KissMeData/321370/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	210700	590907219	1807	1807	1807	1807	902
3	20241112	210600	590907219	1807	1807	1807	1807	0
4	20241112	210500	590907219	1807	1807	1807	1807	0
5	20241112	210400	590907219	1807	1807	1807	1807	0
6	20241112	210300	590907219	1807	1807	1807	1807	0
7	20241112	210200	590907219	1807	1807	1807	1807	0
8	20241112	210100	590907219	1807	1807	1807	1807	0
9	20241112	210000	590907219	1807	1807	1807	1807	0
10	20241112	205900	590907219	1807	1807	1807	1807	0
11	20241112	205800	590907219	1807	1807	1807	1807	0
12	20241112	205700	590907219	1807	1807	1807	1807	0
13	20241112	205600	590907219	1807	1807	1807	1807	0
14	20241112	205500	590907219	1807	1807	1807	1807	0
15	20241112	205400	590907219	1807	1807	1807	1807	0
16	20241112	205300	590907219	1807	1807	1807	1807	0
17	20241112	205200	590907219	1807	1807	1807	1807	0
18	20241112	205100	590907219	1807	1807	1807	1807	0
19	20241112	205000	590907219	1807	1807	1807	1807	0
20	20241112	204900	590907219	1807	1807	1807	1807	0
21	20241112	204800	590907219	1807	1807	1807	1807	0
22	20241112	204700	590907219	1807	1807	1807	1807	0
23	20241112	204600	590907219	1807	1807	1807	1807	0
24	20241112	204500	590907219	1807	1807	1807	1807	0
25	20241112	204400	590907219	1807	1807	1807	1807	0
26	20241112	204300	590907219	1807	1807	1807	1807	0
27	20241112	204200	590907219	1807	1807	1807	1807	0
28	20241112	204100	590907219	1807	1807	1807	1807	0
29	20241112	204000	590907219	1807	1807	1807	1807	0
30	20241112	203900	590907219	1807	1807	1807	1807	0
31	20241112	203800	590907219	1807	1807	1807	1807	0
32	20241112	203700	590907219	1807	1807	1807	1807	902
33	20241112	203600	590907219	1807	1807	1807	1807	0
34	20241112	203500	590907219	1807	1807	1807	1807	0
35	20241112	203400	590907219	1807	1807	1807	1807	0
36	20241112	203300	590907219	1807	1807	1807	1807	0
37	20241112	203200	590907219	1807	1807	1807	1807	0
38	20241112	203100	590907219	1807	1807	1807	1807	0
39	20241112	203000	590907219	1807	1807	1807	1807	0
40	20241112	202900	590907219	1807	1807	1807	1807	0
41	20241112	202800	590907219	1807	1807	1807	1807	0
42	20241112	202700	590907219	1807	1807	1807	1807	0
43	20241112	202600	590907219	1807	1807	1807	1807	0
44	20241112	202500	590907219	1807	1807	1807	1807	0
45	20241112	202400	590907219	1807	1807	1807	1807	0
46	20241112	202300	590907219	1807	1807	1807	1807	0
47	20241112	202200	590907219	1807	1807	1807	1807	0
48	20241112	202100	590907219	1807	1807	1807	1807	0
49	20241112	202000	590907219	1807	1807	1807	1807	0
50	20241112	201900	590907219	1807	1807	1807	1807	0
51	20241112	201800	590907219	1807	1807	1807	1807	0
52	20241112	201700	590907219	1807	1807	1807	1807	0
53	20241112	201600	590907219	1807	1807	1807	1807	0
54	20241112	201500	590907219	1807	1807	1807	1807	0
55	20241112	201400	590907219	1807	1807	1807	1807	0
56	20241112	201300	590907219	1807	1807	1807	1807	0
57	20241112	201200	590907219	1807	1807	1807	1807	0
58	20241112	201100	590907219	1807	1807	1807	1807	0
59	20241112	201000	590907219	1807	1807	1807	1807	0
60	20241112	200900	590907219	1807	1807	1807	1807	0
61	20241112	200800	590907219	1807	1807	1807	1807	0
62	20241112	200700	590907219	1807	1807	1807	1807	902
63	20241112	200600	590907219	1807	1807	1807	1807	0
64	20241112	200500	590907219	1807	1807	1807	1807	0
65	20241112	200400	590907219	1807	1807	1807	1807	0
66	20241112	200300	590907219	1807	1807	1807	1807	0
67	20241112	200200	590907219	1807	1807	1807	1807	0
68	20241112	200100	590907219	1807	1807	1807	1807	0
69	20241112	200000	590907219	1807	1807	1807	1807	0
70	20241112	195900	590907219	1807	1807	1807	1807	0
71	20241112	195800	590907219	1807	1807	1807	1807	0
72	20241112	195700	590907219	1807	1807	1807	1807	0
73	20241112	195600	590907219	1807	1807	1807	1807	0
74	20241112	195500	590907219	1807	1807	1807	1807	0
75	20241112	195400	590907219	1807	1807	1807	1807	0
76	20241112	195300	590907219	1807	1807	1807	1807	0
77	20241112	195200	590907219	1807	1807	1807	1807	0
78	20241112	195100	590907219	1807	1807	1807	1807	0
79	20241112	195000	590907219	1807	1807	1807	1807	0
80	20241112	194900	590907219	1807	1807	1807	1807	0
81	20241112	194800	590907219	1807	1807	1807	1807	0
82	20241112	194700	590907219	1807	1807	1807	1807	0
83	20241112	194600	590907219	1807	1807	1807	1807	0
84	20241112	194500	590907219	1807	1807	1807	1807	0
85	20241112	194400	590907219	1807	1807	1807	1807	0
86	20241112	194300	590907219	1807	1807	1807	1807	0
87	20241112	194200	590907219	1807	1807	1807	1807	0
88	20241112	194100	590907219	1807	1807	1807	1807	0
89	20241112	194000	590907219	1807	1807	1807	1807	0
90	20241112	193900	590907219	1807	1807	1807	1807	0
91	20241112	193800	590907219	1807	1807	1807	1807	0
92	20241112	193700	590907219	1807	1807	1807	1807	902
93	20241112	193600	590907219	1807	1807	1807	1807	0
94	20241112	193500	590907219	1807	1807	1807	1807	0
