KissMeData/362990/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211600	262844641	1905	1905	1905	1905	2990
3	20241113	211500	262844641	1905	1905	1905	1905	0
4	20241113	211400	262844641	1905	1905	1905	1905	0
5	20241113	211300	262844641	1905	1905	1905	1905	0
6	20241113	211200	262844641	1905	1905	1905	1905	0
7	20241113	211100	262844641	1905	1905	1905	1905	0
8	20241113	211000	262844641	1905	1905	1905	1905	0
9	20241113	210900	262844641	1905	1905	1905	1905	0
10	20241113	210800	262844641	1905	1905	1905	1905	0
11	20241113	210700	262844641	1905	1905	1905	1905	0
12	20241113	210600	262844641	1905	1905	1905	1905	0
13	20241113	210500	262844641	1905	1905	1905	1905	0
14	20241113	210400	262844641	1905	1905	1905	1905	0
15	20241113	210300	262844641	1905	1905	1905	1905	0
16	20241113	210200	262844641	1905	1905	1905	1905	0
17	20241113	210100	262844641	1905	1905	1905	1905	0
18	20241113	210000	262844641	1905	1905	1905	1905	0
19	20241113	205900	262844641	1905	1905	1905	1905	0
20	20241113	205800	262844641	1905	1905	1905	1905	0
21	20241113	205700	262844641	1905	1905	1905	1905	0
22	20241113	205600	262844641	1905	1905	1905	1905	0
23	20241113	205500	262844641	1905	1905	1905	1905	0
24	20241113	205400	262844641	1905	1905	1905	1905	0
25	20241113	205300	262844641	1905	1905	1905	1905	0
26	20241113	205200	262844641	1905	1905	1905	1905	0
27	20241113	205100	262844641	1905	1905	1905	1905	0
28	20241113	205000	262844641	1905	1905	1905	1905	0
29	20241113	204900	262844641	1905	1905	1905	1905	0
30	20241113	204800	262844641	1905	1905	1905	1905	0
31	20241113	204700	262844641	1905	1905	1905	1905	0
32	20241113	204600	262844641	1905	1905	1905	1905	2990
33	20241113	204500	262844641	1905	1905	1905	1905	0
34	20241113	204400	262844641	1905	1905	1905	1905	0
35	20241113	204300	262844641	1905	1905	1905	1905	0
36	20241113	204200	262844641	1905	1905	1905	1905	0
37	20241113	204100	262844641	1905	1905	1905	1905	0
38	20241113	204000	262844641	1905	1905	1905	1905	0
39	20241113	203900	262844641	1905	1905	1905	1905	0
40	20241113	203800	262844641	1905	1905	1905	1905	0
41	20241113	203700	262844641	1905	1905	1905	1905	0
42	20241113	203600	262844641	1905	1905	1905	1905	0
43	20241113	203500	262844641	1905	1905	1905	1905	0
44	20241113	203400	262844641	1905	1905	1905	1905	0
45	20241113	203300	262844641	1905	1905	1905	1905	0
46	20241113	203200	262844641	1905	1905	1905	1905	0
47	20241113	203100	262844641	1905	1905	1905	1905	0
48	20241113	203000	262844641	1905	1905	1905	1905	0
49	20241113	202900	262844641	1905	1905	1905	1905	0
50	20241113	202800	262844641	1905	1905	1905	1905	0
51	20241113	202700	262844641	1905	1905	1905	1905	0
52	20241113	202600	262844641	1905	1905	1905	1905	0
53	20241113	202500	262844641	1905	1905	1905	1905	0
54	20241113	202400	262844641	1905	1905	1905	1905	0
55	20241113	202300	262844641	1905	1905	1905	1905	0
56	20241113	202200	262844641	1905	1905	1905	1905	0
57	20241113	202100	262844641	1905	1905	1905	1905	0
58	20241113	202000	262844641	1905	1905	1905	1905	0
59	20241113	201900	262844641	1905	1905	1905	1905	0
60	20241113	201800	262844641	1905	1905	1905	1905	0
61	20241113	201700	262844641	1905	1905	1905	1905	0
62	20241113	201600	262844641	1905	1905	1905	1905	2990
63	20241113	201500	262844641	1905	1905	1905	1905	0
64	20241113	201400	262844641	1905	1905	1905	1905	0
65	20241113	201300	262844641	1905	1905	1905	1905	0
66	20241113	201200	262844641	1905	1905	1905	1905	0
67	20241113	201100	262844641	1905	1905	1905	1905	0
68	20241113	201000	262844641	1905	1905	1905	1905	0
69	20241113	200900	262844641	1905	1905	1905	1905	0
70	20241113	200800	262844641	1905	1905	1905	1905	0
71	20241113	200700	262844641	1905	1905	1905	1905	0
72	20241113	200600	262844641	1905	1905	1905	1905	0
73	20241113	200500	262844641	1905	1905	1905	1905	0
74	20241113	200400	262844641	1905	1905	1905	1905	0
75	20241113	200300	262844641	1905	1905	1905	1905	0
76	20241113	200200	262844641	1905	1905	1905	1905	0
77	20241113	200100	262844641	1905	1905	1905	1905	0
78	20241113	200000	262844641	1905	1905	1905	1905	0
79	20241113	195900	262844641	1905	1905	1905	1905	0
80	20241113	195800	262844641	1905	1905	1905	1905	0
81	20241113	195700	262844641	1905	1905	1905	1905	0
82	20241113	195600	262844641	1905	1905	1905	1905	0
83	20241113	195500	262844641	1905	1905	1905	1905	0
84	20241113	195400	262844641	1905	1905	1905	1905	0
85	20241113	195300	262844641	1905	1905	1905	1905	0
86	20241113	195200	262844641	1905	1905	1905	1905	0
87	20241113	195100	262844641	1905	1905	1905	1905	0
88	20241113	195000	262844641	1905	1905	1905	1905	0
89	20241113	194900	262844641	1905	1905	1905	1905	0
90	20241113	194800	262844641	1905	1905	1905	1905	0
91	20241113	194700	262844641	1905	1905	1905	1905	0
92	20241113	194600	262844641	1905	1905	1905	1905	2990
93	20241113	194500	262844641	1905	1905	1905	1905	0
94	20241113	194400	262844641	1905	1905	1905	1905	0
