KissMeData/071850/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194600	196955724	1921	1921	1921	1921	749
3	20241112	194500	196955724	1921	1921	1921	1921	0
4	20241112	194400	196955724	1921	1921	1921	1921	0
5	20241112	194300	196955724	1921	1921	1921	1921	0
6	20241112	194200	196955724	1921	1921	1921	1921	0
7	20241112	194100	196955724	1921	1921	1921	1921	0
8	20241112	194000	196955724	1921	1921	1921	1921	0
9	20241112	193900	196955724	1921	1921	1921	1921	0
10	20241112	193800	196955724	1921	1921	1921	1921	0
11	20241112	193700	196955724	1921	1921	1921	1921	0
12	20241112	193600	196955724	1921	1921	1921	1921	0
13	20241112	193500	196955724	1921	1921	1921	1921	0
14	20241112	193400	196955724	1921	1921	1921	1921	0
15	20241112	193300	196955724	1921	1921	1921	1921	0
16	20241112	193200	196955724	1921	1921	1921	1921	0
17	20241112	193100	196955724	1921	1921	1921	1921	0
18	20241112	193000	196955724	1921	1921	1921	1921	0
19	20241112	192900	196955724	1921	1921	1921	1921	0
20	20241112	192800	196955724	1921	1921	1921	1921	0
21	20241112	192700	196955724	1921	1921	1921	1921	0
22	20241112	192600	196955724	1921	1921	1921	1921	0
23	20241112	192500	196955724	1921	1921	1921	1921	0
24	20241112	192400	196955724	1921	1921	1921	1921	0
25	20241112	192300	196955724	1921	1921	1921	1921	0
26	20241112	192200	196955724	1921	1921	1921	1921	0
27	20241112	192100	196955724	1921	1921	1921	1921	0
28	20241112	192000	196955724	1921	1921	1921	1921	0
29	20241112	191900	196955724	1921	1921	1921	1921	0
30	20241112	191800	196955724	1921	1921	1921	1921	0
31	20241112	191700	196955724	1921	1921	1921	1921	0
32	20241112	191600	196955724	1921	1921	1921	1921	749
33	20241112	191500	196955724	1921	1921	1921	1921	0
34	20241112	191400	196955724	1921	1921	1921	1921	0
35	20241112	191300	196955724	1921	1921	1921	1921	0
36	20241112	191200	196955724	1921	1921	1921	1921	0
37	20241112	191100	196955724	1921	1921	1921	1921	0
38	20241112	191000	196955724	1921	1921	1921	1921	0
39	20241112	190900	196955724	1921	1921	1921	1921	0
40	20241112	190800	196955724	1921	1921	1921	1921	0
41	20241112	190700	196955724	1921	1921	1921	1921	0
42	20241112	190600	196955724	1921	1921	1921	1921	0
43	20241112	190500	196955724	1921	1921	1921	1921	0
44	20241112	190400	196955724	1921	1921	1921	1921	0
45	20241112	190300	196955724	1921	1921	1921	1921	0
46	20241112	190200	196955724	1921	1921	1921	1921	0
47	20241112	190100	196955724	1921	1921	1921	1921	0
48	20241112	190000	196955724	1921	1921	1921	1921	0
49	20241112	185900	196955724	1921	1921	1921	1921	0
50	20241112	185800	196955724	1921	1921	1921	1921	0
51	20241112	185700	196955724	1921	1921	1921	1921	0
52	20241112	185600	196955724	1921	1921	1921	1921	0
53	20241112	185500	196955724	1921	1921	1921	1921	0
54	20241112	185400	196955724	1921	1921	1921	1921	0
55	20241112	185300	196955724	1921	1921	1921	1921	0
56	20241112	185200	196955724	1921	1921	1921	1921	0
57	20241112	185100	196955724	1921	1921	1921	1921	0
58	20241112	185000	196955724	1921	1921	1921	1921	0
59	20241112	184900	196955724	1921	1921	1921	1921	0
60	20241112	184800	196955724	1921	1921	1921	1921	0
61	20241112	184700	196955724	1921	1921	1921	1921	0
62	20241112	184600	196955724	1921	1921	1921	1921	749
63	20241112	184500	196955724	1921	1921	1921	1921	0
64	20241112	184400	196955724	1921	1921	1921	1921	0
65	20241112	184300	196955724	1921	1921	1921	1921	0
66	20241112	184200	196955724	1921	1921	1921	1921	0
67	20241112	184100	196955724	1921	1921	1921	1921	0
68	20241112	184000	196955724	1921	1921	1921	1921	0
69	20241112	183900	196955724	1921	1921	1921	1921	0
70	20241112	183800	196955724	1921	1921	1921	1921	0
71	20241112	183700	196955724	1921	1921	1921	1921	0
72	20241112	183600	196955724	1921	1921	1921	1921	0
73	20241112	183500	196955724	1921	1921	1921	1921	0
74	20241112	183400	196955724	1921	1921	1921	1921	0
75	20241112	183300	196955724	1921	1921	1921	1921	0
76	20241112	183200	196955724	1921	1921	1921	1921	0
77	20241112	183100	196955724	1921	1921	1921	1921	0
78	20241112	183000	196955724	1921	1921	1921	1921	0
79	20241112	182900	196955724	1921	1921	1921	1921	0
80	20241112	182800	196955724	1921	1921	1921	1921	0
81	20241112	182700	196955724	1921	1921	1921	1921	0
82	20241112	182600	196955724	1921	1921	1921	1921	0
