KissMeData/228340/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204200	128304857	1902	1902	1902	1902	547
3	20241112	204100	128304857	1902	1902	1902	1902	0
4	20241112	204000	128304857	1902	1902	1902	1902	0
5	20241112	203900	128304857	1902	1902	1902	1902	0
6	20241112	203800	128304857	1902	1902	1902	1902	0
7	20241112	203700	128304857	1902	1902	1902	1902	0
8	20241112	203600	128304857	1902	1902	1902	1902	0
9	20241112	203500	128304857	1902	1902	1902	1902	0
10	20241112	203400	128304857	1902	1902	1902	1902	0
11	20241112	203300	128304857	1902	1902	1902	1902	0
12	20241112	203200	128304857	1902	1902	1902	1902	0
13	20241112	203100	128304857	1902	1902	1902	1902	0
14	20241112	203000	128304857	1902	1902	1902	1902	0
15	20241112	202900	128304857	1902	1902	1902	1902	0
16	20241112	202800	128304857	1902	1902	1902	1902	0
17	20241112	202700	128304857	1902	1902	1902	1902	0
18	20241112	202600	128304857	1902	1902	1902	1902	0
19	20241112	202500	128304857	1902	1902	1902	1902	0
20	20241112	202400	128304857	1902	1902	1902	1902	0
21	20241112	202300	128304857	1902	1902	1902	1902	0
22	20241112	202200	128304857	1902	1902	1902	1902	0
23	20241112	202100	128304857	1902	1902	1902	1902	0
24	20241112	202000	128304857	1902	1902	1902	1902	0
25	20241112	201900	128304857	1902	1902	1902	1902	0
26	20241112	201800	128304857	1902	1902	1902	1902	0
27	20241112	201700	128304857	1902	1902	1902	1902	0
28	20241112	201600	128304857	1902	1902	1902	1902	0
29	20241112	201500	128304857	1902	1902	1902	1902	0
30	20241112	201400	128304857	1902	1902	1902	1902	0
31	20241112	201300	128304857	1902	1902	1902	1902	0
32	20241112	201200	128304857	1902	1902	1902	1902	547
33	20241112	201100	128304857	1902	1902	1902	1902	0
34	20241112	201000	128304857	1902	1902	1902	1902	0
35	20241112	200900	128304857	1902	1902	1902	1902	0
36	20241112	200800	128304857	1902	1902	1902	1902	0
37	20241112	200700	128304857	1902	1902	1902	1902	0
38	20241112	200600	128304857	1902	1902	1902	1902	0
39	20241112	200500	128304857	1902	1902	1902	1902	0
40	20241112	200400	128304857	1902	1902	1902	1902	0
41	20241112	200300	128304857	1902	1902	1902	1902	0
42	20241112	200200	128304857	1902	1902	1902	1902	0
43	20241112	200100	128304857	1902	1902	1902	1902	0
44	20241112	200000	128304857	1902	1902	1902	1902	0
45	20241112	195900	128304857	1902	1902	1902	1902	0
46	20241112	195800	128304857	1902	1902	1902	1902	0
47	20241112	195700	128304857	1902	1902	1902	1902	0
48	20241112	195600	128304857	1902	1902	1902	1902	0
49	20241112	195500	128304857	1902	1902	1902	1902	0
50	20241112	195400	128304857	1902	1902	1902	1902	0
51	20241112	195300	128304857	1902	1902	1902	1902	0
52	20241112	195200	128304857	1902	1902	1902	1902	0
53	20241112	195100	128304857	1902	1902	1902	1902	0
54	20241112	195000	128304857	1902	1902	1902	1902	0
55	20241112	194900	128304857	1902	1902	1902	1902	0
56	20241112	194800	128304857	1902	1902	1902	1902	0
57	20241112	194700	128304857	1902	1902	1902	1902	0
58	20241112	194600	128304857	1902	1902	1902	1902	0
59	20241112	194500	128304857	1902	1902	1902	1902	0
60	20241112	194400	128304857	1902	1902	1902	1902	0
61	20241112	194300	128304857	1902	1902	1902	1902	0
62	20241112	194200	128304857	1902	1902	1902	1902	547
63	20241112	194100	128304857	1902	1902	1902	1902	0
64	20241112	194000	128304857	1902	1902	1902	1902	0
65	20241112	193900	128304857	1902	1902	1902	1902	0
66	20241112	193800	128304857	1902	1902	1902	1902	0
67	20241112	193700	128304857	1902	1902	1902	1902	0
68	20241112	193600	128304857	1902	1902	1902	1902	0
69	20241112	193500	128304857	1902	1902	1902	1902	0
70	20241112	193400	128304857	1902	1902	1902	1902	0
71	20241112	193300	128304857	1902	1902	1902	1902	0
72	20241112	193200	128304857	1902	1902	1902	1902	0
73	20241112	193100	128304857	1902	1902	1902	1902	0
74	20241112	193000	128304857	1902	1902	1902	1902	0
75	20241112	192900	128304857	1902	1902	1902	1902	0
76	20241112	192800	128304857	1902	1902	1902	1902	0
77	20241112	192700	128304857	1902	1902	1902	1902	0
78	20241112	192600	128304857	1902	1902	1902	1902	0
79	20241112	192500	128304857	1902	1902	1902	1902	0
80	20241112	192400	128304857	1902	1902	1902	1902	0
81	20241112	192300	128304857	1902	1902	1902	1902	0
82	20241112	192200	128304857	1902	1902	1902	1902	0
83	20241112	192100	128304857	1902	1902	1902	1902	0
84	20241112	192000	128304857	1902	1902	1902	1902	0
85	20241112	191900	128304857	1902	1902	1902	1902	0
86	20241112	191800	128304857	1902	1902	1902	1902	0
87	20241112	191700	128304857	1902	1902	1902	1902	0
88	20241112	191600	128304857	1902	1902	1902	1902	0
89	20241112	191500	128304857	1902	1902	1902	1902	0