95	20241113	194300	262844641	1905	1905	1905	1905	0
96	20241113	194200	262844641	1905	1905	1905	1905	0
97	20241113	194100	262844641	1905	1905	1905	1905	0
98	20241113	194000	262844641	1905	1905	1905	1905	0
99	20241113	193900	262844641	1905	1905	1905	1905	0
100	20241113	193800	262844641	1905	1905	1905	1905	0
101	20241113	193700	262844641	1905	1905	1905	1905	0
102	20241113	193600	262844641	1905	1905	1905	1905	0
103	20241113	193500	262844641	1905	1905	1905	1905	0
104	20241113	193400	262844641	1905	1905	1905	1905	0
105	20241113	193300	262844641	1905	1905	1905	1905	0
106	20241113	193200	262844641	1905	1905	1905	1905	0
107	20241113	193100	262844641	1905	1905	1905	1905	0
108	20241113	193000	262844641	1905	1905	1905	1905	0
109	20241113	192900	262844641	1905	1905	1905	1905	0
110	20241113	192800	262844641	1905	1905	1905	1905	0
111	20241113	192700	262844641	1905	1905	1905	1905	0
112	20241113	192600	262844641	1905	1905	1905	1905	0
113	20241113	192500	262844641	1905	1905	1905	1905	0
114	20241113	192400	262844641	1905	1905	1905	1905	0
115	20241113	192300	262844641	1905	1905	1905	1905	0
116	20241113	192200	262844641	1905	1905	1905	1905	0
117	20241113	192100	262844641	1905	1905	1905	1905	0
118	20241113	192000	262844641	1905	1905	1905	1905	0
119	20241113	191900	262844641	1905	1905	1905	1905	0
120	20241113	191800	262844641	1905	1905	1905	1905	0
121	20241113	191700	262844641	1905	1905	1905	1905	0
122	20241113	191600	262844641	1905	1905	1905	1905	2990
123	20241113	191500	262844641	1905	1905	1905	1905	0
124	20241113	191400	262844641	1905	1905	1905	1905	0
125	20241113	191300	262844641	1905	1905	1905	1905	0
126	20241113	191200	262844641	1905	1905	1905	1905	0
127	20241113	191100	262844641	1905	1905	1905	1905	0
128	20241113	191000	262844641	1905	1905	1905	1905	0
129	20241113	190900	262844641	1905	1905	1905	1905	0
130	20241113	190800	262844641	1905	1905	1905	1905	0
131	20241113	190700	262844641	1905	1905	1905	1905	0
132	20241113	190600	262844641	1905	1905	1905	1905	0
133	20241113	190500	262844641	1905	1905	1905	1905	0
134	20241113	190400	262844641	1905	1905	1905	1905	0
135	20241113	190300	262844641	1905	1905	1905	1905	0
136	20241113	190200	262844641	1905	1905	1905	1905	0
137	20241113	190100	262844641	1905	1905	1905	1905	0
138	20241113	190000	262844641	1905	1905	1905	1905	0
139	20241113	185900	262844641	1905	1905	1905	1905	0
140	20241113	185800	262844641	1905	1905	1905	1905	0
141	20241113	185700	262844641	1905	1905	1905	1905	0
142	20241113	185600	262844641	1905	1905	1905	1905	0
143	20241113	185500	262844641	1905	1905	1905	1905	0
144	20241113	185400	262844641	1905	1905	1905	1905	0
145	20241113	185300	262844641	1905	1905	1905	1905	0
146	20241113	185200	262844641	1905	1905	1905	1905	0
147	20241113	185100	262844641	1905	1905	1905	1905	0
148	20241113	185000	262844641	1905	1905	1905	1905	0
149	20241113	184900	262844641	1905	1905	1905	1905	0
150	20241113	184800	262844641	1905	1905	1905	1905	0
151	20241113	184700	262844641	1905	1905	1905	1905	0
152	20241113	184600	262844641	1905	1905	1905	1905	2990
153	20241113	184500	262844641	1905	1905	1905	1905	0
154	20241113	184400	262844641	1905	1905	1905	1905	0
155	20241113	184300	262844641	1905	1905	1905	1905	0
156	20241113	184200	262844641	1905	1905	1905	1905	0
157	20241113	184100	262844641	1905	1905	1905	1905	0
158	20241113	184000	262844641	1905	1905	1905	1905	0
159	20241113	183900	262844641	1905	1905	1905	1905	0
160	20241113	183800	262844641	1905	1905	1905	1905	0
161	20241113	183700	262844641	1905	1905	1905	1905	0
162	20241113	183600	262844641	1905	1905	1905	1905	0
163	20241113	183500	262844641	1905	1905	1905	1905	0
164	20241113	183400	262844641	1905	1905	1905	1905	0
165	20241113	183300	262844641	1905	1905	1905	1905	0
166	20241113	183200	262844641	1905	1905	1905	1905	0
167	20241113	183100	262844641	1905	1905	1905	1905	0
168	20241113	183000	262844641	1905	1905	1905	1905	0
169	20241113	182900	262844641	1905	1905	1905	1905	0
170	20241113	182800	262844641	1905	1905	1905	1905	0
171	20241113	182700	262844641	1905	1905	1905	1905	0
172	20241113	182600	262844641	1905	1905	1905	1905	0
173	20241113	182500	262844641	1905	1905	1905	1905	0
174	20241113	182400	262844641	1905	1905	1905	1905	0
175	20241113	182300	262844641	1905	1905	1905	1905	0
176	20241113	182200	262844641	1905	1905	1905	1905	0
177	20241113	182100	262844641	1905	1905	1905	1905	0
178	20241113	182000	262844641	1905	1905	1905	1905	0
179	20241113	181900	262844641	1905	1905	1905	1905	0
180	20241113	181800	262844641	1905	1905	1905	1905	0
181	20241113	181700	262844641	1905	1905	1905	1905	0
182	20241113	181600	262844641	1905	1905	1905	1905	2990
183	20241113	181500	262844641	1905	1905	1905	1905	0
184	20241113	181400	262844641	1905	1905	1905	1905	0
185	20241113	181300	262844641	1905	1905	1905	1905	0
186	20241113	181200	262844641	1905	1905	1905	1905	0
