KissMeData/339950/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211300	793927941	1935	1935	1935	1935	5154
3	20241115	211200	793927941	1935	1935	1935	1935	0
4	20241115	211100	793927941	1935	1935	1935	1935	0
5	20241115	211000	793927941	1935	1935	1935	1935	0
6	20241115	210900	793927941	1935	1935	1935	1935	0
7	20241115	210800	793927941	1935	1935	1935	1935	0
8	20241115	210700	793927941	1935	1935	1935	1935	0
9	20241115	210600	793927941	1935	1935	1935	1935	0
10	20241115	210500	793927941	1935	1935	1935	1935	0
11	20241115	210400	793927941	1935	1935	1935	1935	0
12	20241115	210300	793927941	1935	1935	1935	1935	0
13	20241115	210200	793927941	1935	1935	1935	1935	0
14	20241115	210100	793927941	1935	1935	1935	1935	0
15	20241115	210000	793927941	1935	1935	1935	1935	0
16	20241115	205900	793927941	1935	1935	1935	1935	0
17	20241115	205800	793927941	1935	1935	1935	1935	0
18	20241115	205700	793927941	1935	1935	1935	1935	0
19	20241115	205600	793927941	1935	1935	1935	1935	0
20	20241115	205500	793927941	1935	1935	1935	1935	0
21	20241115	205400	793927941	1935	1935	1935	1935	0
22	20241115	205300	793927941	1935	1935	1935	1935	0
23	20241115	205200	793927941	1935	1935	1935	1935	0
24	20241115	205100	793927941	1935	1935	1935	1935	0
25	20241115	205000	793927941	1935	1935	1935	1935	0
26	20241115	204900	793927941	1935	1935	1935	1935	0
27	20241115	204800	793927941	1935	1935	1935	1935	0
28	20241115	204700	793927941	1935	1935	1935	1935	0
29	20241115	204600	793927941	1935	1935	1935	1935	0
30	20241115	204500	793927941	1935	1935	1935	1935	0
31	20241115	204400	793927941	1935	1935	1935	1935	0
32	20241115	204300	793927941	1935	1935	1935	1935	5154
33	20241115	204200	793927941	1935	1935	1935	1935	0
34	20241115	204100	793927941	1935	1935	1935	1935	0
35	20241115	204000	793927941	1935	1935	1935	1935	0
36	20241115	203900	793927941	1935	1935	1935	1935	0
37	20241115	203800	793927941	1935	1935	1935	1935	0
38	20241115	203700	793927941	1935	1935	1935	1935	0
39	20241115	203600	793927941	1935	1935	1935	1935	0
40	20241115	203500	793927941	1935	1935	1935	1935	0
41	20241115	203400	793927941	1935	1935	1935	1935	0
42	20241115	203300	793927941	1935	1935	1935	1935	0
43	20241115	203200	793927941	1935	1935	1935	1935	0
44	20241115	203100	793927941	1935	1935	1935	1935	0
45	20241115	203000	793927941	1935	1935	1935	1935	0
46	20241115	202900	793927941	1935	1935	1935	1935	0
47	20241115	202800	793927941	1935	1935	1935	1935	0
48	20241115	202700	793927941	1935	1935	1935	1935	0
49	20241115	202600	793927941	1935	1935	1935	1935	0
50	20241115	202500	793927941	1935	1935	1935	1935	0
51	20241115	202400	793927941	1935	1935	1935	1935	0
52	20241115	202300	793927941	1935	1935	1935	1935	0
53	20241115	202200	793927941	1935	1935	1935	1935	0
54	20241115	202100	793927941	1935	1935	1935	1935	0
55	20241115	202000	793927941	1935	1935	1935	1935	0
56	20241115	201900	793927941	1935	1935	1935	1935	0
57	20241115	201800	793927941	1935	1935	1935	1935	0
58	20241115	201700	793927941	1935	1935	1935	1935	0
59	20241115	201600	793927941	1935	1935	1935	1935	0
60	20241115	201500	793927941	1935	1935	1935	1935	0
61	20241115	201400	793927941	1935	1935	1935	1935	0
62	20241115	201300	793927941	1935	1935	1935	1935	5154
63	20241115	201200	793927941	1935	1935	1935	1935	0
64	20241115	201100	793927941	1935	1935	1935	1935	0
65	20241115	201000	793927941	1935	1935	1935	1935	0
66	20241115	200900	793927941	1935	1935	1935	1935	0
67	20241115	200800	793927941	1935	1935	1935	1935	0
68	20241115	200700	793927941	1935	1935	1935	1935	0
69	20241115	200600	793927941	1935	1935	1935	1935	0
70	20241115	200500	793927941	1935	1935	1935	1935	0
71	20241115	200400	793927941	1935	1935	1935	1935	0
72	20241115	200300	793927941	1935	1935	1935	1935	0
73	20241115	200200	793927941	1935	1935	1935	1935	0
74	20241115	200100	793927941	1935	1935	1935	1935	0
75	20241115	200000	793927941	1935	1935	1935	1935	0
76	20241115	195900	793927941	1935	1935	1935	1935	0
77	20241115	195800	793927941	1935	1935	1935	1935	0
78	20241115	195700	793927941	1935	1935	1935	1935	0
79	20241115	195600	793927941	1935	1935	1935	1935	0
80	20241115	195500	793927941	1935	1935	1935	1935	0
81	20241115	195400	793927941	1935	1935	1935	1935	0
82	20241115	195300	793927941	1935	1935	1935	1935	0
83	20241115	195200	793927941	1935	1935	1935	1935	0
84	20241115	195100	793927941	1935	1935	1935	1935	0
85	20241115	195000	793927941	1935	1935	1935	1935	0
86	20241115	194900	793927941	1935	1935	1935	1935	0
87	20241115	194800	793927941	1935	1935	1935	1935	0
88	20241115	194700	793927941	1935	1935	1935	1935	0
89	20241115	194600	793927941	1935	1935	1935	1935	0
90	20241115	194500	793927941	1935	1935	1935	1935	0
91	20241115	194400	793927941	1935	1935	1935	1935	0
92	20241115	194300	793927941	1935	1935	1935	1935	5154
93	20241115	194200	793927941	1935	1935	1935	1935	0
94	20241115	194100	793927941	1935	1935	1935	1935	0
95	20241115	194000	793927941	1935	1935	1935	1935	0
