KissMeData/033310/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191400	207749375	1900	1900	1900	1900	10811
3	20241111	191300	207749375	1900	1900	1900	1900	0
4	20241111	191200	207749375	1900	1900	1900	1900	0
5	20241111	191100	207749375	1900	1900	1900	1900	0
6	20241111	191000	207749375	1900	1900	1900	1900	0
7	20241111	190900	207749375	1900	1900	1900	1900	0
8	20241111	190800	207749375	1900	1900	1900	1900	0
9	20241111	190700	207749375	1900	1900	1900	1900	0
10	20241111	190600	207749375	1900	1900	1900	1900	0
11	20241111	190500	207749375	1900	1900	1900	1900	0
12	20241111	190400	207749375	1900	1900	1900	1900	0
13	20241111	190300	207749375	1900	1900	1900	1900	0
14	20241111	190200	207749375	1900	1900	1900	1900	0
15	20241111	190100	207749375	1900	1900	1900	1900	0
16	20241111	190000	207749375	1900	1900	1900	1900	0
17	20241111	185900	207749375	1900	1900	1900	1900	0
18	20241111	185800	207749375	1900	1900	1900	1900	0
19	20241111	185700	207749375	1900	1900	1900	1900	0
20	20241111	185600	207749375	1900	1900	1900	1900	0
21	20241111	185500	207749375	1900	1900	1900	1900	0
22	20241111	185400	207749375	1900	1900	1900	1900	0
23	20241111	185300	207749375	1900	1900	1900	1900	0
24	20241111	185200	207749375	1900	1900	1900	1900	0
25	20241111	185100	207749375	1900	1900	1900	1900	0
26	20241111	185000	207749375	1900	1900	1900	1900	0
27	20241111	184900	207749375	1900	1900	1900	1900	0
28	20241111	184800	207749375	1900	1900	1900	1900	0
29	20241111	184700	207749375	1900	1900	1900	1900	0
30	20241111	184600	207749375	1900	1900	1900	1900	0
31	20241111	184500	207749375	1900	1900	1900	1900	0
32	20241111	184400	207749375	1900	1900	1900	1900	10811
33	20241111	184300	207749375	1900	1900	1900	1900	0
34	20241111	184200	207749375	1900	1900	1900	1900	0
35	20241111	184100	207749375	1900	1900	1900	1900	0
36	20241111	184000	207749375	1900	1900	1900	1900	0
37	20241111	183900	207749375	1900	1900	1900	1900	0
38	20241111	183800	207749375	1900	1900	1900	1900	0
39	20241111	183700	207749375	1900	1900	1900	1900	0
40	20241111	183600	207749375	1900	1900	1900	1900	0
41	20241111	183500	207749375	1900	1900	1900	1900	0
42	20241111	183400	207749375	1900	1900	1900	1900	0
43	20241111	183300	207749375	1900	1900	1900	1900	0
44	20241111	183200	207749375	1900	1900	1900	1900	0
45	20241111	183100	207749375	1900	1900	1900	1900	0
46	20241111	183000	207749375	1900	1900	1900	1900	0
47	20241111	182900	207749375	1900	1900	1900	1900	0
48	20241111	182800	207749375	1900	1900	1900	1900	0
49	20241111	182700	207749375	1900	1900	1900	1900	0
50	20241111	182600	207749375	1900	1900	1900	1900	0
51	20241111	182500	207749375	1900	1900	1900	1900	0
52	20241111	182400	207749375	1900	1900	1900	1900	0
53	20241111	182300	207749375	1900	1900	1900	1900	0
54	20241111	182200	207749375	1900	1900	1900	1900	0
55	20241111	182100	207749375	1900	1900	1900	1900	0
56	20241111	182000	207749375	1900	1900	1900	1900	0
57	20241111	181900	207749375	1900	1900	1900	1900	0
58	20241111	181800	207749375	1900	1900	1900	1900	0
59	20241111	181700	207749375	1900	1900	1900	1900	0
60	20241111	181600	207749375	1900	1900	1900	1900	0
61	20241111	181500	207749375	1900	1900	1900	1900	0
62	20241111	181400	207749375	1900	1900	1900	1900	10811
63	20241111	181300	207749375	1900	1900	1900	1900	0
64	20241111	181200	207749375	1900	1900	1900	1900	0
65	20241111	181100	207749375	1900	1900	1900	1900	0
66	20241111	181000	207749375	1900	1900	1900	1900	0
67	20241111	180900	207749375	1900	1900	1900	1900	0
68	20241111	180800	207749375	1900	1900	1900	1900	0
69	20241111	180700	207749375	1900	1900	1900	1900	0
70	20241111	180600	207749375	1900	1900	1900	1900	0
71	20241111	180500	207749375	1900	1900	1900	1900	0
72	20241111	180400	207749375	1900	1900	1900	1900	0
73	20241111	180300	207749375	1900	1900	1900	1900	0
74	20241111	180200	207749375	1900	1900	1900	1900	0
75	20241111	180100	207749375	1900	1900	1900	1900	0
76	20241111	180000	207749375	1900	1900	1900	1900	0
77	20241111	175900	207749375	1900	1900	1900	1900	0
78	20241111	175800	207749375	1900	1900	1900	1900	0
79	20241111	175700	207749375	1900	1900	1900	1900	0
