KissMeData/361570/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211600	435059003	2090	2090	2090	2090	17655
3	20241111	211500	435059003	2090	2090	2090	2090	0
4	20241111	211400	435059003	2090	2090	2090	2090	0
5	20241111	211300	435059003	2090	2090	2090	2090	0
6	20241111	211200	435059003	2090	2090	2090	2090	0
7	20241111	211100	435059003	2090	2090	2090	2090	0
8	20241111	211000	435059003	2090	2090	2090	2090	0
9	20241111	210900	435059003	2090	2090	2090	2090	0
10	20241111	210800	435059003	2090	2090	2090	2090	0
11	20241111	210700	435059003	2090	2090	2090	2090	0
12	20241111	210600	435059003	2090	2090	2090	2090	0
13	20241111	210500	435059003	2090	2090	2090	2090	0
14	20241111	210400	435059003	2090	2090	2090	2090	0
15	20241111	210300	435059003	2090	2090	2090	2090	0
16	20241111	210200	435059003	2090	2090	2090	2090	0
17	20241111	210100	435059003	2090	2090	2090	2090	0
18	20241111	210000	435059003	2090	2090	2090	2090	0
19	20241111	205900	435059003	2090	2090	2090	2090	0
20	20241111	205800	435059003	2090	2090	2090	2090	0
21	20241111	205700	435059003	2090	2090	2090	2090	0
22	20241111	205600	435059003	2090	2090	2090	2090	0
23	20241111	205500	435059003	2090	2090	2090	2090	0
24	20241111	205400	435059003	2090	2090	2090	2090	0
25	20241111	205300	435059003	2090	2090	2090	2090	0
26	20241111	205200	435059003	2090	2090	2090	2090	0
27	20241111	205100	435059003	2090	2090	2090	2090	0
28	20241111	205000	435059003	2090	2090	2090	2090	0
29	20241111	204900	435059003	2090	2090	2090	2090	0
30	20241111	204800	435059003	2090	2090	2090	2090	0
31	20241111	204700	435059003	2090	2090	2090	2090	0
32	20241111	204600	435059003	2090	2090	2090	2090	17655
33	20241111	204500	435059003	2090	2090	2090	2090	0
34	20241111	204400	435059003	2090	2090	2090	2090	0
35	20241111	204300	435059003	2090	2090	2090	2090	0
36	20241111	204200	435059003	2090	2090	2090	2090	0
37	20241111	204100	435059003	2090	2090	2090	2090	0
38	20241111	204000	435059003	2090	2090	2090	2090	0
39	20241111	203900	435059003	2090	2090	2090	2090	0
40	20241111	203800	435059003	2090	2090	2090	2090	0
41	20241111	203700	435059003	2090	2090	2090	2090	0
42	20241111	203600	435059003	2090	2090	2090	2090	0
43	20241111	203500	435059003	2090	2090	2090	2090	0
44	20241111	203400	435059003	2090	2090	2090	2090	0
45	20241111	203300	435059003	2090	2090	2090	2090	0
46	20241111	203200	435059003	2090	2090	2090	2090	0
47	20241111	203100	435059003	2090	2090	2090	2090	0
48	20241111	203000	435059003	2090	2090	2090	2090	0
49	20241111	202900	435059003	2090	2090	2090	2090	0
50	20241111	202800	435059003	2090	2090	2090	2090	0
51	20241111	202700	435059003	2090	2090	2090	2090	0
52	20241111	202600	435059003	2090	2090	2090	2090	0
53	20241111	202500	435059003	2090	2090	2090	2090	0
54	20241111	202400	435059003	2090	2090	2090	2090	0
55	20241111	202300	435059003	2090	2090	2090	2090	0
56	20241111	202200	435059003	2090	2090	2090	2090	0
57	20241111	202100	435059003	2090	2090	2090	2090	0
58	20241111	202000	435059003	2090	2090	2090	2090	0
59	20241111	201900	435059003	2090	2090	2090	2090	0
60	20241111	201800	435059003	2090	2090	2090	2090	0
61	20241111	201700	435059003	2090	2090	2090	2090	0
62	20241111	201600	435059003	2090	2090	2090	2090	17655
63	20241111	201500	435059003	2090	2090	2090	2090	0
64	20241111	201400	435059003	2090	2090	2090	2090	0
65	20241111	201300	435059003	2090	2090	2090	2090	0
66	20241111	201200	435059003	2090	2090	2090	2090	0
67	20241111	201100	435059003	2090	2090	2090	2090	0
68	20241111	201000	435059003	2090	2090	2090	2090	0
69	20241111	200900	435059003	2090	2090	2090	2090	0
70	20241111	200800	435059003	2090	2090	2090	2090	0
71	20241111	200700	435059003	2090	2090	2090	2090	0
72	20241111	200600	435059003	2090	2090	2090	2090	0
73	20241111	200500	435059003	2090	2090	2090	2090	0
74	20241111	200400	435059003	2090	2090	2090	2090	0
75	20241111	200300	435059003	2090	2090	2090	2090	0
76	20241111	200200	435059003	2090	2090	2090	2090	0
77	20241111	200100	435059003	2090	2090	2090	2090	0
78	20241111	200000	435059003	2090	2090	2090	2090	0
79	20241111	195900	435059003	2090	2090	2090	2090	0
80	20241111	195800	435059003	2090	2090	2090	2090	0
81	20241111	195700	435059003	2090	2090	2090	2090	0
82	20241111	195600	435059003	2090	2090	2090	2090	0
83	20241111	195500	435059003	2090	2090	2090	2090	0
84	20241111	195400	435059003	2090	2090	2090	2090	0
85	20241111	195300	435059003	2090	2090	2090	2090	0
86	20241111	195200	435059003	2090	2090	2090	2090	0
87	20241111	195100	435059003	2090	2090	2090	2090	0
88	20241111	195000	435059003	2090	2090	2090	2090	0
89	20241111	194900	435059003	2090	2090	2090	2090	0
90	20241111	194800	435059003	2090	2090	2090	2090	0
91	20241111	194700	435059003	2090	2090	2090	2090	0
92	20241111	194600	435059003	2090	2090	2090	2090	17655
93	20241111	194500	435059003	2090	2090	2090	2090	0
94	20241111	194400	435059003	2090	2090	2090	2090	0