83	20241112	182500	196955724	1921	1921	1921	1921	0
84	20241112	182400	196955724	1921	1921	1921	1921	0
85	20241112	182300	196955724	1921	1921	1921	1921	0
86	20241112	182200	196955724	1921	1921	1921	1921	0
87	20241112	182100	196955724	1921	1921	1921	1921	0
88	20241112	182000	196955724	1921	1921	1921	1921	0
89	20241112	181900	196955724	1921	1921	1921	1921	0
90	20241112	181800	196955724	1921	1921	1921	1921	0
91	20241112	181700	196955724	1921	1921	1921	1921	0
92	20241112	181600	196955724	1921	1921	1921	1921	749
93	20241112	181500	196955724	1921	1921	1921	1921	0
94	20241112	181400	196955724	1921	1921	1921	1921	0
95	20241112	181300	196955724	1921	1921	1921	1921	0
96	20241112	181200	196955724	1921	1921	1921	1921	0
97	20241112	181100	196955724	1921	1921	1921	1921	0
98	20241112	181000	196955724	1921	1921	1921	1921	0
99	20241112	180900	196955724	1921	1921	1921	1921	0
100	20241112	180800	196955724	1921	1921	1921	1921	0
101	20241112	180700	196955724	1921	1921	1921	1921	0
102	20241112	180600	196955724	1921	1921	1921	1921	0
103	20241112	180500	196955724	1921	1921	1921	1921	0
104	20241112	180400	196955724	1921	1921	1921	1921	0
105	20241112	180300	196955724	1921	1921	1921	1921	0
106	20241112	180200	196955724	1921	1921	1921	1921	0
107	20241112	180100	196955724	1921	1921	1921	1921	0
108	20241112	180000	196955724	1921	1921	1921	1921	0
109	20241112	175900	196955724	1921	1921	1921	1921	0
110	20241112	175800	196955724	1921	1921	1921	1921	0
111	20241112	175700	196955724	1921	1921	1921	1921	0
112	20241112	175600	196955724	1921	1921	1921	1921	0
113	20241112	175500	196955724	1921	1921	1921	1921	0
114	20241112	175400	196955724	1921	1921	1921	1921	0
115	20241112	175300	196955724	1921	1921	1921	1921	0
116	20241112	175200	196955724	1921	1921	1921	1921	0
117	20241112	175100	196955724	1921	1921	1921	1921	0
118	20241112	175000	196955724	1921	1921	1921	1921	0
119	20241112	174900	196955724	1921	1921	1921	1921	0
120	20241112	174800	196955724	1921	1921	1921	1921	0
121	20241112	174700	196955724	1921	1921	1921	1921	0
122	20241112	174600	196955724	1921	1921	1921	1921	749
123	20241112	174500	196955724	1921	1921	1921	1921	0
124	20241112	174400	196955724	1921	1921	1921	1921	0
125	20241112	174300	196955724	1921	1921	1921	1921	0
126	20241112	174200	196955724	1921	1921	1921	1921	0
127	20241112	174100	196955724	1921	1921	1921	1921	0
128	20241112	174000	196955724	1921	1921	1921	1921	0
129	20241112	173900	196955724	1921	1921	1921	1921	0
130	20241112	173800	196955724	1921	1921	1921	1921	0
131	20241112	173700	196955724	1921	1921	1921	1921	0
132	20241112	173600	196955724	1921	1921	1921	1921	0
133	20241112	173500	196955724	1921	1921	1921	1921	0
134	20241112	173400	196955724	1921	1921	1921	1921	0
135	20241112	173300	196955724	1921	1921	1921	1921	0
136	20241112	173200	196955724	1921	1921	1921	1921	0
137	20241112	173100	196955724	1921	1921	1921	1921	0
138	20241112	173000	196955724	1921	1921	1921	1921	0
139	20241112	172900	196955724	1921	1921	1921	1921	0
140	20241112	172800	196955724	1921	1921	1921	1921	0
141	20241112	172700	196955724	1921	1921	1921	1921	0
142	20241112	172600	196955724	1921	1921	1921	1921	0
143	20241112	172500	196955724	1921	1921	1921	1921	0
144	20241112	172400	196955724	1921	1921	1921	1921	0
145	20241112	172300	196955724	1921	1921	1921	1921	0
146	20241112	172200	196955724	1921	1921	1921	1921	0
147	20241112	172100	196955724	1921	1921	1921	1921	0
148	20241112	172000	196955724	1921	1921	1921	1921	0
149	20241112	171900	196955724	1921	1921	1921	1921	0
150	20241112	171800	196955724	1921	1921	1921	1921	0
151	20241112	171700	196955724	1921	1921	1921	1921	0
152	20241112	171600	196955724	1921	1921	1921	1921	749
153	20241112	171500	196955724	1921	1921	1921	1921	0
154	20241112	171400	196955724	1921	1921	1921	1921	0
155	20241112	171300	196955724	1921	1921	1921	1921	0
156	20241112	171200	196955724	1921	1921	1921	1921	0
157	20241112	171100	196955724	1921	1921	1921	1921	0
158	20241112	171000	196955724	1921	1921	1921	1921	0
159	20241112	170900	196955724	1921	1921	1921	1921	0
160	20241112	170800	196955724	1921	1921	1921	1921	0
161	20241112	170700	196955724	1921	1921	1921	1921	0
162	20241112	170600	196955724	1921	1921	1921	1921	0
163	20241112	170500	196955724	1921	1921	1921	1921	0