187	20241113	181100	262844641	1905	1905	1905	1905	0
188	20241113	181000	262844641	1905	1905	1905	1905	0
189	20241113	180900	262844641	1905	1905	1905	1905	0
190	20241113	180800	262844641	1905	1905	1905	1905	0
191	20241113	180700	262844641	1905	1905	1905	1905	0
192	20241113	180600	262844641	1905	1905	1905	1905	0
193	20241113	180500	262844641	1905	1905	1905	1905	0
194	20241113	180400	262844641	1905	1905	1905	1905	0
195	20241113	180300	262844641	1905	1905	1905	1905	0
196	20241113	180200	262844641	1905	1905	1905	1905	0
197	20241113	180100	262844641	1905	1905	1905	1905	0
198	20241113	180000	262844641	1905	1905	1905	1905	0
199	20241113	175900	262844641	1905	1905	1905	1905	0
200	20241113	175800	262844641	1905	1905	1905	1905	0
201	20241113	175700	262844641	1905	1905	1905	1905	0
202	20241113	175600	262844641	1905	1905	1905	1905	0
203	20241113	175500	262844641	1905	1905	1905	1905	0
204	20241113	175400	262844641	1905	1905	1905	1905	0
205	20241113	175300	262844641	1905	1905	1905	1905	0
206	20241113	175200	262844641	1905	1905	1905	1905	0
207	20241113	175100	262844641	1905	1905	1905	1905	0
208	20241113	175000	262844641	1905	1905	1905	1905	0
209	20241113	174900	262844641	1905	1905	1905	1905	0
210	20241113	174800	262844641	1905	1905	1905	1905	0
211	20241113	174700	262844641	1905	1905	1905	1905	0
212	20241113	174600	262844641	1905	1905	1905	1905	2990
213	20241113	174500	262844641	1905	1905	1905	1905	0
214	20241113	174400	262844641	1905	1905	1905	1905	0
215	20241113	174300	262844641	1905	1905	1905	1905	0
216	20241113	174200	262844641	1905	1905	1905	1905	0
217	20241113	174100	262844641	1905	1905	1905	1905	0
218	20241113	174000	262844641	1905	1905	1905	1905	0
219	20241113	173900	262844641	1905	1905	1905	1905	0
220	20241113	173800	262844641	1905	1905	1905	1905	0
221	20241113	173700	262844641	1905	1905	1905	1905	0
222	20241113	173600	262844641	1905	1905	1905	1905	0
223	20241113	173500	262844641	1905	1905	1905	1905	0
224	20241113	173400	262844641	1905	1905	1905	1905	0
225	20241113	173300	262844641	1905	1905	1905	1905	0
226	20241113	173200	262844641	1905	1905	1905	1905	0
227	20241113	173100	262844641	1905	1905	1905	1905	0
228	20241113	173000	262844641	1905	1905	1905	1905	0
229	20241113	172900	262844641	1905	1905	1905	1905	0
230	20241113	172800	262844641	1905	1905	1905	1905	0
231	20241113	172700	262844641	1905	1905	1905	1905	0
232	20241113	172600	262844641	1905	1905	1905	1905	0
233	20241113	172500	262844641	1905	1905	1905	1905	0
234	20241113	172400	262844641	1905	1905	1905	1905	0
235	20241113	172300	262844641	1905	1905	1905	1905	0
236	20241113	172200	262844641	1905	1905	1905	1905	0
237	20241113	172100	262844641	1905	1905	1905	1905	0
238	20241113	172000	262844641	1905	1905	1905	1905	0
239	20241113	171900	262844641	1905	1905	1905	1905	0
240	20241113	171800	262844641	1905	1905	1905	1905	0
241	20241113	171700	262844641	1905	1905	1905	1905	0
242	20241113	171600	262844641	1905	1905	1905	1905	2990
243	20241113	171500	262844641	1905	1905	1905	1905	0
244	20241113	171400	262844641	1905	1905	1905	1905	0
245	20241113	171300	262844641	1905	1905	1905	1905	0
246	20241113	171200	262844641	1905	1905	1905	1905	0
247	20241113	171100	262844641	1905	1905	1905	1905	0
248	20241113	171000	262844641	1905	1905	1905	1905	0
249	20241113	170900	262844641	1905	1905	1905	1905	0
250	20241113	170800	262844641	1905	1905	1905	1905	0
251	20241113	170700	262844641	1905	1905	1905	1905	0
252	20241113	170600	262844641	1905	1905	1905	1905	0
253	20241113	170500	262844641	1905	1905	1905	1905	0
254	20241113	170400	262844641	1905	1905	1905	1905	0
255	20241113	170300	262844641	1905	1905	1905	1905	0
256	20241113	170200	262844641	1905	1905	1905	1905	0
257	20241113	170100	262844641	1905	1905	1905	1905	0
258	20241113	170000	262844641	1905	1905	1905	1905	0
259	20241113	165900	262844641	1905	1905	1905	1905	0
260	20241113	165800	262844641	1905	1905	1905	1905	0
261	20241113	165700	262844641	1905	1905	1905	1905	0
262	20241113	165600	262844641	1905	1905	1905	1905	0
263	20241113	165500	262844641	1905	1905	1905	1905	0
264	20241113	165400	262844641	1905	1905	1905	1905	0
265	20241113	165300	262844641	1905	1905	1905	1905	0
266	20241113	165200	262844641	1905	1905	1905	1905	0
267	20241113	165100	262844641	1905	1905	1905	1905	0
268	20241113	165000	262844641	1905	1905	1905	1905	0
269	20241113	164900	262844641	1905	1905	1905	1905	0
270	20241113	164800	262844641	1905	1905	1905	1905	0
271	20241113	164700	262844641	1905	1905	1905	1905	0
272	20241113	164600	262844641	1905	1905	1905	1905	2990
273	20241113	164500	262844641	1905	1905	1905	1905	0
274	20241113	164400	262844641	1905	1905	1905	1905	0
275	20241113	164300	262844641	1905	1905	1905	1905	0
276	20241113	164200	262844641	1905	1905	1905	1905	0
277	20241113	164100	262844641	1905	1905	1905	1905	0
278	20241113	164000	262844641	1905	1905	1905	1905	0
279	20241113	163900	262844641	1905	1905	1905	1905	0