80	20241111	175600	207749375	1900	1900	1900	1900	0
81	20241111	175500	207749375	1900	1900	1900	1900	0
82	20241111	175400	207749375	1900	1900	1900	1900	0
83	20241111	175300	207749375	1900	1900	1900	1900	0
84	20241111	175200	207749375	1900	1900	1900	1900	0
85	20241111	175100	207749375	1900	1900	1900	1900	0
86	20241111	175000	207749375	1900	1900	1900	1900	0
87	20241111	174900	207749375	1900	1900	1900	1900	0
88	20241111	174800	207749375	1900	1900	1900	1900	0
89	20241111	174700	207749375	1900	1900	1900	1900	0
90	20241111	174600	207749375	1900	1900	1900	1900	0
91	20241111	174500	207749375	1900	1900	1900	1900	0
92	20241111	174400	207749375	1900	1900	1900	1900	10811
93	20241111	174300	207749375	1900	1900	1900	1900	0
94	20241111	174200	207749375	1900	1900	1900	1900	0
95	20241111	174100	207749375	1900	1900	1900	1900	0
96	20241111	174000	207749375	1900	1900	1900	1900	0
97	20241111	173900	207749375	1900	1900	1900	1900	0
98	20241111	173800	207749375	1900	1900	1900	1900	0
99	20241111	173700	207749375	1900	1900	1900	1900	0
100	20241111	173600	207749375	1900	1900	1900	1900	0
101	20241111	173500	207749375	1900	1900	1900	1900	0
102	20241111	173400	207749375	1900	1900	1900	1900	0
103	20241111	173300	207749375	1900	1900	1900	1900	0
104	20241111	173200	207749375	1900	1900	1900	1900	0
105	20241111	173100	207749375	1900	1900	1900	1900	0
106	20241111	173000	207749375	1900	1900	1900	1900	0
107	20241111	172900	207749375	1900	1900	1900	1900	0
108	20241111	172800	207749375	1900	1900	1900	1900	0
109	20241111	172700	207749375	1900	1900	1900	1900	0
110	20241111	172600	207749375	1900	1900	1900	1900	0
111	20241111	172500	207749375	1900	1900	1900	1900	0
112	20241111	172400	207749375	1900	1900	1900	1900	0
113	20241111	172300	207749375	1900	1900	1900	1900	0
114	20241111	172200	207749375	1900	1900	1900	1900	0
115	20241111	172100	207749375	1900	1900	1900	1900	0
116	20241111	172000	207749375	1900	1900	1900	1900	0
117	20241111	171900	207749375	1900	1900	1900	1900	0
118	20241111	171800	207749375	1900	1900	1900	1900	0
119	20241111	171700	207749375	1900	1900	1900	1900	0
120	20241111	171600	207749375	1900	1900	1900	1900	0
121	20241111	171500	207749375	1900	1900	1900	1900	0
122	20241111	171400	207749375	1900	1900	1900	1900	10811
123	20241111	171300	207749375	1900	1900	1900	1900	0
124	20241111	171200	207749375	1900	1900	1900	1900	0
125	20241111	171100	207749375	1900	1900	1900	1900	0
126	20241111	171000	207749375	1900	1900	1900	1900	0
127	20241111	170900	207749375	1900	1900	1900	1900	0
128	20241111	170800	207749375	1900	1900	1900	1900	0
129	20241111	170700	207749375	1900	1900	1900	1900	0
130	20241111	170600	207749375	1900	1900	1900	1900	0
131	20241111	170500	207749375	1900	1900	1900	1900	0
132	20241111	170400	207749375	1900	1900	1900	1900	0
133	20241111	170300	207749375	1900	1900	1900	1900	0
134	20241111	170200	207749375	1900	1900	1900	1900	0
135	20241111	170100	207749375	1900	1900	1900	1900	0
136	20241111	170000	207749375	1900	1900	1900	1900	0
137	20241111	165900	207749375	1900	1900	1900	1900	0
138	20241111	165800	207749375	1900	1900	1900	1900	0
139	20241111	165700	207749375	1900	1900	1900	1900	0
140	20241111	165600	207749375	1900	1900	1900	1900	0
141	20241111	165500	207749375	1900	1900	1900	1900	0
142	20241111	165400	207749375	1900	1900	1900	1900	0
143	20241111	165300	207749375	1900	1900	1900	1900	0
144	20241111	165200	207749375	1900	1900	1900	1900	0
145	20241111	165100	207749375	1900	1900	1900	1900	0
146	20241111	165000	207749375	1900	1900	1900	1900	0
147	20241111	164900	207749375	1900	1900	1900	1900	0
148	20241111	164800	207749375	1900	1900	1900	1900	0
149	20241111	164700	207749375	1900	1900	1900	1900	0
150	20241111	164600	207749375	1900	1900	1900	1900	0
151	20241111	164500	207749375	1900	1900	1900	1900	0
152	20241111	164400	207749375	1900	1900	1900	1900	10811
153	20241111	164300	207749375	1900	1900	1900	1900	0
154	20241111	164200	207749375	1900	1900	1900	1900	0
155	20241111	164100	207749375	1900	1900	1900	1900	0
156	20241111	164000	207749375	1900	1900	1900	1900	0