164	20241112	170400	196955724	1921	1921	1921	1921	0
165	20241112	170300	196955724	1921	1921	1921	1921	0
166	20241112	170200	196955724	1921	1921	1921	1921	0
167	20241112	170100	196955724	1921	1921	1921	1921	0
168	20241112	170000	196955724	1921	1921	1921	1921	0
169	20241112	165900	196955724	1921	1921	1921	1921	0
170	20241112	165800	196955724	1921	1921	1921	1921	0
171	20241112	165700	196955724	1921	1921	1921	1921	0
172	20241112	165600	196955724	1921	1921	1921	1921	0
173	20241112	165500	196955724	1921	1921	1921	1921	0
174	20241112	165400	196955724	1921	1921	1921	1921	0
175	20241112	165300	196955724	1921	1921	1921	1921	0
176	20241112	165200	196955724	1921	1921	1921	1921	0
177	20241112	165100	196955724	1921	1921	1921	1921	0
178	20241112	165000	196955724	1921	1921	1921	1921	0
179	20241112	164900	196955724	1921	1921	1921	1921	0
180	20241112	164800	196955724	1921	1921	1921	1921	0
181	20241112	164700	196955724	1921	1921	1921	1921	0
182	20241112	164600	196955724	1921	1921	1921	1921	749
183	20241112	164500	196955724	1921	1921	1921	1921	0
184	20241112	164400	196955724	1921	1921	1921	1921	0
185	20241112	164300	196955724	1921	1921	1921	1921	0
186	20241112	164200	196955724	1921	1921	1921	1921	0
187	20241112	164100	196955724	1921	1921	1921	1921	0
188	20241112	164000	196955724	1921	1921	1921	1921	0
189	20241112	163900	196955724	1921	1921	1921	1921	0
190	20241112	163800	196955724	1921	1921	1921	1921	0
191	20241112	163700	196955724	1921	1921	1921	1921	0
192	20241112	163600	196955724	1921	1921	1921	1921	0
193	20241112	163500	196955724	1921	1921	1921	1921	0
194	20241112	163400	196955724	1921	1921	1921	1921	0
195	20241112	163300	196955724	1921	1921	1921	1921	0
196	20241112	163200	196955724	1921	1921	1921	1921	0
197	20241112	163100	196955724	1921	1921	1921	1921	0
198	20241112	163000	196955724	1921	1921	1921	1921	0
199	20241112	162900	196955724	1921	1921	1921	1921	0
200	20241112	162800	196955724	1921	1921	1921	1921	0
201	20241112	162700	196955724	1921	1921	1921	1921	0
202	20241112	162600	196955724	1921	1921	1921	1921	0
203	20241112	162500	196955724	1921	1921	1921	1921	0
204	20241112	162400	196955724	1921	1921	1921	1921	0
205	20241112	162300	196955724	1921	1921	1921	1921	0
206	20241112	162200	196955724	1921	1921	1921	1921	0
207	20241112	162100	196955724	1921	1921	1921	1921	0
208	20241112	162000	196955724	1921	1921	1921	1921	0
209	20241112	161900	196955724	1921	1921	1921	1921	0
210	20241112	161800	196955724	1921	1921	1921	1921	0
211	20241112	161700	196955724	1921	1921	1921	1921	0
212	20241112	161600	196955724	1921	1921	1921	1921	749
213	20241112	161500	196955724	1921	1921	1921	1921	0
214	20241112	161400	196955724	1921	1921	1921	1921	0
215	20241112	161300	196955724	1921	1921	1921	1921	0
216	20241112	161200	196955724	1921	1921	1921	1921	0
217	20241112	161100	196955724	1921	1921	1921	1921	0
218	20241112	161000	196955724	1921	1921	1921	1921	0
219	20241112	160900	196955724	1921	1921	1921	1921	0
220	20241112	160800	196955724	1921	1921	1921	1921	0
221	20241112	160700	196955724	1921	1921	1921	1921	0
222	20241112	160600	196955724	1921	1921	1921	1921	0
223	20241112	160500	196955724	1921	1921	1921	1921	0
224	20241112	160400	196955724	1921	1921	1921	1921	0
225	20241112	160300	196955724	1921	1921	1921	1921	0
226	20241112	160200	196955724	1921	1921	1921	1921	0
227	20241112	160100	196955724	1921	1921	1921	1921	0
228	20241112	160000	196955724	1921	1921	1921	1921	0
229	20241112	155900	196955724	1921	1921	1921	1921	0
230	20241112	155800	196955724	1921	1921	1921	1921	0
231	20241112	155700	196955724	1921	1921	1921	1921	0
232	20241112	155600	196955724	1921	1921	1921	1921	0
233	20241112	155500	196955724	1921	1921	1921	1921	0
234	20241112	155400	196955724	1921	1921	1921	1921	0
235	20241112	155300	196955724	1921	1921	1921	1921	0
236	20241112	155200	196955724	1921	1921	1921	1921	0
237	20241112	155100	196955724	1921	1921	1921	1921	0
238	20241112	155000	196955724	1921	1921	1921	1921	0
239	20241112	154900	196955724	1921	1921	1921	1921	0
240	20241112	154800	196955724	1921	1921	1921	1921	0
241	20241112	154700	196955724	1921	1921	1921	1921	0
242	20241112	154600	196955724	1921	1921	1921	1921	749
243	20241112	154500	196955724	1921	1921	1921	1921	0
244	20241112	154400	196955724	1921	1921	1921	1921	0