90	20241112	191400	128304857	1902	1902	1902	1902	0
91	20241112	191300	128304857	1902	1902	1902	1902	0
92	20241112	191200	128304857	1902	1902	1902	1902	547
93	20241112	191100	128304857	1902	1902	1902	1902	0
94	20241112	191000	128304857	1902	1902	1902	1902	0
95	20241112	190900	128304857	1902	1902	1902	1902	0
96	20241112	190800	128304857	1902	1902	1902	1902	0
97	20241112	190700	128304857	1902	1902	1902	1902	0
98	20241112	190600	128304857	1902	1902	1902	1902	0
99	20241112	190500	128304857	1902	1902	1902	1902	0
100	20241112	190400	128304857	1902	1902	1902	1902	0
101	20241112	190300	128304857	1902	1902	1902	1902	0
102	20241112	190200	128304857	1902	1902	1902	1902	0
103	20241112	190100	128304857	1902	1902	1902	1902	0
104	20241112	190000	128304857	1902	1902	1902	1902	0
105	20241112	185900	128304857	1902	1902	1902	1902	0
106	20241112	185800	128304857	1902	1902	1902	1902	0
107	20241112	185700	128304857	1902	1902	1902	1902	0
108	20241112	185600	128304857	1902	1902	1902	1902	0
109	20241112	185500	128304857	1902	1902	1902	1902	0
110	20241112	185400	128304857	1902	1902	1902	1902	0
111	20241112	185300	128304857	1902	1902	1902	1902	0
112	20241112	185200	128304857	1902	1902	1902	1902	0
113	20241112	185100	128304857	1902	1902	1902	1902	0
114	20241112	185000	128304857	1902	1902	1902	1902	0
115	20241112	184900	128304857	1902	1902	1902	1902	0
116	20241112	184800	128304857	1902	1902	1902	1902	0
117	20241112	184700	128304857	1902	1902	1902	1902	0
118	20241112	184600	128304857	1902	1902	1902	1902	0
119	20241112	184500	128304857	1902	1902	1902	1902	0
120	20241112	184400	128304857	1902	1902	1902	1902	0
121	20241112	184300	128304857	1902	1902	1902	1902	0
122	20241112	184200	128304857	1902	1902	1902	1902	547
123	20241112	184100	128304857	1902	1902	1902	1902	0
124	20241112	184000	128304857	1902	1902	1902	1902	0
125	20241112	183900	128304857	1902	1902	1902	1902	0
126	20241112	183800	128304857	1902	1902	1902	1902	0
127	20241112	183700	128304857	1902	1902	1902	1902	0
128	20241112	183600	128304857	1902	1902	1902	1902	0
129	20241112	183500	128304857	1902	1902	1902	1902	0
130	20241112	183400	128304857	1902	1902	1902	1902	0
131	20241112	183300	128304857	1902	1902	1902	1902	0
132	20241112	183200	128304857	1902	1902	1902	1902	0
133	20241112	183100	128304857	1902	1902	1902	1902	0
134	20241112	183000	128304857	1902	1902	1902	1902	0
135	20241112	182900	128304857	1902	1902	1902	1902	0
136	20241112	182800	128304857	1902	1902	1902	1902	0
137	20241112	182700	128304857	1902	1902	1902	1902	0
138	20241112	182600	128304857	1902	1902	1902	1902	0
139	20241112	182500	128304857	1902	1902	1902	1902	0
140	20241112	182400	128304857	1902	1902	1902	1902	0
141	20241112	182300	128304857	1902	1902	1902	1902	0
142	20241112	182200	128304857	1902	1902	1902	1902	0
143	20241112	182100	128304857	1902	1902	1902	1902	0
144	20241112	182000	128304857	1902	1902	1902	1902	0
145	20241112	181900	128304857	1902	1902	1902	1902	0
146	20241112	181800	128304857	1902	1902	1902	1902	0
147	20241112	181700	128304857	1902	1902	1902	1902	0
148	20241112	181600	128304857	1902	1902	1902	1902	0
149	20241112	181500	128304857	1902	1902	1902	1902	0
150	20241112	181400	128304857	1902	1902	1902	1902	0
151	20241112	181300	128304857	1902	1902	1902	1902	0
152	20241112	181200	128304857	1902	1902	1902	1902	547
153	20241112	181100	128304857	1902	1902	1902	1902	0
154	20241112	181000	128304857	1902	1902	1902	1902	0
155	20241112	180900	128304857	1902	1902	1902	1902	0
156	20241112	180800	128304857	1902	1902	1902	1902	0
157	20241112	180700	128304857	1902	1902	1902	1902	0
158	20241112	180600	128304857	1902	1902	1902	1902	0
159	20241112	180500	128304857	1902	1902	1902	1902	0
160	20241112	180400	128304857	1902	1902	1902	1902	0
161	20241112	180300	128304857	1902	1902	1902	1902	0
162	20241112	180200	128304857	1902	1902	1902	1902	0
163	20241112	180100	128304857	1902	1902	1902	1902	0
164	20241112	180000	128304857	1902	1902	1902	1902	0
165	20241112	175900	128304857	1902	1902	1902	1902	0
166	20241112	175800	128304857	1902	1902	1902	1902	0
167	20241112	175700	128304857	1902	1902	1902	1902	0
168	20241112	175600	128304857	1902	1902	1902	1902	0
169	20241112	175500	128304857	1902	1902	1902	1902	0
170	20241112	175400	128304857	1902	1902	1902	1902	0
171	20241112	175300	128304857	1902	1902	1902	1902	0
172	20241112	175200	128304857	1902	1902	1902	1902	0
173	20241112	175100	128304857	1902	1902	1902	1902	0
174	20241112	175000	128304857	1902	1902	1902	1902	0
175	20241112	174900	128304857	1902	1902	1902	1902	0
176	20241112	174800	128304857	1902	1902	1902	1902	0
177	20241112	174700	128304857	1902	1902	1902	1902	0
