KissMeData/042510/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	192400	204258627	1890	1890	1890	1890	5938
3	20241106	192300	204258627	1890	1890	1890	1890	0
4	20241106	192200	204258627	1890	1890	1890	1890	0
5	20241106	192100	204258627	1890	1890	1890	1890	0
6	20241106	192000	204258627	1890	1890	1890	1890	0
7	20241106	191900	204258627	1890	1890	1890	1890	0
8	20241106	191800	204258627	1890	1890	1890	1890	0
9	20241106	191700	204258627	1890	1890	1890	1890	0
10	20241106	191600	204258627	1890	1890	1890	1890	0
11	20241106	191500	204258627	1890	1890	1890	1890	0
12	20241106	191400	204258627	1890	1890	1890	1890	0
13	20241106	191300	204258627	1890	1890	1890	1890	0
14	20241106	191200	204258627	1890	1890	1890	1890	0
15	20241106	191100	204258627	1890	1890	1890	1890	0
16	20241106	191000	204258627	1890	1890	1890	1890	0
17	20241106	190900	204258627	1890	1890	1890	1890	0
18	20241106	190800	204258627	1890	1890	1890	1890	0
19	20241106	190700	204258627	1890	1890	1890	1890	0
20	20241106	190600	204258627	1890	1890	1890	1890	0
21	20241106	190500	204258627	1890	1890	1890	1890	0
22	20241106	190400	204258627	1890	1890	1890	1890	0
23	20241106	190300	204258627	1890	1890	1890	1890	0
24	20241106	190200	204258627	1890	1890	1890	1890	0
25	20241106	190100	204258627	1890	1890	1890	1890	0
26	20241106	190000	204258627	1890	1890	1890	1890	0
27	20241106	185900	204258627	1890	1890	1890	1890	0
28	20241106	185800	204258627	1890	1890	1890	1890	0
29	20241106	185700	204258627	1890	1890	1890	1890	0
30	20241106	185600	204258627	1890	1890	1890	1890	0
31	20241106	185500	204258627	1890	1890	1890	1890	0
32	20241106	185400	204258627	1890	1890	1890	1890	5938
33	20241106	185300	204258627	1890	1890	1890	1890	0
34	20241106	185200	204258627	1890	1890	1890	1890	0
35	20241106	185100	204258627	1890	1890	1890	1890	0
36	20241106	185000	204258627	1890	1890	1890	1890	0
37	20241106	184900	204258627	1890	1890	1890	1890	0
38	20241106	184800	204258627	1890	1890	1890	1890	0
39	20241106	184700	204258627	1890	1890	1890	1890	0
40	20241106	184600	204258627	1890	1890	1890	1890	0
41	20241106	184500	204258627	1890	1890	1890	1890	0
42	20241106	184400	204258627	1890	1890	1890	1890	0
43	20241106	184300	204258627	1890	1890	1890	1890	0
44	20241106	184200	204258627	1890	1890	1890	1890	0
45	20241106	184100	204258627	1890	1890	1890	1890	0
46	20241106	184000	204258627	1890	1890	1890	1890	0
47	20241106	183900	204258627	1890	1890	1890	1890	0
48	20241106	183800	204258627	1890	1890	1890	1890	0
49	20241106	183700	204258627	1890	1890	1890	1890	0
50	20241106	183600	204258627	1890	1890	1890	1890	0
51	20241106	183500	204258627	1890	1890	1890	1890	0
52	20241106	183400	204258627	1890	1890	1890	1890	0
53	20241106	183300	204258627	1890	1890	1890	1890	0
54	20241106	183200	204258627	1890	1890	1890	1890	0
55	20241106	183100	204258627	1890	1890	1890	1890	0
56	20241106	183000	204258627	1890	1890	1890	1890	0
57	20241106	182900	204258627	1890	1890	1890	1890	0
58	20241106	182800	204258627	1890	1890	1890	1890	0
59	20241106	182700	204258627	1890	1890	1890	1890	0
60	20241106	182600	204258627	1890	1890	1890	1890	0
61	20241106	182500	204258627	1890	1890	1890	1890	0
62	20241106	182400	204258627	1890	1890	1890	1890	5938
63	20241106	182300	204258627	1890	1890	1890	1890	0
64	20241106	182200	204258627	1890	1890	1890	1890	0
65	20241106	182100	204258627	1890	1890	1890	1890	0
66	20241106	182000	204258627	1890	1890	1890	1890	0
67	20241106	181900	204258627	1890	1890	1890	1890	0
68	20241106	181800	204258627	1890	1890	1890	1890	0
69	20241106	181700	204258627	1890	1890	1890	1890	0
70	20241106	181600	204258627	1890	1890	1890	1890	0
71	20241106	181500	204258627	1890	1890	1890	1890	0
72	20241106	181400	204258627	1890	1890	1890	1890	0
73	20241106	181300	204258627	1890	1890	1890	1890	0
74	20241106	181200	204258627	1890	1890	1890	1890	0
75	20241106	181100	204258627	1890	1890	1890	1890	0
76	20241106	181000	204258627	1890	1890	1890	1890	0
77	20241106	180900	204258627	1890	1890	1890	1890	0
78	20241106	180800	204258627	1890	1890	1890	1890	0
79	20241106	180700	204258627	1890	1890	1890	1890	0
80	20241106	180600	204258627	1890	1890	1890	1890	0