245	20241112	154300	196955724	1921	1921	1921	1921	0
246	20241112	154200	196955724	1921	1921	1921	1921	0
247	20241112	154100	196955724	1921	1921	1921	1921	0
248	20241112	154000	196955724	1921	1921	1921	1921	0
249	20241112	153900	196955724	1921	1921	1921	1921	0
250	20241112	153800	196955724	1921	1921	1921	1921	0
251	20241112	153700	196955724	1921	1921	1921	1921	0
252	20241112	153600	196955724	1921	1921	1921	1921	0
253	20241112	153500	196955724	1921	1921	1921	1921	0
254	20241112	153400	196955724	1921	1921	1921	1921	0
255	20241112	153300	196955724	1921	1921	1921	1921	0
256	20241112	153200	196955724	1921	1921	1921	1921	0
257	20241112	153100	196955724	1921	1921	1921	1921	0
258	20241112	153000	196955724	1921	1921	1921	1921	749
259	20241112	152900	195516895	1951	1951	1951	1951	0
260	20241112	152800	195516895	1951	1951	1951	1951	0
261	20241112	152700	195516895	1951	1951	1951	1951	0
262	20241112	152600	195516895	1951	1951	1951	1951	0
263	20241112	152500	195516895	1951	1951	1951	1951	0
264	20241112	152400	195516895	1951	1951	1951	1951	0
265	20241112	152300	195516895	1951	1951	1951	1951	0
266	20241112	152200	195516895	1951	1951	1951	1951	0
267	20241112	152100	195516895	1951	1951	1951	1951	0
268	20241112	152000	195516895	1951	1951	1951	1951	0
269	20241112	151900	195516895	1951	1951	1951	1951	0
270	20241112	151800	195516895	1951	1951	1951	1951	0
271	20241112	151700	195516895	1951	1951	1951	1951	0
272	20241112	151600	195516895	1951	1951	1951	1951	0
273	20241112	151500	195516895	1951	1951	1951	1951	0
274	20241112	151400	195516895	1951	1951	1951	1951	0
275	20241112	151300	195516895	1951	1951	1951	1951	0
276	20241112	151200	195516895	1951	1951	1951	1951	0
277	20241112	151100	195516895	1951	1951	1951	1951	2
278	20241112	151000	195512993	1921	1943	1951	1921	700
279	20241112	150900	194161579	1949	1949	1949	1949	0
280	20241112	150800	194161579	1949	1949	1949	1949	0
281	20241112	150700	194161579	1949	1949	1949	1949	0
282	20241112	150600	194161579	1949	1949	1949	1949	0
283	20241112	150500	194161579	1949	1949	1949	1949	0
284	20241112	150400	194161579	1949	1949	1949	1949	0
285	20241112	150300	194161579	1949	1949	1949	1949	0
286	20241112	150200	194161579	1949	1949	1949	1949	0
287	20241112	150100	194161579	1949	1949	1949	1949	0
288	20241112	150000	194161579	1949	1949	1949	1949	0
289	20241112	145900	194161579	1949	1949	1949	1949	0
290	20241112	145800	194161579	1949	1949	1949	1949	0
291	20241112	145700	194161579	1949	1949	1949	1949	0
292	20241112	145600	194161579	1949	1949	1949	1949	0
293	20241112	145500	194161579	1949	1949	1949	1949	0
294	20241112	145400	194161579	1949	1949	1949	1949	0
295	20241112	145300	194161579	1949	1949	1949	1949	0
296	20241112	145200	194161579	1949	1949	1949	1949	0
297	20241112	145100	194161579	1949	1949	1949	1949	0
298	20241112	145000	194161579	1949	1947	1950	1947	130
299	20241112	144900	193908321	1949	1949	1949	1949	20
300	20241112	144800	193869341	1950	1935	1950	1935	20
301	20241112	144700	193830461	1950	1937	1950	1935	708
302	20241112	144600	192455266	1945	1947	1948	1944	200
303	20241112	144500	192066054	1950	1900	1950	1900	440
304	20241112	144400	191222334	1893	1900	1901	1893	224
305	20241112	144300	190796719	1900	1900	1900	1900	97
306	20241112	144200	190612419	1885	1885	1885	1885	0
307	20241112	144100	190612419	1885	1885	1885	1885	0
308	20241112	144000	190612419	1885	1885	1885	1885	0
309	20241112	143900	190612419	1885	1885	1885	1885	0
310	20241112	143800	190612419	1885	1885	1885	1885	0
311	20241112	143700	190612419	1885	1885	1885	1885	0
312	20241112	143600	190612419	1885	1885	1885	1885	0
313	20241112	143500	190612419	1885	1885	1885	1885	0
314	20241112	143400	190612419	1885	1885	1885	1885	0
315	20241112	143300	190612419	1885	1885	1885	1885	0
316	20241112	143200	190612419	1885	1885	1885	1885	0
317	20241112	143100	190612419	1885	1885	1885	1885	0
318	20241112	143000	190612419	1885	1885	1885	1885	0
319	20241112	142900	190612419	1885	1885	1885	1885	1
320	20241112	142800	190610534	1885	1885	1885	1885	0
321	20241112	142700	190610534	1885	1895	1895	1885	4
322	20241112	142600	190602964	1900	1900	1900	1900	0
323	20241112	142500	190602964	1900	1901	1901	1900	411
324	20241112	142400	189821964	1902	1902	1902	1902	115
325	20241112	142300	189603234	1902	1902	1902	1902	0
