900	1900	1900	0
231	20241111	155300	195319452	1900	1900	1900	1900	0
232	20241111	155200	195319452	1900	1900	1900	1900	0
233	20241111	155100	195319452	1900	1900	1900	1900	0
234	20241111	155000	195319452	1900	1900	1900	1900	0
235	20241111	154900	195319452	1900	1900	1900	1900	0
236	20241111	154800	195319452	1900	1900	1900	1900	0
237	20241111	154700	195319452	1900	1900	1900	1900	0
238	20241111	154600	195319452	1900	1900	1900	1900	0
239	20241111	154500	195319452	1900	1900	1900	1900	0
240	20241111	154400	195319452	1900	1900	1900	1900	0
241	20241111	154300	195319452	1900	1900	1900	1900	0
242	20241111	154200	195319452	1900	1900	1900	1900	1646
243	20241111	154100	195319452	1900	1900	1900	1900	0
244	20241111	154000	195319452	1900	1900	1900	1900	0
245	20241111	153900	195319452	1900	1900	1900	1900	0
246	20241111	153800	195319452	1900	1900	1900	1900	0
247	20241111	153700	195319452	1900	1900	1900	1900	0
248	20241111	153600	195319452	1900	1900	1900	1900	0
249	20241111	153500	195319452	1900	1900	1900	1900	0
250	20241111	153400	195319452	1900	1900	1900	1900	0
251	20241111	153300	195319452	1900	1900	1900	1900	0
252	20241111	153200	195319452	1900	1900	1900	1900	0
253	20241111	153100	195319452	1900	1900	1900	1900	0
254	20241111	153000	195319452	1900	1900	1900	1900	1646
255	20241111	152900	192192052	1903	1903	1903	1903	0
256	20241111	152800	192192052	1903	1903	1903	1903	0
257	20241111	152700	192192052	1903	1903	1903	1903	0
258	20241111	152600	192192052	1903	1903	1903	1903	0
259	20241111	152500	192192052	1903	1903	1903	1903	0
260	20241111	152400	192192052	1903	1903	1903	1903	0
261	20241111	152300	192192052	1903	1903	1903	1903	0
262	20241111	152200	192192052	1903	1903	1903	1903	0
263	20241111	152100	192192052	1903	1903	1903	1903	0
264	20241111	152000	192192052	1903	1903	1903	1903	0
265	20241111	151900	192192052	1903	1905	1905	1903	7
266	20241111	151800	192178729	1904	1904	1904	1904	0
267	20241111	151700	192178729	1904	1904	1904	1904	6
268	20241111	151600	192167305	1905	1905	1905	1905	0
269	20241111	151500	192167305	1905	1905	1905	1905	200
270	20241111	151400	191786305	1905	1905	1905	1905	0
271	20241111	151300	191786305	1905	1905	1905	1905	5
272	20241111	151200	191776780	1907	1907	1907	1907	0
273	20241111	151100	191776780	1907	1907	1907	1907	0
274	20241111	151000	191776780	1907	1907	1907	1907	0
275	20241111	150900	191776780	1907	1900	1907	1900	980
276	20241111	150800	189913810	1900	1900	1900	1900	6
277	20241111	150700	189902410	1896	1896	1896	1896	270
278	20241111	150600	189390490	1896	1896	1896	1896	0
279	20241111	150500	189390490	1896	1896	1896	1896	0
280	20241111	150400	189390490	1896	1896	1896	1896	0
281	20241111	150300	189390490	1896	1896	1896	1896	11
282	20241111	150200	189369634	1900	1900	1900	1900	0
283	20241111	150100	189369634	1900	1895	1900	1895	1000
284	20241111	150000	187472569	1895	1895	1895	1895	11
285	20241111	145900	187451724	1895	1895	1895	1895	2
286	20241111	145800	187447934	1894	1894	1894	1894	0
287	20241111	145700	187447934	1894	1894	1894	1894	0
288	20241111	145600	187447934	1894	1894	1894	1894	0
289	20241111	145500	187447934	1894	1894	1894	1894	71