96	20241115	193900	793927941	1935	1935	1935	1935	0
97	20241115	193800	793927941	1935	1935	1935	1935	0
98	20241115	193700	793927941	1935	1935	1935	1935	0
99	20241115	193600	793927941	1935	1935	1935	1935	0
100	20241115	193500	793927941	1935	1935	1935	1935	0
101	20241115	193400	793927941	1935	1935	1935	1935	0
102	20241115	193300	793927941	1935	1935	1935	1935	0
103	20241115	193200	793927941	1935	1935	1935	1935	0
104	20241115	193100	793927941	1935	1935	1935	1935	0
105	20241115	193000	793927941	1935	1935	1935	1935	0
106	20241115	192900	793927941	1935	1935	1935	1935	0
107	20241115	192800	793927941	1935	1935	1935	1935	0
108	20241115	192700	793927941	1935	1935	1935	1935	0
109	20241115	192600	793927941	1935	1935	1935	1935	0
110	20241115	192500	793927941	1935	1935	1935	1935	0
111	20241115	192400	793927941	1935	1935	1935	1935	0
112	20241115	192300	793927941	1935	1935	1935	1935	0
113	20241115	192200	793927941	1935	1935	1935	1935	0
114	20241115	192100	793927941	1935	1935	1935	1935	0
115	20241115	192000	793927941	1935	1935	1935	1935	0
116	20241115	191900	793927941	1935	1935	1935	1935	0
117	20241115	191800	793927941	1935	1935	1935	1935	0
118	20241115	191700	793927941	1935	1935	1935	1935	0
119	20241115	191600	793927941	1935	1935	1935	1935	0
120	20241115	191500	793927941	1935	1935	1935	1935	0
121	20241115	191400	793927941	1935	1935	1935	1935	0
122	20241115	191300	793927941	1935	1935	1935	1935	5154
123	20241115	191200	793927941	1935	1935	1935	1935	0
124	20241115	191100	793927941	1935	1935	1935	1935	0
125	20241115	191000	793927941	1935	1935	1935	1935	0
126	20241115	190900	793927941	1935	1935	1935	1935	0
127	20241115	190800	793927941	1935	1935	1935	1935	0
128	20241115	190700	793927941	1935	1935	1935	1935	0
129	20241115	190600	793927941	1935	1935	1935	1935	0
130	20241115	190500	793927941	1935	1935	1935	1935	0
131	20241115	190400	793927941	1935	1935	1935	1935	0
132	20241115	190300	793927941	1935	1935	1935	1935	0
133	20241115	190200	793927941	1935	1935	1935	1935	0
134	20241115	190100	793927941	1935	1935	1935	1935	0
135	20241115	190000	793927941	1935	1935	1935	1935	0
136	20241115	185900	793927941	1935	1935	1935	1935	0
137	20241115	185800	793927941	1935	1935	1935	1935	0
138	20241115	185700	793927941	1935	1935	1935	1935	0
139	20241115	185600	793927941	1935	1935	1935	1935	0
140	20241115	185500	793927941	1935	1935	1935	1935	0
141	20241115	185400	793927941	1935	1935	1935	1935	0
142	20241115	185300	793927941	1935	1935	1935	1935	0
143	20241115	185200	793927941	1935	1935	1935	1935	0
144	20241115	185100	793927941	1935	1935	1935	1935	0
145	20241115	185000	793927941	1935	1935	1935	1935	0
146	20241115	184900	793927941	1935	1935	1935	1935	0
147	20241115	184800	793927941	1935	1935	1935	1935	0
148	20241115	184700	793927941	1935	1935	1935	1935	0
149	20241115	184600	793927941	1935	1935	1935	1935	0
150	20241115	184500	793927941	1935	1935	1935	1935	0
151	20241115	184400	793927941	1935	1935	1935	1935	0
152	20241115	184300	793927941	1935	1935	1935	1935	5154
153	20241115	184200	793927941	1935	1935	1935	1935	0
154	20241115	184100	793927941	1935	1935	1935	1935	0
155	20241115	184000	793927941	1935	1935	1935	1935	0
156	20241115	183900	793927941	1935	1935	1935	1935	0
157	20241115	183800	793927941	1935	1935	1935	1935	0
158	20241115	183700	793927941	1935	1935	1935	1935	0
159	20241115	183600	793927941	1935	1935	1935	1935	0
160	20241115	183500	793927941	1935	1935	1935	1935	0
161	20241115	183400	793927941	1935	1935	1935	1935	0
162	20241115	183300	793927941	1935	1935	1935	1935	0
163	20241115	183200	793927941	1935	1935	1935	1935	0
164	20241115	183100	793927941	1935	1935	1935	1935	0
165	20241115	183000	793927941	1935	1935	1935	1935	0
166	20241115	182900	793927941	1935	1935	1935	1935	0
167	20241115	182800	793927941	1935	1935	1935	1935	0
168	20241115	182700	793927941	1935	1935	1935	1935	0
169	20241115	182600	793927941	1935	1935	1935	1935	0
170	20241115	182500	793927941	1935	1935	1935	1935	0
171	20241115	182400	793927941	1935	1935	1935	1935	0
172	20241115	182300	793927941	1935	1935	1935	1935	0
173	20241115	182200	793927941	1935	1935	1935	1935	0
174	20241115	182100	793927941	1935	1935	1935	1935	0
175	20241115	182000	793927941	1935	1935	1935	1935	0
176	20241115	181900	793927941	1935	1935	1935	1935	0
177	20241115	181800	793927941	1935	1935	1935	1935	0
178	20241115	181700	793927941	1935	1935	1935	1935	0
179	20241115	181600	793927941	1935	1935	1935	1935	0
180	20241115	181500	793927941	1935	1935	1935	1935	0
181	20241115	181400	793927941	1935	1935	1935	1935	0
182	20241115	181300	793927941	1935	1935	1935	1935	5154
183	20241115	181200	793927941	1935	1935	1935	1935	0
184	20241115	181100	793927941	1935	1935	1935	1935	0
185	20241115	181000	793927941	1935	1935	1935	1935	0
186	20241115	180900	793927941	1935	1935	1935	1935	0
187	20241115	180800	793927941	1935	1935	1935	1935	0
188	20241115	180700	793927941	1935	1935	1935	1935	0
