KissMeData/133750/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201700	396161831	1876	1876	1876	1876	9562
3	20241113	201600	396161831	1876	1876	1876	1876	0
4	20241113	201500	396161831	1876	1876	1876	1876	0
5	20241113	201400	396161831	1876	1876	1876	1876	0
6	20241113	201300	396161831	1876	1876	1876	1876	0
7	20241113	201200	396161831	1876	1876	1876	1876	0
8	20241113	201100	396161831	1876	1876	1876	1876	0
9	20241113	201000	396161831	1876	1876	1876	1876	0
10	20241113	200900	396161831	1876	1876	1876	1876	0
11	20241113	200800	396161831	1876	1876	1876	1876	0
12	20241113	200700	396161831	1876	1876	1876	1876	0
13	20241113	200600	396161831	1876	1876	1876	1876	0
14	20241113	200500	396161831	1876	1876	1876	1876	0
15	20241113	200400	396161831	1876	1876	1876	1876	0
16	20241113	200300	396161831	1876	1876	1876	1876	0
17	20241113	200200	396161831	1876	1876	1876	1876	0
18	20241113	200100	396161831	1876	1876	1876	1876	0
19	20241113	200000	396161831	1876	1876	1876	1876	0
20	20241113	195900	396161831	1876	1876	1876	1876	0
21	20241113	195800	396161831	1876	1876	1876	1876	0
22	20241113	195700	396161831	1876	1876	1876	1876	0
23	20241113	195600	396161831	1876	1876	1876	1876	0
24	20241113	195500	396161831	1876	1876	1876	1876	0
25	20241113	195400	396161831	1876	1876	1876	1876	0
26	20241113	195300	396161831	1876	1876	1876	1876	0
27	20241113	195200	396161831	1876	1876	1876	1876	0
28	20241113	195100	396161831	1876	1876	1876	1876	0
29	20241113	195000	396161831	1876	1876	1876	1876	0
30	20241113	194900	396161831	1876	1876	1876	1876	0
31	20241113	194800	396161831	1876	1876	1876	1876	0
32	20241113	194700	396161831	1876	1876	1876	1876	9562
33	20241113	194600	396161831	1876	1876	1876	1876	0
34	20241113	194500	396161831	1876	1876	1876	1876	0
35	20241113	194400	396161831	1876	1876	1876	1876	0
36	20241113	194300	396161831	1876	1876	1876	1876	0
37	20241113	194200	396161831	1876	1876	1876	1876	0
38	20241113	194100	396161831	1876	1876	1876	1876	0
39	20241113	194000	396161831	1876	1876	1876	1876	0
40	20241113	193900	396161831	1876	1876	1876	1876	0
41	20241113	193800	396161831	1876	1876	1876	1876	0
42	20241113	193700	396161831	1876	1876	1876	1876	0
43	20241113	193600	396161831	1876	1876	1876	1876	0
44	20241113	193500	396161831	1876	1876	1876	1876	0
45	20241113	193400	396161831	1876	1876	1876	1876	0
46	20241113	193300	396161831	1876	1876	1876	1876	0
47	20241113	193200	396161831	1876	1876	1876	1876	0
48	20241113	193100	396161831	1876	1876	1876	1876	0
49	20241113	193000	396161831	1876	1876	1876	1876	0
50	20241113	192900	396161831	1876	1876	1876	1876	0
51	20241113	192800	396161831	1876	1876	1876	1876	0
52	20241113	192700	396161831	1876	1876	1876	1876	0
53	20241113	192600	396161831	1876	1876	1876	1876	0
54	20241113	192500	396161831	1876	1876	1876	1876	0
55	20241113	192400	396161831	1876	1876	1876	1876	0
56	20241113	192300	396161831	1876	1876	1876	1876	0
57	20241113	192200	396161831	1876	1876	1876	1876	0
58	20241113	192100	396161831	1876	1876	1876	1876	0
59	20241113	192000	396161831	1876	1876	1876	1876	0
60	20241113	191900	396161831	1876	1876	1876	1876	0
61	20241113	191800	396161831	1876	1876	1876	1876	0
62	20241113	191700	396161831	1876	1876	1876	1876	9562
63	20241113	191600	396161831	1876	1876	1876	1876	0
64	20241113	191500	396161831	1876	1876	1876	1876	0
65	20241113	191400	396161831	1876	1876	1876	1876	0
66	20241113	191300	396161831	1876	1876	1876	1876	0
67	20241113	191200	396161831	1876	1876	1876	1876	0
68	20241113	191100	396161831	1876	1876	1876	1876	0
69	20241113	191000	396161831	1876	1876	1876	1876	0
70	20241113	190900	396161831	1876	1876	1876	1876	0
71	20241113	190800	396161831	1876	1876	1876	1876	0
72	20241113	190700	396161831	1876	1876	1876	1876	0
73	20241113	190600	396161831	1876	1876	1876	1876	0
74	20241113	190500	396161831	1876	1876	1876	1876	0
75	20241113	190400	396161831	1876	1876	1876	1876	0
76	20241113	190300	396161831	1876	1876	1876	1876	0
77	20241113	190200	396161831	1876	1876	1876	1876	0
78	20241113	190100	396161831	1876	1876	1876	1876	0
79	20241113	190000	396161831	1876	1876	1876	1876	0
80	20241113	185900	396161831	1876	1876	1876	1876	0
81	20241113	185800	396161831	1876	1876	1876	1876	0
82	20241113	185700	396161831	1876	1876	1876	1876	0
83	20241113	185600	396161831	1876	1876	1876	1876	0
84	20241113	185500	396161831	1876	1876	1876	1876	0
85	20241113	185400	396161831	1876	1876	1876	1876	0
86	20241113	185300	396161831	1876	1876	1876	1876	0
87	20241113	185200	396161831	1876	1876	1876	1876	0