178	20241112	174600	128304857	1902	1902	1902	1902	0
179	20241112	174500	128304857	1902	1902	1902	1902	0
180	20241112	174400	128304857	1902	1902	1902	1902	0
181	20241112	174300	128304857	1902	1902	1902	1902	0
182	20241112	174200	128304857	1902	1902	1902	1902	547
183	20241112	174100	128304857	1902	1902	1902	1902	0
184	20241112	174000	128304857	1902	1902	1902	1902	0
185	20241112	173900	128304857	1902	1902	1902	1902	0
186	20241112	173800	128304857	1902	1902	1902	1902	0
187	20241112	173700	128304857	1902	1902	1902	1902	0
188	20241112	173600	128304857	1902	1902	1902	1902	0
189	20241112	173500	128304857	1902	1902	1902	1902	0
190	20241112	173400	128304857	1902	1902	1902	1902	0
191	20241112	173300	128304857	1902	1902	1902	1902	0
192	20241112	173200	128304857	1902	1902	1902	1902	0
193	20241112	173100	128304857	1902	1902	1902	1902	0
194	20241112	173000	128304857	1902	1902	1902	1902	0
195	20241112	172900	128304857	1902	1902	1902	1902	0
196	20241112	172800	128304857	1902	1902	1902	1902	0
197	20241112	172700	128304857	1902	1902	1902	1902	0
198	20241112	172600	128304857	1902	1902	1902	1902	0
199	20241112	172500	128304857	1902	1902	1902	1902	0
200	20241112	172400	128304857	1902	1902	1902	1902	0
201	20241112	172300	128304857	1902	1902	1902	1902	0
202	20241112	172200	128304857	1902	1902	1902	1902	0
203	20241112	172100	128304857	1902	1902	1902	1902	0
204	20241112	172000	128304857	1902	1902	1902	1902	0
205	20241112	171900	128304857	1902	1902	1902	1902	0
206	20241112	171800	128304857	1902	1902	1902	1902	0
207	20241112	171700	128304857	1902	1902	1902	1902	0
208	20241112	171600	128304857	1902	1902	1902	1902	0
209	20241112	171500	128304857	1902	1902	1902	1902	0
210	20241112	171400	128304857	1902	1902	1902	1902	0
211	20241112	171300	128304857	1902	1902	1902	1902	0
212	20241112	171200	128304857	1902	1902	1902	1902	547
213	20241112	171100	128304857	1902	1902	1902	1902	0
214	20241112	171000	128304857	1902	1902	1902	1902	0
215	20241112	170900	128304857	1902	1902	1902	1902	0
216	20241112	170800	128304857	1902	1902	1902	1902	0
217	20241112	170700	128304857	1902	1902	1902	1902	0
218	20241112	170600	128304857	1902	1902	1902	1902	0
219	20241112	170500	128304857	1902	1902	1902	1902	0
220	20241112	170400	128304857	1902	1902	1902	1902	0
221	20241112	170300	128304857	1902	1902	1902	1902	0
222	20241112	170200	128304857	1902	1902	1902	1902	0
223	20241112	170100	128304857	1902	1902	1902	1902	0
224	20241112	170000	128304857	1902	1902	1902	1902	0
225	20241112	165900	128304857	1902	1902	1902	1902	0
226	20241112	165800	128304857	1902	1902	1902	1902	0
227	20241112	165700	128304857	1902	1902	1902	1902	0
228	20241112	165600	128304857	1902	1902	1902	1902	0
229	20241112	165500	128304857	1902	1902	1902	1902	0
230	20241112	165400	128304857	1902	1902	1902	1902	0
231	20241112	165300	128304857	1902	1902	1902	1902	0
232	20241112	165200	128304857	1902	1902	1902	1902	0
233	20241112	165100	128304857	1902	1902	1902	1902	0
234	20241112	165000	128304857	1902	1902	1902	1902	0
235	20241112	164900	128304857	1902	1902	1902	1902	0
236	20241112	164800	128304857	1902	1902	1902	1902	0
237	20241112	164700	128304857	1902	1902	1902	1902	0
238	20241112	164600	128304857	1902	1902	1902	1902	0
239	20241112	164500	128304857	1902	1902	1902	1902	0
240	20241112	164400	128304857	1902	1902	1902	1902	0
241	20241112	164300	128304857	1902	1902	1902	1902	0
242	20241112	164200	128304857	1902	1902	1902	1902	547
243	20241112	164100	128304857	1902	1902	1902	1902	0
244	20241112	164000	128304857	1902	1902	1902	1902	0
245	20241112	163900	128304857	1902	1902	1902	1902	0
246	20241112	163800	128304857	1902	1902	1902	1902	0
247	20241112	163700	128304857	1902	1902	1902	1902	0
248	20241112	163600	128304857	1902	1902	1902	1902	0
249	20241112	163500	128304857	1902	1902	1902	1902	0
250	20241112	163400	128304857	1902	1902	1902	1902	0
251	20241112	163300	128304857	1902	1902	1902	1902	0
252	20241112	163200	128304857	1902	1902	1902	1902	0
253	20241112	163100	128304857	1902	1902	1902	1902	0
254	20241112	163000	128304857	1902	1902	1902	1902	0
255	20241112	162900	128304857	1902	1902	1902	1902	0
256	20241112	162800	128304857	1902	1902	1902	1902	0
257	20241112	162700	128304857	1902	1902	1902	1902	0
258	20241112	162600	128304857	1902	1902	1902	1902	0
259	20241112	162500	128304857	1902	1902	1902	1902	0
260	20241112	162400	128304857	1902	1902	1902	1902	0
261	20241112	162300	128304857	1902	1902	1902	1902	0
262	20241112	162200	128304857	1902	1902	1902	1902	0
263	20241112	162100	128304857	1902	1902	1902	1902	0
264	20241112	162000	128304857	1902	1902	1902	1902	0
265	20241112	161900	128304857	1902	1902	1902	1902	0