157	20241111	163900	207749375	1900	1900	1900	1900	0
158	20241111	163800	207749375	1900	1900	1900	1900	0
159	20241111	163700	207749375	1900	1900	1900	1900	0
160	20241111	163600	207749375	1900	1900	1900	1900	0
161	20241111	163500	207749375	1900	1900	1900	1900	0
162	20241111	163400	207749375	1900	1900	1900	1900	0
163	20241111	163300	207749375	1900	1900	1900	1900	0
164	20241111	163200	207749375	1900	1900	1900	1900	0
165	20241111	163100	207749375	1900	1900	1900	1900	0
166	20241111	163000	207749375	1900	1900	1900	1900	0
167	20241111	162900	207749375	1900	1900	1900	1900	0
168	20241111	162800	207749375	1900	1900	1900	1900	0
169	20241111	162700	207749375	1900	1900	1900	1900	0
170	20241111	162600	207749375	1900	1900	1900	1900	0
171	20241111	162500	207749375	1900	1900	1900	1900	0
172	20241111	162400	207749375	1900	1900	1900	1900	0
173	20241111	162300	207749375	1900	1900	1900	1900	0
174	20241111	162200	207749375	1900	1900	1900	1900	0
175	20241111	162100	207749375	1900	1900	1900	1900	0
176	20241111	162000	207749375	1900	1900	1900	1900	0
177	20241111	161900	207749375	1900	1900	1900	1900	0
178	20241111	161800	207749375	1900	1900	1900	1900	0
179	20241111	161700	207749375	1900	1900	1900	1900	0
180	20241111	161600	207749375	1900	1900	1900	1900	0
181	20241111	161500	207749375	1900	1900	1900	1900	0
182	20241111	161400	207749375	1900	1900	1900	1900	10811
183	20241111	161300	207749375	1900	1900	1900	1900	0
184	20241111	161200	207749375	1900	1900	1900	1900	0
185	20241111	161100	207749375	1900	1900	1900	1900	0
186	20241111	161000	207749375	1900	1900	1900	1900	0
187	20241111	160900	207749375	1900	1900	1900	1900	0
188	20241111	160800	207749375	1900	1900	1900	1900	0
189	20241111	160700	207749375	1900	1900	1900	1900	0
190	20241111	160600	207749375	1900	1900	1900	1900	0
191	20241111	160500	207749375	1900	1900	1900	1900	0
192	20241111	160400	207749375	1900	1900	1900	1900	0
193	20241111	160300	207749375	1900	1900	1900	1900	0
194	20241111	160200	207749375	1900	1900	1900	1900	0
195	20241111	160100	207749375	1900	1900	1900	1900	0
196	20241111	160000	207749375	1900	1900	1900	1900	0
197	20241111	155900	207749375	1900	1900	1900	1900	0
198	20241111	155800	207749375	1900	1900	1900	1900	0
199	20241111	155700	207749375	1900	1900	1900	1900	0
200	20241111	155600	207749375	1900	1900	1900	1900	0
201	20241111	155500	207749375	1900	1900	1900	1900	0
202	20241111	155400	207749375	1900	1900	1900	1900	0
203	20241111	155300	207749375	1900	1900	1900	1900	0
204	20241111	155200	207749375	1900	1900	1900	1900	0
205	20241111	155100	207749375	1900	1900	1900	1900	0
206	20241111	155000	207749375	1900	1900	1900	1900	0
207	20241111	154900	207749375	1900	1900	1900	1900	0
208	20241111	154800	207749375	1900	1900	1900	1900	0
209	20241111	154700	207749375	1900	1900	1900	1900	0
210	20241111	154600	207749375	1900	1900	1900	1900	0
211	20241111	154500	207749375	1900	1900	1900	1900	0
212	20241111	154400	207749375	1900	1900	1900	1900	10811
213	20241111	154300	207749375	1900	1900	1900	1900	0
214	20241111	154200	207749375	1900	1900	1900	1900	0
215	20241111	154100	207749375	1900	1900	1900	1900	0
216	20241111	154000	207749375	1900	1900	1900	1900	0
217	20241111	153900	207749375	1900	1900	1900	1900	0
218	20241111	153800	207749375	1900	1900	1900	1900	0
219	20241111	153700	207749375	1900	1900	1900	1900	0
220	20241111	153600	207749375	1900	1900	1900	1900	0
221	20241111	153500	207749375	1900	1900	1900	1900	0
222	20241111	153400	207749375	1900	1900	1900	1900	0
223	20241111	153300	207749375	1900	1900	1900	1900	0
224	20241111	153200	207749375	1900	1900	1900	1900	0
225	20241111	153100	207749375	1900	1900	1900	1900	0
226	20241111	153000	207749375	1900	1900	1900	1900	10811
227	20241111	152900	187208475	1900	1900	1900	1900	0
228	20241111	152800	187208475	1900	1900	1900	1900	0
229	20241111	152700	187208475	1900	1900	1900	1900	0
230	20241111	152600	187208475	1900	1900	1900	1900	0
231	20241111	152500	187208475	1900	1900	1900	1900	0
232	20241111	152400	187208475	1900	1900	1900	1900	0
233	20241111	152300	187208475	1900	1900	1900	1900	0