95	20241112	193400	590907219	1807	1807	1807	1807	0
96	20241112	193300	590907219	1807	1807	1807	1807	0
97	20241112	193200	590907219	1807	1807	1807	1807	0
98	20241112	193100	590907219	1807	1807	1807	1807	0
99	20241112	193000	590907219	1807	1807	1807	1807	0
100	20241112	192900	590907219	1807	1807	1807	1807	0
101	20241112	192800	590907219	1807	1807	1807	1807	0
102	20241112	192700	590907219	1807	1807	1807	1807	0
103	20241112	192600	590907219	1807	1807	1807	1807	0
104	20241112	192500	590907219	1807	1807	1807	1807	0
105	20241112	192400	590907219	1807	1807	1807	1807	0
106	20241112	192300	590907219	1807	1807	1807	1807	0
107	20241112	192200	590907219	1807	1807	1807	1807	0
108	20241112	192100	590907219	1807	1807	1807	1807	0
109	20241112	192000	590907219	1807	1807	1807	1807	0
110	20241112	191900	590907219	1807	1807	1807	1807	0
111	20241112	191800	590907219	1807	1807	1807	1807	0
112	20241112	191700	590907219	1807	1807	1807	1807	0
113	20241112	191600	590907219	1807	1807	1807	1807	0
114	20241112	191500	590907219	1807	1807	1807	1807	0
115	20241112	191400	590907219	1807	1807	1807	1807	0
116	20241112	191300	590907219	1807	1807	1807	1807	0
117	20241112	191200	590907219	1807	1807	1807	1807	0
118	20241112	191100	590907219	1807	1807	1807	1807	0
119	20241112	191000	590907219	1807	1807	1807	1807	0
120	20241112	190900	590907219	1807	1807	1807	1807	0
121	20241112	190800	590907219	1807	1807	1807	1807	0
122	20241112	190700	590907219	1807	1807	1807	1807	902
123	20241112	190600	590907219	1807	1807	1807	1807	0
124	20241112	190500	590907219	1807	1807	1807	1807	0
125	20241112	190400	590907219	1807	1807	1807	1807	0
126	20241112	190300	590907219	1807	1807	1807	1807	0
127	20241112	190200	590907219	1807	1807	1807	1807	0
128	20241112	190100	590907219	1807	1807	1807	1807	0
129	20241112	190000	590907219	1807	1807	1807	1807	0
130	20241112	185900	590907219	1807	1807	1807	1807	0
131	20241112	185800	590907219	1807	1807	1807	1807	0
132	20241112	185700	590907219	1807	1807	1807	1807	0
133	20241112	185600	590907219	1807	1807	1807	1807	0
134	20241112	185500	590907219	1807	1807	1807	1807	0
135	20241112	185400	590907219	1807	1807	1807	1807	0
136	20241112	185300	590907219	1807	1807	1807	1807	0
137	20241112	185200	590907219	1807	1807	1807	1807	0
138	20241112	185100	590907219	1807	1807	1807	1807	0
139	20241112	185000	590907219	1807	1807	1807	1807	0
140	20241112	184900	590907219	1807	1807	1807	1807	0
141	20241112	184800	590907219	1807	1807	1807	1807	0
142	20241112	184700	590907219	1807	1807	1807	1807	0
143	20241112	184600	590907219	1807	1807	1807	1807	0
144	20241112	184500	590907219	1807	1807	1807	1807	0
145	20241112	184400	590907219	1807	1807	1807	1807	0
146	20241112	184300	590907219	1807	1807	1807	1807	0
147	20241112	184200	590907219	1807	1807	1807	1807	0
148	20241112	184100	590907219	1807	1807	1807	1807	0
149	20241112	184000	590907219	1807	1807	1807	1807	0
150	20241112	183900	590907219	1807	1807	1807	1807	0
151	20241112	183800	590907219	1807	1807	1807	1807	0
152	20241112	183700	590907219	1807	1807	1807	1807	902
153	20241112	183600	590907219	1807	1807	1807	1807	0
154	20241112	183500	590907219	1807	1807	1807	1807	0
155	20241112	183400	590907219	1807	1807	1807	1807	0
156	20241112	183300	590907219	1807	1807	1807	1807	0
157	20241112	183200	590907219	1807	1807	1807	1807	0
158	20241112	183100	590907219	1807	1807	1807	1807	0
159	20241112	183000	590907219	1807	1807	1807	1807	0
160	20241112	182900	590907219	1807	1807	1807	1807	0
161	20241112	182800	590907219	1807	1807	1807	1807	0
162	20241112	182700	590907219	1807	1807	1807	1807	0
163	20241112	182600	590907219	1807	1807	1807	1807	0
164	20241112	182500	590907219	1807	1807	1807	1807	0
165	20241112	182400	590907219	1807	1807	1807	1807	0
166	20241112	182300	590907219	1807	1807	1807	1807	0
167	20241112	182200	590907219	1807	1807	1807	1807	0
168	20241112	182100	590907219	1807	1807	1807	1807	0
169	20241112	182000	590907219	1807	1807	1807	1807	0
170	20241112	181900	590907219	1807	1807	1807	1807	0
171	20241112	181800	590907219	1807	1807	1807	1807	0
172	20241112	181700	590907219	1807	1807	1807	1807	0
173	20241112	181600	590907219	1807	1807	1807	1807	0
174	20241112	181500	590907219	1807	1807	1807	1807	0
175	20241112	181400	590907219	1807	1807	1807	1807	0
176	20241112	181300	590907219	1807	1807	1807	1807	0
177	20241112	181200	590907219	1807	1807	1807	1807	0
178	20241112	181100	590907219	1807	1807	1807	1807	0
179	20241112	181000	590907219	1807	1807	1807	1807	0
180	20241112	180900	590907219	1807	1807	1807	1807	0
181	20241112	180800	590907219	1807	1807	1807	1807	0
182	20241112	180700	590907219	1807	1807	1807	1807	902
183	20241112	180600	590907219	1807	1807	1807	1807	0
184	20241112	180500	590907219	1807	1807	1807	1807	0
185	20241112	180400	590907219	1807	1807	1807	1807	0
186	20241112	180300	590907219	1807	1807	1807	1807	0