280	20241113	163800	262844641	1905	1905	1905	1905	0
281	20241113	163700	262844641	1905	1905	1905	1905	0
282	20241113	163600	262844641	1905	1905	1905	1905	0
283	20241113	163500	262844641	1905	1905	1905	1905	0
284	20241113	163400	262844641	1905	1905	1905	1905	0
285	20241113	163300	262844641	1905	1905	1905	1905	0
286	20241113	163200	262844641	1905	1905	1905	1905	0
287	20241113	163100	262844641	1905	1905	1905	1905	0
288	20241113	163000	262844641	1905	1905	1905	1905	0
289	20241113	162900	262844641	1905	1905	1905	1905	0
290	20241113	162800	262844641	1905	1905	1905	1905	0
291	20241113	162700	262844641	1905	1905	1905	1905	0
292	20241113	162600	262844641	1905	1905	1905	1905	0
293	20241113	162500	262844641	1905	1905	1905	1905	0
294	20241113	162400	262844641	1905	1905	1905	1905	0
295	20241113	162300	262844641	1905	1905	1905	1905	0
296	20241113	162200	262844641	1905	1905	1905	1905	0
297	20241113	162100	262844641	1905	1905	1905	1905	0
298	20241113	162000	262844641	1905	1905	1905	1905	0
299	20241113	161900	262844641	1905	1905	1905	1905	0
300	20241113	161800	262844641	1905	1905	1905	1905	0
301	20241113	161700	262844641	1905	1905	1905	1905	0
302	20241113	161600	262844641	1905	1905	1905	1905	2990
303	20241113	161500	262844641	1905	1905	1905	1905	0
304	20241113	161400	262844641	1905	1905	1905	1905	0
305	20241113	161300	262844641	1905	1905	1905	1905	0
306	20241113	161200	262844641	1905	1905	1905	1905	0
307	20241113	161100	262844641	1905	1905	1905	1905	0
308	20241113	161000	262844641	1905	1905	1905	1905	0
309	20241113	160900	262844641	1905	1905	1905	1905	0
310	20241113	160800	262844641	1905	1905	1905	1905	0
311	20241113	160700	262844641	1905	1905	1905	1905	0
312	20241113	160600	262844641	1905	1905	1905	1905	0
313	20241113	160500	262844641	1905	1905	1905	1905	0
314	20241113	160400	262844641	1905	1905	1905	1905	0
315	20241113	160300	262844641	1905	1905	1905	1905	0
316	20241113	160200	262844641	1905	1905	1905	1905	0
317	20241113	160100	262844641	1905	1905	1905	1905	0
318	20241113	160000	262844641	1905	1905	1905	1905	0
319	20241113	155900	262844641	1905	1905	1905	1905	0
320	20241113	155800	262844641	1905	1905	1905	1905	0
321	20241113	155700	262844641	1905	1905	1905	1905	0
322	20241113	155600	262844641	1905	1905	1905	1905	0
323	20241113	155500	262844641	1905	1905	1905	1905	0
324	20241113	155400	262844641	1905	1905	1905	1905	0
325	20241113	155300	262844641	1905	1905	1905	1905	0
326	20241113	155200	262844641	1905	1905	1905	1905	0
327	20241113	155100	262844641	1905	1905	1905	1905	0
328	20241113	155000	262844641	1905	1905	1905	1905	0
329	20241113	154900	262844641	1905	1905	1905	1905	0
330	20241113	154800	262844641	1905	1905	1905	1905	0
331	20241113	154700	262844641	1905	1905	1905	1905	0
332	20241113	154600	262844641	1905	1905	1905	1905	2990
333	20241113	154500	262844641	1905	1905	1905	1905	0
334	20241113	154400	262844641	1905	1905	1905	1905	0
335	20241113	154300	262844641	1905	1905	1905	1905	0
336	20241113	154200	262844641	1905	1905	1905	1905	0
337	20241113	154100	262844641	1905	1905	1905	1905	0
338	20241113	154000	262844641	1905	1905	1905	1905	0
339	20241113	153900	262844641	1905	1905	1905	1905	0
340	20241113	153800	262844641	1905	1905	1905	1905	0
341	20241113	153700	262844641	1905	1905	1905	1905	0
342	20241113	153600	262844641	1905	1905	1905	1905	0
343	20241113	153500	262844641	1905	1905	1905	1905	0
344	20241113	153400	262844641	1905	1905	1905	1905	0
345	20241113	153300	262844641	1905	1905	1905	1905	0
346	20241113	153200	262844641	1905	1905	1905	1905	0
347	20241113	153100	262844641	1905	1905	1905	1905	0
348	20241113	153000	262844641	1905	1905	1905	1905	2990
349	20241113	152900	257148691	1896	1896	1896	1896	0
350	20241113	152800	257148691	1896	1896	1896	1896	0
351	20241113	152700	257148691	1896	1896	1896	1896	0
352	20241113	152600	257148691	1896	1896	1896	1896	0
353	20241113	152500	257148691	1896	1896	1896	1896	0
354	20241113	152400	257148691	1896	1896	1896	1896	0
355	20241113	152300	257148691	1896	1896	1896	1896	0
356	20241113	152200	257148691	1896	1896	1896	1896	0
357	20241113	152100	257148691	1896	1896	1896	1896	0
358	20241113	152000	257148691	1896	1896	1896	1896	0
359	20241113	151900	257148691	1896	1914	1914	1896	1850
360	20241113	151800	253636587	1914	1914	1915	1914	561
361	20241113	151700	252562813	1914	1910	1914	1891	4375
362	20241113	151600	244268004	1910	1910	1910	1910	100
363	20241113	151500	244077004	1915	1915	1915	1914	320
364	20241113	151400	243464404	1912	1912	1912	1912	2318
365	20241113	151300	239032388	1912	1912	1912	1912	2510
366	20241113	151200	234233268	1916	1916	1916	1916	0
367	20241113	151100	234233268	1916	1916	1916	1916	0
368	20241113	151000	234233268	1916	1916	1916	1916	0
369	20241113	150900	234233268	1916	1916	1916	1916	0
370	20241113	150800	234233268	1916	1916	1916	1916	0
371	20241113	150700	234233268	1916	1916	1916	1916	0