81	20241106	180500	204258627	1890	1890	1890	1890	0
82	20241106	180400	204258627	1890	1890	1890	1890	0
83	20241106	180300	204258627	1890	1890	1890	1890	0
84	20241106	180200	204258627	1890	1890	1890	1890	0
85	20241106	180100	204258627	1890	1890	1890	1890	0
86	20241106	180000	204258627	1890	1890	1890	1890	0
87	20241106	175900	204258627	1890	1890	1890	1890	0
88	20241106	175800	204258627	1890	1890	1890	1890	0
89	20241106	175700	204258627	1890	1890	1890	1890	0
90	20241106	175600	204258627	1890	1890	1890	1890	0
91	20241106	175500	204258627	1890	1890	1890	1890	0
92	20241106	175400	204258627	1890	1890	1890	1890	5938
93	20241106	175300	204258627	1890	1890	1890	1890	0
94	20241106	175200	204258627	1890	1890	1890	1890	0
95	20241106	175100	204258627	1890	1890	1890	1890	0
96	20241106	175000	204258627	1890	1890	1890	1890	0
97	20241106	174900	204258627	1890	1890	1890	1890	0
98	20241106	174800	204258627	1890	1890	1890	1890	0
99	20241106	174700	204258627	1890	1890	1890	1890	0
100	20241106	174600	204258627	1890	1890	1890	1890	0
101	20241106	174500	204258627	1890	1890	1890	1890	0
102	20241106	174400	204258627	1890	1890	1890	1890	0
103	20241106	174300	204258627	1890	1890	1890	1890	0
104	20241106	174200	204258627	1890	1890	1890	1890	0
105	20241106	174100	204258627	1890	1890	1890	1890	0
106	20241106	174000	204258627	1890	1890	1890	1890	0
107	20241106	173900	204258627	1890	1890	1890	1890	0
108	20241106	173800	204258627	1890	1890	1890	1890	0
109	20241106	173700	204258627	1890	1890	1890	1890	0
110	20241106	173600	204258627	1890	1890	1890	1890	0
111	20241106	173500	204258627	1890	1890	1890	1890	0
112	20241106	173400	204258627	1890	1890	1890	1890	0
113	20241106	173300	204258627	1890	1890	1890	1890	0
114	20241106	173200	204258627	1890	1890	1890	1890	0
115	20241106	173100	204258627	1890	1890	1890	1890	0
116	20241106	173000	204258627	1890	1890	1890	1890	0
117	20241106	172900	204258627	1890	1890	1890	1890	0
118	20241106	172800	204258627	1890	1890	1890	1890	0
119	20241106	172700	204258627	1890	1890	1890	1890	0
120	20241106	172600	204258627	1890	1890	1890	1890	0
121	20241106	172500	204258627	1890	1890	1890	1890	0
122	20241106	172400	204258627	1890	1890	1890	1890	5938
123	20241106	172300	204258627	1890	1890	1890	1890	0
124	20241106	172200	204258627	1890	1890	1890	1890	0
125	20241106	172100	204258627	1890	1890	1890	1890	0
126	20241106	172000	204258627	1890	1890	1890	1890	0
127	20241106	171900	204258627	1890	1890	1890	1890	0
128	20241106	171800	204258627	1890	1890	1890	1890	0
129	20241106	171700	204258627	1890	1890	1890	1890	0
130	20241106	171600	204258627	1890	1890	1890	1890	0
131	20241106	171500	204258627	1890	1890	1890	1890	0
132	20241106	171400	204258627	1890	1890	1890	1890	0
133	20241106	171300	204258627	1890	1890	1890	1890	0
134	20241106	171200	204258627	1890	1890	1890	1890	0
135	20241106	171100	204258627	1890	1890	1890	1890	0
136	20241106	171000	204258627	1890	1890	1890	1890	0
137	20241106	170900	204258627	1890	1890	1890	1890	0
138	20241106	170800	204258627	1890	1890	1890	1890	0
139	20241106	170700	204258627	1890	1890	1890	1890	0
140	20241106	170600	204258627	1890	1890	1890	1890	0
141	20241106	170500	204258627	1890	1890	1890	1890	0
142	20241106	170400	204258627	1890	1890	1890	1890	0
143	20241106	170300	204258627	1890	1890	1890	1890	0
144	20241106	170200	204258627	1890	1890	1890	1890	0
145	20241106	170100	204258627	1890	1890	1890	1890	0
146	20241106	170000	204258627	1890	1890	1890	1890	0
147	20241106	165900	204258627	1890	1890	1890	1890	0
148	20241106	165800	204258627	1890	1890	1890	1890	0
149	20241106	165700	204258627	1890	1890	1890	1890	0
150	20241106	165600	204258627	1890	1890	1890	1890	0
151	20241106	165500	204258627	1890	1890	1890	1890	0
152	20241106	165400	204258627	1890	1890	1890	1890	5938
153	20241106	165300	204258627	1890	1890	1890	1890	0
154	20241106	165200	204258627	1890	1890	1890	1890	0
155	20241106	165100	204258627	1890	1890	1890	1890	0
156	20241106	165000	204258627	1890	1890	1890	1890	0
157	20241106	164900	204258627	1890	1890	1890	1890	0
158	20241106	164800	204258627	1890	1890	1890	1890	0