187	20241112	180200	590907219	1807	1807	1807	1807	0
188	20241112	180100	590907219	1807	1807	1807	1807	0
189	20241112	180000	590907219	1807	1807	1807	1807	0
190	20241112	175900	590907219	1807	1807	1807	1807	0
191	20241112	175800	590907219	1807	1807	1807	1807	0
192	20241112	175700	590907219	1807	1807	1807	1807	0
193	20241112	175600	590907219	1807	1807	1807	1807	0
194	20241112	175500	590907219	1807	1807	1807	1807	0
195	20241112	175400	590907219	1807	1807	1807	1807	0
196	20241112	175300	590907219	1807	1807	1807	1807	0
197	20241112	175200	590907219	1807	1807	1807	1807	0
198	20241112	175100	590907219	1807	1807	1807	1807	0
199	20241112	175000	590907219	1807	1807	1807	1807	0
200	20241112	174900	590907219	1807	1807	1807	1807	0
201	20241112	174800	590907219	1807	1807	1807	1807	0
202	20241112	174700	590907219	1807	1807	1807	1807	0
203	20241112	174600	590907219	1807	1807	1807	1807	0
204	20241112	174500	590907219	1807	1807	1807	1807	0
205	20241112	174400	590907219	1807	1807	1807	1807	0
206	20241112	174300	590907219	1807	1807	1807	1807	0
207	20241112	174200	590907219	1807	1807	1807	1807	0
208	20241112	174100	590907219	1807	1807	1807	1807	0
209	20241112	174000	590907219	1807	1807	1807	1807	0
210	20241112	173900	590907219	1807	1807	1807	1807	0
211	20241112	173800	590907219	1807	1807	1807	1807	0
212	20241112	173700	590907219	1807	1807	1807	1807	902
213	20241112	173600	590907219	1807	1807	1807	1807	0
214	20241112	173500	590907219	1807	1807	1807	1807	0
215	20241112	173400	590907219	1807	1807	1807	1807	0
216	20241112	173300	590907219	1807	1807	1807	1807	0
217	20241112	173200	590907219	1807	1807	1807	1807	0
218	20241112	173100	590907219	1807	1807	1807	1807	0
219	20241112	173000	590907219	1807	1807	1807	1807	0
220	20241112	172900	590907219	1807	1807	1807	1807	0
221	20241112	172800	590907219	1807	1807	1807	1807	0
222	20241112	172700	590907219	1807	1807	1807	1807	0
223	20241112	172600	590907219	1807	1807	1807	1807	0
224	20241112	172500	590907219	1807	1807	1807	1807	0
225	20241112	172400	590907219	1807	1807	1807	1807	0
226	20241112	172300	590907219	1807	1807	1807	1807	0
227	20241112	172200	590907219	1807	1807	1807	1807	0
228	20241112	172100	590907219	1807	1807	1807	1807	0
229	20241112	172000	590907219	1807	1807	1807	1807	0
230	20241112	171900	590907219	1807	1807	1807	1807	0
231	20241112	171800	590907219	1807	1807	1807	1807	0
232	20241112	171700	590907219	1807	1807	1807	1807	0
233	20241112	171600	590907219	1807	1807	1807	1807	0
234	20241112	171500	590907219	1807	1807	1807	1807	0
235	20241112	171400	590907219	1807	1807	1807	1807	0
236	20241112	171300	590907219	1807	1807	1807	1807	0
237	20241112	171200	590907219	1807	1807	1807	1807	0
238	20241112	171100	590907219	1807	1807	1807	1807	0
239	20241112	171000	590907219	1807	1807	1807	1807	0
240	20241112	170900	590907219	1807	1807	1807	1807	0
241	20241112	170800	590907219	1807	1807	1807	1807	0
242	20241112	170700	590907219	1807	1807	1807	1807	902
243	20241112	170600	590907219	1807	1807	1807	1807	0
244	20241112	170500	590907219	1807	1807	1807	1807	0
245	20241112	170400	590907219	1807	1807	1807	1807	0
246	20241112	170300	590907219	1807	1807	1807	1807	0
247	20241112	170200	590907219	1807	1807	1807	1807	0
248	20241112	170100	590907219	1807	1807	1807	1807	0
249	20241112	170000	590907219	1807	1807	1807	1807	0
250	20241112	165900	590907219	1807	1807	1807	1807	0
251	20241112	165800	590907219	1807	1807	1807	1807	0
252	20241112	165700	590907219	1807	1807	1807	1807	0
253	20241112	165600	590907219	1807	1807	1807	1807	0
254	20241112	165500	590907219	1807	1807	1807	1807	0
255	20241112	165400	590907219	1807	1807	1807	1807	0
256	20241112	165300	590907219	1807	1807	1807	1807	0
257	20241112	165200	590907219	1807	1807	1807	1807	0
258	20241112	165100	590907219	1807	1807	1807	1807	0
259	20241112	165000	590907219	1807	1807	1807	1807	0
260	20241112	164900	590907219	1807	1807	1807	1807	0
261	20241112	164800	590907219	1807	1807	1807	1807	0
262	20241112	164700	590907219	1807	1807	1807	1807	0
263	20241112	164600	590907219	1807	1807	1807	1807	0
264	20241112	164500	590907219	1807	1807	1807	1807	0
265	20241112	164400	590907219	1807	1807	1807	1807	0
266	20241112	164300	590907219	1807	1807	1807	1807	0
267	20241112	164200	590907219	1807	1807	1807	1807	0
268	20241112	164100	590907219	1807	1807	1807	1807	0
269	20241112	164000	590907219	1807	1807	1807	1807	0
270	20241112	163900	590907219	1807	1807	1807	1807	0
271	20241112	163800	590907219	1807	1807	1807	1807	0
272	20241112	163700	590907219	1807	1807	1807	1807	902
273	20241112	163600	590907219	1807	1807	1807	1807	0
274	20241112	163500	590907219	1807	1807	1807	1807	0
275	20241112	163400	590907219	1807	1807	1807	1807	0
276	20241112	163300	590907219	1807	1807	1807	1807	0
277	20241112	163200	590907219	1807	1807	1807	1807	0
278	20241112	163100	590907219	1807	1807	1807	1807	0