189	20241115	180600	793927941	1935	1935	1935	1935	0
190	20241115	180500	793927941	1935	1935	1935	1935	0
191	20241115	180400	793927941	1935	1935	1935	1935	0
192	20241115	180300	793927941	1935	1935	1935	1935	0
193	20241115	180200	793927941	1935	1935	1935	1935	0
194	20241115	180100	793927941	1935	1935	1935	1935	0
195	20241115	180000	793927941	1935	1935	1935	1935	0
196	20241115	175900	793927941	1935	1935	1935	1935	0
197	20241115	175800	793927941	1935	1935	1935	1935	0
198	20241115	175700	793927941	1935	1935	1935	1935	0
199	20241115	175600	793927941	1935	1935	1935	1935	0
200	20241115	175500	793927941	1935	1935	1935	1935	0
201	20241115	175400	793927941	1935	1935	1935	1935	0
202	20241115	175300	793927941	1935	1935	1935	1935	0
203	20241115	175200	793927941	1935	1935	1935	1935	0
204	20241115	175100	793927941	1935	1935	1935	1935	0
205	20241115	175000	793927941	1935	1935	1935	1935	0
206	20241115	174900	793927941	1935	1935	1935	1935	0
207	20241115	174800	793927941	1935	1935	1935	1935	0
208	20241115	174700	793927941	1935	1935	1935	1935	0
209	20241115	174600	793927941	1935	1935	1935	1935	0
210	20241115	174500	793927941	1935	1935	1935	1935	0
211	20241115	174400	793927941	1935	1935	1935	1935	0
212	20241115	174300	793927941	1935	1935	1935	1935	5154
213	20241115	174200	793927941	1935	1935	1935	1935	0
214	20241115	174100	793927941	1935	1935	1935	1935	0
215	20241115	174000	793927941	1935	1935	1935	1935	0
216	20241115	173900	793927941	1935	1935	1935	1935	0
217	20241115	173800	793927941	1935	1935	1935	1935	0
218	20241115	173700	793927941	1935	1935	1935	1935	0
219	20241115	173600	793927941	1935	1935	1935	1935	0
220	20241115	173500	793927941	1935	1935	1935	1935	0
221	20241115	173400	793927941	1935	1935	1935	1935	0
222	20241115	173300	793927941	1935	1935	1935	1935	0
223	20241115	173200	793927941	1935	1935	1935	1935	0
224	20241115	173100	793927941	1935	1935	1935	1935	0
225	20241115	173000	793927941	1935	1935	1935	1935	0
226	20241115	172900	793927941	1935	1935	1935	1935	0
227	20241115	172800	793927941	1935	1935	1935	1935	0
228	20241115	172700	793927941	1935	1935	1935	1935	0
229	20241115	172600	793927941	1935	1935	1935	1935	0
230	20241115	172500	793927941	1935	1935	1935	1935	0
231	20241115	172400	793927941	1935	1935	1935	1935	0
232	20241115	172300	793927941	1935	1935	1935	1935	0
233	20241115	172200	793927941	1935	1935	1935	1935	0
234	20241115	172100	793927941	1935	1935	1935	1935	0
235	20241115	172000	793927941	1935	1935	1935	1935	0
236	20241115	171900	793927941	1935	1935	1935	1935	0
237	20241115	171800	793927941	1935	1935	1935	1935	0
238	20241115	171700	793927941	1935	1935	1935	1935	0
239	20241115	171600	793927941	1935	1935	1935	1935	0
240	20241115	171500	793927941	1935	1935	1935	1935	0
241	20241115	171400	793927941	1935	1935	1935	1935	0
242	20241115	171300	793927941	1935	1935	1935	1935	5154
243	20241115	171200	793927941	1935	1935	1935	1935	0
244	20241115	171100	793927941	1935	1935	1935	1935	0
245	20241115	171000	793927941	1935	1935	1935	1935	0
246	20241115	170900	793927941	1935	1935	1935	1935	0
247	20241115	170800	793927941	1935	1935	1935	1935	0
248	20241115	170700	793927941	1935	1935	1935	1935	0
249	20241115	170600	793927941	1935	1935	1935	1935	0
250	20241115	170500	793927941	1935	1935	1935	1935	0
251	20241115	170400	793927941	1935	1935	1935	1935	0
252	20241115	170300	793927941	1935	1935	1935	1935	0
253	20241115	170200	793927941	1935	1935	1935	1935	0
254	20241115	170100	793927941	1935	1935	1935	1935	0
255	20241115	170000	793927941	1935	1935	1935	1935	0
256	20241115	165900	793927941	1935	1935	1935	1935	0
257	20241115	165800	793927941	1935	1935	1935	1935	0
258	20241115	165700	793927941	1935	1935	1935	1935	0
259	20241115	165600	793927941	1935	1935	1935	1935	0
260	20241115	165500	793927941	1935	1935	1935	1935	0
261	20241115	165400	793927941	1935	1935	1935	1935	0
262	20241115	165300	793927941	1935	1935	1935	1935	0
263	20241115	165200	793927941	1935	1935	1935	1935	0
264	20241115	165100	793927941	1935	1935	1935	1935	0
265	20241115	165000	793927941	1935	1935	1935	1935	0
266	20241115	164900	793927941	1935	1935	1935	1935	0
267	20241115	164800	793927941	1935	1935	1935	1935	0
268	20241115	164700	793927941	1935	1935	1935	1935	0
269	20241115	164600	793927941	1935	1935	1935	1935	0
270	20241115	164500	793927941	1935	1935	1935	1935	0
271	20241115	164400	793927941	1935	1935	1935	1935	0
272	20241115	164300	793927941	1935	1935	1935	1935	5154
273	20241115	164200	793927941	1935	1935	1935	1935	0
274	20241115	164100	793927941	1935	1935	1935	1935	0
275	20241115	164000	793927941	1935	1935	1935	1935	0
276	20241115	163900	793927941	1935	1935	1935	1935	0
277	20241115	163800	793927941	1935	1935	1935	1935	0
278	20241115	163700	793927941	1935	1935	1935	1935	0
279	20241115	163600	793927941	1935	1935	1935	1935	0
280	20241115	163500	793927941	1935	1935	1935	1935	0
281	20241115	163400	793927941	1935	1935	1935	1935	0