290	20241111	145400	187313460	1894	1894	1894	1894	240
291	20241111	145300	186858900	1892	1892	1892	1892	0
292	20241111	145200	186858900	1892	1892	1892	1892	0
293	20241111	145100	186858900	1892	1892	1892	1892	0
294	20241111	145000	186858900	1892	1892	1892	1892	0
295	20241111	144900	186858900	1892	1892	1892	1892	0
296	20241111	144800	186858900	1892	1892	1892	1892	80
297	20241111	144700	186707540	1894	1894	1894	1894	580
298	20241111	144600	185609020	1893	1893	1893	1893	0
299	20241111	144500	185609020	1893	1893	1893	1893	5
300	20241111	144400	185599555	1894	1895	1895	1894	8008
301	20241111	144300	170432402	1894	1894	1894	1894	0
302	20241111	144200	170432402	1894	1894	1894	1894	0
303	20241111	144100	170432402	1894	1894	1894	1894	0
304	20241111	144000	170432402	1894	1894	1894	1894	0
305	20241111	143900	170432402	1894	1894	1894	1894	10
306	20241111	143800	170413462	1894	1895	1895	1894	44
307	20241111	143700	170330120	1900	1900	1900	1900	10
308	20241111	143600	170311120	1896	1896	1896	1896	2
309	20241111	143500	170307328	1896	1896	1896	1896	5
310	20241111	143400	170297848	1895	1896	1896	1895	2130
311	20241111	143300	166259469	1901	1901	1901	1901	0
312	20241111	143200	166259469	1901	1901	1901	1901	10
313	20241111	143100	166240459	1900	1895	1900	1895	91
314	20241111	143000	166067914	1895	1895	1895	1895	213
315	20241111	142900	165664279	1895	1895	1895	1895	0
316	20241111	142800	165664279	1895	1895	1895	1895	52
317	20241111	142700	165565739	1901	1901	1901	1901	1000
318	20241111	142600	163664739	1901	1901	1901	1901	0
319	20241111	142500	163664739	1901	1901	1901	1901	50
320	20241111	142400	163569689	1901	1901	1901	1901	60
321	20241111	142300	163455629	1901	1901	1901	1901	30
322	20241111	142200	163398599	1901	1901	1901	1901	0
323	20241111	142100	163398599	1901	1901	1901	1901	1
324	20241111	142000	163396698	1901	1901	1901	1901	2
325	20241111	141900	163392896	1901	1901	1901	1901	0
326	20241111	141800	163392896	1901	1901	1901	1901	0
327	20241111	141700	163392896	1901	1901	1901	1901	200
328	20241111	141600	163012696	1901	1895	1901	1895	210
329	20241111	141500	162614686	1901	1901	1901	1901	10
330	20241111	141400	162595676	1894	1894	1894	1894	0
331	20241111	141300	162595676	1894	1894	1894	1894	8
332	20241111	141200	162580524	1900	1900	1900	1900	1613
333	20241111	141100	159515824	1901	1901	1901	1901	1769
334	20241111	141000	156152955	1901	1901	1901	1901	33
335	20241111	140900	156090222	1902	1903	1903	1902	684
336	20241111	140800	154789237	1904	1904	1904	1904	278
337	20241111	140700	154259925	1905	1905	1905	1905	0
338	20241111	140600	154259925	1905	1905	1905	1905	0
339	20241111	140500	154259925	1905	1905	1905	1905	0
340	20241111	140400	154259925	1905	1905	1905	1905	0
341	20241111	140300	154259925	1905	1905	1905	1905	204
342	20241111	140200	153871305	1908	1908	1908	1908	0
343	20241111	140100	153871305	1908	1908	1908	1908	100
344	20241111	140000	153680505	1910	1910	1910	1910	0
345	20241111	135900	153680505	1910	1910	1910	1910	0
346	20241111	135800	153680505	1910	1910	1910	1910	0
347	20241111	135700	153680505	1910	1910	1910	1910	0
348	20241111	135600	153680505	1910	1910	1910	1910	0