159	20241106	164700	204258627	1890	1890	1890	1890	0
160	20241106	164600	204258627	1890	1890	1890	1890	0
161	20241106	164500	204258627	1890	1890	1890	1890	0
162	20241106	164400	204258627	1890	1890	1890	1890	0
163	20241106	164300	204258627	1890	1890	1890	1890	0
164	20241106	164200	204258627	1890	1890	1890	1890	0
165	20241106	164100	204258627	1890	1890	1890	1890	0
166	20241106	164000	204258627	1890	1890	1890	1890	0
167	20241106	163900	204258627	1890	1890	1890	1890	0
168	20241106	163800	204258627	1890	1890	1890	1890	0
169	20241106	163700	204258627	1890	1890	1890	1890	0
170	20241106	163600	204258627	1890	1890	1890	1890	0
171	20241106	163500	204258627	1890	1890	1890	1890	0
172	20241106	163400	204258627	1890	1890	1890	1890	0
173	20241106	163300	204258627	1890	1890	1890	1890	0
174	20241106	163200	204258627	1890	1890	1890	1890	0
175	20241106	163100	204258627	1890	1890	1890	1890	0
176	20241106	163000	204258627	1890	1890	1890	1890	0
177	20241106	162900	204258627	1890	1890	1890	1890	0
178	20241106	162800	204258627	1890	1890	1890	1890	0
179	20241106	162700	204258627	1890	1890	1890	1890	0
180	20241106	162600	204258627	1890	1890	1890	1890	0
181	20241106	162500	204258627	1890	1890	1890	1890	0
182	20241106	162400	204258627	1890	1890	1890	1890	5938
183	20241106	162300	204258627	1890	1890	1890	1890	0
184	20241106	162200	204258627	1890	1890	1890	1890	0
185	20241106	162100	204258627	1890	1890	1890	1890	0
186	20241106	162000	204258627	1890	1890	1890	1890	0
187	20241106	161900	204258627	1890	1890	1890	1890	0
188	20241106	161800	204258627	1890	1890	1890	1890	0
189	20241106	161700	204258627	1890	1890	1890	1890	0
190	20241106	161600	204258627	1890	1890	1890	1890	0
191	20241106	161500	204258627	1890	1890	1890	1890	0
192	20241106	161400	204258627	1890	1890	1890	1890	0
193	20241106	161300	204258627	1890	1890	1890	1890	0
194	20241106	161200	204258627	1890	1890	1890	1890	0
195	20241106	161100	204258627	1890	1890	1890	1890	0
196	20241106	161000	204258627	1890	1890	1890	1890	0
197	20241106	160900	204258627	1890	1890	1890	1890	0
198	20241106	160800	204258627	1890	1890	1890	1890	0
199	20241106	160700	204258627	1890	1890	1890	1890	0
200	20241106	160600	204258627	1890	1890	1890	1890	0
201	20241106	160500	204258627	1890	1890	1890	1890	0
202	20241106	160400	204258627	1890	1890	1890	1890	0
203	20241106	160300	204258627	1890	1890	1890	1890	0
204	20241106	160200	204258627	1890	1890	1890	1890	0
205	20241106	160100	204258627	1890	1890	1890	1890	0
206	20241106	160000	204258627	1890	1890	1890	1890	0
207	20241106	155900	204258627	1890	1890	1890	1890	0
208	20241106	155800	204258627	1890	1890	1890	1890	0
209	20241106	155700	204258627	1890	1890	1890	1890	0
210	20241106	155600	204258627	1890	1890	1890	1890	0
211	20241106	155500	204258627	1890	1890	1890	1890	0
212	20241106	155400	204258627	1890	1890	1890	1890	5938
213	20241106	155300	204258627	1890	1890	1890	1890	0
214	20241106	155200	204258627	1890	1890	1890	1890	0
215	20241106	155100	204258627	1890	1890	1890	1890	0
216	20241106	155000	204258627	1890	1890	1890	1890	0
217	20241106	154900	204258627	1890	1890	1890	1890	0
218	20241106	154800	204258627	1890	1890	1890	1890	0
219	20241106	154700	204258627	1890	1890	1890	1890	0
220	20241106	154600	204258627	1890	1890	1890	1890	0
221	20241106	154500	204258627	1890	1890	1890	1890	0
222	20241106	154400	204258627	1890	1890	1890	1890	0
223	20241106	154300	204258627	1890	1890	1890	1890	0
224	20241106	154200	204258627	1890	1890	1890	1890	0
225	20241106	154100	204258627	1890	1890	1890	1890	0
226	20241106	154000	204258627	1890	1890	1890	1890	0
227	20241106	153900	204258627	1890	1890	1890	1890	0
228	20241106	153800	204258627	1890	1890	1890	1890	0
229	20241106	153700	204258627	1890	1890	1890	1890	0
230	20241106	153600	204258627	1890	1890	1890	1890	0
231	20241106	153500	204258627	1890	1890	1890	1890	0
232	20241106	153400	204258627	1890	1890	1890	1890	0
233	20241106	153300	204258627	1890	1890	1890	1890	0
234	20241106	153200	204258627	1890	1890	1890	1890	0
235	20241106	153100	204258627	1890	1890	1890	1890	0
236	20241106	153000	204258627	1890	1890	1890	1890	5938