266	20241112	161800	128304857	1902	1902	1902	1902	0
267	20241112	161700	128304857	1902	1902	1902	1902	0
268	20241112	161600	128304857	1902	1902	1902	1902	0
269	20241112	161500	128304857	1902	1902	1902	1902	0
270	20241112	161400	128304857	1902	1902	1902	1902	0
271	20241112	161300	128304857	1902	1902	1902	1902	0
272	20241112	161200	128304857	1902	1902	1902	1902	547
273	20241112	161100	128304857	1902	1902	1902	1902	0
274	20241112	161000	128304857	1902	1902	1902	1902	0
275	20241112	160900	128304857	1902	1902	1902	1902	0
276	20241112	160800	128304857	1902	1902	1902	1902	0
277	20241112	160700	128304857	1902	1902	1902	1902	0
278	20241112	160600	128304857	1902	1902	1902	1902	0
279	20241112	160500	128304857	1902	1902	1902	1902	0
280	20241112	160400	128304857	1902	1902	1902	1902	0
281	20241112	160300	128304857	1902	1902	1902	1902	0
282	20241112	160200	128304857	1902	1902	1902	1902	0
283	20241112	160100	128304857	1902	1902	1902	1902	0
284	20241112	160000	128304857	1902	1902	1902	1902	0
285	20241112	155900	128304857	1902	1902	1902	1902	0
286	20241112	155800	128304857	1902	1902	1902	1902	0
287	20241112	155700	128304857	1902	1902	1902	1902	0
288	20241112	155600	128304857	1902	1902	1902	1902	0
289	20241112	155500	128304857	1902	1902	1902	1902	0
290	20241112	155400	128304857	1902	1902	1902	1902	0
291	20241112	155300	128304857	1902	1902	1902	1902	0
292	20241112	155200	128304857	1902	1902	1902	1902	0
293	20241112	155100	128304857	1902	1902	1902	1902	0
294	20241112	155000	128304857	1902	1902	1902	1902	0
295	20241112	154900	128304857	1902	1902	1902	1902	0
296	20241112	154800	128304857	1902	1902	1902	1902	0
297	20241112	154700	128304857	1902	1902	1902	1902	0
298	20241112	154600	128304857	1902	1902	1902	1902	0
299	20241112	154500	128304857	1902	1902	1902	1902	0
300	20241112	154400	128304857	1902	1902	1902	1902	0
301	20241112	154300	128304857	1902	1902	1902	1902	0
302	20241112	154200	128304857	1902	1902	1902	1902	547
303	20241112	154100	128304857	1902	1902	1902	1902	0
304	20241112	154000	128304857	1902	1902	1902	1902	0
305	20241112	153900	128304857	1902	1902	1902	1902	0
306	20241112	153800	128304857	1902	1902	1902	1902	0
307	20241112	153700	128304857	1902	1902	1902	1902	0
308	20241112	153600	128304857	1902	1902	1902	1902	0
309	20241112	153500	128304857	1902	1902	1902	1902	0
310	20241112	153400	128304857	1902	1902	1902	1902	0
311	20241112	153300	128304857	1902	1902	1902	1902	0
312	20241112	153200	128304857	1902	1902	1902	1902	0
313	20241112	153100	128304857	1902	1902	1902	1902	0
314	20241112	153000	128304857	1902	1902	1902	1902	547
315	20241112	152900	127264463	1899	1899	1899	1899	0
316	20241112	152800	127264463	1899	1899	1899	1899	0
317	20241112	152700	127264463	1899	1899	1899	1899	0
318	20241112	152600	127264463	1899	1899	1899	1899	0
319	20241112	152500	127264463	1899	1899	1899	1899	0
320	20241112	152400	127264463	1899	1899	1899	1899	0
321	20241112	152300	127264463	1899	1899	1899	1899	0
322	20241112	152200	127264463	1899	1899	1899	1899	0
323	20241112	152100	127264463	1899	1899	1899	1899	0
324	20241112	152000	127264463	1899	1899	1899	1899	0
325	20241112	151900	127264463	1899	1899	1899	1899	26
326	20241112	151800	127215089	1902	1902	1902	1902	193
327	20241112	151700	126848003	1902	1902	1902	1902	0
328	20241112	151600	126848003	1902	1919	1919	1902	53
329	20241112	151500	126746313	1919	1919	1919	1919	0
330	20241112	151400	126746313	1919	1885	1919	1885	133
331	20241112	151300	126495398	1885	1883	1885	1883	10
332	20241112	151200	126476550	1866	1866	1866	1866	0
333	20241112	151100	126476550	1866	1866	1866	1866	1
334	20241112	151000	126474684	1865	1865	1865	1865	0
335	20241112	150900	126474684	1865	1865	1865	1865	0
336	20241112	150800	126474684	1865	1866	1866	1865	116
337	20241112	150700	126258316	1883	1883	1883	1883	0
338	20241112	150600	126258316	1883	1883	1883	1883	0
339	20241112	150500	126258316	1883	1883	1883	1883	30
340	20241112	150400	126201826	1866	1866	1866	1866	0
341	20241112	150300	126201826	1866	1866	1866	1866	0
342	20241112	150200	126201826	1866	1866	1866	1866	59
343	20241112	150100	126091732	1866	1866	1866	1866	0
344	20241112	150000	126091732	1866	1866	1866	1866	0
345	20241112	145900	126091732	1866	1866	1866	1866	0
346	20241112	145800	126091732	1866	1869	1869	1866	40
347	20241112	145700	126017032	1870	1870	1870	1870	100
348	20241112	145600	125830032	1880	1880	1880	1880	0
349	20241112	145500	125830032	1880	1880	1880	1880	0
350	20241112	145400	125830032	1880	1880	1880	1880	0
351	20241112	145300	125830032	1880	1880	1880	1880	1
352	20241112	145200	125828152	1871	1871	1871	1871	1