279	20241112	163000	590907219	1807	1807	1807	1807	0
280	20241112	162900	590907219	1807	1807	1807	1807	0
281	20241112	162800	590907219	1807	1807	1807	1807	0
282	20241112	162700	590907219	1807	1807	1807	1807	0
283	20241112	162600	590907219	1807	1807	1807	1807	0
284	20241112	162500	590907219	1807	1807	1807	1807	0
285	20241112	162400	590907219	1807	1807	1807	1807	0
286	20241112	162300	590907219	1807	1807	1807	1807	0
287	20241112	162200	590907219	1807	1807	1807	1807	0
288	20241112	162100	590907219	1807	1807	1807	1807	0
289	20241112	162000	590907219	1807	1807	1807	1807	0
290	20241112	161900	590907219	1807	1807	1807	1807	0
291	20241112	161800	590907219	1807	1807	1807	1807	0
292	20241112	161700	590907219	1807	1807	1807	1807	0
293	20241112	161600	590907219	1807	1807	1807	1807	0
294	20241112	161500	590907219	1807	1807	1807	1807	0
295	20241112	161400	590907219	1807	1807	1807	1807	0
296	20241112	161300	590907219	1807	1807	1807	1807	0
297	20241112	161200	590907219	1807	1807	1807	1807	0
298	20241112	161100	590907219	1807	1807	1807	1807	0
299	20241112	161000	590907219	1807	1807	1807	1807	0
300	20241112	160900	590907219	1807	1807	1807	1807	0
301	20241112	160800	590907219	1807	1807	1807	1807	0
302	20241112	160700	590907219	1807	1807	1807	1807	902
303	20241112	160600	590907219	1807	1807	1807	1807	0
304	20241112	160500	590907219	1807	1807	1807	1807	0
305	20241112	160400	590907219	1807	1807	1807	1807	0
306	20241112	160300	590907219	1807	1807	1807	1807	0
307	20241112	160200	590907219	1807	1807	1807	1807	0
308	20241112	160100	590907219	1807	1807	1807	1807	0
309	20241112	160000	590907219	1807	1807	1807	1807	0
310	20241112	155900	590907219	1807	1807	1807	1807	0
311	20241112	155800	590907219	1807	1807	1807	1807	0
312	20241112	155700	590907219	1807	1807	1807	1807	0
313	20241112	155600	590907219	1807	1807	1807	1807	0
314	20241112	155500	590907219	1807	1807	1807	1807	0
315	20241112	155400	590907219	1807	1807	1807	1807	0
316	20241112	155300	590907219	1807	1807	1807	1807	0
317	20241112	155200	590907219	1807	1807	1807	1807	0
318	20241112	155100	590907219	1807	1807	1807	1807	0
319	20241112	155000	590907219	1807	1807	1807	1807	0
320	20241112	154900	590907219	1807	1807	1807	1807	0
321	20241112	154800	590907219	1807	1807	1807	1807	0
322	20241112	154700	590907219	1807	1807	1807	1807	0
323	20241112	154600	590907219	1807	1807	1807	1807	0
324	20241112	154500	590907219	1807	1807	1807	1807	0
325	20241112	154400	590907219	1807	1807	1807	1807	0
326	20241112	154300	590907219	1807	1807	1807	1807	0
327	20241112	154200	590907219	1807	1807	1807	1807	0
328	20241112	154100	590907219	1807	1807	1807	1807	0
329	20241112	154000	590907219	1807	1807	1807	1807	0
330	20241112	153900	590907219	1807	1807	1807	1807	0
331	20241112	153800	590907219	1807	1807	1807	1807	0
332	20241112	153700	590907219	1807	1807	1807	1807	902
333	20241112	153600	590907219	1807	1807	1807	1807	0
334	20241112	153500	590907219	1807	1807	1807	1807	0
335	20241112	153400	590907219	1807	1807	1807	1807	0
336	20241112	153300	590907219	1807	1807	1807	1807	0
337	20241112	153200	590907219	1807	1807	1807	1807	0
338	20241112	153100	590907219	1807	1807	1807	1807	0
339	20241112	153000	590907219	1807	1807	1807	1807	902
340	20241112	152900	589277305	1805	1805	1805	1805	0
341	20241112	152800	589277305	1805	1805	1805	1805	0
342	20241112	152700	589277305	1805	1805	1805	1805	0
343	20241112	152600	589277305	1805	1805	1805	1805	0
344	20241112	152500	589277305	1805	1805	1805	1805	0
345	20241112	152400	589277305	1805	1805	1805	1805	0
346	20241112	152300	589277305	1805	1805	1805	1805	0
347	20241112	152200	589277305	1805	1805	1805	1805	0
348	20241112	152100	589277305	1805	1805	1805	1805	0
349	20241112	152000	589277305	1805	1805	1805	1805	0
350	20241112	151900	589277305	1805	1805	1806	1804	2295
351	20241112	151800	585134792	1805	1805	1805	1805	173
352	20241112	151700	584822527	1805	1805	1805	1805	390
353	20241112	151600	584118577	1805	1805	1805	1805	508
354	20241112	151500	583201637	1805	1818	1818	1805	9729
355	20241112	151400	565572708	1819	1820	1820	1819	1202
356	20241112	151300	563385568	1820	1822	1825	1820	223
357	20241112	151200	562979269	1825	1825	1825	1825	100
358	20241112	151100	562796769	1825	1823	1825	1823	560
359	20241112	151000	561775789	1823	1829	1829	1823	5372
360	20241112	150900	551968328	1829	1829	1830	1829	3068
361	20241112	150800	546356805	1827	1827	1827	1827	0
362	20241112	150700	546356805	1827	1827	1827	1827	2
363	20241112	150600	546353151	1836	1835	1836	1835	64
364	20241112	150500	546235649	1837	1837	1837	1837	0
365	20241112	150400	546235649	1837	1837	1837	1837	681
366	20241112	150300	544984652	1837	1836	1837	1836	58
367	20241112	150200	544878124	1837	1835	1837	1835	1012
368	20241112	150100	543021080	1838	1838	1838	1825	546
369	20241112	150000	542022732	1840	1840	1840	1840	26