237	20241106	152900	193035807	1890	1890	1890	1890	0
238	20241106	152800	193035807	1890	1890	1890	1890	0
239	20241106	152700	193035807	1890	1890	1890	1890	0
240	20241106	152600	193035807	1890	1890	1890	1890	0
241	20241106	152500	193035807	1890	1890	1890	1890	0
242	20241106	152400	193035807	1890	1890	1890	1890	0
243	20241106	152300	193035807	1890	1890	1890	1890	0
244	20241106	152200	193035807	1890	1890	1890	1890	0
245	20241106	152100	193035807	1890	1890	1890	1890	0
246	20241106	152000	193035807	1890	1890	1890	1890	0
247	20241106	151900	193035807	1890	1886	1890	1886	11
248	20241106	151800	193015049	1890	1888	1890	1886	371
249	20241106	151700	192315033	1890	1889	1890	1889	5
250	20241106	151600	192305587	1892	1891	1892	1891	2
251	20241106	151500	192301804	1887	1892	1892	1887	43
252	20241106	151400	192220624	1888	1889	1889	1888	32
253	20241106	151300	192160206	1888	1890	1890	1888	656
254	20241106	151200	190920596	1890	1891	1891	1890	35
255	20241106	151100	190854445	1893	1893	1893	1893	0
256	20241106	151000	190854445	1893	1893	1893	1893	0
257	20241106	150900	190854445	1893	1893	1893	1893	6
258	20241106	150800	190843087	1893	1893	1893	1893	1
259	20241106	150700	190841194	1891	1891	1891	1891	50
260	20241106	150600	190746644	1891	1891	1891	1891	0
261	20241106	150500	190746644	1891	1892	1892	1891	308
262	20241106	150400	190164206	1892	1892	1892	1892	24
263	20241106	150300	190118798	1893	1893	1893	1893	69
264	20241106	150200	189988181	1893	1893	1893	1893	2
265	20241106	150100	189984395	1893	1893	1893	1893	1000
266	20241106	150000	188091395	1892	1892	1892	1892	2001
267	20241106	145900	184305503	1891	1891	1891	1891	200
268	20241106	145800	183927303	1890	1890	1890	1890	0
269	20241106	145700	183927303	1890	1890	1890	1890	0
270	20241106	145600	183927303	1890	1890	1890	1890	29
271	20241106	145500	183872493	1890	1890	1890	1890	0
272	20241106	145400	183872493	1890	1890	1890	1890	0
273	20241106	145300	183872493	1890	1890	1890	1890	0
274	20241106	145200	183872493	1890	1890	1891	1890	2098
275	20241106	145100	179905225	1890	1889	1890	1889	1681
276	20241106	145000	176728235	1890	1890	1890	1890	1
277	20241106	144900	176726345	1890	1890	1890	1890	0
278	20241106	144800	176726345	1890	1887	1890	1887	2636
279	20241106	144700	171745976	1885	1885	1885	1885	327
280	20241106	144600	171129581	1885	1885	1885	1885	10
281	20241106	144500	171110731	1887	1887	1887	1887	1
282	20241106	144400	171108844	1886	1886	1886	1886	0
283	20241106	144300	171108844	1886	1886	1886	1886	2
284	20241106	144200	171105072	1886	1886	1886	1886	0
285	20241106	144100	171105072	1886	1886	1886	1886	43
286	20241106	144000	171023974	1886	1886	1886	1886	0
287	20241106	143900	171023974	1886	1886	1888	1886	581
288	20241106	143800	169928206	1886	1888	1888	1886	126
289	20241106	143700	169690550	1886	1887	1887	1886	20
290	20241106	143600	169652828	1886	1886	1886	1886	0
291	20241106	143500	169652828	1886	1887	1887	1886	370
292	20241106	143400	168954967	1888	1888	1888	1888	30
293	20241106	143300	168898327	1889	1889	1889	1889	10
294	20241106	143200	168879437	1888	1888	1888	1888	10
295	20241106	143100	168860557	1889	1889	1889	1889	0
296	20241106	143000	168860557	1889	1889	1889	1889	0
297	20241106	142900	168860557	1889	1889	1889	1889	1
298	20241106	142800	168858668	1886	1886	1886	1886	0
299	20241106	142700	168858668	1886	1886	1886	1886	0
300	20241106	142600	168858668	1886	1886	1886	1886	0
301	20241106	142500	168858668	1886	1886	1886	1886	1999
302	20241106	142400	165088554	1886	1885	1886	1885	2001
303	20241106	142300	161316668	1884	1883	1884	1883	2402
304	20241106	142200	156791667	1881	1881	1881	1881	1291
305	20241106	142100	154363296	1881	1883	1883	1881	427
306	20241106	142000	153560004	1883	1882	1883	1881	410
307	20241106	141900	152788150	1883	1882	1884	1882	3496
308	20241106	141800	146205751	1881	1881	1881	1881	128
309	20241106	141700	145964983	1881	1881	1881	1881	27
310	20241106	141600	145914196	1879	1879	1879	1879	0
311	20241106	141500	145914196	1879	1881	1881	1879	62
312	20241106	141400	145797696	1882	1882	1882	1882	0
313	20241106	141300	145797696	1882	1882	1882	1882	1