234	20241111	152200	187208475	1900	1900	1900	1900	0
235	20241111	152100	187208475	1900	1900	1900	1900	0
236	20241111	152000	187208475	1900	1900	1900	1900	0
237	20241111	151900	187208475	1900	1900	1900	1900	0
238	20241111	151800	187208475	1900	1900	1900	1900	19
239	20241111	151700	187172375	1900	1902	1903	1900	6
240	20241111	151600	187160970	1901	1901	1901	1901	881
241	20241111	151500	185486189	1899	1900	1900	1899	260
242	20241111	151400	184992351	1901	1901	1901	1901	20
243	20241111	151300	184954331	1901	1901	1901	1901	2
244	20241111	151200	184950529	1900	1900	1900	1900	0
245	20241111	151100	184950529	1900	1900	1900	1900	0
246	20241111	151000	184950529	1900	1900	1900	1900	65
247	20241111	150900	184827029	1900	1900	1900	1900	364
248	20241111	150800	184135429	1898	1900	1900	1898	118
249	20241111	150700	183911265	1900	1900	1900	1900	0
250	20241111	150600	183911265	1900	1900	1900	1900	3
251	20241111	150500	183905565	1898	1898	1898	1898	23
252	20241111	150400	183861911	1898	1898	1898	1898	101
253	20241111	150300	183670213	1898	1898	1898	1898	0
254	20241111	150200	183670213	1898	1900	1900	1898	1026
255	20241111	150100	181722040	1900	1900	1900	1900	40
256	20241111	150000	181646040	1900	1901	1901	1900	260
257	20241111	145900	181151940	1907	1907	1907	1907	0
258	20241111	145800	181151940	1907	1907	1907	1907	0
259	20241111	145700	181151940	1907	1907	1907	1907	0
260	20241111	145600	181151940	1907	1907	1907	1907	0
261	20241111	145500	181151940	1907	1907	1907	1907	0
262	20241111	145400	181151940	1907	1900	1907	1900	428
263	20241111	145300	180338733	1900	1900	1900	1900	2
264	20241111	145200	180334933	1900	1900	1900	1900	4
265	20241111	145100	180327333	1899	1900	1907	1899	107
266	20241111	145000	180124027	1900	1900	1900	1900	1
267	20241111	144900	180122127	1899	1899	1899	1899	1
268	20241111	144800	180120228	1900	1900	1900	1900	0
269	20241111	144700	180120228	1900	1900	1900	1900	2
270	20241111	144600	180116428	1900	1900	1900	1900	0
271	20241111	144500	180116428	1900	1900	1900	1900	0
272	20241111	144400	180116428	1900	1900	1900	1900	347
273	20241111	144300	179457128	1900	1901	1901	1900	112
274	20241111	144200	179244327	1907	1907	1907	1907	1
275	20241111	144100	179242420	1908	1908	1908	1908	0
276	20241111	144000	179242420	1908	1908	1908	1908	0
277	20241111	143900	179242420	1908	1908	1908	1908	0
278	20241111	143800	179242420	1908	1907	1908	1907	419
279	20241111	143700	178443169	1907	1907	1907	1907	2
280	20241111	143600	178439355	1907	1907	1907	1907	0
281	20241111	143500	178439355	1907	1907	1907	1907	2
282	20241111	143400	178435541	1907	1907	1907	1907	1
283	20241111	143300	178433634	1907	1906	1907	1906	1218
284	20241111	143200	176111333	1907	1902	1908	1902	361
285	20241111	143100	175423935	1902	1898	1902	1897	3581
286	20241111	143000	168622886	1899	1900	1900	1899	101
287	20241111	142900	168430987	1902	1902	1902	1902	20
288	20241111	142800	168392947	1902	1902	1902	1902	0
289	20241111	142700	168392947	1902	1902	1902	1902	0
290	20241111	142600	168392947	1902	1902	1902	1902	0
291	20241111	142500	168392947	1902	1902	1902	1902	0
292	20241111	142400	168392947	1902	1902	1902	1902	5
293	20241111	142300	168383437	1899	1899	1899	1899	0
294	20241111	142200	168383437	1899	1900	1900	1899	41
295	20241111	142100	168305566	1902	1902	1902	1902	0
296	20241111	142000	168305566	1902	1902	1902	1902	0
297	20241111	141900	168305566	1902	1901	1902	1901	214
298	20241111	141800	167898751	1901	1901	1901	1901	0
299	20241111	141700	167898751	1901	1901	1901	1901	2
300	20241111	141600	167894949	1901	1901	1901	1901	0
301	20241111	141500	167894949	1901	1901	1901	1901	2
302	20241111	141400	167891147	1901	1901	1901	1901	0
303	20241111	141300	167891147	1901	1901	1901	1901	0
304	20241111	141200	167891147	1901	1901	1901	1901	31
305	20241111	141100	167832216	1901	1901	1901	1901	0
306	20241111	141000	167832216	1901	1901	1901	1901	49
307	20241111	140900	167739067	1901	1901	1901	1901	7
308	20241111	140800	167725760	1901	1901	1901	1901	0
309	20241111	140700	167725760	1901	1901	1901	1901	8