326	20241112	142200	189603234	1902	1902	1902	1902	0
327	20241112	142100	189603234	1902	1902	1902	1902	0
328	20241112	142000	189603234	1902	1902	1902	1902	39
329	20241112	141900	189529056	1911	1911	1911	1911	0
330	20241112	141800	189529056	1911	1911	1911	1911	0
331	20241112	141700	189529056	1911	1911	1911	1911	0
332	20241112	141600	189529056	1911	1911	1911	1911	0
333	20241112	141500	189529056	1911	1911	1911	1911	0
334	20241112	141400	189529056	1911	1911	1911	1911	0
335	20241112	141300	189529056	1911	1911	1911	1911	0
336	20241112	141200	189529056	1911	1911	1911	1911	0
337	20241112	141100	189529056	1911	1911	1911	1911	0
338	20241112	141000	189529056	1911	1911	1911	1911	0
339	20241112	140900	189529056	1911	1911	1911	1911	0
340	20241112	140800	189529056	1911	1911	1911	1911	0
341	20241112	140700	189529056	1911	1911	1911	1911	0
342	20241112	140600	189529056	1911	1911	1911	1911	0
343	20241112	140500	189529056	1911	1911	1911	1911	0
344	20241112	140400	189529056	1911	1911	1911	1911	10
345	20241112	140300	189509946	1911	1911	1911	1911	20
346	20241112	140200	189471726	1900	1900	1900	1900	0
347	20241112	140100	189471726	1900	1900	1900	1900	0
348	20241112	140000	189471726	1900	1900	1900	1900	0
349	20241112	135900	189471726	1900	1900	1900	1900	0
350	20241112	135800	189471726	1900	1900	1900	1900	0
351	20241112	135700	189471726	1900	1900	1900	1900	0
352	20241112	135600	189471726	1900	1900	1900	1900	0
353	20241112	135500	189471726	1900	1900	1900	1900	0
354	20241112	135400	189471726	1900	1900	1900	1900	1
355	20241112	135300	189469826	1914	1914	1914	1914	0
356	20241112	135200	189469826	1914	1914	1914	1914	0
357	20241112	135100	189469826	1914	1914	1914	1914	0
358	20241112	135000	189469826	1914	1914	1914	1914	0
359	20241112	134900	189469826	1914	1914	1914	1914	1
360	20241112	134800	189467912	1914	1914	1914	1914	0
361	20241112	134700	189467912	1914	1914	1914	1914	25
362	20241112	134600	189420062	1914	1914	1914	1914	0
363	20241112	134500	189420062	1914	1914	1914	1914	0
364	20241112	134400	189420062	1914	1914	1914	1914	62
365	20241112	134300	189301394	1905	1905	1905	1905	0
366	20241112	134200	189301394	1905	1905	1905	1905	0
367	20241112	134100	189301394	1905	1905	1905	1905	0
368	20241112	134000	189301394	1905	1905	1905	1905	0
369	20241112	133900	189301394	1905	1905	1905	1905	0
370	20241112	133800	189301394	1905	1905	1905	1905	0
371	20241112	133700	189301394	1905	1905	1905	1905	0
372	20241112	133600	189301394	1905	1905	1905	1905	0
373	20241112	133500	189301394	1905	1905	1905	1905	0
374	20241112	133400	189301394	1905	1905	1905	1905	0
375	20241112	133300	189301394	1905	1905	1905	1905	0
376	20241112	133200	189301394	1905	1905	1905	1905	0
377	20241112	133100	189301394	1905	1907	1907	1905	52
378	20241112	133000	189202240	1930	1930	1930	1930	0
379	20241112	132900	189202240	1930	1930	1930	1930	0
380	20241112	132800	189202240	1930	1930	1930	1930	0
381	20241112	132700	189202240	1930	1930	1930	1930	233
382	20241112	132600	188752550	1934	1934	1934	1934	0
383	20241112	132500	188752550	1934	1934	1934	1934	0
384	20241112	132400	188752550	1934	1934	1934	1934	1
385	20241112	132300	188750616	1953	1953	1953	1953	0
386	20241112	132200	188750616	1953	1953	1953	1953	0
387	20241112	132100	188750616	1953	1953	1953	1953	0
388	20241112	132000	188750616	1953	1953	1953	1953	0
389	20241112	131900	188750616	1953	1953	1953	1953	0
390	20241112	131800	188750616	1953	1953	1953	1953	0
391	20241112	131700	188750616	1953	1901	1953	1901	400
392	20241112	131600	187985716	1900	1901	1901	1900	265
393	20241112	131500	187482214	1900	1900	1900	1900	0
394	20241112	131400	187482214	1900	1900	1900	1900	0
395	20241112	131300	187482214	1900	1900	1900	1900	0
396	20241112	131200	187482214	1900	1900	1900	1900	0
397	20241112	131100	187482214	1900	1900	1900	1900	0
398	20241112	131000	187482214	1900	1900	1900	1900	0
399	20241112	130900	187482214	1900	1900	1900	1900	0
400	20241112	130800	187482214	1900	1900	1900	1900	0
401	20241112	130700	187482214	1900	1900	1900	1900	0
402	20241112	130600	187482214	1900	1900	1900	1900	0
403	20241112	130500	187482214	1900	1905	1905	1900	104
404	20241112	130400	187284594	1900	1900	1900	1900	0
405	20241112	130300	187284594	1900	1900	1900	1900	0