88	20241113	185100	396161831	1876	1876	1876	1876	0
89	20241113	185000	396161831	1876	1876	1876	1876	0
90	20241113	184900	396161831	1876	1876	1876	1876	0
91	20241113	184800	396161831	1876	1876	1876	1876	0
92	20241113	184700	396161831	1876	1876	1876	1876	9562
93	20241113	184600	396161831	1876	1876	1876	1876	0
94	20241113	184500	396161831	1876	1876	1876	1876	0
95	20241113	184400	396161831	1876	1876	1876	1876	0
96	20241113	184300	396161831	1876	1876	1876	1876	0
97	20241113	184200	396161831	1876	1876	1876	1876	0
98	20241113	184100	396161831	1876	1876	1876	1876	0
99	20241113	184000	396161831	1876	1876	1876	1876	0
100	20241113	183900	396161831	1876	1876	1876	1876	0
101	20241113	183800	396161831	1876	1876	1876	1876	0
102	20241113	183700	396161831	1876	1876	1876	1876	0
103	20241113	183600	396161831	1876	1876	1876	1876	0
104	20241113	183500	396161831	1876	1876	1876	1876	0
105	20241113	183400	396161831	1876	1876	1876	1876	0
106	20241113	183300	396161831	1876	1876	1876	1876	0
107	20241113	183200	396161831	1876	1876	1876	1876	0
108	20241113	183100	396161831	1876	1876	1876	1876	0
109	20241113	183000	396161831	1876	1876	1876	1876	0
110	20241113	182900	396161831	1876	1876	1876	1876	0
111	20241113	182800	396161831	1876	1876	1876	1876	0
112	20241113	182700	396161831	1876	1876	1876	1876	0
113	20241113	182600	396161831	1876	1876	1876	1876	0
114	20241113	182500	396161831	1876	1876	1876	1876	0
115	20241113	182400	396161831	1876	1876	1876	1876	0
116	20241113	182300	396161831	1876	1876	1876	1876	0
117	20241113	182200	396161831	1876	1876	1876	1876	0
118	20241113	182100	396161831	1876	1876	1876	1876	0
119	20241113	182000	396161831	1876	1876	1876	1876	0
120	20241113	181900	396161831	1876	1876	1876	1876	0
121	20241113	181800	396161831	1876	1876	1876	1876	0
122	20241113	181700	396161831	1876	1876	1876	1876	9562
123	20241113	181600	396161831	1876	1876	1876	1876	0
124	20241113	181500	396161831	1876	1876	1876	1876	0
125	20241113	181400	396161831	1876	1876	1876	1876	0
126	20241113	181300	396161831	1876	1876	1876	1876	0
127	20241113	181200	396161831	1876	1876	1876	1876	0
128	20241113	181100	396161831	1876	1876	1876	1876	0
129	20241113	181000	396161831	1876	1876	1876	1876	0
130	20241113	180900	396161831	1876	1876	1876	1876	0
131	20241113	180800	396161831	1876	1876	1876	1876	0
132	20241113	180700	396161831	1876	1876	1876	1876	0
133	20241113	180600	396161831	1876	1876	1876	1876	0
134	20241113	180500	396161831	1876	1876	1876	1876	0
135	20241113	180400	396161831	1876	1876	1876	1876	0
136	20241113	180300	396161831	1876	1876	1876	1876	0
137	20241113	180200	396161831	1876	1876	1876	1876	0
138	20241113	180100	396161831	1876	1876	1876	1876	0
139	20241113	180000	396161831	1876	1876	1876	1876	0
140	20241113	175900	396161831	1876	1876	1876	1876	0
141	20241113	175800	396161831	1876	1876	1876	1876	0
142	20241113	175700	396161831	1876	1876	1876	1876	0
143	20241113	175600	396161831	1876	1876	1876	1876	0
144	20241113	175500	396161831	1876	1876	1876	1876	0
145	20241113	175400	396161831	1876	1876	1876	1876	0
146	20241113	175300	396161831	1876	1876	1876	1876	0
147	20241113	175200	396161831	1876	1876	1876	1876	0
148	20241113	175100	396161831	1876	1876	1876	1876	0
149	20241113	175000	396161831	1876	1876	1876	1876	0
150	20241113	174900	396161831	1876	1876	1876	1876	0
151	20241113	174800	396161831	1876	1876	1876	1876	0
152	20241113	174700	396161831	1876	1876	1876	1876	9562
153	20241113	174600	396161831	1876	1876	1876	1876	0
154	20241113	174500	396161831	1876	1876	1876	1876	0
155	20241113	174400	396161831	1876	1876	1876	1876	0
156	20241113	174300	396161831	1876	1876	1876	1876	0
157	20241113	174200	396161831	1876	1876	1876	1876	0
158	20241113	174100	396161831	1876	1876	1876	1876	0
159	20241113	174000	396161831	1876	1876	1876	1876	0
160	20241113	173900	396161831	1876	1876	1876	1876	0
161	20241113	173800	396161831	1876	1876	1876	1876	0
162	20241113	173700	396161831	1876	1876	1876	1876	0
163	20241113	173600	396161831	1876	1876	1876	1876	0
164	20241113	173500	396161831	1876	1876	1876	1876	0
165	20241113	173400	396161831	1876	1876	1876	1876	0
166	20241113	173300	396161831	1876	1876	1876	1876	0
167	20241113	173200	396161831	1876	1876	1876	1876	0
168	20241113	173100	396161831	1876	1876	1876	1876	0
169	20241113	173000	396161831	1876	1876	1876	1876	0
170	20241113	172900	396161831	1876	1876	1876	1876	0
171	20241113	172800	396161831	1876	1876	1876	1876	0
172	20241113	172700	396161831	1876	1876	1876	1876	0
173	20241113	172600	396161831	1876	1876	1876	1876	0