310	20241111	140600	167710552	1901	1901	1901	1901	0
311	20241111	140500	167710552	1901	1898	1901	1898	125
312	20241111	140400	167473299	1898	1898	1898	1898	0
313	20241111	140300	167473299	1898	1898	1898	1898	0
314	20241111	140200	167473299	1898	1898	1898	1898	1376
315	20241111	140100	164861651	1900	1900	1900	1900	0
316	20241111	140000	164861651	1900	1900	1900	1900	0
317	20241111	135900	164861651	1900	1900	1900	1900	0
318	20241111	135800	164861651	1900	1900	1900	1900	0
319	20241111	135700	164861651	1900	1900	1900	1900	0
320	20241111	135600	164861651	1900	1900	1900	1900	0
321	20241111	135500	164861651	1900	1900	1900	1900	0
322	20241111	135400	164861651	1900	1900	1900	1900	0
323	20241111	135300	164861651	1900	1900	1900	1900	0
324	20241111	135200	164861651	1900	1900	1900	1900	1
325	20241111	135100	164859751	1900	1900	1900	1900	0
326	20241111	135000	164859751	1900	1898	1900	1898	11
327	20241111	134900	164838863	1900	1900	1900	1900	0
328	20241111	134800	164838863	1900	1900	1900	1900	0
329	20241111	134700	164838863	1900	1900	1900	1900	84
330	20241111	134600	164679263	1901	1901	1901	1901	1
331	20241111	134500	164677362	1901	1901	1901	1901	0
332	20241111	134400	164677362	1901	1901	1901	1901	0
333	20241111	134300	164677362	1901	1901	1901	1901	2
334	20241111	134200	164673560	1901	1901	1901	1901	0
335	20241111	134100	164673560	1901	1901	1901	1901	0
336	20241111	134000	164673560	1901	1901	1901	1901	0
337	20241111	133900	164673560	1901	1901	1901	1901	0
338	20241111	133800	164673560	1901	1901	1901	1901	0
339	20241111	133700	164673560	1901	1901	1901	1901	0
340	20241111	133600	164673560	1901	1901	1901	1901	0
341	20241111	133500	164673560	1901	1901	1901	1901	1
342	20241111	133400	164671659	1901	1901	1901	1901	1683
343	20241111	133300	161472276	1907	1907	1907	1907	0
344	20241111	133200	161472276	1907	1907	1907	1907	157
345	20241111	133100	161172877	1907	1907	1907	1907	0
346	20241111	133000	161172877	1907	1907	1907	1907	0
347	20241111	132900	161172877	1907	1907	1907	1907	0
348	20241111	132800	161172877	1907	1907	1907	1907	0
349	20241111	132700	161172877	1907	1907	1907	1907	11
350	20241111	132600	161151900	1896	1896	1896	1896	0
351	20241111	132500	161151900	1896	1896	1896	1896	1
352	20241111	132400	161150004	1910	1895	1910	1895	1049
353	20241111	132300	159149835	1893	1893	1893	1893	0
354	20241111	132200	159149835	1893	1893	1893	1893	0
355	20241111	132100	159149835	1893	1893	1893	1893	0
356	20241111	132000	159149835	1893	1893	1893	1893	1
357	20241111	131900	159147942	1913	1913	1913	1913	6
358	20241111	131800	159136464	1913	1892	1913	1892	995
359	20241111	131700	157237753	1904	1904	1904	1904	0
360	20241111	131600	157237753	1904	1904	1904	1904	0
361	20241111	131500	157237753	1904	1904	1904	1904	0
362	20241111	131400	157237753	1904	1904	1904	1904	16
363	20241111	131300	157207289	1891	1891	1891	1891	0
364	20241111	131200	157207289	1891	1891	1891	1891	0
365	20241111	131100	157207289	1891	1891	1891	1891	1
366	20241111	131000	157205398	1907	1907	1907	1907	2
367	20241111	130900	157201584	1907	1891	1907	1891	3
368	20241111	130800	157195895	1910	1910	1910	1910	1000
369	20241111	130700	155285895	1910	1910	1910	1910	300
370	20241111	130600	154712895	1915	1915	1915	1915	0
371	20241111	130500	154712895	1915	1915	1915	1915	1
372	20241111	130400	154710980	1914	1915	1916	1889	6
373	20241111	130300	154699543	1889	1889	1889	1889	1
374	20241111	130200	154697654	1917	1888	1917	1888	2
375	20241111	130100	154693849	1926	1902	1926	1902	1263
376	20241111	130000	152276112	1902	1902	1902	1902	4
377	20241111	125900	152268504	1902	1902	1902	1902	5
378	20241111	125800	152258994	1902	1902	1902	1902	1
379	20241111	125700	152257092	1894	1894	1894	1894	5
380	20241111	125600	152247622	1894	1895	1895	1894	1166
381	20241111	125500	150038057	1895	1897	1897	1895	224
382	20241111	125400	149613133	1897	1903	1903	1897	129
383	20241111	125300	149368330	1903	1904	1904	1887	3
384	20241111	125200	149362636	1886	1903	1903	1886	101
385	20241111	125100	149170450	1903	1902	1903	1897	4
386	20241111	125000	149162846	1903	1886	1903	1886	102