406	20241112	130200	187284594	1900	1900	1900	1900	5
407	20241112	130100	187275094	1891	1890	1891	1890	152
408	20241112	130000	186987762	1952	1952	1952	1952	0
409	20241112	125900	186987762	1952	1952	1952	1952	0
410	20241112	125800	186987762	1952	1952	1952	1952	0
411	20241112	125700	186987762	1952	1952	1952	1952	0
412	20241112	125600	186987762	1952	1952	1952	1952	0
413	20241112	125500	186987762	1952	1880	1952	1880	300
414	20241112	125400	186413880	1880	1848	1880	1848	9500
415	20241112	125300	168753330	1836	1836	1836	1836	0
416	20241112	125200	168753330	1836	1838	1838	1836	64
417	20241112	125100	168635713	1860	1860	1860	1860	0
418	20241112	125000	168635713	1860	1860	1860	1860	0
419	20241112	124900	168635713	1860	1860	1860	1860	0
420	20241112	124800	168635713	1860	1860	1860	1860	0
421	20241112	124700	168635713	1860	1860	1860	1860	0
422	20241112	124600	168635713	1860	1869	1869	1860	1028
423	20241112	124500	166717244	1869	1869	1869	1869	0
424	20241112	124400	166717244	1869	1869	1869	1869	0
425	20241112	124300	166717244	1869	1869	1869	1869	1
426	20241112	124200	166715375	1880	1880	1880	1880	0
427	20241112	124100	166715375	1880	1880	1880	1880	0
428	20241112	124000	166715375	1880	1880	1880	1880	0
429	20241112	123900	166715375	1880	1880	1880	1880	0
430	20241112	123800	166715375	1880	1879	1880	1879	194
431	20241112	123700	166350782	1889	1889	1889	1889	0
432	20241112	123600	166350782	1889	1889	1889	1889	0
433	20241112	123500	166350782	1889	1889	1889	1889	0
434	20241112	123400	166350782	1889	1889	1889	1889	0
435	20241112	123300	166350782	1889	1889	1889	1889	0
436	20241112	123200	166350782	1889	1889	1889	1889	0
437	20241112	123100	166350782	1889	1890	1890	1889	150
438	20241112	123000	166067386	1906	1906	1906	1906	0
439	20241112	122900	166067386	1906	1906	1906	1906	0
440	20241112	122800	166067386	1906	1906	1906	1906	0
441	20241112	122700	166067386	1906	1907	1907	1906	217
442	20241112	122600	165653671	1905	1931	1931	1905	3079
443	20241112	122500	159714935	1931	1931	1931	1931	0
444	20241112	122400	159714935	1931	1931	1931	1931	6
445	20241112	122300	159703349	1948	1948	1948	1948	0
446	20241112	122200	159703349	1948	1948	1948	1948	0
447	20241112	122100	159703349	1948	1948	1948	1948	0
448	20241112	122000	159703349	1948	1948	1948	1948	60
449	20241112	121900	159586469	1948	1948	1948	1948	5
450	20241112	121800	159576729	1947	1947	1947	1947	0
451	20241112	121700	159576729	1947	1947	1947	1947	0
452	20241112	121600	159576729	1947	1947	1947	1947	0
453	20241112	121500	159576729	1947	1947	1947	1947	0
454	20241112	121400	159576729	1947	1947	1947	1947	0
455	20241112	121300	159576729	1947	1947	1947	1947	60
456	20241112	121200	159459909	1934	1934	1934	1934	0
457	20241112	121100	159459909	1934	1934	1934	1934	0
458	20241112	121000	159459909	1934	1934	1934	1934	777
459	20241112	120900	157957191	1953	1953	1953	1953	0
460	20241112	120800	157957191	1953	1953	1953	1953	0
461	20241112	120700	157957191	1953	1953	1953	1953	0
462	20241112	120600	157957191	1953	1953	1953	1953	127
463	20241112	120500	157709160	1954	1954	1954	1954	0
464	20241112	120400	157709160	1954	1954	1954	1954	0
465	20241112	120300	157709160	1954	1939	1954	1939	511
466	20241112	120200	156714176	1954	1954	1954	1954	0
467	20241112	120100	156714176	1954	1954	1954	1954	0
468	20241112	120000	156714176	1954	1954	1954	1954	0
469	20241112	115900	156714176	1954	1954	1954	1954	0
470	20241112	115800	156714176	1954	1954	1954	1954	0
471	20241112	115700	156714176	1954	1954	1954	1954	0
472	20241112	115600	156714176	1954	1954	1954	1954	0
473	20241112	115500	156714176	1954	1954	1954	1954	0
474	20241112	115400	156714176	1954	1954	1954	1954	0
475	20241112	115300	156714176	1954	1954	1954	1954	0
476	20241112	115200	156714176	1954	1954	1954	1954	0
477	20241112	115100	156714176	1954	1954	1954	1954	0
478	20241112	115000	156714176	1954	1954	1954	1954	1
479	20241112	114900	156712222	1935	1935	1935	1935	0
480	20241112	114800	156712222	1935	1935	1935	1935	102
481	20241112	114700	156514852	1934	1934	1934	1934	4
482	20241112	114600	156507116	1934	1934	1934	1934	0
483	20241112	114500	156507116	1934	1934	1934	1934	0
484	20241112	114400	156507116	1934	1934	1934	1934	0
485	20241112	114300	156507116	1934	1934	1934	1934	0
486	20241112	114200	156507116	1934	1934	1934	1934	1