349	20241111	135500	153680505	1910	1910	1910	1910	0
350	20241111	135400	153680505	1910	1910	1910	1910	0
351	20241111	135300	153680505	1910	1910	1910	1910	0
352	20241111	135200	153680505	1910	1910	1910	1910	0
353	20241111	135100	153680505	1910	1910	1910	1910	0
354	20241111	135000	153680505	1910	1910	1910	1910	0
355	20241111	134900	153680505	1910	1910	1910	1910	0
356	20241111	134800	153680505	1910	1910	1910	1910	0
357	20241111	134700	153680505	1910	1910	1910	1910	0
358	20241111	134600	153680505	1910	1910	1910	1910	0
359	20241111	134500	153680505	1910	1903	1910	1903	2
360	20241111	134400	153676692	1902	1902	1902	1902	0
361	20241111	134300	153676692	1902	1902	1902	1902	0
362	20241111	134200	153676692	1902	1902	1902	1902	0
363	20241111	134100	153676692	1902	1902	1902	1902	0
364	20241111	134000	153676692	1902	1902	1902	1902	0
365	20241111	133900	153676692	1902	1902	1902	1902	0
366	20241111	133800	153676692	1902	1902	1902	1902	0
367	20241111	133700	153676692	1902	1902	1902	1902	0
368	20241111	133600	153676692	1902	1902	1902	1902	0
369	20241111	133500	153676692	1902	1902	1902	1902	0
370	20241111	133400	153676692	1902	1902	1902	1902	34
371	20241111	133300	153612024	1910	1910	1910	1910	0
372	20241111	133200	153612024	1910	1910	1910	1910	100
373	20241111	133100	153421024	1910	1910	1910	1910	12
374	20241111	133000	153398104	1910	1910	1910	1910	0
375	20241111	132900	153398104	1910	1910	1910	1910	100
376	20241111	132800	153207104	1910	1910	1910	1910	0
377	20241111	132700	153207104	1910	1910	1910	1910	1
378	20241111	132600	153205194	1910	1910	1910	1910	131
379	20241111	132500	152954984	1901	1901	1901	1901	4
380	20241111	132400	152947380	1905	1905	1905	1905	0
381	20241111	132300	152947380	1905	1905	1905	1905	0
382	20241111	132200	152947380	1905	1902	1905	1902	1184
383	20241111	132100	150694642	1902	1902	1902	1902	0
384	20241111	132000	150694642	1902	1902	1902	1902	0
385	20241111	131900	150694642	1902	1902	1902	1902	0
386	20241111	131800	150694642	1902	1902	1902	1902	0
387	20241111	131700	150694642	1902	1902	1902	1902	0
388	20241111	131600	150694642	1902	1902	1902	1902	1
389	20241111	131500	150692740	1898	1898	1898	1898	2
390	20241111	131400	150688944	1898	1898	1898	1898	0
391	20241111	131300	150688944	1898	1898	1898	1898	0
392	20241111	131200	150688944	1898	1898	1898	1898	0
393	20241111	131100	150688944	1898	1898	1898	1898	0
394	20241111	131000	150688944	1898	1898	1898	1898	6
395	20241111	130900	150677556	1902	1899	1902	1899	65
396	20241111	130800	150554103	1890	1890	1890	1890	0
397	20241111	130700	150554103	1890	1890	1890	1890	0
398	20241111	130600	150554103	1890	1890	1890	1890	0
399	20241111	130500	150554103	1890	1890	1890	1890	0
400	20241111	130400	150554103	1890	1890	1890	1890	0
401	20241111	130300	150554103	1890	1890	1890	1890	0
402	20241111	130200	150554103	1890	1890	1890	1890	0
403	20241111	130100	150554103	1890	1890	1890	1890	0
404	20241111	130000	150554103	1890	1890	1890	1890	0
405	20241111	125900	150554103	1890	1890	1890	1890	0
406	20241111	125800	150554103	1890	1890	1890	1890	0
407	20241111	125700	150554103	1890	1890	1890	1890	0