372	20241113	150600	234233268	1916	1916	1916	1916	0
373	20241113	150500	234233268	1916	1916	1916	1916	1
374	20241113	150400	234231352	1915	1901	1915	1900	1400
375	20241113	150300	231565624	1914	1914	1914	1914	0
376	20241113	150200	231565624	1914	1914	1914	1914	103
377	20241113	150100	231368482	1914	1914	1914	1914	46
378	20241113	150000	231280438	1914	1914	1914	1914	0
379	20241113	145900	231280438	1914	1914	1914	1914	0
380	20241113	145800	231280438	1914	1914	1914	1914	0
381	20241113	145700	231280438	1914	1900	1914	1900	101
382	20241113	145600	231087138	1900	1900	1900	1900	0
383	20241113	145500	231087138	1900	1900	1900	1900	0
384	20241113	145400	231087138	1900	1900	1900	1900	0
385	20241113	145300	231087138	1900	1900	1900	1900	0
386	20241113	145200	231087138	1900	1902	1902	1900	2000
387	20241113	145100	227286348	1918	1916	1918	1916	1546
388	20241113	145000	224323362	1916	1915	1916	1915	1342
389	20241113	144900	221753032	1915	1915	1915	1915	10
390	20241113	144800	221733882	1915	1914	1915	1914	100
391	20241113	144700	221542432	1915	1914	1915	1914	100
392	20241113	144600	221350942	1915	1915	1915	1915	0
393	20241113	144500	221350942	1915	1915	1915	1915	0
394	20241113	144400	221350942	1915	1905	1915	1905	5000
395	20241113	144300	211801274	1905	1905	1905	1905	0
396	20241113	144200	211801274	1905	1899	1905	1899	320
397	20241113	144100	211193074	1888	1889	1900	1888	1410
398	20241113	144000	208530696	1903	1903	1903	1903	0
399	20241113	143900	208530696	1903	1903	1903	1903	0
400	20241113	143800	208530696	1903	1903	1903	1903	0
401	20241113	143700	208530696	1903	1903	1903	1903	307
402	20241113	143600	207946475	1905	1905	1905	1905	0
403	20241113	143500	207946475	1905	1905	1905	1905	0
404	20241113	143400	207946475	1905	1905	1905	1905	0
405	20241113	143300	207946475	1905	1905	1905	1905	0
406	20241113	143200	207946475	1905	1905	1905	1905	0
407	20241113	143100	207946475	1905	1905	1905	1905	0
408	20241113	143000	207946475	1905	1905	1905	1905	0
409	20241113	142900	207946475	1905	1905	1905	1905	0
410	20241113	142800	207946475	1905	1905	1905	1905	0
411	20241113	142700	207946475	1905	1905	1905	1905	0
412	20241113	142600	207946475	1905	1905	1905	1905	0
413	20241113	142500	207946475	1905	1900	1905	1900	400
414	20241113	142400	207186198	1900	1898	1900	1880	1054
415	20241113	142300	205185897	1873	1885	1885	1873	2606
416	20241113	142200	200289224	1899	1899	1899	1899	0
417	20241113	142100	200289224	1899	1899	1899	1899	100
418	20241113	142000	200099324	1905	1905	1905	1905	0
419	20241113	141900	200099324	1905	1905	1905	1905	0
420	20241113	141800	200099324	1905	1905	1905	1905	0
421	20241113	141700	200099324	1905	1905	1905	1905	0
422	20241113	141600	200099324	1905	1896	1905	1896	400
423	20241113	141500	199338921	1883	1882	1884	1882	649
424	20241113	141400	198117024	1904	1903	1904	1903	100
425	20241113	141300	197926658	1902	1902	1902	1902	0
426	20241113	141200	197926658	1902	1902	1902	1902	1000
427	20241113	141100	196024658	1904	1890	1904	1890	687
428	20241113	141000	194724831	1875	1879	1890	1875	532
429	20241113	140900	193725347	1879	1880	1880	1879	255
430	20241113	140800	193246062	1880	1886	1886	1880	928
431	20241113	140700	191499352	1887	1898	1898	1887	795
432	20241113	140600	189996334	1901	1901	1901	1901	0
433	20241113	140500	189996334	1901	1901	1901	1901	0
434	20241113	140400	189996334	1901	1901	1901	1901	1
435	20241113	140300	189994433	1903	1903	1903	1903	0
436	20241113	140200	189994433	1903	1903	1903	1903	0
437	20241113	140100	189994433	1903	1899	1903	1899	11
438	20241113	140000	189973540	1900	1901	1901	1900	910
439	20241113	135900	188243840	1914	1914	1914	1914	1
440	20241113	135800	188241926	1915	1914	1915	1914	20
441	20241113	135700	188203627	1895	1896	1915	1894	1046
442	20241113	135600	186221166	1896	1900	1900	1896	1770
443	20241113	135500	182861431	1917	1917	1917	1917	0
444	20241113	135400	182861431	1917	1917	1917	1917	0
445	20241113	135300	182861431	1917	1917	1918	1900	1240
446	20241113	135200	180495606	1900	1917	1918	1900	220
447	20241113	135100	180077088	1918	1917	1918	1917	210
448	20241113	135000	179674479	1917	1900	1917	1900	120
449	20241113	134900	179444799	1918	1918	1918	1918	10
450	20241113	134800	179425619	1918	1918	1918	1918	0
451	20241113	134700	179425619	1918	1918	1918	1918	0
452	20241113	134600	179425619	1918	1900	1918	1900	11
453	20241113	134500	179404540	1918	1915	1918	1915	400
454	20241113	134400	178638364	1897	1899	1899	1897	350
455	20241113	134300	177974102	1899	1899	1899	1899	0
456	20241113	134200	177974102	1899	1899	1899	1899	0
457	20241113	134100	177974102	1899	1899	1899	1899	0
458	20241113	134000	177974102	1899	1910	1910	1899	577
459	20241113	133900	176875747	1916	1917	1917	1905	476
460	20241113	133800	175968605	1917	1917	1917	1905	200
461	20241113	133700	175586905	1917	1917	1917	1917	0