353	20241112	145100	125826281	1869	1872	1872	1869	2
354	20241112	145000	125822540	1875	1875	1875	1875	1
355	20241112	144900	125820665	1878	1881	1881	1878	2
356	20241112	144800	125816906	1884	1887	1887	1884	2
357	20241112	144700	125813135	1890	1890	1890	1890	1
358	20241112	144600	125811245	1893	1893	1893	1893	0
359	20241112	144500	125811245	1893	1893	1893	1893	0
360	20241112	144400	125811245	1893	1893	1893	1893	0
361	20241112	144300	125811245	1893	1896	1896	1893	2
362	20241112	144200	125807456	1899	1899	1899	1899	0
363	20241112	144100	125807456	1899	1899	1899	1899	0
364	20241112	144000	125807456	1899	1902	1902	1899	3
365	20241112	143900	125801755	1903	1903	1903	1903	0
366	20241112	143800	125801755	1903	1903	1903	1903	0
367	20241112	143700	125801755	1903	1903	1903	1903	1
368	20241112	143600	125799852	1920	1920	1920	1920	0
369	20241112	143500	125799852	1920	1920	1920	1920	0
370	20241112	143400	125799852	1920	1920	1920	1920	0
371	20241112	143300	125799852	1920	1920	1920	1920	0
372	20241112	143200	125799852	1920	1920	1920	1920	0
373	20241112	143100	125799852	1920	1920	1920	1920	0
374	20241112	143000	125799852	1920	1920	1920	1920	0
375	20241112	142900	125799852	1920	1920	1920	1920	0
376	20241112	142800	125799852	1920	1920	1920	1920	0
377	20241112	142700	125799852	1920	1920	1920	1920	0
378	20241112	142600	125799852	1920	1920	1920	1920	0
379	20241112	142500	125799852	1920	1920	1920	1920	0
380	20241112	142400	125799852	1920	1920	1920	1920	1
381	20241112	142300	125797932	1920	1920	1920	1920	1
382	20241112	142200	125796012	1920	1920	1920	1920	0
383	20241112	142100	125796012	1920	1920	1920	1920	0
384	20241112	142000	125796012	1920	1865	1920	1865	658
385	20241112	141900	124548239	1862	1862	1862	1862	0
386	20241112	141800	124548239	1862	1862	1862	1862	0
387	20241112	141700	124548239	1862	1862	1862	1862	0
388	20241112	141600	124548239	1862	1862	1862	1862	75
389	20241112	141500	124408589	1862	1862	1862	1862	0
390	20241112	141400	124408589	1862	1862	1862	1862	303
391	20241112	141300	123844403	1862	1862	1862	1862	0
392	20241112	141200	123844403	1862	1862	1862	1862	0
393	20241112	141100	123844403	1862	1862	1862	1862	0
394	20241112	141000	123844403	1862	1852	1862	1852	2
395	20241112	140900	123840689	1852	1852	1852	1852	0
396	20241112	140800	123840689	1852	1862	1862	1852	44
397	20241112	140700	123758801	1862	1862	1862	1862	0
398	20241112	140600	123758801	1862	1862	1862	1862	1
399	20241112	140500	123756939	1862	1862	1862	1862	0
400	20241112	140400	123756939	1862	1851	1862	1851	2
401	20241112	140300	123753226	1851	1851	1851	1851	0
402	20241112	140200	123753226	1851	1851	1851	1851	6
403	20241112	140100	123742120	1862	1862	1862	1862	0
404	20241112	140000	123742120	1862	1862	1862	1862	210
405	20241112	135900	123351100	1862	1862	1862	1862	340
406	20241112	135800	122718020	1843	1882	1882	1843	531
407	20241112	135700	121728728	1882	1882	1882	1882	0
408	20241112	135600	121728728	1882	1882	1882	1882	10
409	20241112	135500	121709908	1873	1860	1881	1860	790
410	20241112	135400	120239266	1870	1923	1923	1850	1879
411	20241112	135300	116745328	1924	1925	1925	1924	381
412	20241112	135200	116011904	1925	1925	1925	1925	0
413	20241112	135100	116011904	1925	1925	1925	1925	0
414	20241112	135000	116011904	1925	1925	1925	1925	0
415	20241112	134900	116011904	1925	1925	1925	1925	1
416	20241112	134800	116009979	1925	1925	1925	1925	0
417	20241112	134700	116009979	1925	1925	1925	1925	0
418	20241112	134600	116009979	1925	1925	1925	1925	0
419	20241112	134500	116009979	1925	1925	1925	1925	116
420	20241112	134400	115786679	1925	1925	1925	1925	0
421	20241112	134300	115786679	1925	1923	1925	1923	201
422	20241112	134200	115399757	1924	1924	1924	1924	1
423	20241112	134100	115397833	1925	1925	1925	1925	0
424	20241112	134000	115397833	1925	1925	1925	1925	0
425	20241112	133900	115397833	1925	1925	1925	1925	0
426	20241112	133800	115397833	1925	1925	1925	1925	0
427	20241112	133700	115397833	1925	1925	1925	1925	0
428	20241112	133600	115397833	1925	1925	1925	1925	0
429	20241112	133500	115397833	1925	1925	1925	1925	0
430	20241112	133400	115397833	1925	1925	1925	1925	0
431	20241112	133300	115397833	1925	1925	1925	1925	0
432	20241112	133200	115397833	1925	1925	1925	1925	0
433	20241112	133100	115397833	1925	1925	1925	1925	0
434	20241112	133000	115397833	1925	1919	1925	1919	463
435	20241112	132900	114509327	1919	1919	1919	1919	0
436	20241112	132800	114509327	1919	1919	1919	1919	0
437	20241112	132700	114509327	1919	1911	1919	1902	506
438	20241112	132600	113538864	1914	1926	1937	1914	11
439	20241112	132500	113517699	1945	1864	1945	1864	1803