387	20241111	124900	148970440	1903	1903	1903	1903	0
388	20241111	124800	148970440	1903	1903	1903	1903	0
389	20241111	124700	148970440	1903	1886	1903	1886	3
390	20241111	124600	148964753	1886	1887	1887	1886	800
391	20241111	124500	147455877	1904	1904	1904	1904	11
392	20241111	124400	147434933	1904	1904	1904	1904	0
393	20241111	124300	147434933	1904	1904	1904	1904	0
394	20241111	124200	147434933	1904	1904	1904	1904	1
395	20241111	124100	147433029	1905	1905	1905	1905	0
396	20241111	124000	147433029	1905	1904	1905	1904	17
397	20241111	123900	147400660	1904	1904	1905	1904	3
398	20241111	123800	147394947	1904	1904	1904	1904	1
399	20241111	123700	147393043	1905	1905	1905	1905	0
400	20241111	123600	147393043	1905	1905	1905	1905	0
401	20241111	123500	147393043	1905	1905	1905	1905	0
402	20241111	123400	147393043	1905	1905	1905	1905	0
403	20241111	123300	147393043	1905	1905	1905	1905	500
404	20241111	123200	146440543	1905	1905	1905	1905	0
405	20241111	123100	146440543	1905	1905	1905	1905	0
406	20241111	123000	146440543	1905	1906	1906	1905	2
407	20241111	122900	146436732	1907	1909	1909	1907	2
408	20241111	122800	146432916	1821	1900	1900	1821	4717
409	20241111	122700	137644583	1912	1912	1912	1912	0
410	20241111	122600	137644583	1912	1912	1912	1912	52
411	20241111	122500	137545159	1912	1912	1912	1912	0
412	20241111	122400	137545159	1912	1912	1912	1912	0
413	20241111	122300	137545159	1912	1912	1912	1912	0
414	20241111	122200	137545159	1912	1912	1912	1912	0
415	20241111	122100	137545159	1912	1912	1912	1912	0
416	20241111	122000	137545159	1912	1912	1912	1912	0
417	20241111	121900	137545159	1912	1912	1912	1912	0
418	20241111	121800	137545159	1912	1912	1912	1912	0
419	20241111	121700	137545159	1912	1912	1912	1912	0
420	20241111	121600	137545159	1912	1912	1912	1912	1
421	20241111	121500	137543247	1912	1899	1912	1898	63
422	20241111	121400	137423644	1912	1900	1912	1899	201
423	20241111	121300	137041832	1899	1912	1912	1899	401
424	20241111	121200	136280260	1900	1900	1900	1900	250
425	20241111	121100	135805260	1909	1909	1909	1909	271
426	20241111	121000	135287921	1909	1909	1909	1909	0
427	20241111	120900	135287921	1909	1909	1909	1899	22
428	20241111	120800	135246123	1899	1900	1900	1899	1300
429	20241111	120700	132776140	1910	1900	1910	1899	601
430	20241111	120600	131633674	1910	1911	1911	1900	502
431	20241111	120500	130679853	1913	1913	1913	1913	0
432	20241111	120400	130679853	1913	1913	1913	1913	1
433	20241111	120300	130677940	1916	1916	1916	1916	1
434	20241111	120200	130676024	1917	1913	1917	1900	4502
435	20241111	120100	122111161	1925	1925	1925	1925	0
436	20241111	120000	122111161	1925	1925	1925	1925	1
437	20241111	115900	122109236	1929	1929	1929	1929	0
438	20241111	115800	122109236	1929	1929	1929	1929	3
439	20241111	115700	122103449	1929	1929	1929	1929	0
440	20241111	115600	122103449	1929	1929	1929	1929	0
441	20241111	115500	122103449	1929	1929	1929	1929	0
442	20241111	115400	122103449	1929	1929	1929	1929	0
443	20241111	115300	122103449	1929	1929	1929	1929	0
444	20241111	115200	122103449	1929	1929	1929	1929	0
445	20241111	115100	122103449	1929	1929	1929	1929	50
446	20241111	115000	122006999	1929	1929	1929	1929	0
447	20241111	114900	122006999	1929	1929	1929	1929	0
448	20241111	114800	122006999	1929	1929	1929	1929	0
449	20241111	114700	122006999	1929	1929	1929	1911	620
450	20241111	114600	120821527	1912	1912	1912	1912	2
451	20241111	114500	120817703	1910	1925	1925	1910	84
452	20241111	114400	120656978	1930	1930	1930	1930	0
453	20241111	114300	120656978	1930	1930	1930	1930	0
454	20241111	114200	120656978	1930	1930	1930	1930	0
455	20241111	114100	120656978	1930	1930	1930	1930	0
456	20241111	114000	120656978	1930	1930	1930	1930	10
457	20241111	113900	120637678	1930	1930	1930	1930	0
458	20241111	113800	120637678	1930	1930	1930	1930	0
459	20241111	113700	120637678	1930	1930	1930	1930	1
460	20241111	113600	120635748	1930	1930	1930	1930	0
461	20241111	113500	120635748	1930	1930	1930	1930	0
462	20241111	113400	120635748	1930	1930	1930	1930	0
463	20241111	113300	120635748	1930	1930	1930	1930	1