487	20241112	114100	156505182	1926	1926	1926	1926	0
488	20241112	114000	156505182	1926	1926	1926	1926	22
489	20241112	113900	156462810	1906	1906	1906	1906	0
490	20241112	113800	156462810	1906	1906	1906	1906	0
491	20241112	113700	156462810	1906	1906	1906	1906	47
492	20241112	113600	156373228	1925	1925	1925	1925	0
493	20241112	113500	156373228	1925	1925	1925	1925	0
494	20241112	113400	156373228	1925	1924	1925	1917	718
495	20241112	113300	154993172	1953	1953	1953	1953	0
496	20241112	113200	154993172	1953	1953	1953	1953	0
497	20241112	113100	154993172	1953	1953	1953	1953	0
498	20241112	113000	154993172	1953	1914	1953	1914	51
499	20241112	112900	154895519	1954	1954	1954	1954	0
500	20241112	112800	154895519	1954	1954	1954	1954	0
501	20241112	112700	154895519	1954	1954	1954	1954	0
502	20241112	112600	154895519	1954	1954	1954	1954	0
503	20241112	112500	154895519	1954	1954	1954	1954	0
504	20241112	112400	154895519	1954	1954	1954	1954	0
505	20241112	112300	154895519	1954	1954	1954	1954	0
506	20241112	112200	154895519	1954	1954	1954	1954	0
507	20241112	112100	154895519	1954	1954	1954	1954	0
508	20241112	112000	154895519	1954	1954	1954	1954	0
509	20241112	111900	154895519	1954	1954	1954	1954	13
510	20241112	111800	154870117	1954	1954	1955	1953	6148
511	20241112	111700	142856813	1954	1955	1956	1954	29
512	20241112	111600	142800117	1956	1955	1956	1955	26
513	20241112	111500	142749277	1955	1955	1955	1955	0
514	20241112	111400	142749277	1955	1955	1955	1955	44
515	20241112	111300	142663257	1956	1948	1956	1947	467
516	20241112	111200	141752501	1948	1937	1948	1937	373
517	20241112	111100	141027415	1950	1950	1950	1950	0
518	20241112	111000	141027415	1950	1950	1950	1950	0
519	20241112	110900	141027415	1950	1943	1950	1943	6000
520	20241112	110800	129329031	1950	1887	1950	1887	6344
521	20241112	110700	117267379	1886	1850	1886	1850	3822
522	20241112	110600	110186265	1850	1849	1850	1849	1407
523	20241112	110500	107584512	1840	1849	1882	1840	1867
524	20241112	110400	104131122	1848	1832	1848	1832	1308
525	20241112	110300	101720869	1831	1828	1839	1800	7547
526	20241112	110200	88055059	1828	1812	1828	1812	868
527	20241112	110100	86476729	1800	1800	1800	1800	367
528	20241112	110000	85816129	1810	1810	1810	1810	128
529	20241112	105900	85584449	1810	1810	1810	1810	0
530	20241112	105800	85584449	1810	1810	1810	1810	0
531	20241112	105700	85584449	1810	1800	1810	1800	299
532	20241112	105600	85046199	1810	1811	1811	1810	60
533	20241112	105500	84937589	1804	1807	1807	1804	32
534	20241112	105400	84879825	1807	1807	1807	1807	1
535	20241112	105300	84878018	1799	1799	1807	1799	785
536	20241112	105200	83464104	1799	1798	1803	1795	1414
537	20241112	105100	80922072	1722	1722	1722	1722	0
538	20241112	105000	80922072	1722	1722	1722	1722	0
539	20241112	104900	80922072	1722	1829	1829	1722	5358
540	20241112	104800	71293449	1833	1833	1833	1833	1
541	20241112	104700	71291616	1839	1836	1839	1836	2
542	20241112	104600	71287941	1832	1832	1832	1832	43
543	20241112	104500	71209165	1820	1820	1820	1820	0
544	20241112	104400	71209165	1820	1820	1820	1820	971
545	20241112	104300	69441945	1820	1830	1834	1819	5413
546	20241112	104200	59565355	1830	1846	1846	1829	2719
547	20241112	104100	54573827	1845	1845	1845	1845	0
548	20241112	104000	54573827	1845	1847	1847	1845	82
549	20241112	103900	54422459	1847	1847	1847	1847	0
550	20241112	103800	54422459	1847	1847	1847	1847	340
551	20241112	103700	53794479	1848	1848	1848	1848	0
552	20241112	103600	53794479	1848	1848	1848	1848	145
553	20241112	103500	53526519	1848	1848	1848	1848	0
554	20241112	103400	53526519	1848	1848	1848	1848	0
555	20241112	103300	53526519	1848	1848	1848	1848	0
556	20241112	103200	53526519	1848	1848	1848	1848	0
557	20241112	103100	53526519	1848	1848	1848	1848	0
558	20241112	103000	53526519	1848	1848	1848	1848	0
559	20241112	102900	53526519	1848	1848	1848	1848	0
560	20241112	102800	53526519	1848	1848	1848	1848	0
561	20241112	102700	53526519	1848	1848	1848	1848	0
562	20241112	102600	53526519	1848	1848	1848	1848	1
563	20241112	102500	53524671	1850	1850	1850	1850	200
564	20241112	102400	53154671	1850	1850	1850	1850	0
565	20241112	102300	53154671	1850	1850	1850	1850	1
566	20241112	102200	53152821	1850	1850	1850	1850	0