440	20241112	132400	110077752	1864	1864	1864	1864	0
441	20241112	132300	110077752	1864	1864	1864	1864	0
442	20241112	132200	110077752	1864	1864	1864	1864	255
443	20241112	132100	109602432	1864	1864	1864	1864	1
444	20241112	132000	109600568	1864	1864	1864	1864	0
445	20241112	131900	109600568	1864	1864	1864	1864	0
446	20241112	131800	109600568	1864	1864	1864	1864	0
447	20241112	131700	109600568	1864	1864	1864	1864	0
448	20241112	131600	109600568	1864	1864	1864	1864	0
449	20241112	131500	109600568	1864	1864	1864	1864	0
450	20241112	131400	109600568	1864	1864	1864	1864	1
451	20241112	131300	109598704	1864	1864	1864	1864	0
452	20241112	131200	109598704	1864	1864	1864	1864	0
453	20241112	131100	109598704	1864	1864	1864	1864	405
454	20241112	131000	108843784	1864	1864	1864	1864	0
455	20241112	130900	108843784	1864	1864	1864	1864	0
456	20241112	130800	108843784	1864	1864	1864	1864	10
457	20241112	130700	108825144	1864	1864	1864	1864	0
458	20241112	130600	108825144	1864	1864	1864	1864	0
459	20241112	130500	108825144	1864	1864	1864	1864	0
460	20241112	130400	108825144	1864	1864	1864	1864	0
461	20241112	130300	108825144	1864	1864	1864	1864	0
462	20241112	130200	108825144	1864	1864	1864	1864	0
463	20241112	130100	108825144	1864	1864	1864	1864	0
464	20241112	130000	108825144	1864	1864	1864	1864	0
465	20241112	125900	108825144	1864	1864	1864	1864	0
466	20241112	125800	108825144	1864	1864	1864	1864	0
467	20241112	125700	108825144	1864	1864	1864	1864	0
468	20241112	125600	108825144	1864	1864	1864	1864	0
469	20241112	125500	108825144	1864	1864	1864	1864	2079
470	20241112	125400	104949888	1864	1864	1864	1864	1000
471	20241112	125300	103085888	1864	1864	1864	1864	140
472	20241112	125200	102824928	1864	1864	1864	1862	1908
473	20241112	125100	99270070	1864	1863	1864	1863	106
474	20241112	125000	99072512	1864	1864	1864	1863	601
475	20241112	124900	97952282	1865	1865	1865	1864	147
476	20241112	124800	97678159	1863	1863	1863	1863	0
477	20241112	124700	97678159	1863	1863	1863	1863	0
478	20241112	124600	97678159	1863	1863	1863	1863	0
479	20241112	124500	97678159	1863	1908	1908	1863	522
480	20241112	124400	96704053	1925	1925	1925	1925	473
481	20241112	124300	95793528	1925	1925	1925	1925	0
482	20241112	124200	95793528	1925	1924	1925	1924	50
483	20241112	124100	95697326	1922	1922	1922	1922	0
484	20241112	124000	95697326	1922	1922	1922	1922	0
485	20241112	123900	95697326	1922	1922	1922	1922	0
486	20241112	123800	95697326	1922	1920	1922	1905	460
487	20241112	123700	94813521	1920	1920	1922	1920	427
488	20241112	123600	93993661	1920	1901	1920	1901	34
489	20241112	123500	93928588	1890	1890	1890	1890	0
490	20241112	123400	93928588	1890	1890	1890	1890	0
491	20241112	123300	93928588	1890	1890	1890	1890	0
492	20241112	123200	93928588	1890	1890	1890	1890	0
493	20241112	123100	93928588	1890	1890	1890	1890	0
494	20241112	123000	93928588	1890	1890	1890	1890	0
495	20241112	122900	93928588	1890	1890	1890	1890	0
496	20241112	122800	93928588	1890	1890	1890	1890	0
497	20241112	122700	93928588	1890	1890	1890	1890	0
498	20241112	122600	93928588	1890	1890	1890	1890	0
499	20241112	122500	93928588	1890	1890	1890	1890	0
500	20241112	122400	93928588	1890	1890	1890	1890	0
501	20241112	122300	93928588	1890	1890	1890	1890	0
502	20241112	122200	93928588	1890	1877	1909	1877	502
503	20241112	122100	92972204	1875	1875	1875	1875	0
504	20241112	122000	92972204	1875	1871	1875	1871	129
505	20241112	121900	92730582	1857	1857	1857	1857	0
506	20241112	121800	92730582	1857	1857	1857	1857	0
507	20241112	121700	92730582	1857	1859	1859	1857	152
508	20241112	121600	92448243	1857	1857	1857	1857	0
509	20241112	121500	92448243	1857	1857	1857	1857	0
510	20241112	121400	92448243	1857	1857	1857	1857	0
511	20241112	121300	92448243	1857	1857	1857	1857	0
512	20241112	121200	92448243	1857	1863	1863	1857	3000
513	20241112	121100	86871271	1863	1863	1863	1863	0
514	20241112	121000	86871271	1863	1863	1863	1863	0
515	20241112	120900	86871271	1863	1863	1863	1863	0
516	20241112	120800	86871271	1863	1863	1863	1863	0
517	20241112	120700	86871271	1863	1863	1863	1863	0
518	20241112	120600	86871271	1863	1863	1863	1863	6
519	20241112	120500	86860093	1874	1874	1874	1874	0
520	20241112	120400	86860093	1874	1874	1874	1874	0
521	20241112	120300	86860093	1874	1874	1874	1874	0
522	20241112	120200	86860093	1874	1874	1874	1874	0
523	20241112	120100	86860093	1874	1874	1874	1874	0
524	20241112	120000	86860093	1874	1874	1874	1874	0
525	20241112	115900	86860093	1874	1874	1874	1874	0
526	20241112	115800	86860093	1874	1874	1874	1874	4
527	20241112	115700	86852597	1874	1874	1874	1874	9