464	20241111	113200	120633818	1924	1924	1924	1924	461
465	20241111	113100	119746854	1924	1924	1924	1924	501
466	20241111	113000	118782930	1920	1920	1920	1920	0
467	20241111	112900	118782930	1920	1920	1920	1920	0
468	20241111	112800	118782930	1920	1920	1920	1920	0
469	20241111	112700	118782930	1920	1920	1920	1920	0
470	20241111	112600	118782930	1920	1920	1920	1920	0
471	20241111	112500	118782930	1920	1920	1920	1920	0
472	20241111	112400	118782930	1920	1920	1920	1920	1
473	20241111	112300	118781010	1921	1923	1924	1921	110
474	20241111	112200	118569463	1921	1922	1922	1921	21
475	20241111	112100	118529103	1929	1929	1929	1929	0
476	20241111	112000	118529103	1929	1929	1929	1929	0
477	20241111	111900	118529103	1929	1929	1929	1929	1
478	20241111	111800	118527174	1922	1922	1922	1922	2
479	20241111	111700	118523330	1922	1924	1924	1922	64
480	20241111	111600	118400251	1929	1929	1929	1929	0
481	20241111	111500	118400251	1929	1929	1929	1929	0
482	20241111	111400	118400251	1929	1929	1929	1929	0
483	20241111	111300	118400251	1929	1929	1929	1929	0
484	20241111	111200	118400251	1929	1925	1929	1924	4
485	20241111	111100	118392549	1930	1930	1930	1930	0
486	20241111	111000	118392549	1930	1930	1930	1930	0
487	20241111	110900	118392549	1930	1930	1930	1930	0
488	20241111	110800	118392549	1930	1930	1930	1930	5
489	20241111	110700	118382899	1930	1930	1930	1930	0
490	20241111	110600	118382899	1930	1930	1930	1930	114
491	20241111	110500	118162879	1930	1930	1930	1930	0
492	20241111	110400	118162879	1930	1929	1930	1929	160
493	20241111	110300	117854124	1929	1929	1929	1929	9
494	20241111	110200	117836763	1929	1929	1929	1929	0
495	20241111	110100	117836763	1929	1929	1929	1929	0
496	20241111	110000	117836763	1929	1929	1929	1929	0
497	20241111	105900	117836763	1929	1929	1929	1929	0
498	20241111	105800	117836763	1929	1929	1929	1929	1
499	20241111	105700	117834834	1929	1929	1929	1929	6
500	20241111	105600	117823260	1924	1924	1924	1924	0
501	20241111	105500	117823260	1924	1924	1924	1924	0
502	20241111	105400	117823260	1924	1924	1924	1924	1
503	20241111	105300	117821336	1923	1923	1923	1923	0
504	20241111	105200	117821336	1923	1923	1923	1923	124
505	20241111	105100	117582884	1927	1927	1927	1927	0
506	20241111	105000	117582884	1927	1927	1927	1927	0
507	20241111	104900	117582884	1927	1927	1927	1927	0
508	20241111	104800	117582884	1927	1927	1927	1927	0
509	20241111	104700	117582884	1927	1927	1927	1927	1
510	20241111	104600	117580957	1927	1927	1927	1927	1
511	20241111	104500	117579030	1930	1930	1930	1930	0
512	20241111	104400	117579030	1930	1930	1930	1930	0
513	20241111	104300	117579030	1930	1930	1930	1930	0
514	20241111	104200	117579030	1930	1925	1930	1925	2
515	20241111	104100	117575175	1930	1930	1930	1930	0
516	20241111	104000	117575175	1930	1930	1930	1930	0
517	20241111	103900	117575175	1930	1930	1930	1930	102
518	20241111	103800	117378315	1930	1930	1930	1930	0
519	20241111	103700	117378315	1930	1930	1930	1930	1
520	20241111	103600	117376385	1931	1932	1934	1903	203
521	20241111	103500	116986913	1900	1916	1916	1900	503
522	20241111	103400	116028351	1933	1933	1933	1933	1
523	20241111	103300	116026418	1934	1934	1934	1934	1
524	20241111	103200	116024484	1932	1932	1932	1932	540
525	20241111	103100	114981204	1934	1932	1934	1932	86
526	20241111	103000	114815050	1932	1932	1932	1932	138
527	20241111	102900	114548434	1932	1932	1932	1932	5
528	20241111	102800	114538774	1932	1932	1932	1932	17
529	20241111	102700	114505930	1932	1932	1932	1932	1
530	20241111	102600	114503998	1933	1933	1933	1933	24
531	20241111	102500	114457606	1934	1914	1934	1914	73
532	20241111	102400	114317864	1935	1930	1935	1930	5
533	20241111	102300	114308194	1935	1935	1935	1935	0
534	20241111	102200	114308194	1935	1935	1935	1935	1
535	20241111	102100	114306259	1939	1939	1939	1939	2
536	20241111	102000	114302381	1939	1939	1939	1939	1
537	20241111	101900	114300442	1942	1942	1942	1942	0
538	20241111	101800	114300442	1942	1942	1942	1942	0
539	20241111	101700	114300442	1942	1944	1944	1942	2