314	20241106	141200	145795814	1882	1882	1882	1882	1
315	20241106	141100	145793932	1878	1882	1882	1878	81
316	20241106	141000	145641810	1878	1878	1878	1878	0
317	20241106	140900	145641810	1878	1882	1882	1878	2
318	20241106	140800	145638050	1878	1879	1879	1878	904
319	20241106	140700	143940298	1882	1882	1882	1882	1
320	20241106	140600	143938416	1882	1882	1882	1882	0
321	20241106	140500	143938416	1882	1878	1882	1878	1149
322	20241106	140400	141776636	1878	1880	1880	1878	262
323	20241106	140300	141284560	1882	1882	1882	1882	1
324	20241106	140200	141282678	1882	1881	1882	1881	12
325	20241106	140100	141260105	1881	1880	1882	1880	1157
326	20241106	140000	139082726	1881	1881	1881	1881	4
327	20241106	135900	139075202	1881	1881	1881	1881	2
328	20241106	135800	139071440	1881	1881	1881	1881	0
329	20241106	135700	139071440	1881	1882	1882	1881	18
330	20241106	135600	139037569	1878	1878	1878	1878	0
331	20241106	135500	139037569	1878	1879	1882	1878	76
332	20241106	135400	138894829	1880	1880	1880	1880	1
333	20241106	135300	138892949	1881	1882	1882	1881	51
334	20241106	135200	138797017	1883	1883	1883	1883	0
335	20241106	135100	138797017	1883	1883	1883	1883	1
336	20241106	135000	138795134	1883	1883	1883	1883	4
337	20241106	134900	138787602	1883	1883	1883	1883	51
338	20241106	134800	138691569	1883	1883	1883	1883	0
339	20241106	134700	138691569	1883	1883	1883	1883	1
340	20241106	134600	138689686	1883	1883	1883	1883	1
341	20241106	134500	138687803	1876	1876	1876	1876	0
342	20241106	134400	138687803	1876	1878	1883	1876	1342
343	20241106	134300	136170125	1884	1884	1884	1884	1
344	20241106	134200	136168241	1884	1884	1884	1884	0
345	20241106	134100	136168241	1884	1884	1884	1884	1
346	20241106	134000	136166357	1875	1875	1875	1875	0
347	20241106	133900	136166357	1875	1875	1875	1875	0
348	20241106	133800	136166357	1875	1876	1876	1875	879
349	20241106	133700	134517810	1877	1884	1884	1877	1161
350	20241106	133600	132338253	1881	1881	1881	1881	0
351	20241106	133500	132338253	1881	1881	1884	1880	27
352	20241106	133400	132287456	1881	1881	1883	1881	18
353	20241106	133300	132253592	1877	1877	1877	1877	0
354	20241106	133200	132253592	1877	1878	1878	1877	1010
355	20241106	133100	130357232	1884	1884	1884	1884	10
356	20241106	133000	130338392	1884	1884	1884	1884	0
357	20241106	132900	130338392	1884	1880	1884	1878	125
358	20241106	132800	130103509	1884	1880	1884	1880	1285
359	20241106	132700	127687637	1884	1884	1884	1880	146
360	20241106	132600	127413124	1881	1882	1882	1881	468
361	20241106	132500	126532555	1882	1885	1886	1882	5911
362	20241106	132400	115391427	1885	1885	1885	1885	66
363	20241106	132300	115267017	1886	1886	1886	1886	1
364	20241106	132200	115265131	1886	1886	1886	1886	67
365	20241106	132100	115138769	1886	1886	1886	1886	0
366	20241106	132000	115138769	1886	1886	1886	1886	70
367	20241106	131900	115006749	1886	1886	1886	1885	736
368	20241106	131800	113619038	1886	1886	1886	1886	301
369	20241106	131700	113051352	1886	1886	1886	1886	2
370	20241106	131600	113047580	1885	1885	1885	1885	0
371	20241106	131500	113047580	1885	1886	1886	1885	416
372	20241106	131400	112263238	1895	1888	1895	1887	398
373	20241106	131300	111510866	1895	1895	1895	1895	0
374	20241106	131200	111510866	1895	1895	1895	1895	0
375	20241106	131100	111510866	1895	1895	1895	1895	1
376	20241106	131000	111508971	1888	1894	1894	1888	1176
377	20241106	130900	109285670	1895	1895	1895	1895	1
378	20241106	130800	109283775	1895	1895	1895	1895	37
379	20241106	130700	109213660	1906	1906	1906	1906	0
380	20241106	130600	109213660	1906	1895	1906	1895	49
381	20241106	130500	109120794	1895	1895	1895	1895	1
382	20241106	130400	109118899	1895	1895	1895	1895	0
383	20241106	130300	109118899	1895	1895	1895	1894	1127
384	20241106	130200	106983269	1895	1895	1895	1895	3017
385	20241106	130100	101266054	1895	1902	1902	1895	355
386	20241106	130000	100593028	1902	1902	1902	1902	5
387	20241106	125900	100583518	1902	1902	1902	1902	5
388	20241106	125800	100574008	1897	1897	1897	1897	1
389	20241106	125700	100572111	1898	1902	1902	1898	161
390	20241106	125600	100266529	1897	1902	1902	1897	21