528	20241112	115600	86835731	1875	1875	1875	1875	0
529	20241112	115500	86835731	1875	1875	1875	1875	0
530	20241112	115400	86835731	1875	1875	1875	1875	0
531	20241112	115300	86835731	1875	1875	1875	1875	0
532	20241112	115200	86835731	1875	1875	1875	1875	0
533	20241112	115100	86835731	1875	1875	1875	1875	0
534	20241112	115000	86835731	1875	1875	1875	1875	0
535	20241112	114900	86835731	1875	1875	1875	1875	0
536	20241112	114800	86835731	1875	1875	1875	1875	0
537	20241112	114700	86835731	1875	1875	1875	1875	0
538	20241112	114600	86835731	1875	1875	1875	1875	0
539	20241112	114500	86835731	1875	1875	1875	1875	0
540	20241112	114400	86835731	1875	1875	1875	1875	0
541	20241112	114300	86835731	1875	1875	1875	1875	0
542	20241112	114200	86835731	1875	1875	1875	1875	0
543	20241112	114100	86835731	1875	1874	1875	1874	200
544	20241112	114000	86460778	1874	1858	1874	1858	60
545	20241112	113900	86349183	1843	1843	1843	1841	282
546	20241112	113800	85829468	1845	1850	1850	1845	365
547	20241112	113700	85154590	1848	1848	1848	1848	0
548	20241112	113600	85154590	1848	1850	1850	1848	371
549	20241112	113500	84468842	1853	1890	1890	1851	1320
550	20241112	113400	82013468	1892	1894	1894	1892	554
551	20241112	113300	80964736	1894	1894	1894	1894	0
552	20241112	113200	80964736	1894	1894	1894	1894	19
553	20241112	113100	80928750	1905	1905	1905	1905	152
554	20241112	113000	80639190	1905	1905	1905	1905	0
555	20241112	112900	80639190	1905	1905	1905	1905	0
556	20241112	112800	80639190	1905	1905	1905	1905	0
557	20241112	112700	80639190	1905	1905	1905	1905	0
558	20241112	112600	80639190	1905	1905	1905	1905	0
559	20241112	112500	80639190	1905	1905	1905	1905	0
560	20241112	112400	80639190	1905	1905	1905	1905	0
561	20241112	112300	80639190	1905	1905	1905	1905	0
562	20241112	112200	80639190	1905	1905	1905	1905	0
563	20241112	112100	80639190	1905	1905	1905	1905	0
564	20241112	112000	80639190	1905	1905	1905	1905	0
565	20241112	111900	80639190	1905	1905	1905	1905	0
566	20241112	111800	80639190	1905	1905	1905	1905	0
567	20241112	111700	80639190	1905	1905	1905	1905	0
568	20241112	111600	80639190	1905	1895	1905	1895	5
569	20241112	111500	80629687	1890	1890	1890	1890	0
570	20241112	111400	80629687	1890	1890	1890	1890	0
571	20241112	111300	80629687	1890	1890	1890	1890	0
572	20241112	111200	80629687	1890	1890	1890	1890	10
573	20241112	111100	80610787	1890	1890	1890	1890	0
574	20241112	111000	80610787	1890	1890	1890	1890	9
575	20241112	110900	80593777	1892	1892	1892	1892	0
576	20241112	110800	80593777	1892	1892	1892	1892	0
577	20241112	110700	80593777	1892	1880	1892	1880	9
578	20241112	110600	80576794	1879	1879	1879	1879	8
579	20241112	110500	80561762	1863	1863	1863	1863	0
580	20241112	110400	80561762	1863	1863	1863	1863	0
581	20241112	110300	80561762	1863	1863	1863	1863	0
582	20241112	110200	80561762	1863	1863	1863	1863	0
583	20241112	110100	80561762	1863	1863	1863	1863	0
584	20241112	110000	80561762	1863	1863	1863	1863	0
585	20241112	105900	80561762	1863	1863	1863	1863	5
586	20241112	105800	80552447	1862	1862	1862	1862	0
587	20241112	105700	80552447	1862	1862	1862	1862	0
588	20241112	105600	80552447	1862	1862	1862	1862	0
589	20241112	105500	80552447	1862	1862	1862	1862	13
590	20241112	105400	80528241	1862	1862	1862	1862	284
591	20241112	105300	79999433	1863	1863	1863	1863	0
592	20241112	105200	79999433	1863	1901	1905	1863	38
593	20241112	105100	79927779	1884	1866	1905	1860	435
594	20241112	105000	79116081	1866	1865	1866	1865	242
595	20241112	104900	78664553	1866	1880	1883	1866	4
596	20241112	104800	78657052	1889	1910	1910	1863	1836
597	20241112	104700	75210295	1925	1925	1925	1925	0
598	20241112	104600	75210295	1925	1925	1925	1925	5
599	20241112	104500	75200670	1926	1926	1926	1926	0
600	20241112	104400	75200670	1926	1926	1926	1926	0
601	20241112	104300	75200670	1926	1926	1926	1926	0
602	20241112	104200	75200670	1926	1926	1926	1926	0
603	20241112	104100	75200670	1926	1899	1926	1899	45
604	20241112	104000	75114977	1899	1899	1899	1899	3
605	20241112	103900	75109280	1899	1899	1899	1899	0
606	20241112	103800	75109280	1899	1899	1899	1899	834
607	20241112	103700	73525514	1887	1898	1899	1887	100
608	20241112	103600	73336182	1887	1891	1891	1887	400
609	20241112	103500	72581051	1899	1899	1899	1899	0
610	20241112	103400	72581051	1899	1899	1899	1899	59
611	20241112	103300	72469010	1899	1899	1899	1899	0
612	20241112	103200	72469010	1899	1899	1899	1899	5
613	20241112	103100	72459515	1891	1896	1896	1891	7
614	20241112	103000	72446271	1899	1899	1899	1899	8
615	20241112	102900	72431079	1899	1899	1899	1899	1
616	20241112	102800	72429180	1905	1905	1905	1905	0