174	20241113	172500	396161831	1876	1876	1876	1876	0
175	20241113	172400	396161831	1876	1876	1876	1876	0
176	20241113	172300	396161831	1876	1876	1876	1876	0
177	20241113	172200	396161831	1876	1876	1876	1876	0
178	20241113	172100	396161831	1876	1876	1876	1876	0
179	20241113	172000	396161831	1876	1876	1876	1876	0
180	20241113	171900	396161831	1876	1876	1876	1876	0
181	20241113	171800	396161831	1876	1876	1876	1876	0
182	20241113	171700	396161831	1876	1876	1876	1876	9562
183	20241113	171600	396161831	1876	1876	1876	1876	0
184	20241113	171500	396161831	1876	1876	1876	1876	0
185	20241113	171400	396161831	1876	1876	1876	1876	0
186	20241113	171300	396161831	1876	1876	1876	1876	0
187	20241113	171200	396161831	1876	1876	1876	1876	0
188	20241113	171100	396161831	1876	1876	1876	1876	0
189	20241113	171000	396161831	1876	1876	1876	1876	0
190	20241113	170900	396161831	1876	1876	1876	1876	0
191	20241113	170800	396161831	1876	1876	1876	1876	0
192	20241113	170700	396161831	1876	1876	1876	1876	0
193	20241113	170600	396161831	1876	1876	1876	1876	0
194	20241113	170500	396161831	1876	1876	1876	1876	0
195	20241113	170400	396161831	1876	1876	1876	1876	0
196	20241113	170300	396161831	1876	1876	1876	1876	0
197	20241113	170200	396161831	1876	1876	1876	1876	0
198	20241113	170100	396161831	1876	1876	1876	1876	0
199	20241113	170000	396161831	1876	1876	1876	1876	0
200	20241113	165900	396161831	1876	1876	1876	1876	0
201	20241113	165800	396161831	1876	1876	1876	1876	0
202	20241113	165700	396161831	1876	1876	1876	1876	0
203	20241113	165600	396161831	1876	1876	1876	1876	0
204	20241113	165500	396161831	1876	1876	1876	1876	0
205	20241113	165400	396161831	1876	1876	1876	1876	0
206	20241113	165300	396161831	1876	1876	1876	1876	0
207	20241113	165200	396161831	1876	1876	1876	1876	0
208	20241113	165100	396161831	1876	1876	1876	1876	0
209	20241113	165000	396161831	1876	1876	1876	1876	0
210	20241113	164900	396161831	1876	1876	1876	1876	0
211	20241113	164800	396161831	1876	1876	1876	1876	0
212	20241113	164700	396161831	1876	1876	1876	1876	9562
213	20241113	164600	396161831	1876	1876	1876	1876	0
214	20241113	164500	396161831	1876	1876	1876	1876	0
215	20241113	164400	396161831	1876	1876	1876	1876	0
216	20241113	164300	396161831	1876	1876	1876	1876	0
217	20241113	164200	396161831	1876	1876	1876	1876	0
218	20241113	164100	396161831	1876	1876	1876	1876	0
219	20241113	164000	396161831	1876	1876	1876	1876	0
220	20241113	163900	396161831	1876	1876	1876	1876	0
221	20241113	163800	396161831	1876	1876	1876	1876	0
222	20241113	163700	396161831	1876	1876	1876	1876	0
223	20241113	163600	396161831	1876	1876	1876	1876	0
224	20241113	163500	396161831	1876	1876	1876	1876	0
225	20241113	163400	396161831	1876	1876	1876	1876	0
226	20241113	163300	396161831	1876	1876	1876	1876	0
227	20241113	163200	396161831	1876	1876	1876	1876	0
228	20241113	163100	396161831	1876	1876	1876	1876	0
229	20241113	163000	396161831	1876	1876	1876	1876	0
230	20241113	162900	396161831	1876	1876	1876	1876	0
231	20241113	162800	396161831	1876	1876	1876	1876	0
232	20241113	162700	396161831	1876	1876	1876	1876	0
233	20241113	162600	396161831	1876	1876	1876	1876	0
234	20241113	162500	396161831	1876	1876	1876	1876	0
235	20241113	162400	396161831	1876	1876	1876	1876	0
236	20241113	162300	396161831	1876	1876	1876	1876	0
237	20241113	162200	396161831	1876	1876	1876	1876	0
238	20241113	162100	396161831	1876	1876	1876	1876	0
239	20241113	162000	396161831	1876	1876	1876	1876	0
240	20241113	161900	396161831	1876	1876	1876	1876	0
241	20241113	161800	396161831	1876	1876	1876	1876	0
242	20241113	161700	396161831	1876	1876	1876	1876	9562
243	20241113	161600	396161831	1876	1876	1876	1876	0
244	20241113	161500	396161831	1876	1876	1876	1876	0
245	20241113	161400	396161831	1876	1876	1876	1876	0
246	20241113	161300	396161831	1876	1876	1876	1876	0
247	20241113	161200	396161831	1876	1876	1876	1876	0
248	20241113	161100	396161831	1876	1876	1876	1876	0
249	20241113	161000	396161831	1876	1876	1876	1876	0
250	20241113	160900	396161831	1876	1876	1876	1876	0
251	20241113	160800	396161831	1876	1876	1876	1876	0
252	20241113	160700	396161831	1876	1876	1876	1876	0
253	20241113	160600	396161831	1876	1876	1876	1876	0
254	20241113	160500	396161831	1876	1876	1876	1876	0
255	20241113	160400	396161831	1876	1876	1876	1876	0
256	20241113	160300	396161831	1876	1876	1876	1876	0
257	20241113	160200	396161831	1876	1876	1876	1876	0
258	20241113	160100	396161831	1876	1876	1876	1876	0