540	20241111	101600	114296556	1944	1944	1944	1944	0
541	20241111	101500	114296556	1944	1944	1944	1944	0
542	20241111	101400	114296556	1944	1944	1944	1944	0
543	20241111	101300	114296556	1944	1944	1944	1944	1
544	20241111	101200	114294612	1943	1933	1943	1933	180
545	20241111	101100	113946604	1934	1934	1934	1934	0
546	20241111	101000	113946604	1934	1934	1934	1934	0
547	20241111	100900	113946604	1934	1934	1934	1934	1
548	20241111	100800	113944670	1935	1935	1935	1935	0
549	20241111	100700	113944670	1935	1933	1935	1933	1101
550	20241111	100600	111815802	1933	1932	1933	1932	432
551	20241111	100500	110980748	1933	1933	1933	1905	560
552	20241111	100400	109909468	1926	1914	1928	1914	1106
553	20241111	100300	107780632	1914	1914	1914	1914	155
554	20241111	100200	107483962	1815	1815	1815	1815	0
555	20241111	100100	107483962	1815	1915	1915	1815	1957
556	20241111	100000	103813809	1915	1920	1928	1915	4813
557	20241111	095900	94586258	1920	1922	1928	1920	1003
558	20241111	095800	92659825	1922	1928	1928	1922	1616
559	20241111	095700	89551009	1927	1928	1928	1927	138
560	20241111	095600	89285073	1928	1930	1930	1928	576
561	20241111	095500	88173815	1934	1934	1934	1934	2
562	20241111	095400	88169947	1934	1934	1934	1934	850
563	20241111	095300	86526047	1934	1934	1934	1934	0
564	20241111	095200	86526047	1934	1934	1934	1934	0
565	20241111	095100	86526047	1934	1931	1934	1931	6
566	20241111	095000	86514458	1934	1934	1934	1934	0
567	20241111	094900	86514458	1934	1934	1934	1934	25
568	20241111	094800	86466108	1934	1934	1934	1934	6
569	20241111	094700	86454504	1934	1934	1934	1934	1
570	20241111	094600	86452570	1927	1934	1934	1927	1504
571	20241111	094500	83553642	1934	1934	1934	1934	0
572	20241111	094400	83553642	1934	1931	1934	1931	10
573	20241111	094300	83534329	1934	1934	1934	1934	4
574	20241111	094200	83526593	1934	1934	1934	1934	1
575	20241111	094100	83524659	1936	1936	1936	1936	50
576	20241111	094000	83427859	1936	1936	1936	1936	0
577	20241111	093900	83427859	1936	1936	1936	1936	1
578	20241111	093800	83425923	1927	1927	1927	1927	52
579	20241111	093700	83325719	1927	1927	1927	1927	54
580	20241111	093600	83221661	1927	1928	1928	1927	194
581	20241111	093500	82847818	1927	1927	1927	1927	340
582	20241111	093400	82192638	1937	1937	1937	1937	32
583	20241111	093300	82130654	1937	1937	1937	1937	0
584	20241111	093200	82130654	1937	1931	1937	1925	4279
585	20241111	093100	73879627	1932	1939	1939	1932	28
586	20241111	093000	73825517	1939	1940	1940	1939	61
587	20241111	092900	73707237	1936	1940	1940	1936	4
588	20241111	092800	73699481	1940	1940	1940	1940	9
589	20241111	092700	73682021	1940	1936	1940	1936	950
590	20241111	092600	71842817	1931	1931	1931	1931	100
591	20241111	092500	71649717	1936	1940	1940	1936	314
592	20241111	092400	71041121	1944	1930	1944	1930	594
593	20241111	092300	69888507	1928	1928	1928	1928	100
594	20241111	092200	69695707	1927	1940	1940	1927	41
595	20241111	092100	69616687	1927	1930	1930	1927	55
596	20241111	092000	69510672	1935	1935	1935	1935	10
597	20241111	091900	69491322	1935	1935	1935	1935	171
598	20241111	091800	69160437	1940	1940	1940	1940	0
599	20241111	091700	69160437	1940	1940	1940	1940	5
600	20241111	091600	69150737	1940	1940	1940	1940	10
601	20241111	091500	69131337	1940	1940	1940	1940	9
602	20241111	091400	69113877	1940	1945	1945	1940	197
603	20241111	091300	68731692	1945	1940	1945	1940	743
604	20241111	091200	67289048	1940	1935	1940	1924	1535
605	20241111	091100	64334476	1937	1942	1942	1937	8
606	20241111	091000	64318962	1938	1945	1945	1938	25
607	20241111	090900	64270493	1945	1949	1949	1942	589
608	20241111	090800	63124931	1949	1960	1960	1945	2764
609	20241111	090700	57741258	1962	1962	1962	1962	1
610	20241111	090600	57739296	1962	1962	1962	1948	1804
611	20241111	090500	54223839	1962	1963	1963	1962	58
612	20241111	090400	54109986	1963	1963	1963	1946	103
613	20241111	090300	53909512	1946	1965	1965	1946	2702
614	20241111	090200	48646288	1966	1966	1966	1950	128
615	20241111	090100	48396159	1966	1966	1966	1966	5
616	20241111	090000	48386329	1970	1916	1995	1916	25238