617	20241112	102700	72429180	1905	1905	1905	1905	0
618	20241112	102600	72429180	1905	1905	1905	1905	0
619	20241112	102500	72429180	1905	1905	1905	1905	0
620	20241112	102400	72429180	1905	1905	1905	1905	0
621	20241112	102300	72429180	1905	1905	1905	1905	0
622	20241112	102200	72429180	1905	1893	1925	1890	1025
623	20241112	102100	70490650	1892	1892	1892	1892	0
624	20241112	102000	70490650	1892	1892	1892	1892	0
625	20241112	101900	70490650	1892	1893	1893	1892	513
626	20241112	101800	69520053	1910	1908	1910	1891	28
627	20241112	101700	69467029	1927	1927	1927	1927	0
628	20241112	101600	69467029	1927	1927	1927	1927	0
629	20241112	101500	69467029	1927	1927	1927	1927	20
630	20241112	101400	69428489	1927	1927	1927	1927	0
631	20241112	101300	69428489	1927	1927	1927	1927	0
632	20241112	101200	69428489	1927	1927	1927	1927	0
633	20241112	101100	69428489	1927	1927	1927	1927	0
634	20241112	101000	69428489	1927	1927	1927	1927	6
635	20241112	100900	69416927	1927	1927	1927	1927	0
636	20241112	100800	69416927	1927	1927	1927	1927	1
637	20241112	100700	69415000	1927	1927	1927	1927	0
638	20241112	100600	69415000	1927	1927	1927	1927	0
639	20241112	100500	69415000	1927	1927	1927	1927	0
640	20241112	100400	69415000	1927	1905	1927	1890	677
641	20241112	100300	68124727	1908	1908	1908	1908	0
642	20241112	100200	68124727	1908	1908	1908	1908	3
643	20241112	100100	68119003	1908	1908	1908	1908	0
644	20241112	100000	68119003	1908	1908	1908	1908	0
645	20241112	095900	68119003	1908	1908	1908	1908	0
646	20241112	095800	68119003	1908	1908	1908	1908	0
647	20241112	095700	68119003	1908	1908	1908	1908	0
648	20241112	095600	68119003	1908	1923	1926	1908	1891
649	20241112	095500	64478414	1909	1909	1909	1909	0
650	20241112	095400	64478414	1909	1909	1909	1909	0
651	20241112	095300	64478414	1909	1909	1909	1909	0
652	20241112	095200	64478414	1909	1926	1926	1909	36
653	20241112	095100	64409095	1927	1927	1927	1927	0
654	20241112	095000	64409095	1927	1927	1927	1927	0
655	20241112	094900	64409095	1927	1926	1927	1926	5
656	20241112	094800	64399461	1927	1927	1927	1927	0
657	20241112	094700	64399461	1927	1927	1927	1927	0
658	20241112	094600	64399461	1927	1925	1927	1925	5
659	20241112	094500	64389828	1908	1919	1927	1905	42
660	20241112	094400	64309180	1908	1889	1925	1881	29
661	20241112	094300	64254000	1886	1866	1886	1866	63
662	20241112	094200	64136305	1882	1882	1882	1882	199
663	20241112	094100	63761787	1868	1868	1868	1868	0
664	20241112	094000	63761787	1868	1870	1870	1866	715
665	20241112	093900	62425296	1868	1880	1880	1868	28
666	20241112	093800	62372788	1878	1893	1893	1878	1495
667	20241112	093700	59556982	1887	1916	1916	1887	95
668	20241112	093600	59377030	1917	1917	1917	1917	0
669	20241112	093500	59377030	1917	1917	1917	1917	0
670	20241112	093400	59377030	1917	1929	1929	1917	5
671	20241112	093300	59367415	1930	1930	1930	1930	85
672	20241112	093200	59203365	1882	1950	1950	1880	305
673	20241112	093100	58625739	1955	1902	1955	1902	212
674	20241112	093000	58212345	1933	1933	1933	1933	0
675	20241112	092900	58212345	1933	1933	1933	1933	0
676	20241112	092800	58212345	1933	1932	1936	1932	151
677	20241112	092700	57920367	1932	1930	1932	1930	503
678	20241112	092600	56949293	1930	1930	1930	1910	33
679	20241112	092500	56885703	1903	1903	1903	1903	0
680	20241112	092400	56885703	1903	1880	1903	1880	97
681	20241112	092300	56702670	1880	1950	1950	1868	783
682	20241112	092200	55190774	1950	1950	1976	1950	333
683	20241112	092100	54539942	1950	1950	1950	1950	28
684	20241112	092000	54485342	1988	1979	1988	1950	5007
685	20241112	091900	44642781	1979	1983	1999	1979	668
686	20241112	091800	43319340	1990	2000	2000	1982	3058
687	20241112	091700	37209298	2000	2000	2000	2000	0
688	20241112	091600	37209298	2000	2000	2000	2000	0
689	20241112	091500	37209298	2000	1982	2000	1979	5240
690	20241112	091400	26733719	1982	1982	1997	1982	677
691	20241112	091300	25385291	1997	1984	2000	1983	767
692	20241112	091200	23854718	1983	1949	1983	1949	4026
693	20241112	091100	15980986	1949	1929	1950	1929	432
694	20241112	091000	15142723	1929	1915	1929	1914	242
695	20241112	090900	14677207	1928	1928	1928	1928	2
696	20241112	090800	14673351	1925	1925	1925	1925	0
697	20241112	090700	14673351	1925	1913	1925	1913	1528
698	20241112	090600	11737621	1912	1901	1912	1901	830
699	20241112	090500	10158639	1901	1892	1901	1892	4545
700	20241112	090400	1531410	1896	1870	1896	1870	217
701	20241112	090300	1123294	1870	1859	1870	1859	248
702	20241112	090200	660312	1856	1853	1856	1853	82
703	20241112	090100	508203	1851	1840	1851	1840	191
704	20241112	090000	155246	1830	1822	1830	1822	85