95	20241111	194300	435059003	2090	2090	2090	2090	0
96	20241111	194200	435059003	2090	2090	2090	2090	0
97	20241111	194100	435059003	2090	2090	2090	2090	0
98	20241111	194000	435059003	2090	2090	2090	2090	0
99	20241111	193900	435059003	2090	2090	2090	2090	0
100	20241111	193800	435059003	2090	2090	2090	2090	0
101	20241111	193700	435059003	2090	2090	2090	2090	0
102	20241111	193600	435059003	2090	2090	2090	2090	0
103	20241111	193500	435059003	2090	2090	2090	2090	0
104	20241111	193400	435059003	2090	2090	2090	2090	0
105	20241111	193300	435059003	2090	2090	2090	2090	0
106	20241111	193200	435059003	2090	2090	2090	2090	0
107	20241111	193100	435059003	2090	2090	2090	2090	0
108	20241111	193000	435059003	2090	2090	2090	2090	0
109	20241111	192900	435059003	2090	2090	2090	2090	0
110	20241111	192800	435059003	2090	2090	2090	2090	0
111	20241111	192700	435059003	2090	2090	2090	2090	0
112	20241111	192600	435059003	2090	2090	2090	2090	0
113	20241111	192500	435059003	2090	2090	2090	2090	0
114	20241111	192400	435059003	2090	2090	2090	2090	0
115	20241111	192300	435059003	2090	2090	2090	2090	0
116	20241111	192200	435059003	2090	2090	2090	2090	0
117	20241111	192100	435059003	2090	2090	2090	2090	0
118	20241111	192000	435059003	2090	2090	2090	2090	0
119	20241111	191900	435059003	2090	2090	2090	2090	0
120	20241111	191800	435059003	2090	2090	2090	2090	0
121	20241111	191700	435059003	2090	2090	2090	2090	0
122	20241111	191600	435059003	2090	2090	2090	2090	17655
123	20241111	191500	435059003	2090	2090	2090	2090	0
124	20241111	191400	435059003	2090	2090	2090	2090	0
125	20241111	191300	435059003	2090	2090	2090	2090	0
126	20241111	191200	435059003	2090	2090	2090	2090	0
127	20241111	191100	435059003	2090	2090	2090	2090	0
128	20241111	191000	435059003	2090	2090	2090	2090	0
129	20241111	190900	435059003	2090	2090	2090	2090	0
130	20241111	190800	435059003	2090	2090	2090	2090	0
131	20241111	190700	435059003	2090	2090	2090	2090	0
132	20241111	190600	435059003	2090	2090	2090	2090	0
133	20241111	190500	435059003	2090	2090	2090	2090	0
134	20241111	190400	435059003	2090	2090	2090	2090	0
135	20241111	190300	435059003	2090	2090	2090	2090	0
136	20241111	190200	435059003	2090	2090	2090	2090	0
137	20241111	190100	435059003	2090	2090	2090	2090	0
138	20241111	190000	435059003	2090	2090	2090	2090	0
139	20241111	185900	435059003	2090	2090	2090	2090	0
140	20241111	185800	435059003	2090	2090	2090	2090	0
141	20241111	185700	435059003	2090	2090	2090	2090	0
142	20241111	185600	435059003	2090	2090	2090	2090	0
143	20241111	185500	435059003	2090	2090	2090	2090	0
144	20241111	185400	435059003	2090	2090	2090	2090	0
145	20241111	185300	435059003	2090	2090	2090	2090	0
146	20241111	185200	435059003	2090	2090	2090	2090	0
147	20241111	185100	435059003	2090	2090	2090	2090	0
148	20241111	185000	435059003	2090	2090	2090	2090	0
149	20241111	184900	435059003	2090	2090	2090	2090	0
150	20241111	184800	435059003	2090	2090	2090	2090	0
151	20241111	184700	435059003	2090	2090	2090	2090	0
152	20241111	184600	435059003	2090	2090	2090	2090	17655
153	20241111	184500	435059003	2090	2090	2090	2090	0
154	20241111	184400	435059003	2090	2090	2090	2090	0
155	20241111	184300	435059003	2090	2090	2090	2090	0
156	20241111	184200	435059003	2090	2090	2090	2090	0
157	20241111	184100	435059003	2090	2090	2090	2090	0
158	20241111	184000	435059003	2090	2090	2090	2090	0
159	20241111	183900	435059003	2090	2090	2090	2090	0
160	20241111	183800	435059003	2090	2090	2090	2090	0
161	20241111	183700	435059003	2090	2090	2090	2090	0
162	20241111	183600	435059003	2090	2090	2090	2090	0
163	20241111	183500	435059003	2090	2090	2090	2090	0
164	20241111	183400	435059003	2090	2090	2090	2090	0
165	20241111	183300	435059003	2090	2090	2090	2090	0
166	20241111	183200	435059003	2090	2090	2090	2090	0
167	20241111	183100	435059003	2090	2090	2090	2090	0
168	20241111	183000	435059003	2090	2090	2090	2090	0
169	20241111	182900	435059003	2090	2090	2090	2090	0
170	20241111	182800	435059003	2090	2090	2090	2090	0
171	20241111	182700	435059003	2090	2090	2090	2090	0
172	20241111	182600	435059003	2090	2090	2090	2090	0
173	20241111	182500	435059003	2090	2090	2090	2090	0
174	20241111	182400	435059003	2090	2090	2090	2090	0
175	20241111	182300	435059003	2090	2090	2090	2090	0
176	20241111	182200	435059003	2090	2090	2090	2090	0
177	20241111	182100	435059003	2090	2090	2090	2090	0
178	20241111	182000	435059003	2090	2090	2090	2090	0
179	20241111	181900	435059003	2090	2090	2090	2090	0
180	20241111	181800	435059003	2090	2090	2090	2090	0
181	20241111	181700	435059003	2090	2090	2090	2090	0
182	20241111	181600	435059003	2090	2090	2090	2090	17655
183	20241111	181500	435059003	2090	2090	2090	2090	0
184	20241111	181400	435059003	2090	2090	2090	2090	0
185	20241111	181300	435059003	2090	2090	2090	2090	0
186	20241111	181200	435059003	2090	2090	2090	2090	0