370	20241112	145900	541974892	1842	1839	1843	1839	555
371	20241112	145800	540953202	1823	1824	1824	1823	550
372	20241112	145700	539950549	1823	1826	1826	1823	59
373	20241112	145600	539842984	1845	1844	1846	1844	279
374	20241112	145500	539328377	1843	1816	1843	1816	210
375	20241112	145400	538943559	1816	1820	1820	1810	2038
376	20241112	145300	535244566	1820	1822	1822	1820	289
377	20241112	145200	534718537	1822	1822	1830	1822	1052
378	20241112	145100	532801785	1822	1822	1822	1822	196
379	20241112	145000	532444673	1822	1823	1823	1822	105
380	20241112	144900	532253362	1841	1825	1841	1823	156
381	20241112	144800	531968858	1841	1826	1841	1825	109
382	20241112	144700	531769904	1826	1826	1841	1826	51
383	20241112	144600	531676763	1842	1834	1842	1826	1769
384	20241112	144500	528444554	1832	1834	1834	1832	45
385	20241112	144400	528362101	1834	1843	1843	1834	55
386	20241112	144300	528261186	1843	1833	1843	1833	604
387	20241112	144200	527153014	1833	1836	1836	1833	409
388	20241112	144100	526402887	1836	1841	1841	1834	7233
389	20241112	144000	513116735	1842	1842	1842	1842	5
390	20241112	143900	513107525	1842	1840	1842	1840	234
391	20241112	143800	512676925	1840	1844	1845	1840	319
392	20241112	143700	512089074	1844	1845	1845	1844	378
393	20241112	143600	511391783	1845	1855	1855	1845	7733
394	20241112	143500	497080006	1855	1855	1855	1855	0
395	20241112	143400	497080006	1855	1855	1855	1855	0
396	20241112	143300	497080006	1855	1855	1855	1855	69
397	20241112	143200	496952011	1854	1856	1856	1854	1400
398	20241112	143100	494355329	1858	1858	1858	1858	0
399	20241112	143000	494355329	1858	1857	1858	1856	753
400	20241112	142900	492957625	1857	1857	1857	1857	0
401	20241112	142800	492957625	1857	1857	1857	1857	0
402	20241112	142700	492957625	1857	1857	1857	1857	657
403	20241112	142600	491737576	1858	1859	1859	1858	600
404	20241112	142500	490622729	1865	1865	1865	1865	26
405	20241112	142400	490574239	1865	1865	1865	1865	0
406	20241112	142300	490574239	1865	1865	1865	1865	20
407	20241112	142200	490536939	1858	1858	1858	1858	0
408	20241112	142100	490536939	1858	1859	1859	1858	1999
409	20241112	142000	486821997	1859	1859	1859	1859	0
410	20241112	141900	486821997	1859	1860	1860	1859	42
411	20241112	141800	486743893	1861	1861	1861	1861	0
412	20241112	141700	486743893	1861	1861	1861	1861	598
413	20241112	141600	485631015	1861	1863	1863	1861	700
414	20241112	141500	484328302	1863	1863	1863	1863	300
415	20241112	141400	483769402	1866	1866	1866	1866	20
416	20241112	141300	483732082	1866	1866	1866	1866	528
417	20241112	141200	482746834	1866	1868	1868	1866	170
418	20241112	141100	482429400	1868	1868	1868	1868	0
419	20241112	141000	482429400	1868	1868	1868	1868	9
420	20241112	140900	482412588	1868	1868	1868	1868	5
421	20241112	140800	482403248	1868	1868	1868	1868	539
422	20241112	140700	481396396	1872	1871	1872	1871	24
423	20241112	140600	481351491	1872	1872	1872	1872	0
424	20241112	140500	481351491	1872	1872	1872	1872	0
425	20241112	140400	481351491	1872	1872	1872	1872	0
426	20241112	140300	481351491	1872	1872	1872	1872	0
427	20241112	140200	481351491	1872	1872	1872	1872	60
428	20241112	140100	481239171	1872	1872	1872	1872	40
429	20241112	140000	481164291	1871	1871	1871	1871	0
430	20241112	135900	481164291	1871	1871	1871	1871	26
431	20241112	135800	481115645	1871	1872	1872	1871	15
432	20241112	135700	481087568	1872	1872	1873	1872	9
433	20241112	135600	481070719	1872	1872	1872	1872	50
434	20241112	135500	480977119	1873	1873	1873	1873	50
435	20241112	135400	480883469	1869	1869	1869	1869	0
436	20241112	135300	480883469	1869	1869	1869	1869	643
437	20241112	135200	479681702	1869	1868	1869	1868	494
438	20241112	135100	478758909	1859	1859	1859	1859	0
439	20241112	135000	478758909	1859	1859	1859	1859	0
440	20241112	134900	478758909	1859	1859	1859	1859	1119
441	20241112	134800	476678688	1860	1861	1861	1860	2
442	20241112	134700	476674967	1864	1863	1864	1862	4
443	20241112	134600	476667514	1864	1866	1866	1864	3
444	20241112	134500	476661919	1867	1859	1867	1859	51
445	20241112	134400	476567102	1869	1859	1869	1859	1531
446	20241112	134300	473720953	1859	1859	1859	1858	170
447	20241112	134200	473405023	1859	1859	1859	1859	0
448	20241112	134100	473405023	1859	1869	1869	1859	252
449	20241112	134000	472935555	1869	1858	1869	1858	306
450	20241112	133900	472363707	1857	1857	1857	1857	0
451	20241112	133800	472363707	1857	1858	1858	1857	99
452	20241112	133700	472179831	1856	1856	1856	1856	0
453	20241112	133600	472179831	1856	1856	1856	1856	0
454	20241112	133500	472179831	1856	1856	1856	1856	139
455	20241112	133400	471921847	1856	1863	1863	1856	323
456	20241112	133300	471322296	1863	1863	1863	1863	0
457	20241112	133200	471322296	1863	1858	1863	1858	1011
458	20241112	133100	469443853	1858	1860	1860	1858	823
459	20241112	133000	467914581	1860	1869	1869	1860	124
460	20241112	132900	467683091	1870	1870	1870	1870	1