259	20241113	160000	396161831	1876	1876	1876	1876	0
260	20241113	155900	396161831	1876	1876	1876	1876	0
261	20241113	155800	396161831	1876	1876	1876	1876	0
262	20241113	155700	396161831	1876	1876	1876	1876	0
263	20241113	155600	396161831	1876	1876	1876	1876	0
264	20241113	155500	396161831	1876	1876	1876	1876	0
265	20241113	155400	396161831	1876	1876	1876	1876	0
266	20241113	155300	396161831	1876	1876	1876	1876	0
267	20241113	155200	396161831	1876	1876	1876	1876	0
268	20241113	155100	396161831	1876	1876	1876	1876	0
269	20241113	155000	396161831	1876	1876	1876	1876	0
270	20241113	154900	396161831	1876	1876	1876	1876	0
271	20241113	154800	396161831	1876	1876	1876	1876	0
272	20241113	154700	396161831	1876	1876	1876	1876	9562
273	20241113	154600	396161831	1876	1876	1876	1876	0
274	20241113	154500	396161831	1876	1876	1876	1876	0
275	20241113	154400	396161831	1876	1876	1876	1876	0
276	20241113	154300	396161831	1876	1876	1876	1876	0
277	20241113	154200	396161831	1876	1876	1876	1876	0
278	20241113	154100	396161831	1876	1876	1876	1876	0
279	20241113	154000	396161831	1876	1876	1876	1876	0
280	20241113	153900	396161831	1876	1876	1876	1876	0
281	20241113	153800	396161831	1876	1876	1876	1876	0
282	20241113	153700	396161831	1876	1876	1876	1876	0
283	20241113	153600	396161831	1876	1876	1876	1876	0
284	20241113	153500	396161831	1876	1876	1876	1876	0
285	20241113	153400	396161831	1876	1876	1876	1876	0
286	20241113	153300	396161831	1876	1876	1876	1876	0
287	20241113	153200	396161831	1876	1876	1876	1876	0
288	20241113	153100	396161831	1876	1876	1876	1876	0
289	20241113	153000	396161831	1876	1876	1876	1876	9562
290	20241113	152900	378223519	1880	1880	1880	1880	0
291	20241113	152800	378223519	1880	1880	1880	1880	0
292	20241113	152700	378223519	1880	1880	1880	1880	0
293	20241113	152600	378223519	1880	1880	1880	1880	0
294	20241113	152500	378223519	1880	1880	1880	1880	0
295	20241113	152400	378223519	1880	1880	1880	1880	0
296	20241113	152300	378223519	1880	1880	1880	1880	0
297	20241113	152200	378223519	1880	1880	1880	1880	0
298	20241113	152100	378223519	1880	1880	1880	1880	0
299	20241113	152000	378223519	1880	1880	1880	1880	0
300	20241113	151900	378223519	1880	1880	1880	1880	10
301	20241113	151800	378204719	1880	1879	1880	1879	22
302	20241113	151700	378163367	1879	1882	1882	1879	205
303	20241113	151600	377777572	1883	1883	1883	1883	0
304	20241113	151500	377777572	1883	1883	1883	1883	500
305	20241113	151400	376836072	1884	1884	1884	1882	501
306	20241113	151300	375892608	1882	1882	1882	1882	1000
307	20241113	151200	374010608	1880	1880	1880	1880	500
308	20241113	151100	373070608	1880	1877	1880	1877	2085
309	20241113	151000	369152690	1877	1877	1877	1877	31
310	20241113	150900	369094503	1879	1879	1879	1879	0
311	20241113	150800	369094503	1879	1879	1879	1879	0
312	20241113	150700	369094503	1879	1879	1879	1879	0
313	20241113	150600	369094503	1879	1879	1879	1879	0
314	20241113	150500	369094503	1879	1877	1879	1877	562
315	20241113	150400	368039575	1877	1877	1877	1877	10
316	20241113	150300	368020805	1877	1877	1877	1877	0
317	20241113	150200	368020805	1877	1877	1877	1877	521
318	20241113	150100	367042888	1879	1879	1879	1879	266
319	20241113	150000	366543074	1877	1877	1877	1877	476
320	20241113	145900	365649622	1882	1882	1882	1882	0
321	20241113	145800	365649622	1882	1879	1882	1879	9
322	20241113	145700	365632708	1879	1877	1879	1876	3167
323	20241113	145600	359691378	1881	1881	1881	1881	0
324	20241113	145500	359691378	1881	1881	1881	1881	0
325	20241113	145400	359691378	1881	1881	1881	1881	0
326	20241113	145300	359691378	1881	1881	1881	1881	3
327	20241113	145200	359685735	1882	1882	1882	1882	0
328	20241113	145100	359685735	1882	1881	1882	1881	10
329	20241113	145000	359666924	1881	1881	1881	1881	50
330	20241113	144900	359572874	1881	1881	1881	1881	0
331	20241113	144800	359572874	1881	1872	1881	1872	1989
332	20241113	144700	355848457	1872	1872	1872	1872	11
333	20241113	144600	355827865	1872	1872	1872	1872	1
334	20241113	144500	355825993	1872	1873	1873	1872	1521
335	20241113	144400	352978581	1882	1876	1882	1876	445
336	20241113	144300	352143755	1876	1876	1876	1876	26
337	20241113	144200	352094979	1874	1883	1883	1874	678
338	20241113	144100	350822581	1880	1880	1880	1880	0
339	20241113	144000	350822581	1880	1880	1880	1880	1
340	20241113	143900	350820701	1880	1880	1880	1880	1063
341	20241113	143800	348822261	1883	1876	1883	1876	2
342	20241113	143700	348818502	1883	1883	1883	1883	0