187	20241111	181100	435059003	2090	2090	2090	2090	0
188	20241111	181000	435059003	2090	2090	2090	2090	0
189	20241111	180900	435059003	2090	2090	2090	2090	0
190	20241111	180800	435059003	2090	2090	2090	2090	0
191	20241111	180700	435059003	2090	2090	2090	2090	0
192	20241111	180600	435059003	2090	2090	2090	2090	0
193	20241111	180500	435059003	2090	2090	2090	2090	0
194	20241111	180400	435059003	2090	2090	2090	2090	0
195	20241111	180300	435059003	2090	2090	2090	2090	0
196	20241111	180200	435059003	2090	2090	2090	2090	0
197	20241111	180100	435059003	2090	2090	2090	2090	0
198	20241111	180000	435059003	2090	2090	2090	2090	0
199	20241111	175900	435059003	2090	2090	2090	2090	0
200	20241111	175800	435059003	2090	2090	2090	2090	0
201	20241111	175700	435059003	2090	2090	2090	2090	0
202	20241111	175600	435059003	2090	2090	2090	2090	0
203	20241111	175500	435059003	2090	2090	2090	2090	0
204	20241111	175400	435059003	2090	2090	2090	2090	0
205	20241111	175300	435059003	2090	2090	2090	2090	0
206	20241111	175200	435059003	2090	2090	2090	2090	0
207	20241111	175100	435059003	2090	2090	2090	2090	0
208	20241111	175000	435059003	2090	2090	2090	2090	0
209	20241111	174900	435059003	2090	2090	2090	2090	0
210	20241111	174800	435059003	2090	2090	2090	2090	0
211	20241111	174700	435059003	2090	2090	2090	2090	0
212	20241111	174600	435059003	2090	2090	2090	2090	17655
213	20241111	174500	435059003	2090	2090	2090	2090	0
214	20241111	174400	435059003	2090	2090	2090	2090	0
215	20241111	174300	435059003	2090	2090	2090	2090	0
216	20241111	174200	435059003	2090	2090	2090	2090	0
217	20241111	174100	435059003	2090	2090	2090	2090	0
218	20241111	174000	435059003	2090	2090	2090	2090	0
219	20241111	173900	435059003	2090	2090	2090	2090	0
220	20241111	173800	435059003	2090	2090	2090	2090	0
221	20241111	173700	435059003	2090	2090	2090	2090	0
222	20241111	173600	435059003	2090	2090	2090	2090	0
223	20241111	173500	435059003	2090	2090	2090	2090	0
224	20241111	173400	435059003	2090	2090	2090	2090	0
225	20241111	173300	435059003	2090	2090	2090	2090	0
226	20241111	173200	435059003	2090	2090	2090	2090	0
227	20241111	173100	435059003	2090	2090	2090	2090	0
228	20241111	173000	435059003	2090	2090	2090	2090	0
229	20241111	172900	435059003	2090	2090	2090	2090	0
230	20241111	172800	435059003	2090	2090	2090	2090	0
231	20241111	172700	435059003	2090	2090	2090	2090	0
232	20241111	172600	435059003	2090	2090	2090	2090	0
233	20241111	172500	435059003	2090	2090	2090	2090	0
234	20241111	172400	435059003	2090	2090	2090	2090	0
235	20241111	172300	435059003	2090	2090	2090	2090	0
236	20241111	172200	435059003	2090	2090	2090	2090	0
237	20241111	172100	435059003	2090	2090	2090	2090	0
238	20241111	172000	435059003	2090	2090	2090	2090	0
239	20241111	171900	435059003	2090	2090	2090	2090	0
240	20241111	171800	435059003	2090	2090	2090	2090	0
241	20241111	171700	435059003	2090	2090	2090	2090	0
242	20241111	171600	435059003	2090	2090	2090	2090	17655
243	20241111	171500	435059003	2090	2090	2090	2090	0
244	20241111	171400	435059003	2090	2090	2090	2090	0
245	20241111	171300	435059003	2090	2090	2090	2090	0
246	20241111	171200	435059003	2090	2090	2090	2090	0
247	20241111	171100	435059003	2090	2090	2090	2090	0
248	20241111	171000	435059003	2090	2090	2090	2090	0
249	20241111	170900	435059003	2090	2090	2090	2090	0
250	20241111	170800	435059003	2090	2090	2090	2090	0
251	20241111	170700	435059003	2090	2090	2090	2090	0
252	20241111	170600	435059003	2090	2090	2090	2090	0
253	20241111	170500	435059003	2090	2090	2090	2090	0
254	20241111	170400	435059003	2090	2090	2090	2090	0
255	20241111	170300	435059003	2090	2090	2090	2090	0
256	20241111	170200	435059003	2090	2090	2090	2090	0
257	20241111	170100	435059003	2090	2090	2090	2090	0
258	20241111	170000	435059003	2090	2090	2090	2090	0
259	20241111	165900	435059003	2090	2090	2090	2090	0
260	20241111	165800	435059003	2090	2090	2090	2090	0
261	20241111	165700	435059003	2090	2090	2090	2090	0
262	20241111	165600	435059003	2090	2090	2090	2090	0
263	20241111	165500	435059003	2090	2090	2090	2090	0
264	20241111	165400	435059003	2090	2090	2090	2090	0
265	20241111	165300	435059003	2090	2090	2090	2090	0
266	20241111	165200	435059003	2090	2090	2090	2090	0
267	20241111	165100	435059003	2090	2090	2090	2090	0
268	20241111	165000	435059003	2090	2090	2090	2090	0
269	20241111	164900	435059003	2090	2090	2090	2090	0
270	20241111	164800	435059003	2090	2090	2090	2090	0
271	20241111	164700	435059003	2090	2090	2090	2090	0
272	20241111	164600	435059003	2090	2090	2090	2090	17655
273	20241111	164500	435059003	2090	2090	2090	2090	0
274	20241111	164400	435059003	2090	2090	2090	2090	0
275	20241111	164300	435059003	2090	2090	2090	2090	0
276	20241111	164200	435059003	2090	2090	2090	2090	0
277	20241111	164100	435059003	2090	2090	2090	2090	0
278	20241111	164000	435059003	2090	2090	2090	2090	0