462	20241113	133600	175586905	1917	1917	1917	1917	10
463	20241113	133500	175567735	1916	1917	1917	1916	300
464	20241113	133400	174992735	1918	1918	1918	1918	0
465	20241113	133300	174992735	1918	1918	1918	1918	0
466	20241113	133200	174992735	1918	1918	1918	1918	0
467	20241113	133100	174992735	1918	1918	1918	1918	0
468	20241113	133000	174992735	1918	1917	1918	1917	40
469	20241113	132900	174916042	1905	1905	1905	1905	185
470	20241113	132800	174563617	1918	1918	1918	1918	0
471	20241113	132700	174563617	1918	1918	1918	1918	0
472	20241113	132600	174563617	1918	1918	1918	1918	10
473	20241113	132500	174544437	1918	1918	1918	1918	100
474	20241113	132400	174352637	1918	1918	1918	1918	0
475	20241113	132300	174352637	1918	1918	1918	1918	15
476	20241113	132200	174323867	1918	1918	1918	1918	0
477	20241113	132100	174323867	1918	1918	1918	1918	20
478	20241113	132000	174285507	1918	1918	1918	1918	20
479	20241113	131900	174247147	1918	1917	1918	1917	510
480	20241113	131800	173269209	1917	1917	1917	1917	0
481	20241113	131700	173269209	1917	1917	1917	1917	1
482	20241113	131600	173267292	1918	1918	1918	1918	10
483	20241113	131500	173248112	1918	1918	1918	1918	0
484	20241113	131400	173248112	1918	1918	1918	1904	405
485	20241113	131300	172473506	1918	1910	1918	1910	768
486	20241113	131200	171006364	1910	1910	1910	1910	10
487	20241113	131100	170987264	1910	1903	1910	1903	16
488	20241113	131000	170956746	1903	1904	1904	1903	113
489	20241113	130900	170741604	1910	1910	1910	1910	20
490	20241113	130800	170703404	1910	1908	1910	1907	550
491	20241113	130700	169653904	1918	1918	1918	1918	13
492	20241113	130600	169628970	1918	1918	1918	1918	337
493	20241113	130500	168982604	1918	1918	1918	1918	10
494	20241113	130400	168963424	1918	1918	1918	1918	170
495	20241113	130300	168637364	1918	1918	1918	1918	40
496	20241113	130200	168560644	1918	1918	1918	1918	40
497	20241113	130100	168483924	1918	1918	1918	1918	80
498	20241113	130000	168330484	1908	1918	1918	1908	246
499	20241113	125900	167861106	1918	1918	1918	1918	60
500	20241113	125800	167746026	1918	1918	1918	1918	15
501	20241113	125700	167717256	1918	1918	1918	1918	0
502	20241113	125600	167717256	1918	1905	1918	1905	715
503	20241113	125500	166352581	1917	1918	1919	1917	495
504	20241113	125400	165402698	1915	1915	1915	1915	0
505	20241113	125300	165402698	1915	1915	1915	1915	3508
506	20241113	125200	158684878	1912	1908	1912	1908	7988
507	20241113	125100	143431545	1908	1908	1908	1908	478
508	20241113	125000	142519521	1908	1908	1908	1908	20
509	20241113	124900	142481361	1908	1908	1908	1908	20
510	20241113	124800	142443201	1908	1907	1908	1907	591
511	20241113	124700	141315592	1907	1907	1907	1906	740
512	20241113	124600	139904417	1907	1901	1907	1893	1269
513	20241113	124500	137492828	1907	1907	1907	1907	13
514	20241113	124400	137468037	1901	1901	1901	1901	0
515	20241113	124300	137468037	1901	1907	1908	1901	711
516	20241113	124200	136115720	1907	1907	1907	1905	204
517	20241113	124100	135726928	1908	1908	1908	1908	10
518	20241113	124000	135707848	1900	1908	1908	1900	562
519	20241113	123900	134639976	1908	1908	1908	1900	415
520	20241113	123800	133851372	1900	1899	1900	1899	668
521	20241113	123700	132582357	1909	1908	1909	1908	420
522	20241113	123600	131780697	1908	1905	1908	1904	5818
523	20241113	123500	120696787	1905	1905	1905	1905	62
524	20241113	123400	120578677	1892	1892	1904	1892	1100
525	20241113	123300	118485477	1905	1904	1905	1904	308
526	20241113	123200	117898999	1904	1903	1904	1884	449
527	20241113	123100	117047196	1904	1904	1904	1883	238
528	20241113	123000	116594880	1905	1904	1905	1904	300
529	20241113	122900	116023675	1905	1905	1905	1905	0
530	20241113	122800	116023675	1905	1905	1905	1905	0
531	20241113	122700	116023675	1905	1905	1905	1905	0
532	20241113	122600	116023675	1905	1905	1905	1905	1
533	20241113	122500	116021770	1905	1904	1905	1904	100
534	20241113	122400	115831369	1905	1905	1905	1905	10
535	20241113	122300	115812319	1905	1906	1906	1905	20
536	20241113	122200	115774209	1906	1902	1906	1871	1093
537	20241113	122100	113693144	1871	1871	1871	1871	0
538	20241113	122000	113693144	1871	1871	1871	1871	0
539	20241113	121900	113693144	1871	1871	1871	1871	0
540	20241113	121800	113693144	1871	1871	1871	1871	117
541	20241113	121700	113474237	1907	1897	1907	1897	1800
542	20241113	121600	110052533	1898	1897	1898	1897	100
543	20241113	121500	109862762	1898	1898	1898	1898	0
544	20241113	121400	109862762	1898	1897	1898	1897	100
545	20241113	121300	109673012	1897	1897	1897	1897	0
546	20241113	121200	109673012	1897	1897	1897	1897	111
547	20241113	121100	109462445	1866	1866	1866	1866	1
548	20241113	121000	109460579	1867	1867	1867	1867	0
549	20241113	120900	109460579	1867	1901	1909	1867	57
550	20241113	120800	109353776	1900	1890	1900	1890	5644
551	20241113	120700	98636609	1890	1889	1890	1889	810
552	20241113	120600	97106048	1890	1890	1890	1890	0