343	20241113	143600	348818502	1883	1883	1883	1883	0
344	20241113	143500	348818502	1883	1883	1883	1883	0
345	20241113	143400	348818502	1883	1883	1883	1883	0
346	20241113	143300	348818502	1883	1883	1883	1883	0
347	20241113	143200	348818502	1883	1883	1883	1883	0
348	20241113	143100	348818502	1883	1883	1883	1883	0
349	20241113	143000	348818502	1883	1883	1883	1883	100
350	20241113	142900	348630202	1883	1883	1883	1883	0
351	20241113	142800	348630202	1883	1883	1883	1883	0
352	20241113	142700	348630202	1883	1883	1883	1883	0
353	20241113	142600	348630202	1883	1883	1883	1883	1
354	20241113	142500	348628319	1873	1875	1875	1873	1222
355	20241113	142400	346339407	1884	1880	1884	1880	4225
356	20241113	142300	338379672	1880	1880	1880	1880	0
357	20241113	142200	338379672	1880	1880	1880	1880	1
358	20241113	142100	338377792	1872	1874	1874	1872	1534
359	20241113	142000	335505792	1874	1874	1874	1874	50
360	20241113	141900	335412092	1874	1875	1875	1874	100
361	20241113	141800	335224691	1874	1874	1874	1874	0
362	20241113	141700	335224691	1874	1874	1874	1874	0
363	20241113	141600	335224691	1874	1874	1874	1874	0
364	20241113	141500	335224691	1874	1874	1874	1874	0
365	20241113	141400	335224691	1874	1874	1874	1874	248
366	20241113	141300	334759939	1875	1875	1875	1875	0
367	20241113	141200	334759939	1875	1875	1875	1875	829
368	20241113	141100	333205564	1875	1877	1877	1875	300
369	20241113	141000	332642662	1877	1877	1877	1877	33
370	20241113	140900	332580721	1885	1885	1885	1885	0
371	20241113	140800	332580721	1885	1885	1885	1885	0
372	20241113	140700	332580721	1885	1885	1885	1885	0
373	20241113	140600	332580721	1885	1885	1885	1885	0
374	20241113	140500	332580721	1885	1885	1885	1885	0
375	20241113	140400	332580721	1885	1885	1885	1885	0
376	20241113	140300	332580721	1885	1885	1885	1885	0
377	20241113	140200	332580721	1885	1885	1885	1885	0
378	20241113	140100	332580721	1885	1885	1885	1885	0
379	20241113	140000	332580721	1885	1885	1885	1885	0
380	20241113	135900	332580721	1885	1885	1885	1885	0
381	20241113	135800	332580721	1885	1885	1885	1885	0
382	20241113	135700	332580721	1885	1885	1885	1885	0
383	20241113	135600	332580721	1885	1885	1885	1885	0
384	20241113	135500	332580721	1885	1885	1885	1885	0
385	20241113	135400	332580721	1885	1885	1885	1885	0
386	20241113	135300	332580721	1885	1885	1885	1885	200
387	20241113	135200	332203721	1885	1885	1885	1885	0
388	20241113	135100	332203721	1885	1885	1885	1885	10
389	20241113	135000	332184871	1885	1885	1885	1885	0
390	20241113	134900	332184871	1885	1885	1885	1885	111
391	20241113	134800	331975636	1885	1885	1885	1885	0
392	20241113	134700	331975636	1885	1885	1885	1885	12
393	20241113	134600	331953016	1885	1885	1885	1885	0
394	20241113	134500	331953016	1885	1885	1885	1885	40
395	20241113	134400	331877616	1885	1885	1885	1885	0
396	20241113	134300	331877616	1885	1885	1885	1885	137
397	20241113	134200	331619371	1886	1886	1886	1886	0
398	20241113	134100	331619371	1886	1886	1886	1886	0
399	20241113	134000	331619371	1886	1886	1886	1886	0
400	20241113	133900	331619371	1886	1875	1886	1875	2250
401	20241113	133800	327400071	1875	1875	1875	1875	12295
402	20241113	133700	304346946	1874	1874	1874	1874	0
403	20241113	133600	304346946	1874	1874	1874	1874	250
404	20241113	133500	303878446	1887	1887	1887	1887	24
405	20241113	133400	303833158	1880	1880	1880	1880	0
406	20241113	133300	303833158	1880	1880	1880	1880	0
407	20241113	133200	303833158	1880	1880	1880	1880	0
408	20241113	133100	303833158	1880	1879	1880	1879	451
409	20241113	133000	302985478	1879	1879	1879	1879	100
410	20241113	132900	302797578	1879	1879	1879	1879	0
411	20241113	132800	302797578	1879	1879	1879	1879	14
412	20241113	132700	302771272	1879	1879	1879	1879	0
413	20241113	132600	302771272	1879	1879	1879	1879	0
414	20241113	132500	302771272	1879	1879	1879	1879	0
415	20241113	132400	302771272	1879	1879	1879	1879	0
416	20241113	132300	302771272	1879	1879	1879	1879	0
417	20241113	132200	302771272	1879	1870	1879	1870	601
418	20241113	132100	301647393	1870	1870	1870	1870	0
419	20241113	132000	301647393	1870	1870	1870	1870	400
420	20241113	131900	300899393	1870	1870	1870	1870	0
421	20241113	131800	300899393	1870	1870	1870	1870	800
422	20241113	131700	299403393	1870	1870	1870	1870	0
423	20241113	131600	299403393	1870	1870	1870	1870	0
424	20241113	131500	299403393	1870	1870	1870	1870	0
425	20241113	131400	299403393	1870	1870	1870	1870	0
426	20241113	131300	299403393	1870	1870	1870	1870	16
427	20241113	131200	299373473	1880	1880	1880	1880	0