279	20241111	163900	435059003	2090	2090	2090	2090	0
280	20241111	163800	435059003	2090	2090	2090	2090	0
281	20241111	163700	435059003	2090	2090	2090	2090	0
282	20241111	163600	435059003	2090	2090	2090	2090	0
283	20241111	163500	435059003	2090	2090	2090	2090	0
284	20241111	163400	435059003	2090	2090	2090	2090	0
285	20241111	163300	435059003	2090	2090	2090	2090	0
286	20241111	163200	435059003	2090	2090	2090	2090	0
287	20241111	163100	435059003	2090	2090	2090	2090	0
288	20241111	163000	435059003	2090	2090	2090	2090	0
289	20241111	162900	435059003	2090	2090	2090	2090	0
290	20241111	162800	435059003	2090	2090	2090	2090	0
291	20241111	162700	435059003	2090	2090	2090	2090	0
292	20241111	162600	435059003	2090	2090	2090	2090	0
293	20241111	162500	435059003	2090	2090	2090	2090	0
294	20241111	162400	435059003	2090	2090	2090	2090	0
295	20241111	162300	435059003	2090	2090	2090	2090	0
296	20241111	162200	435059003	2090	2090	2090	2090	0
297	20241111	162100	435059003	2090	2090	2090	2090	0
298	20241111	162000	435059003	2090	2090	2090	2090	0
299	20241111	161900	435059003	2090	2090	2090	2090	0
300	20241111	161800	435059003	2090	2090	2090	2090	0
301	20241111	161700	435059003	2090	2090	2090	2090	0
302	20241111	161600	435059003	2090	2090	2090	2090	17655
303	20241111	161500	435059003	2090	2090	2090	2090	0
304	20241111	161400	435059003	2090	2090	2090	2090	0
305	20241111	161300	435059003	2090	2090	2090	2090	0
306	20241111	161200	435059003	2090	2090	2090	2090	0
307	20241111	161100	435059003	2090	2090	2090	2090	0
308	20241111	161000	435059003	2090	2090	2090	2090	0
309	20241111	160900	435059003	2090	2090	2090	2090	0
310	20241111	160800	435059003	2090	2090	2090	2090	0
311	20241111	160700	435059003	2090	2090	2090	2090	0
312	20241111	160600	435059003	2090	2090	2090	2090	0
313	20241111	160500	435059003	2090	2090	2090	2090	0
314	20241111	160400	435059003	2090	2090	2090	2090	0
315	20241111	160300	435059003	2090	2090	2090	2090	0
316	20241111	160200	435059003	2090	2090	2090	2090	0
317	20241111	160100	435059003	2090	2090	2090	2090	0
318	20241111	160000	435059003	2090	2090	2090	2090	0
319	20241111	155900	435059003	2090	2090	2090	2090	0
320	20241111	155800	435059003	2090	2090	2090	2090	0
321	20241111	155700	435059003	2090	2090	2090	2090	0
322	20241111	155600	435059003	2090	2090	2090	2090	0
323	20241111	155500	435059003	2090	2090	2090	2090	0
324	20241111	155400	435059003	2090	2090	2090	2090	0
325	20241111	155300	435059003	2090	2090	2090	2090	0
326	20241111	155200	435059003	2090	2090	2090	2090	0
327	20241111	155100	435059003	2090	2090	2090	2090	0
328	20241111	155000	435059003	2090	2090	2090	2090	0
329	20241111	154900	435059003	2090	2090	2090	2090	0
330	20241111	154800	435059003	2090	2090	2090	2090	0
331	20241111	154700	435059003	2090	2090	2090	2090	0
332	20241111	154600	435059003	2090	2090	2090	2090	17655
333	20241111	154500	435059003	2090	2090	2090	2090	0
334	20241111	154400	435059003	2090	2090	2090	2090	0
335	20241111	154300	435059003	2090	2090	2090	2090	0
336	20241111	154200	435059003	2090	2090	2090	2090	0
337	20241111	154100	435059003	2090	2090	2090	2090	0
338	20241111	154000	435059003	2090	2090	2090	2090	0
339	20241111	153900	435059003	2090	2090	2090	2090	0
340	20241111	153800	435059003	2090	2090	2090	2090	0
341	20241111	153700	435059003	2090	2090	2090	2090	0
342	20241111	153600	435059003	2090	2090	2090	2090	0
343	20241111	153500	435059003	2090	2090	2090	2090	0
344	20241111	153400	435059003	2090	2090	2090	2090	0
345	20241111	153300	435059003	2090	2090	2090	2090	0
346	20241111	153200	435059003	2090	2090	2090	2090	17655
347	20241111	153100	398160053	2115	2115	2115	2115	0
348	20241111	153000	398160053	2115	2115	2115	2115	0
349	20241111	152900	398160053	2115	2115	2115	2115	0
350	20241111	152800	398160053	2115	2115	2115	2115	0
351	20241111	152700	398160053	2115	2115	2115	2115	0
352	20241111	152600	398160053	2115	2115	2115	2115	0
353	20241111	152500	398160053	2115	2115	2115	2115	0
354	20241111	152400	398160053	2115	2115	2115	2115	0
355	20241111	152300	398160053	2115	2115	2115	2115	0
356	20241111	152200	398160053	2115	2115	2115	2115	0
357	20241111	152100	398160053	2115	2115	2115	2115	0
358	20241111	152000	398160053	2115	2115	2115	2115	0
359	20241111	151900	398160053	2115	2115	2115	2115	0
360	20241111	151800	398160053	2115	1966	2115	1966	17789
361	20241111	151700	362012160	1981	1978	1993	1940	10148
362	20241111	151600	342213059	1974	1990	1990	1974	1322
363	20241111	151500	339596559	1986	2025	2025	1986	3051
364	20241111	151400	333481281	2090	2090	2090	2090	0
365	20241111	151300	333481281	2090	1957	2090	1957	22027
366	20241111	151200	289618904	2070	2070	2070	2070	0
367	20241111	151100	289618904	2070	1955	2070	1955	9627
368	20241111	151000	270242808	1954	1942	1954	1942	22572
369	20241111	150900	226191661	1940	1941	1941	1940	22
370	20241111	150800	226148970	1942	1942	1942	1942	0