408	20241111	125600	150554103	1890	1890	1890	1890	0
409	20241111	125500	150554103	1890	1890	1890	1890	0
410	20241111	125400	150554103	1890	1890	1890	1890	0
411	20241111	125300	150554103	1890	1897	1897	1890	5000
412	20241111	125200	141101690	1895	1895	1895	1895	0
413	20241111	125100	141101690	1895	1895	1895	1895	0
414	20241111	125000	141101690	1895	1895	1895	1895	814
415	20241111	124900	139559160	1895	1895	1895	1895	3
416	20241111	124800	139553475	1895	1895	1895	1895	0
417	20241111	124700	139553475	1895	1895	1895	1895	0
418	20241111	124600	139553475	1895	1895	1895	1895	4
419	20241111	124500	139545895	1895	1895	1895	1895	1
420	20241111	124400	139544000	1895	1895	1895	1895	0
421	20241111	124300	139544000	1895	1895	1895	1895	1
422	20241111	124200	139542105	1895	1895	1895	1895	0
423	20241111	124100	139542105	1895	1895	1895	1895	0
424	20241111	124000	139542105	1895	1895	1895	1895	0
425	20241111	123900	139542105	1895	1896	1896	1895	84
426	20241111	123800	139382875	1899	1899	1899	1899	0
427	20241111	123700	139382875	1899	1899	1899	1899	1
428	20241111	123600	139380976	1895	1896	1896	1895	1823
429	20241111	123500	135926174	1899	1896	1899	1896	30
430	20241111	123400	135869264	1899	1899	1899	1899	0
431	20241111	123300	135869264	1899	1899	1899	1899	0
432	20241111	123200	135869264	1899	1899	1899	1899	0
433	20241111	123100	135869264	1899	1899	1899	1899	0
434	20241111	123000	135869264	1899	1899	1899	1899	0
435	20241111	122900	135869264	1899	1899	1899	1899	10
436	20241111	122800	135850274	1899	1899	1899	1899	50
437	20241111	122700	135755324	1899	1899	1899	1899	0
438	20241111	122600	135755324	1899	1899	1899	1899	10
439	20241111	122500	135736334	1895	1895	1895	1895	0
440	20241111	122400	135736334	1895	1895	1895	1895	10
441	20241111	122300	135717384	1899	1899	1899	1899	0
442	20241111	122200	135717384	1899	1899	1899	1899	101
443	20241111	122100	135525585	1899	1899	1899	1899	0
444	20241111	122000	135525585	1899	1897	1899	1897	300
445	20241111	121900	134955899	1889	1889	1889	1889	0
446	20241111	121800	134955899	1889	1889	1889	1889	0
447	20241111	121700	134955899	1889	1889	1889	1889	0
448	20241111	121600	134955899	1889	1889	1889	1889	0
449	20241111	121500	134955899	1889	1889	1889	1889	400
450	20241111	121400	134200299	1890	1890	1890	1890	134
451	20241111	121300	133947039	1889	1889	1889	1889	133
452	20241111	121200	133695802	1890	1890	1890	1890	511
453	20241111	121100	132730012	1901	1901	1901	1901	0
454	20241111	121000	132730012	1901	1901	1901	1901	2
455	20241111	120900	132726210	1902	1902	1902	1902	0
456	20241111	120800	132726210	1902	1902	1902	1902	0
457	20241111	120700	132726210	1902	1901	1902	1901	200
458	20241111	120600	132345906	1890	1891	1891	1890	2887
459	20241111	120500	126888890	1893	1893	1893	1893	228
460	20241111	120400	126457286	1893	1893	1893	1893	1
461	20241111	120300	126455393	1893	1896	1896	1893	1090
462	20241111	120200	124390002	1897	1897	1897	1897	0
463	20241111	120100	124390002	1897	1897	1897	1897	0
464	20241111	120000	124390002	1897	1897	1897	1897	0
465	20241111	115900	124390002	1897	1897	1897	1897	0
466	20241111	115800	124390002	1897	1897	1897	1897	0