567	20241112	102100	53152821	1850	1850	1850	1847	588
568	20241112	102000	52065440	1850	1850	1850	1850	314
569	20241112	101900	51484540	1850	1850	1850	1850	35
570	20241112	101800	51419790	1847	1850	1850	1847	403
571	20241112	101700	50674540	1850	1850	1850	1850	1691
572	20241112	101600	47546190	1850	1861	1861	1850	706
573	20241112	101500	46237065	1850	1850	1850	1850	0
574	20241112	101400	46237065	1850	1896	1896	1850	5375
575	20241112	101300	36249191	1908	1908	1908	1908	0
576	20241112	101200	36249191	1908	1908	1908	1908	0
577	20241112	101100	36249191	1908	1908	1908	1908	0
578	20241112	101000	36249191	1908	1908	1908	1908	0
579	20241112	100900	36249191	1908	1908	1908	1908	3
580	20241112	100800	36243467	1908	1908	1908	1908	0
581	20241112	100700	36243467	1908	1908	1908	1908	0
582	20241112	100600	36243467	1908	1908	1908	1908	0
583	20241112	100500	36243467	1908	1908	1908	1908	0
584	20241112	100400	36243467	1908	1908	1908	1908	0
585	20241112	100300	36243467	1908	1908	1908	1908	0
586	20241112	100200	36243467	1908	1908	1908	1908	1
587	20241112	100100	36241559	1900	1900	1900	1900	0
588	20241112	100000	36241559	1900	1900	1900	1900	0
589	20241112	095900	36241559	1900	1900	1900	1900	0
590	20241112	095800	36241559	1900	1900	1900	1900	0
591	20241112	095700	36241559	1900	1900	1900	1900	0
592	20241112	095600	36241559	1900	1900	1900	1900	0
593	20241112	095500	36241559	1900	1900	1900	1900	0
594	20241112	095400	36241559	1900	1900	1900	1900	0
595	20241112	095300	36241559	1900	1900	1900	1900	0
596	20241112	095200	36241559	1900	1900	1900	1900	0
597	20241112	095100	36241559	1900	1900	1900	1900	1
598	20241112	095000	36239659	1868	1868	1868	1868	0
599	20241112	094900	36239659	1868	1868	1868	1868	0
600	20241112	094800	36239659	1868	1868	1868	1868	0
601	20241112	094700	36239659	1868	1896	1896	1868	674
602	20241112	094600	34968406	1905	1905	1905	1905	10
603	20241112	094500	34949356	1905	1903	1905	1903	1068
604	20241112	094400	32916816	1880	1874	1880	1874	1935
605	20241112	094300	29284274	1870	1860	1870	1860	350
606	20241112	094200	28631025	1860	1860	1860	1860	10
607	20241112	094100	28612425	1860	1860	1860	1860	100
608	20241112	094000	28426425	1843	1885	1886	1843	3499
609	20241112	093900	21901636	1822	1822	1822	1822	0
610	20241112	093800	21901636	1822	1925	1925	1822	2989
611	20241112	093700	16327371	1936	1930	1936	1930	383
612	20241112	093600	15586771	1925	1925	1925	1925	23
613	20241112	093500	15542496	1925	1931	1931	1925	279
614	20241112	093400	15004547	1931	1956	1956	1931	2756
615	20241112	093300	9647818	1957	1959	1959	1957	172
616	20241112	093200	9311166	1973	1973	1973	1973	0
617	20241112	093100	9311166	1973	1973	1973	1973	0
618	20241112	093000	9311166	1973	1973	1973	1973	0
619	20241112	092900	9311166	1973	1973	1973	1973	0
620	20241112	092800	9311166	1973	1972	1973	1972	1050
621	20241112	092700	7240516	1972	1972	1972	1972	197
622	20241112	092600	6852032	1989	1989	1989	1989	0
623	20241112	092500	6852032	1989	1989	1989	1989	0
624	20241112	092400	6852032	1989	1989	1989	1989	0
625	20241112	092300	6852032	1989	1989	1989	1989	98
626	20241112	092200	6657110	1990	1989	1990	1989	1000
627	20241112	092100	4667119	1989	1989	1989	1989	0
628	20241112	092000	4667119	1989	1989	1989	1989	0
629	20241112	091900	4667119	1989	1989	1989	1989	3
630	20241112	091800	4661152	1989	1989	1989	1989	0
631	20241112	091700	4661152	1989	1990	1990	1989	34
632	20241112	091600	4593494	1989	1989	1989	1989	0
633	20241112	091500	4593494	1989	1989	1989	1989	0
634	20241112	091400	4593494	1989	1989	1989	1989	319
635	20241112	091300	3959003	1989	1989	1989	1989	2
636	20241112	091200	3955025	1989	1989	1989	1989	0
637	20241112	091100	3955025	1989	1989	1989	1989	1030
638	20241112	091000	1906355	1984	1984	1984	1984	0
639	20241112	090900	1906355	1984	1983	1984	1983	22
640	20241112	090800	1862728	1972	1972	1972	1972	0
641	20241112	090700	1862728	1972	1972	1972	1972	0
642	20241112	090600	1862728	1972	1972	1972	1972	0
643	20241112	090500	1862728	1972	1972	1972	1972	0
644	20241112	090400	1862728	1972	1972	1972	1972	0
645	20241112	090300	1862728	1972	1972	1972	1972	0
646	20241112	090200	1862728	1972	1981	1981	1972	941
647	20241112	090100	0	1980	1980	1980	1980	0
648	20241112	090000	0	1980	1980	1980	1980	0