371	20241111	150700	226148970	1942	1943	1943	1942	37
372	20241111	150600	226077092	1944	1945	1945	1944	5338
373	20241111	150500	215699516	1944	1944	1944	1944	0
374	20241111	150400	215699516	1944	1944	1944	1944	0
375	20241111	150300	215699516	1944	1945	1945	1944	176
376	20241111	150200	215357370	1945	1945	1945	1945	0
377	20241111	150100	215357370	1945	1945	1945	1945	0
378	20241111	150000	215357370	1945	1945	1945	1945	0
379	20241111	145900	215357370	1945	1945	1945	1945	0
380	20241111	145800	215357370	1945	1945	1945	1945	0
381	20241111	145700	215357370	1945	1947	1947	1945	60
382	20241111	145600	215240568	1944	1944	1944	1944	0
383	20241111	145500	215240568	1944	1944	1944	1944	0
384	20241111	145400	215240568	1944	1944	1944	1944	2
385	20241111	145300	215236680	1943	1943	1943	1943	0
386	20241111	145200	215236680	1943	1944	1944	1943	4
387	20241111	145100	215228906	1944	1944	1944	1944	0
388	20241111	145000	215228906	1944	1944	1944	1944	3
389	20241111	144900	215223074	1943	1944	1944	1943	10
390	20241111	144800	215203637	1943	1944	1944	1943	2
391	20241111	144700	215199750	1943	1944	1944	1943	2
392	20241111	144600	215195863	1944	1944	1944	1944	4602
393	20241111	144500	206249575	1944	1944	1944	1944	0
394	20241111	144400	206249575	1944	1944	1944	1944	0
395	20241111	144300	206249575	1944	1944	1944	1944	0
396	20241111	144200	206249575	1944	1944	1944	1944	0
397	20241111	144100	206249575	1944	1944	1944	1944	405
398	20241111	144000	205462255	1944	1944	1944	1944	0
399	20241111	143900	205462255	1944	1944	1944	1944	0
400	20241111	143800	205462255	1944	1945	1945	1944	15
401	20241111	143700	205433085	1946	1947	1947	1946	5172
402	20241111	143600	195368372	1947	1947	1947	1947	0
403	20241111	143500	195368372	1947	1947	1947	1947	0
404	20241111	143400	195368372	1947	1947	1947	1947	3
405	20241111	143300	195362531	1946	1946	1946	1946	119
406	20241111	143200	195130957	1945	1945	1945	1945	0
407	20241111	143100	195130957	1945	1946	1946	1945	20
408	20241111	143000	195092047	1946	1946	1946	1946	0
409	20241111	142900	195092047	1946	1946	1946	1946	300
410	20241111	142800	194508247	1946	1946	1946	1946	0
411	20241111	142700	194508247	1946	1946	1946	1946	45
412	20241111	142600	194420677	1946	1946	1946	1946	202
413	20241111	142500	194027585	1946	1946	1946	1946	0
414	20241111	142400	194027585	1946	1945	1946	1945	58
415	20241111	142300	193914740	1945	1944	1945	1944	6
416	20241111	142200	193903075	1944	1944	1945	1944	120
417	20241111	142100	193669794	1944	1944	1944	1944	5
418	20241111	142000	193660074	1944	1943	1944	1943	344
419	20241111	141900	192991484	1943	1944	1944	1943	260
420	20241111	141800	192486192	1944	1943	1944	1943	371
421	20241111	141700	191765268	1944	1944	1944	1944	1
422	20241111	141600	191763324	1943	1943	1943	1943	213
423	20241111	141500	191349465	1942	1942	1942	1942	4285
424	20241111	141400	183027995	1944	1943	1944	1943	31
425	20241111	141300	182967743	1943	1943	1943	1943	0
426	20241111	141200	182967743	1943	1941	1943	1941	1532
427	20241111	141100	179992510	1941	1941	1941	1941	0
428	20241111	141000	179992510	1941	1940	1941	1940	1249
429	20241111	140900	177568210	1940	1940	1940	1940	0
430	20241111	140800	177568210	1940	1940	1940	1940	6
431	20241111	140700	177556570	1940	1940	1940	1940	0
432	20241111	140600	177556570	1940	1940	1940	1940	0
433	20241111	140500	177556570	1940	1940	1940	1940	0
434	20241111	140400	177556570	1940	1940	1940	1940	0
435	20241111	140300	177556570	1940	1940	1940	1940	0
436	20241111	140200	177556570	1940	1938	1940	1937	1803
437	20241111	140100	174061749	1942	1942	1942	1942	0
438	20241111	140000	174061749	1942	1942	1942	1942	0
439	20241111	135900	174061749	1942	1942	1942	1942	0
440	20241111	135800	174061749	1942	1941	1942	1941	531
441	20241111	135700	173030558	1937	1937	1937	1937	0
442	20241111	135600	173030558	1937	1940	1940	1937	1997
443	20241111	135500	169161194	1940	1940	1940	1939	61
444	20241111	135400	169042883	1941	1941	1941	1941	0
445	20241111	135300	169042883	1941	1941	1941	1941	0
446	20241111	135200	169042883	1941	1941	1941	1941	0
447	20241111	135100	169042883	1941	1941	1941	1941	2
448	20241111	135000	169039001	1942	1941	1942	1941	20
449	20241111	134900	169000165	1939	1939	1939	1939	0
450	20241111	134800	169000165	1939	1939	1939	1939	1809
451	20241111	134700	165492514	1939	1939	1939	1939	3388
452	20241111	134600	158923182	1935	1935	1935	1935	0
453	20241111	134500	158923182	1935	1936	1936	1935	36
454	20241111	134400	158853521	1939	1939	1939	1939	2677
455	20241111	134300	153662818	1939	1939	1939	1939	2254
456	20241111	134200	149292312	1939	1939	1939	1939	69
457	20241111	134100	149158521	1943	1943	1943	1943	0
458	20241111	134000	149158521	1943	1943	1943	1943	1
459	20241111	133900	149156578	1934	1943	1943	1934	5699
460	20241111	133800	138095049	1943	1943	1943	1943	400
461	20241111	133700	137317849	1943	1943	1943	1943	23