391	20241106	125500	100226685	1898	1901	1902	1898	4836
392	20241106	125400	91035795	1902	1902	1902	1902	801
393	20241106	125300	89512293	1906	1906	1906	1906	1
394	20241106	125200	89510387	1902	1902	1902	1902	206
395	20241106	125100	89118575	1906	1906	1906	1906	1
396	20241106	125000	89116669	1900	1903	1903	1900	3635
397	20241106	124900	82208506	1906	1906	1906	1906	2
398	20241106	124800	82204694	1906	1906	1906	1906	0
399	20241106	124700	82204694	1906	1906	1906	1906	560
400	20241106	124600	81137334	1906	1904	1906	1903	30
401	20241106	124500	81080226	1905	1907	1907	1905	1900
402	20241106	124400	77460109	1922	1922	1922	1922	0
403	20241106	124300	77460109	1922	1922	1922	1922	0
404	20241106	124200	77460109	1922	1922	1922	1922	0
405	20241106	124100	77460109	1922	1922	1922	1922	0
406	20241106	124000	77460109	1922	1922	1922	1922	0
407	20241106	123900	77460109	1922	1921	1922	1921	53
408	20241106	123800	77358291	1922	1922	1922	1922	1
409	20241106	123700	77356369	1905	1905	1905	1905	0
410	20241106	123600	77356369	1905	1909	1909	1905	1601
411	20241106	123500	74306359	1909	1912	1912	1909	989
412	20241106	123400	72417219	1924	1924	1924	1924	1
413	20241106	123300	72415295	1913	1913	1913	1913	0
414	20241106	123200	72415295	1913	1913	1913	1913	0
415	20241106	123100	72415295	1913	1913	1913	1913	0
416	20241106	123000	72415295	1913	1913	1913	1913	162
417	20241106	122900	72105389	1914	1915	1915	1914	400
418	20241106	122800	71339426	1915	1917	1917	1915	100
419	20241106	122700	71147912	1915	1915	1915	1915	0
420	20241106	122600	71147912	1915	1915	1915	1915	0
421	20241106	122500	71147912	1915	1915	1915	1915	0
422	20241106	122400	71147912	1915	1915	1915	1915	0
423	20241106	122300	71147912	1915	1915	1915	1915	0
424	20241106	122200	71147912	1915	1915	1915	1915	3
425	20241106	122100	71142167	1915	1923	1923	1915	4038
426	20241106	122000	63399790	1926	1926	1926	1926	0
427	20241106	121900	63399790	1926	1926	1926	1926	1
428	20241106	121800	63397864	1925	1925	1925	1925	120
429	20241106	121700	63166864	1925	1925	1925	1925	0
430	20241106	121600	63166864	1925	1925	1925	1925	0
431	20241106	121500	63166864	1925	1925	1925	1925	5
432	20241106	121400	63157239	1926	1926	1926	1925	11
433	20241106	121300	63136054	1927	1927	1927	1927	0
434	20241106	121200	63136054	1927	1927	1927	1927	0
435	20241106	121100	63136054	1927	1924	1927	1923	997
436	20241106	121000	61218455	1928	1928	1928	1928	0
437	20241106	120900	61218455	1928	1928	1928	1928	2
438	20241106	120800	61214599	1925	1925	1925	1925	508
439	20241106	120700	60236699	1926	1926	1926	1926	102
440	20241106	120600	60040247	1930	1927	1930	1926	2016
441	20241106	120500	56156393	1930	1930	1930	1930	0
442	20241106	120400	56156393	1930	1930	1930	1930	2
443	20241106	120300	56152533	1927	1927	1927	1927	50
444	20241106	120200	56056183	1929	1929	1929	1929	51
445	20241106	120100	55957804	1929	1929	1929	1929	0
446	20241106	120000	55957804	1929	1929	1929	1929	0
447	20241106	115900	55957804	1929	1929	1929	1929	30
448	20241106	115800	55899934	1929	1926	1929	1926	83
449	20241106	115700	55740073	1929	1927	1929	1927	5
450	20241106	115600	55730436	1929	1927	1929	1927	232
451	20241106	115500	55283348	1927	1929	1929	1927	11
452	20241106	115400	55262143	1928	1930	1933	1927	12
453	20241106	115300	55238993	1934	1934	1934	1934	0
454	20241106	115200	55238993	1934	1934	1934	1934	0
455	20241106	115100	55238993	1934	1934	1934	1934	1
456	20241106	115000	55237059	1926	1928	1928	1926	1000
457	20241106	114900	53311051	1929	1930	1934	1929	6
458	20241106	114800	53299465	1934	1927	1934	1927	2
459	20241106	114700	53295604	1927	1927	1927	1927	0
460	20241106	114600	53295604	1927	1927	1927	1927	1
461	20241106	114500	53293677	1934	1934	1934	1934	1
462	20241106	114400	53291743	1926	1926	1926	1926	0
463	20241106	114300	53291743	1926	1926	1926	1926	0
464	20241106	114200	53291743	1926	1926	1926	1926	515
465	20241106	114100	52299853	1926	1926	1926	1926	0
466	20241106	114000	52299853	1926	1928	1928	1926	997
467	20241106	113900	50378702	1934	1934	1934	1934	0
468	20241106	113800	50378702	1934	1934	1934	1934	0