467	20241111	115700	124390002	1897	1897	1897	1897	0
468	20241111	115600	124390002	1897	1897	1897	1897	0
469	20241111	115500	124390002	1897	1897	1897	1897	0
470	20241111	115400	124390002	1897	1897	1897	1897	0
471	20241111	115300	124390002	1897	1897	1897	1897	0
472	20241111	115200	124390002	1897	1897	1897	1897	0
473	20241111	115100	124390002	1897	1896	1897	1896	2
474	20241111	115000	124386209	1891	1891	1891	1891	0
475	20241111	114900	124386209	1891	1898	1900	1891	1088
476	20241111	114800	122327412	1898	1898	1898	1898	0
477	20241111	114700	122327412	1898	1897	1898	1897	501
478	20241111	114600	121376515	1898	1898	1898	1898	0
479	20241111	114500	121376515	1898	1898	1898	1898	21
480	20241111	114400	121336657	1898	1898	1898	1898	0
481	20241111	114300	121336657	1898	1898	1898	1898	320
482	20241111	114200	120729297	1898	1898	1898	1898	1
483	20241111	114100	120727399	1898	1898	1898	1898	0
484	20241111	114000	120727399	1898	1898	1898	1898	1
485	20241111	113900	120725501	1898	1898	1898	1898	0
486	20241111	113800	120725501	1898	1898	1898	1898	1
487	20241111	113700	120723603	1902	1902	1902	1902	0
488	20241111	113600	120723603	1902	1902	1902	1902	0
489	20241111	113500	120723603	1902	1902	1902	1902	0
490	20241111	113400	120723603	1902	1902	1902	1902	0
491	20241111	113300	120723603	1902	1902	1902	1902	0
492	20241111	113200	120723603	1902	1902	1902	1902	0
493	20241111	113100	120723603	1902	1902	1902	1902	0
494	20241111	113000	120723603	1902	1902	1902	1902	0
495	20241111	112900	120723603	1902	1902	1902	1902	0
496	20241111	112800	120723603	1902	1902	1902	1902	0
497	20241111	112700	120723603	1902	1902	1902	1902	0
498	20241111	112600	120723603	1902	1902	1902	1902	4
499	20241111	112500	120715995	1896	1896	1896	1896	0
500	20241111	112400	120715995	1896	1896	1896	1896	0
501	20241111	112300	120715995	1896	1896	1896	1896	71
502	20241111	112200	120581379	1903	1903	1903	1903	0
503	20241111	112100	120581379	1903	1903	1903	1903	2
504	20241111	112000	120577573	1903	1903	1903	1903	0
505	20241111	111900	120577573	1903	1896	1903	1896	88
506	20241111	111800	120410117	1903	1903	1903	1903	0
507	20241111	111700	120410117	1903	1902	1903	1902	10
508	20241111	111600	120391091	1903	1903	1903	1903	0
509	20241111	111500	120391091	1903	1897	1903	1897	640
510	20241111	111400	119176919	1903	1899	1903	1899	2369
511	20241111	111300	114673946	1895	1895	1895	1895	0
512	20241111	111200	114673946	1895	1893	1895	1893	311
513	20241111	111100	114084787	1893	1893	1893	1893	377
514	20241111	111000	113371126	1893	1893	1893	1893	8
515	20241111	110900	113355982	1895	1895	1895	1895	0
516	20241111	110800	113355982	1895	1895	1895	1895	29
517	20241111	110700	113301027	1895	1895	1895	1895	0
518	20241111	110600	113301027	1895	1895	1895	1895	0
519	20241111	110500	113301027	1895	1895	1895	1895	1
520	20241111	110400	113299132	1895	1895	1895	1895	0
521	20241111	110300	113299132	1895	1895	1895	1895	0
522	20241111	110200	113299132	1895	1895	1895	1895	0
523	20241111	110100	113299132	1895	1895	1895	1895	0
524	20241111	110000	113299132	1895	1894	1895	1894	61
525	20241111	105900	113183548	1895	1895	1895	1895	0
526	20241111	105800	113183548	1895	1896	1896	1895	2