462	20241111	133600	137273160	1943	1943	1943	1943	292
463	20241111	133500	136705804	1943	1943	1943	1942	40
464	20241111	133400	136628089	1940	1937	1940	1934	611
465	20241111	133300	135446245	1938	1943	1943	1938	5170
466	20241111	133200	125401068	1947	1947	1947	1947	0
467	20241111	133100	125401068	1947	1947	1947	1947	2
468	20241111	133000	125397174	1948	1948	1948	1948	0
469	20241111	132900	125397174	1948	1948	1948	1948	2
470	20241111	132800	125393278	1943	1943	1943	1943	100
471	20241111	132700	125198978	1943	1946	1947	1943	234
472	20241111	132600	124743585	1944	1944	1944	1944	50
473	20241111	132500	124646385	1946	1946	1946	1946	5
474	20241111	132400	124636655	1945	1945	1945	1945	15
475	20241111	132300	124607480	1944	1943	1944	1943	205
476	20241111	132200	124209160	1943	1942	1943	1942	159
477	20241111	132100	123900347	1942	1939	1942	1939	13
478	20241111	132000	123875122	1939	1939	1939	1939	1
479	20241111	131900	123873183	1940	1940	1940	1935	26
480	20241111	131800	123822863	1935	1935	1936	1935	184
481	20241111	131700	123466822	1940	1940	1940	1940	1
482	20241111	131600	123464882	1934	1935	1935	1934	369
483	20241111	131500	122751231	1936	1936	1936	1936	21
484	20241111	131400	122710575	1942	1942	1942	1942	1
485	20241111	131300	122708633	1936	1936	1936	1936	111
486	20241111	131200	122493737	1942	1942	1942	1942	1
487	20241111	131100	122491795	1933	1933	1933	1933	0
488	20241111	131000	122491795	1933	1933	1933	1933	0
489	20241111	130900	122491795	1933	1933	1933	1933	0
490	20241111	130800	122491795	1933	1933	1933	1933	0
491	20241111	130700	122491795	1933	1933	1933	1933	0
492	20241111	130600	122491795	1933	1933	1933	1933	0
493	20241111	130500	122491795	1933	1933	1933	1933	0
494	20241111	130400	122491795	1933	1933	1933	1933	0
495	20241111	130300	122491795	1933	1933	1933	1933	0
496	20241111	130200	122491795	1933	1933	1933	1933	0
497	20241111	130100	122491795	1933	1942	1942	1933	1651
498	20241111	130000	119297571	1948	1948	1948	1948	0
499	20241111	125900	119297571	1948	1948	1948	1948	0
500	20241111	125800	119297571	1948	1948	1948	1948	0
501	20241111	125700	119297571	1948	1948	1948	1948	0
502	20241111	125600	119297571	1948	1948	1948	1948	0
503	20241111	125500	119297571	1948	1948	1948	1948	0
504	20241111	125400	119297571	1948	1948	1948	1948	30
505	20241111	125300	119239131	1950	1950	1950	1950	0
506	20241111	125200	119239131	1950	1950	1950	1950	0
507	20241111	125100	119239131	1950	1942	1950	1942	30
508	20241111	125000	119180721	1941	1941	1941	1941	0
509	20241111	124900	119180721	1941	1940	1941	1940	373
510	20241111	124800	118456764	1941	1941	1941	1941	0
511	20241111	124700	118456764	1941	1940	1941	1940	51
512	20241111	124600	118357789	1940	1940	1940	1940	0
513	20241111	124500	118357789	1940	1940	1940	1940	6
514	20241111	124400	118346149	1937	1937	1937	1937	1
515	20241111	124300	118344212	1936	1936	1936	1936	0
516	20241111	124200	118344212	1936	1937	1937	1936	506
517	20241111	124100	117364095	1941	1941	1941	1941	0
518	20241111	124000	117364095	1941	1941	1941	1941	0
519	20241111	123900	117364095	1941	1941	1941	1941	0
520	20241111	123800	117364095	1941	1936	1941	1936	120
521	20241111	123700	117131770	1937	1939	1939	1937	1158
522	20241111	123600	114887593	1943	1943	1943	1943	0
523	20241111	123500	114887593	1943	1943	1943	1943	0
524	20241111	123400	114887593	1943	1943	1943	1943	0
525	20241111	123300	114887593	1943	1943	1943	1943	10
526	20241111	123200	114868163	1943	1943	1943	1943	20
527	20241111	123100	114829303	1947	1947	1947	1947	0
528	20241111	123000	114829303	1947	1947	1947	1947	1
529	20241111	122900	114827356	1938	1938	1938	1938	0
530	20241111	122800	114827356	1938	1938	1938	1938	0
531	20241111	122700	114827356	1938	1938	1938	1938	0
532	20241111	122600	114827356	1938	1951	1951	1938	6383
533	20241111	122500	102413993	1956	1956	1956	1956	0
534	20241111	122400	102413993	1956	1955	1956	1955	103
535	20241111	122300	102212530	1955	1955	1955	1955	0
536	20241111	122200	102212530	1955	1955	1955	1955	0
537	20241111	122100	102212530	1955	1955	1955	1955	0
538	20241111	122000	102212530	1955	1955	1955	1955	13
539	20241111	121900	102187115	1955	1955	1955	1955	0
540	20241111	121800	102187115	1955	1955	1955	1955	0
541	20241111	121700	102187115	1955	1955	1955	1955	54
542	20241111	121600	102081545	1955	1955	1955	1955	0
543	20241111	121500	102081545	1955	1955	1955	1955	0
544	20241111	121400	102081545	1955	1953	1955	1953	178
545	20241111	121300	101733661	1953	1952	1953	1952	40
546	20241111	121200	101655547	1949	1949	1949	1949	0
547	20241111	121100	101655547	1949	1949	1949	1949	206
548	20241111	121000	101254053	1949	1950	1950	1949	58
549	20241111	120900	101141008	1949	1949	1949	1949	0
550	20241111	120800	101141008	1949	1949	1949	1949	0
551	20241111	120700	101141008	1949	1949	1949	1949	0
552	20241111	120600	101141008	1949	1949	1949	1949	0
553	20241111	120500	101141008	1949	1949	1949	1949	0