461	20241112	132800	467681221	1870	1870	1870	1870	0
462	20241112	132700	467681221	1870	1870	1870	1870	50
463	20241112	132600	467587721	1873	1873	1873	1873	0
464	20241112	132500	467587721	1873	1873	1873	1873	40
465	20241112	132400	467512801	1873	1873	1873	1873	0
466	20241112	132300	467512801	1873	1874	1874	1873	1158
467	20241112	132200	465343619	1874	1874	1874	1874	0
468	20241112	132100	465343619	1874	1874	1874	1874	4752
469	20241112	132000	456438371	1874	1874	1874	1873	188
470	20241112	131900	456086178	1874	1874	1874	1874	1
471	20241112	131800	456084304	1873	1873	1873	1873	0
472	20241112	131700	456084304	1873	1890	1892	1852	2975
473	20241112	131600	450544578	1881	1880	1881	1880	202
474	20241112	131500	450164734	1880	1877	1885	1877	611
475	20241112	131400	449013854	1876	1872	1876	1872	1654
476	20241112	131300	445914458	1866	1872	1872	1866	91
477	20241112	131200	445744634	1873	1871	1873	1871	1322
478	20241112	131100	443270125	1870	1870	1870	1870	300
479	20241112	131000	442709125	1870	1870	1870	1870	0
480	20241112	130900	442709125	1870	1870	1870	1870	62
481	20241112	130800	442593185	1870	1860	1870	1860	3
482	20241112	130700	442587585	1860	1863	1863	1859	16
483	20241112	130600	442557810	1865	1867	1870	1865	203
484	20241112	130500	442178703	1870	1864	1870	1864	511
485	20241112	130400	441225189	1864	1864	1864	1864	35
486	20241112	130300	441159949	1853	1852	1853	1852	3670
487	20241112	130200	434359783	1850	1853	1853	1850	397
488	20241112	130100	433624936	1853	1868	1868	1850	2527
489	20241112	130000	428946812	1879	1866	1879	1850	10245
490	20241112	125900	409949298	1855	1855	1865	1852	2362
491	20241112	125800	405573467	1852	1864	1864	1852	575
492	20241112	125700	404505966	1864	1865	1865	1864	1457
493	20241112	125600	401788662	1865	1870	1870	1865	1618
494	20241112	125500	398765513	1870	1874	1874	1870	1505
495	20241112	125400	395948369	1873	1873	1873	1873	0
496	20241112	125300	395948369	1873	1878	1878	1873	1834
497	20241112	125200	392510156	1878	1878	1878	1878	1605
498	20241112	125100	389495966	1878	1878	1879	1878	1319
499	20241112	125000	387018665	1878	1882	1882	1878	470
500	20241112	124900	386134133	1882	1882	1882	1882	2050
501	20241112	124800	382276033	1882	1881	1882	1880	2219
502	20241112	124700	378102517	1894	1882	1894	1881	100
503	20241112	124600	377913747	1897	1891	1897	1891	180
504	20241112	124500	377572712	1895	1895	1895	1895	0
505	20241112	124400	377572712	1895	1895	1895	1895	0
506	20241112	124300	377572712	1895	1894	1895	1894	24
507	20241112	124200	377527234	1881	1881	1881	1881	2
508	20241112	124100	377523472	1881	1881	1881	1881	6
509	20241112	124000	377512186	1881	1881	1881	1881	3
510	20241112	123900	377506543	1881	1884	1884	1881	41
511	20241112	123800	377429384	1901	1901	1901	1901	0
512	20241112	123700	377429384	1901	1901	1901	1901	0
513	20241112	123600	377429384	1901	1900	1901	1900	46
514	20241112	123500	377341951	1901	1901	1901	1901	0
515	20241112	123400	377341951	1901	1901	1901	1901	60
516	20241112	123300	377227891	1901	1900	1901	1900	1790
517	20241112	123200	373826701	1900	1900	1900	1900	200
518	20241112	123100	373446701	1900	1900	1900	1899	53
519	20241112	123000	373346002	1900	1879	1900	1879	2700
520	20241112	122900	368267950	1872	1878	1880	1872	3993
521	20241112	122800	360791764	1879	1885	1885	1879	3427
522	20241112	122700	354348112	1885	1887	1890	1885	346
523	20241112	122600	353695094	1888	1894	1894	1888	3662
524	20241112	122500	346771768	1893	1896	1896	1893	1441
525	20241112	122400	344041133	1896	1897	1897	1896	19
526	20241112	122300	344005095	1897	1897	1897	1897	12
527	20241112	122200	343982331	1893	1895	1895	1893	830
528	20241112	122100	342409774	1897	1897	1897	1897	0
529	20241112	122000	342409774	1897	1897	1897	1897	150
530	20241112	121900	342125224	1896	1903	1903	1896	10667
531	20241112	121800	321847793	1903	1903	1903	1903	0
532	20241112	121700	321847793	1903	1903	1903	1903	340
533	20241112	121600	321200773	1903	1909	1910	1903	1198
534	20241112	121500	318919306	1909	1909	1909	1909	0
535	20241112	121400	318919306	1909	1909	1909	1909	0
536	20241112	121300	318919306	1909	1909	1909	1909	0
537	20241112	121200	318919306	1909	1909	1909	1909	50
538	20241112	121100	318823856	1907	1907	1907	1907	50
539	20241112	121000	318728506	1907	1909	1909	1907	170
540	20241112	120900	318404116	1909	1908	1909	1908	100
541	20241112	120800	318213266	1908	1908	1908	1908	50
542	20241112	120700	318117866	1908	1908	1908	1908	0
543	20241112	120600	318117866	1908	1908	1908	1908	155
544	20241112	120500	317822126	1909	1909	1909	1909	145
545	20241112	120400	317545321	1910	1911	1911	1910	3052
546	20241112	120300	311715847	1911	1911	1911	1911	447
547	20241112	120200	310861630	1911	1911	1911	1911	0
548	20241112	120100	310861630	1911	1911	1911	1911	0
549	20241112	120000	310861630	1911	1911	1911	1911	145