553	20241113	120500	97106048	1890	1889	1890	1889	600
554	20241113	120400	95972448	1890	1877	1890	1877	2733
555	20241113	120300	90837287	1875	1865	1875	1865	2823
556	20241113	120200	85558532	1860	1860	1860	1860	0
557	20241113	120100	85558532	1860	1860	1860	1860	0
558	20241113	120000	85558532	1860	1860	1860	1860	2000
559	20241113	115900	81838532	1860	1860	1860	1860	0
560	20241113	115800	81838532	1860	1860	1860	1860	500
561	20241113	115700	80908532	1859	1859	1859	1859	0
562	20241113	115600	80908532	1859	1859	1859	1859	0
563	20241113	115500	80908532	1859	1859	1859	1859	0
564	20241113	115400	80908532	1859	1859	1859	1859	0
565	20241113	115300	80908532	1859	1859	1859	1859	0
566	20241113	115200	80908532	1859	1859	1859	1859	0
567	20241113	115100	80908532	1859	1859	1859	1859	0
568	20241113	115000	80908532	1859	1859	1859	1859	0
569	20241113	114900	80908532	1859	1859	1859	1859	500
570	20241113	114800	79979032	1859	1859	1859	1859	0
571	20241113	114700	79979032	1859	1859	1859	1859	0
572	20241113	114600	79979032	1859	1859	1859	1859	0
573	20241113	114500	79979032	1859	1859	1859	1859	0
574	20241113	114400	79979032	1859	1859	1859	1859	0
575	20241113	114300	79979032	1859	1859	1859	1859	0
576	20241113	114200	79979032	1859	1859	1859	1859	0
577	20241113	114100	79979032	1859	1859	1859	1859	0
578	20241113	114000	79979032	1859	1859	1859	1859	0
579	20241113	113900	79979032	1859	1859	1859	1859	0
580	20241113	113800	79979032	1859	1859	1859	1859	0
581	20241113	113700	79979032	1859	1859	1859	1859	0
582	20241113	113600	79979032	1859	1859	1859	1859	5
583	20241113	113500	79969737	1859	1859	1859	1859	0
584	20241113	113400	79969737	1859	1859	1859	1859	440
585	20241113	113300	79151777	1860	1860	1860	1860	0
586	20241113	113200	79151777	1860	1860	1860	1860	0
587	20241113	113100	79151777	1860	1860	1860	1860	0
588	20241113	113000	79151777	1860	1860	1860	1860	0
589	20241113	112900	79151777	1860	1860	1860	1860	200
590	20241113	112800	78779777	1860	1860	1860	1860	0
591	20241113	112700	78779777	1860	1860	1860	1860	0
592	20241113	112600	78779777	1860	1860	1860	1860	0
593	20241113	112500	78779777	1860	1860	1860	1860	0
594	20241113	112400	78779777	1860	1860	1860	1860	436
595	20241113	112300	77968817	1860	1860	1860	1860	0
596	20241113	112200	77968817	1860	1860	1860	1860	0
597	20241113	112100	77968817	1860	1860	1860	1860	636
598	20241113	112000	76785857	1860	1860	1860	1860	552
599	20241113	111900	75759137	1871	1871	1871	1871	0
600	20241113	111800	75759137	1871	1871	1871	1871	0
601	20241113	111700	75759137	1871	1871	1871	1871	0
602	20241113	111600	75759137	1871	1871	1871	1871	4
603	20241113	111500	75751653	1871	1871	1871	1871	0
604	20241113	111400	75751653	1871	1860	1871	1860	446
605	20241113	111300	74922082	1873	1873	1873	1873	0
606	20241113	111200	74922082	1873	1873	1873	1873	0
607	20241113	111100	74922082	1873	1873	1873	1873	67
608	20241113	111000	74796591	1873	1873	1873	1873	0
609	20241113	110900	74796591	1873	1873	1873	1873	0
610	20241113	110800	74796591	1873	1873	1873	1873	0
611	20241113	110700	74796591	1873	1873	1873	1873	0
612	20241113	110600	74796591	1873	1873	1873	1873	83
613	20241113	110500	74641132	1873	1873	1873	1873	0
614	20241113	110400	74641132	1873	1873	1873	1873	0
615	20241113	110300	74641132	1873	1873	1873	1873	0
616	20241113	110200	74641132	1873	1873	1873	1873	1
617	20241113	110100	74639259	1873	1873	1873	1873	0
618	20241113	110000	74639259	1873	1873	1873	1873	0
619	20241113	105900	74639259	1873	1873	1873	1873	0
620	20241113	105800	74639259	1873	1860	1873	1860	2
621	20241113	105700	74635526	1861	1861	1861	1861	0
622	20241113	105600	74635526	1861	1861	1861	1861	0
623	20241113	105500	74635526	1861	1861	1861	1861	0
624	20241113	105400	74635526	1861	1861	1861	1861	0
625	20241113	105300	74635526	1861	1861	1861	1861	0
626	20241113	105200	74635526	1861	1861	1861	1861	163
627	20241113	105100	74332183	1870	1870	1870	1870	0
628	20241113	105000	74332183	1870	1870	1870	1870	0
629	20241113	104900	74332183	1870	1870	1870	1870	0
630	20241113	104800	74332183	1870	1870	1870	1870	0
631	20241113	104700	74332183	1870	1870	1870	1870	0
632	20241113	104600	74332183	1870	1870	1870	1870	0
633	20241113	104500	74332183	1870	1870	1870	1870	0
634	20241113	104400	74332183	1870	1870	1870	1870	0
635	20241113	104300	74332183	1870	1870	1870	1870	0
636	20241113	104200	74332183	1870	1870	1870	1870	0
637	20241113	104100	74332183	1870	1870	1870	1870	0
638	20241113	104000	74332183	1870	1868	1870	1868	367
639	20241113	103900	73646426	1853	1853	1853	1853	0
640	20241113	103800	73646426	1853	1853	1853	1853	0
641	20241113	103700	73646426	1853	1853	1853	1853	0
642	20241113	103600	73646426	1853	1853	1853	1853	0
643	20241113	103500	73646426	1853	1853	1853	1853	0
644	20241113	103400	73646426	1853	1855	1855	1853	520
645	20241113	103300	72681973	1860	1860	1860	1860	2000