282	20241115	163300	793927941	1935	1935	1935	1935	0
283	20241115	163200	793927941	1935	1935	1935	1935	0
284	20241115	163100	793927941	1935	1935	1935	1935	0
285	20241115	163000	793927941	1935	1935	1935	1935	0
286	20241115	162900	793927941	1935	1935	1935	1935	0
287	20241115	162800	793927941	1935	1935	1935	1935	0
288	20241115	162700	793927941	1935	1935	1935	1935	0
289	20241115	162600	793927941	1935	1935	1935	1935	0
290	20241115	162500	793927941	1935	1935	1935	1935	0
291	20241115	162400	793927941	1935	1935	1935	1935	0
292	20241115	162300	793927941	1935	1935	1935	1935	0
293	20241115	162200	793927941	1935	1935	1935	1935	0
294	20241115	162100	793927941	1935	1935	1935	1935	0
295	20241115	162000	793927941	1935	1935	1935	1935	0
296	20241115	161900	793927941	1935	1935	1935	1935	0
297	20241115	161800	793927941	1935	1935	1935	1935	0
298	20241115	161700	793927941	1935	1935	1935	1935	0
299	20241115	161600	793927941	1935	1935	1935	1935	0
300	20241115	161500	793927941	1935	1935	1935	1935	0
301	20241115	161400	793927941	1935	1935	1935	1935	0
302	20241115	161300	793927941	1935	1935	1935	1935	5154
303	20241115	161200	793927941	1935	1935	1935	1935	0
304	20241115	161100	793927941	1935	1935	1935	1935	0
305	20241115	161000	793927941	1935	1935	1935	1935	0
306	20241115	160900	793927941	1935	1935	1935	1935	0
307	20241115	160800	793927941	1935	1935	1935	1935	0
308	20241115	160700	793927941	1935	1935	1935	1935	0
309	20241115	160600	793927941	1935	1935	1935	1935	0
310	20241115	160500	793927941	1935	1935	1935	1935	0
311	20241115	160400	793927941	1935	1935	1935	1935	0
312	20241115	160300	793927941	1935	1935	1935	1935	0
313	20241115	160200	793927941	1935	1935	1935	1935	0
314	20241115	160100	793927941	1935	1935	1935	1935	0
315	20241115	160000	793927941	1935	1935	1935	1935	0
316	20241115	155900	793927941	1935	1935	1935	1935	0
317	20241115	155800	793927941	1935	1935	1935	1935	0
318	20241115	155700	793927941	1935	1935	1935	1935	0
319	20241115	155600	793927941	1935	1935	1935	1935	0
320	20241115	155500	793927941	1935	1935	1935	1935	0
321	20241115	155400	793927941	1935	1935	1935	1935	0
322	20241115	155300	793927941	1935	1935	1935	1935	0
323	20241115	155200	793927941	1935	1935	1935	1935	0
324	20241115	155100	793927941	1935	1935	1935	1935	0
325	20241115	155000	793927941	1935	1935	1935	1935	0
326	20241115	154900	793927941	1935	1935	1935	1935	0
327	20241115	154800	793927941	1935	1935	1935	1935	0
328	20241115	154700	793927941	1935	1935	1935	1935	0
329	20241115	154600	793927941	1935	1935	1935	1935	0
330	20241115	154500	793927941	1935	1935	1935	1935	0
331	20241115	154400	793927941	1935	1935	1935	1935	0
332	20241115	154300	793927941	1935	1935	1935	1935	5154
333	20241115	154200	793927941	1935	1935	1935	1935	0
334	20241115	154100	793927941	1935	1935	1935	1935	0
335	20241115	154000	793927941	1935	1935	1935	1935	0
336	20241115	153900	793927941	1935	1935	1935	1935	0
337	20241115	153800	793927941	1935	1935	1935	1935	0
338	20241115	153700	793927941	1935	1935	1935	1935	0
339	20241115	153600	793927941	1935	1935	1935	1935	0
340	20241115	153500	793927941	1935	1935	1935	1935	0
341	20241115	153400	793927941	1935	1935	1935	1935	0
342	20241115	153300	793927941	1935	1935	1935	1935	0
343	20241115	153200	793927941	1935	1935	1935	1935	0
344	20241115	153100	793927941	1935	1935	1935	1935	0
345	20241115	153000	793927941	1935	1935	1935	1935	5154
346	20241115	152900	783954951	1935	1935	1935	1935	0
347	20241115	152800	783954951	1935	1935	1935	1935	0
348	20241115	152700	783954951	1935	1935	1935	1935	0
349	20241115	152600	783954951	1935	1935	1935	1935	0
350	20241115	152500	783954951	1935	1935	1935	1935	0
351	20241115	152400	783954951	1935	1935	1935	1935	0
352	20241115	152300	783954951	1935	1935	1935	1935	0
353	20241115	152200	783954951	1935	1935	1935	1935	0
354	20241115	152100	783954951	1935	1935	1935	1935	0
355	20241115	152000	783954951	1935	1935	1935	1935	0
356	20241115	151900	783954951	1935	1934	1935	1930	2637
357	20241115	151800	778858932	1936	1934	1936	1934	882
358	20241115	151700	777151553	1936	1932	1936	1932	959
359	20241115	151600	775296731	1935	1934	1935	1934	177
360	20241115	151500	774954286	1935	1934	1935	1933	239
361	20241115	151400	774492125	1934	1934	1934	1934	116
362	20241115	151300	774267781	1934	1934	1934	1934	270
363	20241115	151200	773745601	1933	1933	1933	1933	85
364	20241115	151100	773581296	1933	1933	1934	1932	5006
365	20241115	151000	763906855	1936	1933	1936	1931	765
366	20241115	150900	762428312	1933	1933	1933	1933	149
367	20241115	150800	762140295	1933	1930	1933	1930	2458
368	20241115	150700	757393617	1930	1931	1931	1930	236
369	20241115	150600	756937944	1931	1930	1931	1930	5575
370	20241115	150500	746175240	1931	1929	1931	1929	627
371	20241115	150400	744965254	1931	1928	1931	1927	802
372	20241115	150300	743417555	1929	1931	1931	1929	508
373	20241115	150200	742436911	1931	1931	1931	1931	200