550	20241112	115900	310584535	1920	1920	1920	1920	0
551	20241112	115800	310584535	1920	1920	1920	1920	0
552	20241112	115700	310584535	1920	1920	1920	1920	4
553	20241112	115600	310576855	1920	1920	1920	1920	2
554	20241112	115500	310573015	1922	1922	1922	1922	107
555	20241112	115400	310367361	1922	1922	1922	1922	0
556	20241112	115300	310367361	1922	1922	1922	1922	0
557	20241112	115200	310367361	1922	1922	1922	1922	9
558	20241112	115100	310350063	1922	1922	1922	1922	1
559	20241112	115000	310348141	1910	1911	1911	1910	1138
560	20241112	114900	308173502	1911	1911	1911	1911	0
561	20241112	114800	308173502	1911	1911	1911	1911	0
562	20241112	114700	308173502	1911	1911	1911	1911	0
563	20241112	114600	308173502	1911	1920	1920	1911	3877
564	20241112	114500	300753885	1920	1920	1920	1920	174
565	20241112	114400	300419805	1928	1928	1928	1928	0
566	20241112	114300	300419805	1928	1928	1928	1928	2
567	20241112	114200	300415949	1916	1916	1916	1916	0
568	20241112	114100	300415949	1916	1918	1918	1916	1571
569	20241112	114000	297404867	1932	1932	1932	1932	0
570	20241112	113900	297404867	1932	1932	1932	1932	0
571	20241112	113800	297404867	1932	1932	1932	1932	0
572	20241112	113700	297404867	1932	1932	1932	1932	0
573	20241112	113600	297404867	1932	1932	1932	1932	0
574	20241112	113500	297404867	1932	1932	1932	1932	0
575	20241112	113400	297404867	1932	1932	1932	1932	0
576	20241112	113300	297404867	1932	1928	1932	1928	113
577	20241112	113200	297186581	1926	1926	1926	1926	100
578	20241112	113100	296993981	1926	1926	1926	1926	0
579	20241112	113000	296993981	1926	1926	1926	1926	1
580	20241112	112900	296992055	1924	1924	1924	1924	0
581	20241112	112800	296992055	1924	1915	1924	1915	763
582	20241112	112700	295526410	1911	1911	1911	1911	0
583	20241112	112600	295526410	1911	1911	1911	1911	185
584	20241112	112500	295172875	1911	1913	1913	1911	20
585	20241112	112400	295134645	1923	1923	1923	1923	100
586	20241112	112300	294942345	1923	1911	1923	1910	1574
587	20241112	112200	291935969	1911	1914	1914	1911	155
588	20241112	112100	291639737	1914	1924	1924	1914	74
589	20241112	112000	291497871	1911	1912	1912	1911	400
590	20241112	111900	290733217	1912	1912	1912	1912	81
591	20241112	111800	290578345	1914	1914	1914	1914	0
592	20241112	111700	290578345	1914	1914	1914	1914	426
593	20241112	111600	289762981	1914	1914	1914	1914	5
594	20241112	111500	289753411	1914	1916	1916	1914	4241
595	20241112	111400	281630245	1916	1917	1917	1916	55
596	20241112	111300	281524812	1916	1916	1916	1916	0
597	20241112	111200	281524812	1916	1918	1927	1916	1359
598	20241112	111100	278919229	1918	1917	1918	1917	967
599	20241112	111000	277064525	1917	1917	1917	1917	30
600	20241112	110900	277007015	1927	1927	1927	1927	21
601	20241112	110800	276966548	1927	1927	1927	1927	80
602	20241112	110700	276812388	1927	1927	1927	1927	27
603	20241112	110600	276760359	1915	1915	1915	1915	0
604	20241112	110500	276760359	1915	1915	1915	1915	50
605	20241112	110400	276664609	1914	1914	1914	1914	1
606	20241112	110300	276662695	1914	1910	1914	1910	169
607	20241112	110200	276339365	1914	1914	1914	1914	0
608	20241112	110100	276339365	1914	1914	1914	1914	40
609	20241112	110000	276262805	1914	1914	1914	1914	0
610	20241112	105900	276262805	1914	1914	1914	1914	10
611	20241112	105800	276243665	1914	1914	1914	1914	0
612	20241112	105700	276243665	1914	1914	1914	1914	20
613	20241112	105600	276205385	1914	1914	1914	1914	1
614	20241112	105500	276203471	1913	1921	1921	1913	1540
615	20241112	105400	273253915	1921	1921	1921	1921	0
616	20241112	105300	273253915	1921	1921	1921	1921	11
617	20241112	105200	273232784	1922	1933	1933	1922	14948
618	20241112	105100	244386774	1937	1937	1937	1937	0
619	20241112	105000	244386774	1937	1940	1940	1937	737
620	20241112	104900	242957630	1940	1940	1940	1940	181
621	20241112	104800	242606490	1950	1950	1950	1950	1
622	20241112	104700	242604540	1940	1940	1940	1940	0
623	20241112	104600	242604540	1940	1950	1950	1940	42
624	20241112	104500	242523040	1940	1940	1942	1940	2506
625	20241112	104400	237658683	1940	1940	1940	1937	53
626	20241112	104300	237555866	1940	1940	1940	1940	0
627	20241112	104200	237555866	1940	1940	1940	1940	0
628	20241112	104100	237555866	1940	1940	1940	1940	1
629	20241112	104000	237553926	1937	1940	1940	1937	157
630	20241112	103900	237249487	1940	1940	1940	1940	783
631	20241112	103800	235730467	1940	1940	1940	1940	1
632	20241112	103700	235728527	1941	1937	1941	1937	592
633	20241112	103600	234580139	1937	1933	1937	1928	587
634	20241112	103500	233448164	1933	1933	1933	1933	69
635	20241112	103400	233314787	1933	1921	1933	1921	615
636	20241112	103300	232126604	1920	1919	1930	1919	2500
637	20241112	103200	227307754	1918	1919	1919	1918	63
638	20241112	103100	227186870	1919	1926	1926	1919	52
639	20241112	103000	227087068	1917	1917	1917	1917	0
640	20241112	102900	227087068	1917	1917	1917	1917	309