428	20241113	131100	299373473	1880	1880	1880	1880	1
429	20241113	131000	299371593	1878	1878	1878	1878	532
430	20241113	130900	298372497	1878	1878	1878	1878	0
431	20241113	130800	298372497	1878	1878	1878	1878	0
432	20241113	130700	298372497	1878	1878	1878	1878	1
433	20241113	130600	298370619	1878	1878	1878	1878	0
434	20241113	130500	298370619	1878	1878	1878	1878	0
435	20241113	130400	298370619	1878	1878	1878	1878	1
436	20241113	130300	298368741	1869	1869	1869	1869	200
437	20241113	130200	297994941	1869	1869	1869	1869	86
438	20241113	130100	297834207	1877	1877	1877	1877	100
439	20241113	130000	297646507	1878	1878	1878	1878	0
440	20241113	125900	297646507	1878	1878	1878	1878	6
441	20241113	125800	297635239	1873	1873	1873	1873	119
442	20241113	125700	297412352	1873	1873	1873	1873	415
443	20241113	125600	296635057	1878	1878	1878	1878	0
444	20241113	125500	296635057	1878	1878	1878	1878	0
445	20241113	125400	296635057	1878	1878	1878	1878	100
446	20241113	125300	296447257	1878	1878	1878	1878	0
447	20241113	125200	296447257	1878	1878	1878	1878	0
448	20241113	125100	296447257	1878	1878	1878	1878	0
449	20241113	125000	296447257	1878	1878	1878	1878	30
450	20241113	124900	296390917	1870	1870	1870	1870	1687
451	20241113	124800	293236227	1871	1878	1878	1871	250
452	20241113	124700	292768437	1873	1873	1873	1873	0
453	20241113	124600	292768437	1873	1873	1873	1873	0
454	20241113	124500	292768437	1873	1873	1873	1873	0
455	20241113	124400	292768437	1873	1873	1873	1872	2207
456	20241113	124300	288635744	1875	1875	1875	1875	0
457	20241113	124200	288635744	1875	1875	1875	1875	98
458	20241113	124100	288451994	1875	1875	1875	1875	0
459	20241113	124000	288451994	1875	1875	1875	1875	563
460	20241113	123900	287396369	1875	1875	1875	1875	0
461	20241113	123800	287396369	1875	1876	1876	1875	310
462	20241113	123700	286815097	1875	1875	1875	1875	0
463	20241113	123600	286815097	1875	1875	1875	1875	0
464	20241113	123500	286815097	1875	1875	1875	1875	0
465	20241113	123400	286815097	1875	1875	1875	1875	0
466	20241113	123300	286815097	1875	1876	1876	1875	100
467	20241113	123200	286627549	1878	1878	1878	1878	0
468	20241113	123100	286627549	1878	1878	1878	1878	0
469	20241113	123000	286627549	1878	1878	1878	1878	701
470	20241113	122900	285311071	1881	1881	1881	1881	1
471	20241113	122800	285309190	1878	1878	1878	1878	0
472	20241113	122700	285309190	1878	1878	1878	1878	4
473	20241113	122600	285301678	1882	1882	1882	1882	1
474	20241113	122500	285299796	1877	1877	1877	1877	0
475	20241113	122400	285299796	1877	1877	1877	1877	0
476	20241113	122300	285299796	1877	1877	1877	1877	0
477	20241113	122200	285299796	1877	1877	1877	1877	0
478	20241113	122100	285299796	1877	1877	1877	1877	0
479	20241113	122000	285299796	1877	1877	1877	1877	0
480	20241113	121900	285299796	1877	1878	1878	1877	2500
481	20241113	121800	280606244	1886	1886	1886	1886	0
482	20241113	121700	280606244	1886	1886	1886	1886	0
483	20241113	121600	280606244	1886	1886	1886	1886	13
484	20241113	121500	280581726	1886	1886	1886	1886	150
485	20241113	121400	280298826	1881	1887	1887	1880	2378
486	20241113	121300	275825086	1889	1889	1889	1889	0
487	20241113	121200	275825086	1889	1889	1889	1889	0
488	20241113	121100	275825086	1889	1889	1889	1889	0
489	20241113	121000	275825086	1889	1889	1889	1889	0
490	20241113	120900	275825086	1889	1889	1889	1889	0
491	20241113	120800	275825086	1889	1889	1889	1889	10
492	20241113	120700	275806196	1889	1889	1889	1889	1
493	20241113	120600	275804307	1873	1882	1882	1873	4524
494	20241113	120500	267315295	1882	1887	1887	1882	1037
495	20241113	120400	265362520	1888	1888	1888	1888	0
496	20241113	120300	265362520	1888	1888	1888	1888	0
497	20241113	120200	265362520	1888	1888	1888	1888	0
498	20241113	120100	265362520	1888	1888	1888	1888	0
499	20241113	120000	265362520	1888	1888	1888	1888	0
500	20241113	115900	265362520	1888	1889	1889	1888	6
501	20241113	115800	265351187	1889	1889	1889	1889	37
502	20241113	115700	265281294	1891	1891	1891	1891	0
503	20241113	115600	265281294	1891	1891	1891	1891	1
504	20241113	115500	265279403	1884	1884	1884	1884	0
505	20241113	115400	265279403	1884	1884	1884	1884	0
506	20241113	115300	265279403	1884	1884	1884	1884	56
507	20241113	115200	265173899	1889	1889	1889	1889	55
508	20241113	115100	265070004	1891	1891	1891	1891	25
509	20241113	115000	265022729	1892	1892	1892	1892	0
510	20241113	114900	265022729	1892	1892	1892	1892	50
511	20241113	114800	264928129	1892	1883	1892	1883	19682