554	20241111	120400	101141008	1949	1949	1949	1949	0
555	20241111	120300	101141008	1949	1953	1953	1949	109
556	20241111	120200	100928175	1953	1953	1953	1953	10
557	20241111	120100	100908645	1953	1953	1953	1953	5
558	20241111	120000	100898880	1948	1948	1948	1948	0
559	20241111	115900	100898880	1948	1948	1948	1948	0
560	20241111	115800	100898880	1948	1948	1948	1948	0
561	20241111	115700	100898880	1948	1948	1948	1948	0
562	20241111	115600	100898880	1948	1948	1948	1948	0
563	20241111	115500	100898880	1948	1948	1948	1948	0
564	20241111	115400	100898880	1948	1948	1948	1948	0
565	20241111	115300	100898880	1948	1948	1948	1948	0
566	20241111	115200	100898880	1948	1948	1948	1948	0
567	20241111	115100	100898880	1948	1948	1948	1948	98
568	20241111	115000	100707976	1948	1948	1948	1948	0
569	20241111	114900	100707976	1948	1948	1948	1948	0
570	20241111	114800	100707976	1948	1948	1948	1948	97
571	20241111	114700	100519020	1953	1946	1953	1946	49
572	20241111	114600	100423659	1946	1946	1946	1946	0
573	20241111	114500	100423659	1946	1947	1947	1946	57
574	20241111	114400	100312730	1947	1947	1947	1947	0
575	20241111	114300	100312730	1947	1948	1948	1947	66
576	20241111	114200	100184223	1954	1945	1954	1945	57
577	20241111	114100	100072923	1948	1948	1948	1948	0
578	20241111	114000	100072923	1948	1948	1948	1948	304
579	20241111	113900	99480731	1948	1947	1948	1947	383
580	20241111	113800	98734811	1947	1945	1947	1945	240
581	20241111	113700	98267871	1947	1947	1947	1947	0
582	20241111	113600	98267871	1947	1947	1947	1947	5
583	20241111	113500	98258136	1945	1945	1945	1945	10
584	20241111	113400	98238686	1954	1954	1954	1954	0
585	20241111	113300	98238686	1954	1954	1954	1954	0
586	20241111	113200	98238686	1954	1954	1954	1954	0
587	20241111	113100	98238686	1954	1954	1954	1954	0
588	20241111	113000	98238686	1954	1954	1954	1954	0
589	20241111	112900	98238686	1954	1954	1954	1954	0
590	20241111	112800	98238686	1954	1954	1955	1944	40
591	20241111	112700	98160572	1954	1954	1954	1954	967
592	20241111	112600	96271054	1954	1945	1954	1945	2
593	20241111	112500	96267155	1945	1945	1945	1945	0
594	20241111	112400	96267155	1945	1946	1946	1945	70
595	20241111	112300	96130954	1954	1954	1954	1954	0
596	20241111	112200	96130954	1954	1954	1954	1954	0
597	20241111	112100	96130954	1954	1954	1954	1954	0
598	20241111	112000	96130954	1954	1954	1954	1954	1
599	20241111	111900	96129000	1945	1945	1945	1945	0
600	20241111	111800	96129000	1945	1945	1945	1945	2
601	20241111	111700	96125110	1944	1954	1954	1944	45
602	20241111	111600	96037320	1954	1954	1954	1954	9
603	20241111	111500	96019734	1954	1954	1954	1954	1
604	20241111	111400	96017780	1944	1944	1944	1944	0
605	20241111	111300	96017780	1944	1944	1944	1944	0
606	20241111	111200	96017780	1944	1944	1944	1944	0
607	20241111	111100	96017780	1944	1944	1944	1944	0
608	20241111	111000	96017780	1944	1944	1944	1944	0
609	20241111	110900	96017780	1944	1944	1944	1944	0
610	20241111	110800	96017780	1944	1944	1944	1944	0
611	20241111	110700	96017780	1944	1944	1944	1944	0
612	20241111	110600	96017780	1944	1944	1944	1944	0
613	20241111	110500	96017780	1944	1944	1944	1944	0
614	20241111	110400	96017780	1944	1944	1944	1944	45
615	20241111	110300	95930300	1955	1947	1955	1943	450
616	20241111	110200	95054965	1947	1947	1947	1947	0
617	20241111	110100	95054965	1947	1956	1956	1947	16
618	20241111	110000	95023701	1944	1944	1944	1944	0
619	20241111	105900	95023701	1944	1944	1944	1944	0
620	20241111	105800	95023701	1944	1944	1944	1944	0
621	20241111	105700	95023701	1944	1944	1944	1944	0
622	20241111	105600	95023701	1944	1954	1954	1944	15
623	20241111	105500	94994462	1955	1955	1955	1955	1
624	20241111	105400	94992507	1956	1956	1956	1956	0
625	20241111	105300	94992507	1956	1956	1956	1956	0
626	20241111	105200	94992507	1956	1954	1956	1954	2
627	20241111	105100	94988597	1953	1951	1953	1951	10
628	20241111	105000	94969079	1954	1954	1954	1954	0
629	20241111	104900	94969079	1954	1950	1955	1950	30
630	20241111	104800	94910484	1941	1941	1941	1941	0
631	20241111	104700	94910484	1941	1941	1941	1941	0
632	20241111	104600	94910484	1941	1941	1941	1941	0
633	20241111	104500	94910484	1941	1941	1941	1941	0
634	20241111	104400	94910484	1941	1941	1941	1941	0
635	20241111	104300	94910484	1941	1941	1941	1941	0
636	20241111	104200	94910484	1941	1941	1941	1941	0
637	20241111	104100	94910484	1941	1942	1942	1941	30
638	20241111	104000	94852244	1941	1941	1941	1941	0
639	20241111	103900	94852244	1941	1941	1941	1941	0
640	20241111	103800	94852244	1941	1941	1941	1941	0
641	20241111	103700	94852244	1941	1941	1941	1941	0
642	20241111	103600	94852244	1941	1941	1941	1941	0
643	20241111	103500	94852244	1941	1947	1949	1941	50
644	20241111	103400	94754978	1940	1940	1940	1940	0
645	20241111	103300	94754978	1940	1940	1940	1940	0
646	20241111	103200	94754978	1940	1940	1940	1940	0