374	20241115	150100	742050711	1931	1927	1931	1927	1318
375	20241115	150000	739506901	1927	1930	1931	1927	1142
376	20241115	145900	737304677	1931	1930	1931	1930	330
377	20241115	145800	736667672	1930	1930	1930	1930	175
378	20241115	145700	736329922	1930	1934	1935	1930	801
379	20241115	145600	734780846	1932	1932	1932	1932	99
380	20241115	145500	734589578	1935	1936	1936	1930	520
381	20241115	145400	733583419	1936	1931	1936	1931	49
382	20241115	145300	733488791	1926	1926	1926	1926	151
383	20241115	145200	733197965	1937	1920	1937	1920	1187
384	20241115	145100	730899733	1920	1921	1921	1920	498
385	20241115	145000	729943398	1920	1921	1921	1920	1686
386	20241115	144900	726706178	1921	1926	1926	1921	1219
387	20241115	144800	724361975	1926	1927	1927	1926	666
388	20241115	144700	723079059	1927	1927	1927	1926	1320
389	20241115	144600	720535474	1926	1929	1936	1926	2411
390	20241115	144500	715875861	1935	1934	1935	1934	175
391	20241115	144400	715537388	1934	1934	1934	1934	1
392	20241115	144300	715535454	1936	1937	1937	1935	282
393	20241115	144200	714989760	1934	1934	1934	1934	283
394	20241115	144100	714442438	1934	1935	1935	1934	1792
395	20241115	144000	710975210	1937	1937	1937	1937	1415
396	20241115	143900	708234355	1937	1937	1937	1937	0
397	20241115	143800	708234355	1937	1937	1937	1935	1897
398	20241115	143700	704563449	1935	1935	1935	1935	1
399	20241115	143600	704561514	1937	1936	1937	1936	344
400	20241115	143500	703895344	1936	1936	1937	1935	441
401	20241115	143400	703041608	1936	1934	1936	1934	1509
402	20241115	143300	700122201	1935	1934	1935	1934	688
403	20241115	143200	698791408	1934	1934	1934	1934	426
404	20241115	143100	697967524	1934	1932	1934	1932	1210
405	20241115	143000	695628590	1931	1932	1932	1927	203
406	20241115	142900	695236889	1933	1933	1933	1933	197
407	20241115	142800	694856088	1934	1933	1934	1933	1045
408	20241115	142700	692835332	1933	1933	1933	1933	500
409	20241115	142600	691868832	1933	1933	1933	1932	229
410	20241115	142500	691426176	1932	1932	1932	1932	372
411	20241115	142400	690707472	1932	1932	1932	1932	353
412	20241115	142300	690025476	1934	1934	1934	1934	5
413	20241115	142200	690015806	1931	1931	1934	1931	853
414	20241115	142100	688368046	1931	1932	1932	1931	484
415	20241115	142000	687433354	1934	1930	1934	1930	135
416	20241115	141900	687172800	1929	1929	1929	1929	152
417	20241115	141800	686879592	1930	1934	1934	1929	1178
418	20241115	141700	684606996	1932	1934	1934	1930	359
419	20241115	141600	683913593	1934	1933	1934	1933	565
420	20241115	141500	682821080	1931	1933	1933	1931	1051
421	20241115	141400	680790541	1935	1929	1935	1929	434
422	20241115	141300	679953222	1929	1924	1929	1924	824
423	20241115	141200	678364116	1921	1919	1922	1919	3556
424	20241115	141100	671535846	1919	1916	1919	1916	4416
425	20241115	141000	663074787	1914	1914	1914	1914	151
426	20241115	140900	662785773	1914	1915	1915	1914	348
427	20241115	140800	662119453	1916	1916	1916	1916	178
428	20241115	140700	661778405	1916	1916	1916	1916	177
429	20241115	140600	661439273	1916	1916	1916	1916	176
430	20241115	140500	661102057	1916	1915	1916	1915	373
431	20241115	140400	660387585	1915	1914	1916	1914	613
432	20241115	140300	659213267	1915	1915	1915	1915	1004
433	20241115	140200	657290607	1915	1915	1915	1915	109
434	20241115	140100	657081872	1916	1915	1916	1915	589
435	20241115	140000	655953397	1915	1913	1915	1913	203
436	20241115	135900	655564752	1916	1911	1916	1911	203
437	20241115	135800	655176035	1909	1910	1910	1908	2295
438	20241115	135700	650795053	1910	1914	1914	1910	1970
439	20241115	135600	647031362	1916	1917	1920	1916	1006
440	20241115	135500	645103483	1917	1925	1925	1917	7708
441	20241115	135400	630321047	1926	1929	1929	1926	400
442	20241115	135300	629550587	1930	1929	1930	1929	562
443	20241115	135200	628465928	1930	1927	1930	1927	562
444	20241115	135100	627381271	1930	1925	1930	1925	4
445	20241115	135000	627373557	1924	1931	1931	1924	861
446	20241115	134900	625714481	1938	1938	1938	1938	34
447	20241115	134800	625648589	1938	1938	1938	1920	13794
448	20241115	134700	599067034	1933	1932	1938	1932	338
449	20241115	134600	598413830	1938	1938	1938	1938	49
450	20241115	134500	598318868	1938	1929	1938	1929	248
451	20241115	134400	597840201	1929	1938	1938	1929	501
452	20241115	134300	596869764	1939	1938	1939	1938	286
453	20241115	134200	596315321	1932	1932	1932	1931	198
454	20241115	134100	595932786	1938	1938	1938	1938	1
455	20241115	134000	595930848	1940	1936	1940	1935	957
456	20241115	133900	594077269	1938	1933	1938	1932	157
457	20241115	133800	593773901	1940	1939	1940	1939	27
458	20241115	133700	593721542	1939	1937	1939	1931	4018
459	20241115	133600	585936791	1937	1927	1938	1927	1882
460	20241115	133500	582301162	1927	1938	1938	1927	410
461	20241115	133400	581510495	1931	1937	1938	1931	2836
462	20241115	133300	576021581	1938	1940	1940	1937	1342