641	20241112	102800	226494715	1918	1919	1919	1918	270
642	20241112	102700	225976854	1919	1919	1919	1919	1
643	20241112	102600	225974935	1916	1916	1916	1916	0
644	20241112	102500	225974935	1916	1916	1916	1916	0
645	20241112	102400	225974935	1916	1916	1916	1916	0
646	20241112	102300	225974935	1916	1916	1916	1916	86
647	20241112	102200	225810159	1916	1916	1916	1916	134
648	20241112	102100	225553415	1916	1916	1916	1916	200
649	20241112	102000	225170215	1916	1928	1928	1916	741
650	20241112	101900	223745659	1929	1929	1929	1929	1
651	20241112	101800	223743730	1916	1917	1917	1916	178
652	20241112	101700	223402672	1917	1917	1917	1917	20
653	20241112	101600	223364332	1916	1916	1916	1916	32
654	20241112	101500	223303020	1916	1916	1916	1916	63
655	20241112	101400	223182312	1929	1929	1929	1929	0
656	20241112	101300	223182312	1929	1929	1929	1929	0
657	20241112	101200	223182312	1929	1916	1929	1916	85
658	20241112	101100	223019439	1916	1916	1916	1916	102
659	20241112	101000	222824007	1916	1929	1929	1916	2
660	20241112	100900	222820162	1928	1928	1928	1928	1
661	20241112	100800	222818234	1929	1929	1929	1929	0
662	20241112	100700	222818234	1929	1929	1929	1929	3
663	20241112	100600	222812447	1914	1914	1914	1914	0
664	20241112	100500	222812447	1914	1914	1930	1914	120
665	20241112	100400	222582751	1914	1914	1914	1914	866
666	20241112	100300	220925227	1914	1915	1915	1914	1200
667	20241112	100200	218628388	1932	1932	1932	1932	294
668	20241112	100100	218060380	1932	1915	1932	1915	302
669	20241112	100000	217482016	1915	1914	1915	1914	323
670	20241112	095900	216863541	1932	1932	1932	1932	0
671	20241112	095800	216863541	1932	1932	1932	1932	0
672	20241112	095700	216863541	1932	1914	1932	1914	451
673	20241112	095600	216000309	1932	1914	1934	1914	103
674	20241112	095500	215803109	1914	1919	1919	1914	1524
675	20241112	095400	212884246	1918	1918	1918	1918	0
676	20241112	095300	212884246	1918	1918	1918	1918	38
677	20241112	095200	212811362	1937	1937	1937	1937	1
678	20241112	095100	212809425	1937	1935	1937	1935	127
679	20241112	095000	212563466	1935	1929	1937	1929	779
680	20241112	094900	211058600	1929	1928	1929	1928	46
681	20241112	094800	210969867	1916	1928	1929	1916	264
682	20241112	094700	210460781	1929	1929	1929	1929	2
683	20241112	094600	210456923	1927	1927	1927	1927	1020
684	20241112	094500	208491383	1927	1914	1927	1914	249
685	20241112	094400	208014245	1914	1913	1914	1912	104
686	20241112	094300	207815259	1914	1914	1914	1907	6962
687	20241112	094200	194533203	1914	1914	1914	1911	320
688	20241112	094100	193920732	1914	1914	1914	1910	1111
689	20241112	094000	191798578	1903	1914	1924	1903	948
690	20241112	093900	189991136	1914	1904	1914	1902	1965
691	20241112	093800	186249654	1904	1915	1915	1904	1395
692	20241112	093700	183587423	1914	1915	1915	1914	2
693	20241112	093600	183583594	1940	1940	1940	1940	0
694	20241112	093500	183583594	1940	1921	1940	1915	781
695	20241112	093400	182080334	1919	1910	1919	1910	1178
696	20241112	093300	179827670	1903	1912	1913	1903	1077
697	20241112	093200	177777445	1913	1913	1913	1913	90
698	20241112	093100	177605275	1914	1914	1914	1914	0
699	20241112	093000	177605275	1914	1914	1914	1914	345
700	20241112	092900	176944945	1914	1903	1914	1901	872
701	20241112	092800	175286586	1913	1913	1913	1913	101
702	20241112	092700	175093373	1912	1912	1912	1912	12
703	20241112	092600	175070429	1912	1912	1912	1912	30
704	20241112	092500	175013069	1913	1911	1913	1911	369
705	20241112	092400	174307671	1911	1911	1911	1911	302
706	20241112	092300	173730549	1911	1896	1911	1895	753
707	20241112	092200	172303518	1912	1915	1915	1895	1022
708	20241112	092100	170365366	1898	1898	1915	1896	4969
709	20241112	092000	160937825	1898	1917	1919	1898	1488
710	20241112	091900	158110312	1917	1908	1917	1897	664
711	20241112	091800	156843244	1908	1900	1909	1896	1137
712	20241112	091700	154682874	1900	1919	1919	1900	6243
713	20241112	091600	142815763	1919	1931	1931	1901	3582
714	20241112	091500	135952000	1943	1940	1943	1930	437
715	20241112	091400	135106044	1940	1939	1940	1933	4820
716	20241112	091300	125778669	1939	1941	1941	1939	7032
717	20241112	091200	112135868	1952	1947	1960	1940	1533
718	20241112	091100	109158106	1948	1950	1971	1948	880
719	20241112	091000	107439927	1950	1945	1952	1940	1776
720	20241112	090900	103986226	1945	1961	1961	1942	13857
721	20241112	090800	76895374	1972	1968	1972	1961	1874
722	20241112	090700	73215960	1968	1977	1977	1968	778
723	20241112	090600	71684828	1959	1986	1986	1959	12921
724	20241112	090500	46273565	1986	1980	1988	1978	223
725	20241112	090400	45831877	1980	1970	1980	1969	1697
726	20241112	090300	42485947	1970	1959	1970	1959	1373
727	20241112	090200	39795987	1950	1972	1973	1950	4449
728	20241112	090100	31046862	1988	1990	2015	1971	5524
729	20241112	090000	20072313	1990	2000	2030	1990	9982