469	20241106	113700	50378702	1934	1934	1934	1934	0
470	20241106	113600	50378702	1934	1934	1934	1934	0
471	20241106	113500	50378702	1934	1930	1934	1928	1550
472	20241106	113400	47388802	1931	1931	1931	1931	0
473	20241106	113300	47388802	1931	1931	1931	1931	0
474	20241106	113200	47388802	1931	1932	1932	1931	4
475	20241106	113100	47381076	1933	1933	1933	1933	1
476	20241106	113000	47379143	1934	1934	1934	1934	1
477	20241106	112900	47377209	1936	1936	1936	1936	0
478	20241106	112800	47377209	1936	1936	1936	1936	0
479	20241106	112700	47377209	1936	1936	1936	1932	8
480	20241106	112600	47361737	1930	1930	1930	1930	0
481	20241106	112500	47361737	1930	1930	1930	1930	79
482	20241106	112400	47209267	1936	1936	1936	1936	0
483	20241106	112300	47209267	1936	1936	1936	1936	0
484	20241106	112200	47209267	1936	1936	1936	1936	1
485	20241106	112100	47207331	1930	1930	1930	1930	0
486	20241106	112000	47207331	1930	1930	1930	1930	0
487	20241106	111900	47207331	1930	1930	1930	1930	0
488	20241106	111800	47207331	1930	1930	1930	1930	0
489	20241106	111700	47207331	1930	1930	1930	1930	0
490	20241106	111600	47207331	1930	1930	1930	1930	0
491	20241106	111500	47207331	1930	1930	1930	1930	0
492	20241106	111400	47207331	1930	1930	1930	1930	0
493	20241106	111300	47207331	1930	1930	1930	1930	0
494	20241106	111200	47207331	1930	1930	1930	1930	75
495	20241106	111100	47062581	1930	1930	1930	1930	37
496	20241106	111000	46991171	1936	1936	1936	1936	2
497	20241106	110900	46987299	1936	1930	1936	1930	87
498	20241106	110800	46819368	1931	1931	1931	1931	1
499	20241106	110700	46817437	1936	1931	1936	1930	6
500	20241106	110600	46805849	1929	1929	1929	1929	0
501	20241106	110500	46805849	1929	1929	1929	1929	0
502	20241106	110400	46805849	1929	1929	1929	1929	0
503	20241106	110300	46805849	1929	1929	1929	1929	0
504	20241106	110200	46805849	1929	1936	1936	1929	1300
505	20241106	110100	44296363	1938	1938	1938	1938	251
506	20241106	110000	43809925	1935	1935	1935	1935	0
507	20241106	105900	43809925	1935	1936	1936	1935	19
508	20241106	105800	43773158	1938	1938	1938	1938	0
509	20241106	105700	43773158	1938	1938	1938	1938	1
510	20241106	105600	43771220	1938	1938	1938	1938	2
511	20241106	105500	43767344	1938	1935	1938	1935	202
512	20241106	105400	43376471	1939	1939	1939	1939	0
513	20241106	105300	43376471	1939	1939	1939	1939	0
514	20241106	105200	43376471	1939	1938	1939	1938	71
515	20241106	105100	43238872	1938	1937	1938	1937	4
516	20241106	105000	43231123	1939	1939	1939	1939	60
517	20241106	104900	43114783	1939	1939	1939	1939	13
518	20241106	104800	43089576	1940	1940	1940	1940	0
519	20241106	104700	43089576	1940	1940	1940	1940	0
520	20241106	104600	43089576	1940	1940	1940	1940	1
521	20241106	104500	43087636	1933	1940	1940	1933	257
522	20241106	104400	42590194	1940	1939	1940	1939	610
523	20241106	104300	41407282	1940	1940	1940	1940	300
524	20241106	104200	40825282	1940	1938	1940	1938	355
525	20241106	104100	40136584	1940	1938	1941	1938	504
526	20241106	104000	39158828	1937	1935	1937	1935	579
527	20241106	103900	38037920	1935	1934	1935	1934	1000
528	20241106	103800	36103654	1933	1933	1933	1933	932
529	20241106	103700	34302098	1933	1933	1933	1933	0
530	20241106	103600	34302098	1933	1933	1933	1933	0
531	20241106	103500	34302098	1933	1933	1933	1933	0
532	20241106	103400	34302098	1933	1933	1933	1933	2
533	20241106	103300	34298232	1929	1929	1929	1929	290
534	20241106	103200	33738822	1934	1934	1934	1934	1
535	20241106	103100	33736888	1932	1932	1932	1932	0
536	20241106	103000	33736888	1932	1932	1932	1932	1
537	20241106	102900	33734956	1929	1929	1929	1929	0
538	20241106	102800	33734956	1929	1929	1929	1929	1
539	20241106	102700	33733027	1930	1930	1930	1930	65
540	20241106	102600	33607577	1930	1930	1930	1930	89
541	20241106	102500	33435807	1934	1934	1934	1934	0
542	20241106	102400	33435807	1934	1934	1934	1934	0
543	20241106	102300	33435807	1934	1934	1934	1934	0
544	20241106	102200	33435807	1934	1934	1934	1934	0
545	20241106	102100	33435807	1934	1934	1934	1934	1
546	20241106	102000	33433873	1934	1934	1934	1934	10
547	20241106	101900	33414533	1934	1934	1934	1934	0