463	20241115	133200	573420553	1940	1940	1940	1938	852
464	20241115	133100	571767949	1942	1944	1945	1939	1344
465	20241115	133000	569153887	1944	1945	1946	1936	4601
466	20241115	132900	560217314	1944	1940	1944	1940	2631
467	20241115	132800	555108425	1940	1937	1940	1936	5026
468	20241115	132700	545361037	1937	1935	1937	1935	4162
469	20241115	132600	537300541	1935	1935	1937	1935	6379
470	20241115	132500	524950178	1934	1928	1934	1928	9242
471	20241115	132400	507105540	1929	1927	1929	1925	1706
472	20241115	132300	503816988	1927	1925	1927	1925	406
473	20241115	132200	503035432	1927	1923	1927	1923	301
474	20241115	132100	502455844	1926	1924	1926	1924	1033
475	20241115	132000	500467652	1924	1924	1924	1924	0
476	20241115	131900	500467652	1924	1923	1925	1922	299
477	20241115	131800	499892719	1925	1925	1925	1925	0
478	20241115	131700	499892719	1925	1924	1925	1924	373
479	20241115	131600	499175066	1924	1922	1924	1922	615
480	20241115	131500	497991921	1925	1923	1925	1923	204
481	20241115	131400	497599627	1923	1923	1923	1923	171
482	20241115	131300	497270794	1924	1921	1924	1921	488
483	20241115	131200	496332257	1924	1921	1924	1920	475
484	20241115	131100	495419872	1920	1921	1921	1920	3000
485	20241115	131000	489657871	1921	1924	1924	1921	302
486	20241115	130900	489077726	1925	1925	1925	1925	20
487	20241115	130800	489039226	1925	1924	1925	1924	1244
488	20241115	130700	486645760	1923	1921	1923	1921	827
489	20241115	130600	485056146	1921	1921	1921	1921	501
490	20241115	130500	484093725	1922	1922	1922	1922	5
491	20241115	130400	484084115	1922	1920	1923	1920	1237
492	20241115	130300	481706058	1921	1919	1921	1919	360
493	20241115	130200	481015111	1919	1919	1920	1919	166
494	20241115	130100	480696456	1919	1920	1921	1919	1210
495	20241115	130000	478374143	1922	1923	1924	1922	105
496	20241115	125900	478172227	1924	1923	1924	1921	2236
497	20241115	125800	473870328	1921	1920	1921	1920	157
498	20241115	125700	473568771	1919	1923	1923	1919	222
499	20241115	125600	473142157	1923	1919	1923	1919	4345
500	20241115	125500	464795407	1919	1921	1922	1919	1131
501	20241115	125400	462621884	1921	1918	1921	1918	823
502	20241115	125300	461043071	1919	1919	1919	1919	409
503	20241115	125200	460258200	1921	1920	1921	1920	560
504	20241115	125100	459182557	1918	1918	1918	1918	651
505	20241115	125000	457933939	1918	1920	1920	1918	1463
506	20241115	124900	455125319	1920	1918	1920	1918	2546
507	20241115	124800	450238053	1918	1920	1920	1918	1722
508	20241115	124700	446934257	1920	1920	1920	1920	203
509	20241115	124600	446544497	1918	1918	1918	1918	46
510	20241115	124500	446456269	1918	1917	1919	1917	1652
511	20241115	124400	443287851	1917	1917	1918	1917	510
512	20241115	124300	442309681	1918	1917	1918	1917	154
513	20241115	124200	442014461	1917	1917	1917	1917	46
514	20241115	124100	441926279	1917	1917	1919	1917	160
515	20241115	124000	441619555	1917	1918	1920	1917	2601
516	20241115	123900	436631395	1918	1919	1919	1918	649
517	20241115	123800	435386577	1918	1919	1923	1917	4791
518	20241115	123700	426177651	1918	1917	1918	1917	841
519	20241115	123600	424565276	1918	1917	1918	1917	86
520	20241115	123500	424400338	1917	1912	1917	1912	213
521	20241115	123400	423992052	1912	1917	1917	1912	401
522	20241115	123300	423223340	1910	1919	1919	1907	992
523	20241115	123200	421329840	1919	1920	1920	1919	158
524	20241115	123100	421026530	1921	1920	1921	1920	55
525	20241115	123000	420920928	1920	1919	1920	1919	361
526	20241115	122900	420227811	1919	1915	1919	1915	16299
527	20241115	122800	388988986	1916	1915	1916	1915	560
528	20241115	122700	387916384	1915	1914	1915	1914	86
529	20241115	122600	387751705	1914	1906	1914	1905	297
530	20241115	122500	387184220	1906	1906	1906	1906	299
531	20241115	122400	386614326	1906	1906	1906	1906	300
532	20241115	122300	386042526	1906	1906	1906	1906	257
533	20241115	122200	385552684	1916	1916	1916	1916	2
534	20241115	122100	385548852	1916	1903	1917	1902	6589
535	20241115	122000	372935471	1897	1917	1917	1897	6484
536	20241115	121900	360557161	1916	1916	1916	1916	752
537	20241115	121800	359116329	1917	1917	1917	1913	914
538	20241115	121700	357367815	1913	1910	1916	1910	20305
539	20241115	121600	318535134	1911	1900	1911	1900	1222
540	20241115	121500	316203817	1900	1900	1900	1900	202
541	20241115	121400	315820017	1908	1908	1908	1908	0
542	20241115	121300	315820017	1908	1902	1908	1900	162
543	20241115	121200	315512186	1910	1910	1910	1910	0
544	20241115	121100	315512186	1910	1910	1910	1910	0
545	20241115	121000	315512186	1910	1910	1910	1910	0
546	20241115	120900	315512186	1910	1911	1911	1910	107
547	20241115	120800	315307710	1911	1912	1912	1911	2371
548	20241115	120700	310774414	1912	1898	1913	1896	1305
549	20241115	120600	308294879	1897	1897	1898	1897	158
550	20241115	120500	307995143	1896	1912	1913	1896	994
551	20241115	120400	306099868	1912	1905	1912	1905	1812
552	20241115	120300	302643474	1907	1907	1909	1907	1566