512	20241113	114700	227866500	1892	1892	1892	1892	2
513	20241113	114600	227862716	1892	1892	1892	1892	0
514	20241113	114500	227862716	1892	1892	1892	1892	1
515	20241113	114400	227860824	1893	1883	1893	1883	37
516	20241113	114300	227791143	1884	1884	1884	1884	10
517	20241113	114200	227772303	1890	1887	1890	1885	212
518	20241113	114100	227371681	1892	1892	1892	1892	0
519	20241113	114000	227371681	1892	1890	1892	1890	3
520	20241113	113900	227366007	1883	1883	1883	1883	0
521	20241113	113800	227366007	1883	1883	1883	1883	1210
522	20241113	113700	225087577	1890	1890	1890	1890	1
523	20241113	113600	225085687	1895	1895	1895	1895	0
524	20241113	113500	225085687	1895	1895	1895	1895	0
525	20241113	113400	225085687	1895	1882	1895	1882	90
526	20241113	113300	224916294	1894	1894	1894	1894	289
527	20241113	113200	224368928	1894	1882	1894	1881	737
528	20241113	113100	222981332	1883	1883	1885	1882	206
529	20241113	113000	222593623	1885	1885	1885	1885	0
530	20241113	112900	222593623	1885	1886	1886	1885	1279
531	20241113	112800	220182342	1891	1891	1891	1891	0
532	20241113	112700	220182342	1891	1891	1891	1891	0
533	20241113	112600	220182342	1891	1891	1891	1891	1
534	20241113	112500	220180451	1885	1885	1885	1885	90
535	20241113	112400	220010801	1891	1891	1891	1891	150
536	20241113	112300	219727151	1891	1891	1891	1891	300
537	20241113	112200	219159851	1891	1891	1891	1891	1
538	20241113	112100	219157960	1892	1892	1892	1892	0
539	20241113	112000	219157960	1892	1892	1892	1892	1
540	20241113	111900	219156068	1885	1885	1885	1885	0
541	20241113	111800	219156068	1885	1886	1886	1885	88
542	20241113	111700	218990178	1894	1894	1894	1894	0
543	20241113	111600	218990178	1894	1891	1894	1891	300
544	20241113	111500	218422368	1885	1885	1885	1885	481
545	20241113	111400	217515683	1885	1885	1885	1885	19
546	20241113	111300	217479868	1885	1885	1885	1885	0
547	20241113	111200	217479868	1885	1886	1886	1885	92
548	20241113	111100	217306447	1886	1887	1887	1886	26
549	20241113	111000	217257410	1887	1888	1888	1887	44
550	20241113	110900	217174379	1888	1895	1895	1888	14
551	20241113	110800	217147939	1896	1896	1896	1896	0
552	20241113	110700	217147939	1896	1896	1896	1896	0
553	20241113	110600	217147939	1896	1896	1896	1896	1
554	20241113	110500	217146043	1898	1898	1898	1898	0
555	20241113	110400	217146043	1898	1898	1898	1898	0
556	20241113	110300	217146043	1898	1898	1898	1888	219
557	20241113	110200	216730491	1899	1890	1900	1890	337
558	20241113	110100	216091336	1890	1890	1890	1890	1
559	20241113	110000	216089446	1890	1890	1890	1890	0
560	20241113	105900	216089446	1890	1890	1890	1890	0
561	20241113	105800	216089446	1890	1890	1890	1890	0
562	20241113	105700	216089446	1890	1889	1890	1889	107
563	20241113	105600	215887223	1890	1890	1890	1890	2
564	20241113	105500	215883443	1890	1889	1890	1889	103
565	20241113	105400	215688776	1889	1887	1890	1887	903
566	20241113	105300	213982722	1885	1885	1885	1885	70
567	20241113	105200	213850772	1884	1883	1885	1883	310
568	20241113	105100	213266739	1879	1882	1882	1879	11
569	20241113	105000	213246067	1881	1871	1883	1871	131
570	20241113	104900	213000873	1884	1875	1884	1871	140
571	20241113	104800	212737762	1877	1884	1884	1877	409
572	20241113	104700	211967622	1887	1887	1887	1887	0
573	20241113	104600	211967622	1887	1887	1887	1887	1
574	20241113	104500	211965735	1862	1887	1887	1862	581
575	20241113	104400	210880188	1887	1887	1887	1887	150
576	20241113	104300	210597138	1886	1886	1886	1886	11
577	20241113	104200	210576392	1887	1888	1888	1885	52
578	20241113	104100	210478220	1887	1883	1887	1883	1185
579	20241113	104000	208244235	1883	1883	1883	1883	171
580	20241113	103900	207922242	1883	1862	1883	1862	501
581	20241113	103800	206989359	1883	1883	1883	1883	300
582	20241113	103700	206424459	1883	1876	1883	1859	1711
583	20241113	103600	203239347	1861	1877	1877	1861	2303
584	20241113	103500	198948405	1876	1876	1876	1876	100
585	20241113	103400	198760805	1888	1881	1888	1880	2675
586	20241113	103300	193729742	1882	1884	1884	1882	5504
587	20241113	103200	183360595	1884	1887	1887	1884	873
588	20241113	103100	181715073	1888	1889	1889	1888	171
589	20241113	103000	181392147	1890	1901	1901	1890	680
590	20241113	102900	180106287	1890	1890	1890	1890	500
591	20241113	102800	179161287	1890	1890	1890	1890	731
592	20241113	102700	177779697	1891	1893	1893	1891	58
593	20241113	102600	177669976	1893	1894	1894	1893	57
594	20241113	102500	177562038	1894	1897	1897	1894	2357
595	20241113	102400	173096281	1897	1903	1903	1897	5133