548	20241106	101800	33414533	1934	1934	1934	1934	1400
549	20241106	101700	30706933	1927	1927	1927	1927	100
550	20241106	101600	30514233	1932	1927	1932	1927	3
551	20241106	101500	30508442	1935	1935	1935	1935	0
552	20241106	101400	30508442	1935	1935	1935	1935	0
553	20241106	101300	30508442	1935	1935	1935	1935	6
554	20241106	101200	30496832	1926	1926	1926	1926	0
555	20241106	101100	30496832	1926	1926	1926	1926	0
556	20241106	101000	30496832	1926	1930	1930	1926	1497
557	20241106	100900	27612024	1930	1931	1931	1930	1000
558	20241106	100800	25681512	1931	1931	1931	1931	500
559	20241106	100700	24716012	1935	1935	1935	1935	12
560	20241106	100600	24692792	1931	1931	1931	1931	0
561	20241106	100500	24692792	1931	1936	1936	1931	3
562	20241106	100400	24686989	1936	1933	1936	1933	865
563	20241106	100300	23013763	1934	1934	1934	1934	0
564	20241106	100200	23013763	1934	1929	1934	1927	1005
565	20241106	100100	21076800	1928	1928	1928	1928	0
566	20241106	100000	21076800	1928	1928	1928	1928	0
567	20241106	095900	21076800	1928	1928	1928	1928	0
568	20241106	095800	21076800	1928	1928	1928	1928	18
569	20241106	095700	21042096	1928	1933	1933	1928	605
570	20241106	095600	19875074	1933	1933	1933	1933	89
571	20241106	095500	19703037	1933	1933	1933	1933	0
572	20241106	095400	19703037	1933	1933	1933	1933	1
573	20241106	095300	19701104	1933	1932	1933	1929	232
574	20241106	095200	19253479	1930	1930	1930	1930	0
575	20241106	095100	19253479	1930	1931	1931	1930	11
576	20241106	095000	19232247	1931	1932	1932	1931	10
577	20241106	094900	19212935	1933	1933	1933	1933	2
578	20241106	094800	19209069	1932	1932	1932	1932	1
579	20241106	094700	19207137	1934	1934	1934	1934	0
580	20241106	094600	19207137	1934	1935	1935	1934	299
581	20241106	094500	18628573	1935	1934	1935	1934	37
582	20241106	094400	18556979	1934	1933	1934	1933	1264
583	20241106	094300	16113066	1933	1930	1933	1928	542
584	20241106	094200	15067056	1934	1933	1934	1933	491
585	20241106	094100	14117952	1933	1933	1933	1933	7
586	20241106	094000	14104421	1933	1930	1933	1930	4
587	20241106	093900	14096695	1933	1933	1933	1933	0
588	20241106	093800	14096695	1933	1933	1933	1933	0
589	20241106	093700	14096695	1933	1931	1933	1931	46
590	20241106	093600	14007867	1934	1934	1934	1934	0
591	20241106	093500	14007867	1934	1934	1934	1934	0
592	20241106	093400	14007867	1934	1934	1934	1934	0
593	20241106	093300	14007867	1934	1934	1934	1934	0
594	20241106	093200	14007867	1934	1934	1934	1934	2
595	20241106	093100	14003999	1934	1934	1934	1934	157
596	20241106	093000	13700361	1934	1932	1934	1930	48
597	20241106	092900	13607670	1933	1933	1933	1933	203
598	20241106	092800	13215271	1933	1933	1933	1933	0
599	20241106	092700	13215271	1933	1933	1933	1933	4
600	20241106	092600	13207539	1929	1930	1930	1929	51
601	20241106	092500	13109159	1933	1933	1933	1933	1
602	20241106	092400	13107226	1933	1933	1933	1933	1
603	20241106	092300	13105293	1928	1932	1932	1928	60
604	20241106	092200	12989549	1932	1932	1932	1932	0
605	20241106	092100	12989549	1932	1932	1932	1932	1
606	20241106	092000	12987617	1924	1924	1924	1924	1
607	20241106	091900	12985693	1932	1932	1932	1932	47
608	20241106	091800	12894889	1932	1932	1932	1932	0
609	20241106	091700	12894889	1932	1933	1933	1932	16
610	20241106	091600	12863969	1922	1922	1932	1922	32
611	20241106	091500	12802265	1922	1921	1922	1921	124
612	20241106	091400	12563938	1917	1917	1917	1917	0
613	20241106	091300	12563938	1917	1917	1917	1917	0
614	20241106	091200	12563938	1917	1933	1933	1917	280
615	20241106	091100	12026572	1935	1930	1935	1930	169
616	20241106	091000	11699839	1933	1928	1933	1928	1622
617	20241106	090900	8568991	1930	1930	1930	1930	0
618	20241106	090800	8568991	1930	1930	1930	1930	0
619	20241106	090700	8568991	1930	1930	1930	1930	1
620	20241106	090600	8567061	1915	1918	1918	1914	373
621	20241106	090500	7852798	1934	1934	1934	1934	0
622	20241106	090400	7852798	1934	1934	1934	1934	0
623	20241106	090300	7852798	1934	1919	1934	1919	278
624	20241106	090200	7319301	1935	1929	1935	1910	2051
625	20241106	090100	3387103	1933	1933	1933	1933	1
626	20241106	090000	3385170	1927	1931	1931	1927	1754