553	20241115	120200	299656582	1905	1910	1910	1903	148
554	20241115	120100	299374834	1910	1903	1910	1903	1445
555	20241115	120000	296616450	1903	1900	1903	1896	477
556	20241115	115900	295710618	1900	1900	1903	1900	3415
557	20241115	115800	289218668	1896	1896	1896	1896	3142
558	20241115	115700	283261436	1896	1896	1896	1896	153
559	20241115	115600	282971348	1898	1898	1898	1898	5
560	20241115	115500	282961858	1899	1900	1900	1899	105
561	20241115	115400	282762458	1900	1910	1910	1899	4981
562	20241115	115300	273284058	1910	1909	1910	1908	2176
563	20241115	115200	269128939	1909	1896	1909	1896	20850
564	20241115	115100	229533364	1896	1896	1896	1895	8818
565	20241115	115000	212814522	1896	1893	1896	1893	1007
566	20241115	114900	210907275	1893	1893	1893	1893	37
567	20241115	114800	210837234	1893	1896	1896	1893	2118
568	20241115	114700	206824695	1896	1896	1896	1896	0
569	20241115	114600	206824695	1896	1892	1896	1892	2800
570	20241115	114500	201517339	1892	1892	1892	1892	185
571	20241115	114400	201167319	1896	1895	1896	1894	2257
572	20241115	114300	196888685	1895	1893	1895	1892	1626
573	20241115	114200	193810593	1892	1895	1896	1892	1111
574	20241115	114100	191704661	1897	1896	1897	1896	1693
575	20241115	114000	188494725	1897	1896	1897	1896	1060
576	20241115	113900	186484051	1896	1895	1896	1891	1172
577	20241115	113800	184262626	1891	1893	1896	1890	521
578	20241115	113700	183275977	1892	1892	1892	1892	67
579	20241115	113600	183149213	1893	1895	1896	1893	2199
580	20241115	113500	178982150	1896	1891	1896	1891	2030
581	20241115	113400	175137226	1889	1889	1892	1889	367
582	20241115	113300	174443960	1884	1885	1890	1884	942
583	20241115	113200	172666409	1884	1882	1884	1882	2373
584	20241115	113100	168195867	1882	1883	1884	1881	3069
585	20241115	113000	162417274	1882	1866	1882	1866	3167
586	20241115	112900	156460788	1879	1874	1881	1864	5440
587	20241115	112800	146236767	1874	1865	1874	1865	560
588	20241115	112700	145188077	1865	1865	1865	1865	0
589	20241115	112600	145188077	1865	1865	1865	1865	48
590	20241115	112500	145098557	1865	1859	1865	1859	583
591	20241115	112400	144011544	1859	1859	1859	1859	42
592	20241115	112300	143933466	1859	1859	1859	1859	40
593	20241115	112200	143859106	1859	1859	1859	1859	13
594	20241115	112100	143834939	1860	1860	1860	1860	47
595	20241115	112000	143747519	1859	1859	1859	1859	0
596	20241115	111900	143747519	1859	1859	1859	1859	46
597	20241115	111800	143662005	1859	1862	1862	1859	991
598	20241115	111700	141819016	1862	1863	1863	1862	49
599	20241115	111600	141727730	1863	1863	1879	1863	802
600	20241115	111500	140228252	1864	1870	1870	1864	115
601	20241115	111400	140013836	1865	1865	1865	1865	47
602	20241115	111300	139926181	1870	1870	1870	1870	401
603	20241115	111200	139176311	1870	1862	1880	1862	2106
604	20241115	111100	135236955	1862	1859	1862	1859	4
605	20241115	111000	135229510	1861	1857	1861	1857	2576
606	20241115	110900	130442551	1857	1857	1857	1857	41
607	20241115	110800	130366414	1857	1857	1857	1857	94
608	20241115	110700	130191856	1859	1859	1859	1859	0
609	20241115	110600	130191856	1859	1859	1859	1859	200
610	20241115	110500	129820056	1859	1859	1859	1859	342
611	20241115	110400	129184278	1859	1859	1859	1859	28
612	20241115	110300	129132226	1857	1857	1857	1857	75
613	20241115	110200	128992951	1857	1858	1858	1857	473
614	20241115	110100	128114436	1859	1859	1859	1859	0
615	20241115	110000	128114436	1859	1859	1859	1859	0
616	20241115	105900	128114436	1859	1858	1859	1858	402
617	20241115	105800	127367419	1858	1858	1858	1858	0
618	20241115	105700	127367419	1858	1856	1858	1856	159
619	20241115	105600	127072093	1856	1856	1856	1856	0
620	20241115	105500	127072093	1856	1856	1856	1856	248
621	20241115	105400	126611805	1855	1855	1855	1855	294
622	20241115	105300	126066435	1855	1856	1856	1855	138
623	20241115	105200	125810402	1858	1858	1858	1858	0
624	20241115	105100	125810402	1858	1858	1858	1858	201
625	20241115	105000	125436944	1859	1859	1860	1859	532
626	20241115	104900	124447946	1859	1858	1859	1858	153
627	20241115	104800	124163520	1857	1854	1857	1854	6237
628	20241115	104700	112593696	1853	1851	1853	1851	1099
629	20241115	104600	110557525	1851	1851	1851	1851	300
630	20241115	104500	110002225	1847	1847	1847	1847	175
631	20241115	104400	109679000	1847	1847	1847	1847	229
632	20241115	104300	109256037	1847	1847	1847	1847	238
633	20241115	104200	108816451	1847	1847	1847	1847	0
634	20241115	104100	108816451	1847	1847	1847	1847	2
635	20241115	104000	108812757	1847	1847	1847	1847	0
636	20241115	103900	108812757	1847	1847	1847	1847	414
637	20241115	103800	108048099	1851	1851	1851	1851	44
638	20241115	103700	107966655	1841	1841	1841	1841	0
639	20241115	103600	107966655	1841	1841	1841	1841	0
640	20241115	103500	107966655	1841	1841	1841	1841	904
641	20241115	103400	106302391	1841	1841	1841	1841	0
642	20241115	103300	106302391	1841	1841	1841	1841	0