646	20241113	103200	68961973	1860	1860	1860	1860	1000
647	20241113	103100	67101973	1860	1860	1860	1860	0
648	20241113	103000	67101973	1860	1860	1860	1860	0
649	20241113	102900	67101973	1860	1860	1860	1860	0
650	20241113	102800	67101973	1860	1860	1860	1860	910
651	20241113	102700	65409373	1860	1860	1860	1860	0
652	20241113	102600	65409373	1860	1860	1860	1860	1
653	20241113	102500	65407513	1860	1860	1860	1860	322
654	20241113	102400	64808593	1868	1868	1868	1868	1
655	20241113	102300	64806725	1860	1860	1860	1860	100
656	20241113	102200	64620725	1855	1855	1855	1855	0
657	20241113	102100	64620725	1855	1855	1855	1855	0
658	20241113	102000	64620725	1855	1855	1855	1855	0
659	20241113	101900	64620725	1855	1855	1855	1854	2001
660	20241113	101800	60908871	1855	1855	1855	1854	1001
661	20241113	101700	59052017	1855	1855	1855	1855	0
662	20241113	101600	59052017	1855	1855	1855	1855	50
663	20241113	101500	58959267	1855	1855	1855	1854	3140
664	20241113	101400	53134568	1855	1854	1855	1854	1694
665	20241113	101300	49993128	1851	1860	1860	1851	2022
666	20241113	101200	46246121	1851	1851	1851	1851	1
667	20241113	101100	46244270	1851	1877	1877	1850	4708
668	20241113	101000	37512655	1878	1878	1878	1878	0
669	20241113	100900	37512655	1878	1878	1878	1878	2
670	20241113	100800	37508899	1879	1879	1879	1879	0
671	20241113	100700	37508899	1879	1879	1879	1879	0
672	20241113	100600	37508899	1879	1890	1890	1879	11
673	20241113	100500	37488219	1879	1880	1880	1879	379
674	20241113	100400	36775739	1889	1889	1889	1889	0
675	20241113	100300	36775739	1889	1889	1889	1889	0
676	20241113	100200	36775739	1889	1889	1889	1889	121
677	20241113	100100	36547170	1889	1889	1889	1889	55
678	20241113	100000	36443275	1890	1890	1890	1890	0
679	20241113	095900	36443275	1890	1890	1890	1890	2
680	20241113	095800	36439495	1881	1881	1881	1881	0
681	20241113	095700	36439495	1881	1881	1881	1881	0
682	20241113	095600	36439495	1881	1885	1885	1881	633
683	20241113	095500	35248702	1895	1895	1895	1895	30
684	20241113	095400	35191852	1895	1895	1895	1895	10
685	20241113	095300	35172902	1897	1897	1897	1897	0
686	20241113	095200	35172902	1897	1897	1897	1897	0
687	20241113	095100	35172902	1897	1897	1897	1897	0
688	20241113	095000	35172902	1897	1897	1897	1897	0
689	20241113	094900	35172902	1897	1897	1897	1897	50
690	20241113	094800	35078052	1897	1897	1897	1897	0
691	20241113	094700	35078052	1897	1897	1897	1897	10
692	20241113	094600	35059082	1899	1899	1899	1899	0
693	20241113	094500	35059082	1899	1899	1899	1899	81
694	20241113	094400	34905263	1899	1899	1899	1899	9
695	20241113	094300	34888172	1899	1899	1899	1899	0
696	20241113	094200	34888172	1899	1899	1899	1899	10
697	20241113	094100	34869182	1899	1899	1899	1899	5
698	20241113	094000	34859687	1900	1900	1900	1900	0
699	20241113	093900	34859687	1900	1900	1900	1900	0
700	20241113	093800	34859687	1900	1900	1900	1900	0
701	20241113	093700	34859687	1900	1897	1900	1897	18
702	20241113	093600	34825538	1897	1890	1897	1890	51
703	20241113	093500	34728924	1889	1889	1889	1889	0
704	20241113	093400	34728924	1889	1889	1889	1889	100
705	20241113	093300	34540024	1889	1889	1889	1889	1
706	20241113	093200	34538135	1888	1888	1888	1888	0
707	20241113	093100	34538135	1888	1879	1888	1879	2
708	20241113	093000	34534368	1879	1879	1879	1879	0
709	20241113	092900	34534368	1879	1879	1879	1879	0
710	20241113	092800	34534368	1879	1878	1879	1878	1500
711	20241113	092700	31715988	1879	1879	1879	1879	0
712	20241113	092600	31715988	1879	1879	1879	1879	0
713	20241113	092500	31715988	1879	1879	1879	1879	2
714	20241113	092400	31712230	1880	1872	1880	1872	610
715	20241113	092300	30566932	1873	1860	1873	1860	11
716	20241113	092200	30546459	1873	1873	1873	1873	0
717	20241113	092100	30546459	1873	1873	1873	1873	0
718	20241113	092000	30546459	1873	1873	1873	1873	0
719	20241113	091900	30546459	1873	1860	1873	1860	999
720	20241113	091800	28688306	1860	1860	1873	1860	1519
721	20241113	091700	25862953	1860	1875	1875	1860	1336
722	20241113	091600	23377513	1865	1865	1865	1865	10
723	20241113	091500	23358863	1876	1876	1876	1876	4
724	20241113	091400	23351359	1876	1876	1876	1876	0
725	20241113	091300	23351359	1876	1876	1876	1876	1
726	20241113	091200	23349483	1862	1862	1862	1862	230
727	20241113	091100	22921223	1861	1861	1861	1861	118
728	20241113	091000	22701625	1850	1850	1850	1850	251
729	20241113	090900	22237275	1850	1850	1850	1850	0
730	20241113	090800	22237275	1850	1861	1861	1850	5938
731	20241113	090700	11236940	1860	1864	1864	1860	3401
732	20241113	090600	4907051	1864	1864	1864	1864	0
733	20241113	090500	4907051	1864	1879	1879	1864	3
734	20241113	090400	4901444	1880	1880	1880	1880	0
735	20241113	090300	4901444	1880	1880	1880	1880	0
736	20241113	090200	4901444	1880	1870	1880	1870	20
737	20241113	090100	4864034	1868	1868	1868	1868	13
738	20241113	090000	4839750	1860	1860	1861	1860	2596