647	20241111	103100	94754978	1940	1940	1940	1940	0
648	20241111	103000	94754978	1940	1940	1940	1940	0
649	20241111	102900	94754978	1940	1949	1957	1940	293
650	20241111	102800	94186065	1948	1948	1948	1948	409
651	20241111	102700	93389333	1948	1942	1948	1942	587
652	20241111	102600	92248125	1943	1942	1943	1942	155
653	20241111	102500	91947114	1942	1942	1942	1942	50
654	20241111	102400	91850014	1943	1943	1943	1943	1
655	20241111	102300	91848071	1942	1943	1943	1942	21
656	20241111	102200	91807269	1943	1943	1943	1943	53
657	20241111	102100	91704290	1942	1942	1942	1942	0
658	20241111	102000	91704290	1942	1943	1943	1942	61
659	20241111	101900	91585777	1943	1943	1943	1943	0
660	20241111	101800	91585777	1943	1943	1943	1943	0
661	20241111	101700	91585777	1943	1943	1943	1943	0
662	20241111	101600	91585777	1943	1943	1943	1943	0
663	20241111	101500	91585777	1943	1943	1943	1943	0
664	20241111	101400	91585777	1943	1943	1943	1943	50
665	20241111	101300	91488627	1944	1944	1944	1944	0
666	20241111	101200	91488627	1944	1944	1944	1944	0
667	20241111	101100	91488627	1944	1944	1944	1944	0
668	20241111	101000	91488627	1944	1944	1944	1944	0
669	20241111	100900	91488627	1944	1944	1944	1944	0
670	20241111	100800	91488627	1944	1941	1944	1941	41
671	20241111	100700	91409013	1941	1941	1941	1941	0
672	20241111	100600	91409013	1941	1941	1941	1941	10
673	20241111	100500	91389603	1944	1944	1944	1944	5
674	20241111	100400	91379883	1938	1938	1938	1938	399
675	20241111	100300	90606621	1938	1939	1939	1938	586
676	20241111	100200	89470872	1939	1939	1939	1939	0
677	20241111	100100	89470872	1939	1939	1939	1939	0
678	20241111	100000	89470872	1939	1939	1939	1939	0
679	20241111	095900	89470872	1939	1939	1939	1939	60
680	20241111	095800	89354532	1939	1941	1941	1939	407
681	20241111	095700	88565327	1941	1941	1941	1941	0
682	20241111	095600	88565327	1941	1941	1941	1941	0
683	20241111	095500	88565327	1941	1941	1941	1941	200
684	20241111	095400	88177127	1939	1939	1939	1939	583
685	20241111	095300	87046690	1938	1948	1948	1938	507
686	20241111	095200	86062737	1939	1939	1939	1939	62
687	20241111	095100	85942519	1938	1948	1948	1938	11
688	20241111	095000	85921146	1947	1948	1948	1947	499
689	20241111	094900	84949118	1937	1948	1948	1937	329
690	20241111	094800	84311284	1947	1948	1949	1936	363
691	20241111	094700	83605246	1936	1938	1949	1936	580
692	20241111	094600	82478524	1938	1935	1938	1934	371
693	20241111	094500	81760964	1935	1936	1936	1935	1300
694	20241111	094400	79245159	1935	1938	1938	1935	295
695	20241111	094300	78674314	1934	1934	1934	1934	0
696	20241111	094200	78674314	1934	1935	1940	1934	700
697	20241111	094100	77320419	1934	1934	1948	1934	1311
698	20241111	094000	74784600	1934	1950	1950	1934	500
699	20241111	093900	73814502	1953	1955	1956	1953	558
700	20241111	093800	72723878	1955	1955	1955	1955	1
701	20241111	093700	72721923	1954	1954	1954	1954	22
702	20241111	093600	72678935	1949	1949	1949	1949	63
703	20241111	093500	72556148	1949	1949	1949	1949	1
704	20241111	093400	72554199	1949	1949	1949	1949	220
705	20241111	093300	72125419	1949	1939	1949	1938	584
706	20241111	093200	70992124	1939	1934	1939	1934	7
707	20241111	093100	70978581	1939	1939	1939	1939	2
708	20241111	093000	70974703	1931	1942	1943	1930	5998
709	20241111	092900	59350786	1941	1941	1941	1941	0
710	20241111	092800	59350786	1941	1944	1944	1941	1007
711	20241111	092700	57395167	1944	1946	1946	1944	102
712	20241111	092600	57196835	1949	1949	1949	1949	5
713	20241111	092500	57187090	1943	1946	1946	1943	1048
714	20241111	092400	55148232	1947	1948	1948	1947	280
715	20241111	092300	54603049	1952	1952	1952	1952	0
716	20241111	092200	54603049	1952	1952	1952	1949	3642
717	20241111	092100	47498606	1953	1954	1954	1953	1778
718	20241111	092000	44026122	1951	1955	1955	1951	1281
719	20241111	091900	41524438	1955	1955	1955	1955	249
720	20241111	091800	41037643	1968	1955	1968	1955	2
721	20241111	091700	41033720	1951	1966	1966	1951	6847
722	20241111	091600	27586636	1965	1972	1972	1964	4183
723	20241111	091500	19345497	1972	1972	1972	1972	0
724	20241111	091400	19345497	1972	1972	1972	1972	565
725	20241111	091300	18231317	1972	1979	1979	1972	319
726	20241111	091200	17601387	1980	1984	1984	1980	43
727	20241111	091100	17516173	1980	1986	1986	1980	2701
728	20241111	091000	12165650	1994	1990	1994	1986	920
729	20241111	090900	10335952	1994	1994	1994	1994	0
730	20241111	090800	10335952	1994	1998	1998	1994	81
731	20241111	090700	10174318	1998	1990	2005	1989	519
732	20241111	090600	9139263	1989	1998	2005	1989	291
733	20241111	090500	8558978	2010	2015	2015	1998	3335
734	20241111	090400	1870520	2020	2020	2020	2020	0
735	20241111	090300	1870520	2020	2020	2020	2020	0
736	20241111	090200	1870520	2020	2020	2020	2020	658
737	20241111	090100	541360	2020	2020	2020	2020	18
738	20241111	090000	505000	2020	2020	2020	2020	250