527	20241111	105700	113179757	1895	1895	1895	1895	0
528	20241111	105600	113179757	1895	1899	1899	1895	967
529	20241111	105500	111343428	1890	1890	1893	1890	99
530	20241111	105400	111156312	1890	1890	1890	1890	40
531	20241111	105300	111080712	1897	1896	1897	1896	510
532	20241111	105200	110113244	1897	1897	1897	1897	0
533	20241111	105100	110113244	1897	1897	1897	1897	0
534	20241111	105000	110113244	1897	1897	1897	1897	1
535	20241111	104900	110111347	1897	1897	1897	1897	530
536	20241111	104800	109105937	1899	1899	1899	1899	0
537	20241111	104700	109105937	1899	1899	1899	1899	0
538	20241111	104600	109105937	1899	1899	1899	1899	1
539	20241111	104500	109104038	1885	1885	1885	1885	0
540	20241111	104400	109104038	1885	1891	1891	1885	500
541	20241111	104300	108161477	1899	1892	1899	1892	80
542	20241111	104200	108010038	1892	1892	1892	1892	1
543	20241111	104100	108008146	1892	1892	1892	1892	0
544	20241111	104000	108008146	1892	1892	1892	1892	1
545	20241111	103900	108006254	1886	1886	1886	1886	0
546	20241111	103800	108006254	1886	1886	1886	1886	1
547	20241111	103700	108004368	1892	1892	1892	1892	0
548	20241111	103600	108004368	1892	1892	1892	1892	0
549	20241111	103500	108004368	1892	1892	1892	1892	1
550	20241111	103400	108002476	1892	1885	1892	1885	10
551	20241111	103300	107983612	1885	1891	1892	1885	306
552	20241111	103200	107406765	1885	1885	1885	1885	0
553	20241111	103100	107406765	1885	1885	1885	1885	0
554	20241111	103000	107406765	1885	1885	1885	1885	300
555	20241111	102900	106841265	1885	1885	1885	1885	0
556	20241111	102800	106841265	1885	1885	1885	1885	636
557	20241111	102700	105642405	1885	1885	1885	1885	0
558	20241111	102600	105642405	1885	1885	1885	1885	0
559	20241111	102500	105642405	1885	1885	1885	1885	0
560	20241111	102400	105642405	1885	1885	1885	1885	0
561	20241111	102300	105642405	1885	1885	1885	1885	0
562	20241111	102200	105642405	1885	1892	1892	1885	165
563	20241111	102100	105331373	1883	1883	1883	1883	40
564	20241111	102000	105256053	1893	1893	1893	1893	0
565	20241111	101900	105256053	1893	1893	1893	1893	111
566	20241111	101800	105045930	1895	1885	1895	1885	3729
567	20241111	101700	98016665	1882	1885	1885	1882	2667
568	20241111	101600	92993436	1896	1896	1896	1896	0
569	20241111	101500	92993436	1896	1896	1896	1896	0
570	20241111	101400	92993436	1896	1896	1896	1896	0
571	20241111	101300	92993436	1896	1896	1896	1896	20
572	20241111	101200	92955516	1885	1886	1886	1885	436
573	20241111	101100	92133222	1897	1897	1897	1897	0
574	20241111	101000	92133222	1897	1893	1897	1885	46
575	20241111	100900	92046156	1885	1886	1893	1885	604
576	20241111	100800	90907598	1886	1894	1894	1886	11
577	20241111	100700	90886772	1885	1885	1885	1885	0
578	20241111	100600	90886772	1885	1894	1894	1885	23
579	20241111	100500	90843219	1885	1885	1885	1885	0
580	20241111	100400	90843219	1885	1885	1885	1885	377
581	20241111	100300	90132574	1894	1894	1894	1894	107
582	20241111	100200	89929916	1885	1885	1885	1885	466
583	20241111	100100	89051506	1885	1885	1885	1885	1
584	20241111	100000	89049621	1885	1885	1885	1885	0
585	20241111	095900	89049621	1885	1885	1885	1885	2320