596	20241113	102300	163343343	1904	1906	1906	1904	281
597	20241113	102200	162808054	1907	1907	1907	1907	21
598	20241113	102100	162768007	1908	1908	1908	1908	0
599	20241113	102000	162768007	1908	1908	1908	1908	120
600	20241113	101900	162539047	1909	1910	1910	1909	136
601	20241113	101800	162279407	1910	1911	1911	1910	804
602	20241113	101700	160743289	1910	1914	1914	1910	1000
603	20241113	101600	158832254	1913	1913	1913	1913	0
604	20241113	101500	158832254	1913	1913	1913	1913	0
605	20241113	101400	158832254	1913	1913	1913	1913	0
606	20241113	101300	158832254	1913	1914	1914	1913	6000
607	20241113	101200	147353769	1914	1914	1914	1914	0
608	20241113	101100	147353769	1914	1914	1914	1914	282
609	20241113	101000	146814021	1931	1931	1931	1931	0
610	20241113	100900	146814021	1931	1922	1931	1913	5974
611	20241113	100800	135353689	1922	1922	1922	1922	300
612	20241113	100700	134777089	1922	1924	1924	1922	1159
613	20241113	100600	132548353	1924	1930	1938	1924	3357
614	20241113	100500	126077935	1930	1930	1930	1930	27
615	20241113	100400	126025825	1928	1928	1928	1928	0
616	20241113	100300	126025825	1928	1928	1928	1928	0
617	20241113	100200	126025825	1928	1928	1928	1928	0
618	20241113	100100	126025825	1928	1928	1928	1928	0
619	20241113	100000	126025825	1928	1928	1928	1928	248
620	20241113	095900	125547681	1938	1928	1938	1928	2
621	20241113	095800	125543815	1926	1926	1926	1926	0
622	20241113	095700	125543815	1926	1926	1926	1926	0
623	20241113	095600	125543815	1926	1926	1926	1926	0
624	20241113	095500	125543815	1926	1926	1926	1926	0
625	20241113	095400	125543815	1926	1926	1926	1926	0
626	20241113	095300	125543815	1926	1926	1926	1926	0
627	20241113	095200	125543815	1926	1926	1926	1926	0
628	20241113	095100	125543815	1926	1932	1932	1926	3367
629	20241113	095000	119044908	1933	1933	1933	1933	0
630	20241113	094900	119044908	1933	1935	1935	1933	14
631	20241113	094800	119017823	1939	1939	1939	1939	0
632	20241113	094700	119017823	1939	1939	1939	1939	0
633	20241113	094600	119017823	1939	1939	1939	1939	0
634	20241113	094500	119017823	1939	1939	1939	1939	1
635	20241113	094400	119015884	1939	1940	1940	1939	37
636	20241113	094300	118944140	1939	1939	1939	1939	1064
637	20241113	094200	116881044	1939	1939	1939	1939	231
638	20241113	094100	116433135	1939	1937	1939	1937	12
639	20241113	094000	116409887	1934	1934	1934	1934	0
640	20241113	093900	116409887	1934	1936	1936	1934	1617
641	20241113	093800	113280377	1936	1935	1936	1935	885
642	20241113	093700	111567231	1934	1934	1934	1934	0
643	20241113	093600	111567231	1934	1926	1934	1926	440
644	20241113	093500	110716279	1932	1931	1932	1931	1435
645	20241113	093400	107944694	1925	1925	1925	1925	0
646	20241113	093300	107944694	1925	1925	1925	1925	15461
647	20241113	093200	78182269	1921	1921	1921	1921	258
648	20241113	093100	77686651	1921	1921	1921	1921	1
649	20241113	093000	77684730	1921	1921	1921	1921	200
650	20241113	092900	77300530	1921	1921	1921	1921	139
651	20241113	092800	77033511	1935	1935	1935	1935	0
652	20241113	092700	77033511	1935	1928	1936	1928	229
653	20241113	092600	76590591	1930	1923	1930	1921	5509
654	20241113	092500	65987393	1924	1925	1925	1924	151
655	20241113	092400	65696719	1926	1927	1927	1925	831
656	20241113	092300	64095864	1927	1927	1927	1927	505
657	20241113	092200	63122729	1927	1927	1927	1927	5
658	20241113	092100	63113094	1927	1927	1927	1927	0
659	20241113	092000	63113094	1927	1927	1927	1927	289
660	20241113	091900	62556191	1928	1931	1931	1928	1219
661	20241113	091800	60204325	1931	1940	1940	1931	330
662	20241113	091700	59565992	1942	1942	1942	1942	0
663	20241113	091600	59565992	1942	1942	1942	1942	8
664	20241113	091500	59550456	1932	1934	1934	1932	3102
665	20241113	091400	53556651	1933	1933	1933	1933	4
666	20241113	091300	53548919	1933	1934	1934	1933	200
667	20241113	091200	53162199	1933	1944	1944	1933	2320
668	20241113	091100	48672049	1937	1938	1938	1937	748
669	20241113	091000	47222550	1936	1936	1936	1936	1142
670	20241113	090900	45011638	1936	1938	1938	1936	360
671	20241113	090800	44314411	1937	1937	1937	1937	165
672	20241113	090700	43994806	1936	1944	1944	1936	316
673	20241113	090600	43382982	1944	1944	1944	1944	27
674	20241113	090500	43330494	1931	1931	1931	1931	80
675	20241113	090400	43176014	1930	1929	1930	1929	174
676	20241113	090300	42840250	1926	1926	1926	1924	1271
677	20241113	090200	40393489	1924	1955	1956	1924	553
678	20241113	090100	39321355	1959	1941	1959	1940	4462
679	20241113	090000	30664400	1940	1920	1965	1920	15961