643	20241115	103200	106302391	1841	1842	1842	1841	577
644	20241115	103100	105240131	1842	1842	1842	1842	27
645	20241115	103000	105190397	1851	1851	1851	1851	0
646	20241115	102900	105190397	1851	1851	1851	1851	0
647	20241115	102800	105190397	1851	1851	1851	1851	8
648	20241115	102700	105175589	1841	1841	1841	1841	1
649	20241115	102600	105173748	1840	1840	1840	1840	0
650	20241115	102500	105173748	1840	1841	1841	1840	600
651	20241115	102400	104069687	1853	1852	1853	1852	5
652	20241115	102300	104060425	1848	1847	1848	1847	356
653	20241115	102200	103402539	1841	1841	1841	1841	5000
654	20241115	102100	94197539	1841	1841	1841	1841	0
655	20241115	102000	94197539	1841	1841	1841	1841	1
656	20241115	101900	94195698	1841	1841	1841	1841	0
657	20241115	101800	94195698	1841	1841	1841	1841	0
658	20241115	101700	94195698	1841	1841	1841	1841	0
659	20241115	101600	94195698	1841	1841	1841	1841	0
660	20241115	101500	94195698	1841	1841	1841	1841	5
661	20241115	101400	94186493	1841	1841	1841	1841	1
662	20241115	101300	94184652	1841	1841	1841	1841	0
663	20241115	101200	94184652	1841	1841	1841	1841	340
664	20241115	101100	93558712	1840	1840	1840	1840	0
665	20241115	101000	93558712	1840	1840	1840	1840	0
666	20241115	100900	93558712	1840	1840	1840	1840	0
667	20241115	100800	93558712	1840	1847	1847	1840	3133
668	20241115	100700	87786179	1848	1848	1848	1848	11
669	20241115	100600	87765851	1850	1850	1850	1850	672
670	20241115	100500	86522651	1850	1851	1851	1850	397
671	20241115	100400	85787886	1852	1852	1852	1852	0
672	20241115	100300	85787886	1852	1852	1853	1851	697
673	20241115	100200	84497236	1853	1853	1853	1853	0
674	20241115	100100	84497236	1853	1853	1853	1853	0
675	20241115	100000	84497236	1853	1853	1853	1853	0
676	20241115	095900	84497236	1853	1853	1853	1853	0
677	20241115	095800	84497236	1853	1853	1853	1853	50
678	20241115	095700	84404586	1854	1854	1854	1854	0
679	20241115	095600	84404586	1854	1854	1854	1854	389
680	20241115	095500	83683380	1854	1853	1854	1853	354
681	20241115	095400	83027268	1853	1853	1853	1853	0
682	20241115	095300	83027268	1853	1853	1853	1853	0
683	20241115	095200	83027268	1853	1853	1853	1853	0
684	20241115	095100	83027268	1853	1853	1853	1853	399
685	20241115	095000	82287921	1854	1854	1854	1854	542
686	20241115	094900	81283053	1854	1854	1854	1853	7552
687	20241115	094800	67281801	1854	1855	1856	1853	3171
688	20241115	094700	61402496	1855	1853	1855	1853	776
689	20241115	094600	59964038	1853	1853	1853	1853	0
690	20241115	094500	59964038	1853	1853	1853	1853	1100
691	20241115	094400	57925738	1853	1853	1853	1853	0
692	20241115	094300	57925738	1853	1853	1853	1853	12
693	20241115	094200	57903502	1853	1853	1853	1853	0
694	20241115	094100	57903502	1853	1853	1853	1853	0
695	20241115	094000	57903502	1853	1853	1853	1853	16
696	20241115	093900	57873854	1852	1849	1852	1849	1212
697	20241115	093800	55630405	1850	1850	1850	1850	0
698	20241115	093700	55630405	1850	1845	1850	1840	561
699	20241115	093600	54596416	1845	1845	1845	1845	250
700	20241115	093500	54135166	1850	1850	1850	1846	171
701	20241115	093400	53819476	1850	1850	1850	1850	1
702	20241115	093300	53817626	1846	1846	1846	1846	0
703	20241115	093200	53817626	1846	1846	1846	1846	1
704	20241115	093100	53815780	1850	1850	1850	1850	571
705	20241115	093000	52759430	1850	1850	1850	1850	0
706	20241115	092900	52759430	1850	1850	1850	1850	0
707	20241115	092800	52759430	1850	1850	1850	1850	14
708	20241115	092700	52733530	1850	1850	1850	1850	99
709	20241115	092600	52550380	1850	1850	1850	1850	0
710	20241115	092500	52550380	1850	1850	1850	1850	903
711	20241115	092400	50879830	1845	1846	1846	1845	108
712	20241115	092300	50680567	1845	1845	1845	1845	0
713	20241115	092200	50680567	1845	1845	1845	1845	0
714	20241115	092100	50680567	1845	1845	1845	1845	11
715	20241115	092000	50660272	1845	1845	1845	1845	689
716	20241115	091900	49389067	1843	1844	1844	1843	379
717	20241115	091800	48690569	1844	1844	1844	1844	0
718	20241115	091700	48690569	1844	1844	1844	1844	30
719	20241115	091600	48635249	1844	1844	1844	1844	0
720	20241115	091500	48635249	1844	1845	1845	1844	371
721	20241115	091400	47951105	1844	1844	1844	1844	800
722	20241115	091300	46475905	1846	1846	1846	1846	0
723	20241115	091200	46475905	1846	1846	1846	1846	413
724	20241115	091100	45713507	1846	1843	1846	1843	7
725	20241115	091000	45700588	1843	1843	1843	1843	375
726	20241115	090900	45009463	1844	1853	1853	1843	6133
727	20241115	090800	33692788	1849	1849	1849	1849	145
728	20241115	090700	33424683	1854	1854	1854	1854	0
729	20241115	090600	33424683	1854	1854	1854	1854	273
730	20241115	090500	32918541	1856	1851	1856	1851	7
731	20241115	090400	32905579	1855	1855	1855	1855	539
732	20241115	090300	31905734	1855	1855	1855	1855	7
733	20241115	090200	31892749	1855	1855	1855	1855	589
734	20241115	090100	30800154	1855	1845	1855	1845	23
735	20241115	090000	30757709	1844	1845	1847	1844	16676