586	20241111	095800	84676421	1886	1890	1890	1885	1024
587	20241111	095700	82744679	1890	1897	1897	1890	15
588	20241111	095600	82716259	1899	1899	1899	1899	500
589	20241111	095500	81766759	1889	1889	1889	1889	0
590	20241111	095400	81766759	1889	1889	1889	1889	1262
591	20241111	095300	79382841	1897	1897	1897	1897	0
592	20241111	095200	79382841	1897	1900	1900	1897	78
593	20241111	095100	79234866	1900	1900	1900	1900	93
594	20241111	095000	79058166	1900	1900	1900	1900	0
595	20241111	094900	79058166	1900	1897	1900	1897	893
596	20241111	094800	77363559	1897	1886	1897	1886	2010
597	20241111	094700	73554604	1894	1892	1894	1892	1141
598	20241111	094600	71394693	1886	1886	1886	1884	2594
599	20241111	094500	66503513	1886	1886	1886	1886	0
600	20241111	094400	66503513	1886	1886	1886	1886	0
601	20241111	094300	66503513	1886	1886	1886	1886	1
602	20241111	094200	66501627	1886	1886	1886	1886	0
603	20241111	094100	66501627	1886	1886	1886	1886	133
604	20241111	094000	66250789	1885	1885	1885	1885	130
605	20241111	093900	66005739	1896	1896	1896	1896	350
606	20241111	093800	65342139	1885	1885	1885	1885	0
607	20241111	093700	65342139	1885	1886	1886	1885	333
608	20241111	093600	64714132	1886	1888	1888	1886	2136
609	20241111	093500	60683005	1888	1888	1888	1888	0
610	20241111	093400	60683005	1888	1888	1888	1888	88
611	20241111	093300	60516861	1900	1900	1900	1900	0
612	20241111	093200	60516861	1900	1900	1900	1900	2
613	20241111	093100	60513061	1903	1903	1903	1903	8
614	20241111	093000	60497837	1903	1896	1903	1896	1782
615	20241111	092900	57111106	1888	1888	1888	1887	263
616	20241111	092800	56614723	1896	1896	1896	1896	2
617	20241111	092700	56610931	1894	1894	1894	1894	1
618	20241111	092600	56609037	1887	1888	1888	1887	381
619	20241111	092500	55889780	1888	1888	1888	1888	0
620	20241111	092400	55889780	1888	1888	1888	1888	504
621	20241111	092300	54938228	1887	1889	1889	1887	7147
622	20241111	092200	41438956	1889	1889	1889	1889	44
623	20241111	092100	41355840	1889	1891	1891	1889	1295
624	20241111	092000	38907695	1891	1892	1892	1891	26
625	20241111	091900	38858528	1891	1892	1892	1891	1511
626	20241111	091800	35999727	1892	1892	1892	1892	1
627	20241111	091700	35997835	1892	1897	1897	1892	2805
628	20241111	091600	30681382	1896	1896	1896	1896	0
629	20241111	091500	30681382	1896	1896	1896	1896	72
630	20241111	091400	30544870	1896	1911	1911	1896	3160
631	20241111	091300	24524382	1910	1910	1910	1910	0
632	20241111	091200	24524382	1910	1911	1911	1910	502
633	20241111	091100	23565551	1911	1911	1911	1911	1268
634	20241111	091000	21142403	1911	1911	1911	1911	29
635	20241111	090900	21086984	1911	1911	1911	1911	77
636	20241111	090800	20939837	1910	1910	1910	1910	220
637	20241111	090700	20519637	1910	1910	1910	1910	1148
638	20241111	090600	18326957	1938	1938	1938	1938	45
639	20241111	090500	18239747	1908	1908	1908	1908	0
640	20241111	090400	18239747	1908	1911	1912	1908	4462
641	20241111	090300	9709617	1912	1912	1912	1912	0
642	20241111	090200	9709617	1912	1930	1930	1912	3152
643	20241111	090100	3669194	1930	1933	1933	1930	1874
644	20241111	090000	48453	1938	1938	1938	1938	24