KissMeData/391710/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212300	254109163	1900	1900	1900	1900	13158
3	20241111	212200	254109163	1900	1900	1900	1900	0
4	20241111	212100	254109163	1900	1900	1900	1900	0
5	20241111	212000	254109163	1900	1900	1900	1900	0
6	20241111	211900	254109163	1900	1900	1900	1900	0
7	20241111	211800	254109163	1900	1900	1900	1900	0
8	20241111	211700	254109163	1900	1900	1900	1900	0
9	20241111	211600	254109163	1900	1900	1900	1900	0
10	20241111	211500	254109163	1900	1900	1900	1900	0
11	20241111	211400	254109163	1900	1900	1900	1900	0
12	20241111	211300	254109163	1900	1900	1900	1900	0
13	20241111	211200	254109163	1900	1900	1900	1900	0
14	20241111	211100	254109163	1900	1900	1900	1900	0
15	20241111	211000	254109163	1900	1900	1900	1900	0
16	20241111	210900	254109163	1900	1900	1900	1900	0
17	20241111	210800	254109163	1900	1900	1900	1900	0
18	20241111	210700	254109163	1900	1900	1900	1900	0
19	20241111	210600	254109163	1900	1900	1900	1900	0
20	20241111	210500	254109163	1900	1900	1900	1900	0
21	20241111	210400	254109163	1900	1900	1900	1900	0
22	20241111	210300	254109163	1900	1900	1900	1900	0
23	20241111	210200	254109163	1900	1900	1900	1900	0
24	20241111	210100	254109163	1900	1900	1900	1900	0
25	20241111	210000	254109163	1900	1900	1900	1900	0
26	20241111	205900	254109163	1900	1900	1900	1900	0
27	20241111	205800	254109163	1900	1900	1900	1900	0
28	20241111	205700	254109163	1900	1900	1900	1900	0
29	20241111	205600	254109163	1900	1900	1900	1900	0
30	20241111	205500	254109163	1900	1900	1900	1900	0
31	20241111	205400	254109163	1900	1900	1900	1900	0
32	20241111	205300	254109163	1900	1900	1900	1900	13158
33	20241111	205200	254109163	1900	1900	1900	1900	0
34	20241111	205100	254109163	1900	1900	1900	1900	0
35	20241111	205000	254109163	1900	1900	1900	1900	0
36	20241111	204900	254109163	1900	1900	1900	1900	0
37	20241111	204800	254109163	1900	1900	1900	1900	0
38	20241111	204700	254109163	1900	1900	1900	1900	0
39	20241111	204600	254109163	1900	1900	1900	1900	0
40	20241111	204500	254109163	1900	1900	1900	1900	0
41	20241111	204400	254109163	1900	1900	1900	1900	0
42	20241111	204300	254109163	1900	1900	1900	1900	0
43	20241111	204200	254109163	1900	1900	1900	1900	0
44	20241111	204100	254109163	1900	1900	1900	1900	0
45	20241111	204000	254109163	1900	1900	1900	1900	0
46	20241111	203900	254109163	1900	1900	1900	1900	0
47	20241111	203800	254109163	1900	1900	1900	1900	0
48	20241111	203700	254109163	1900	1900	1900	1900	0
49	20241111	203600	254109163	1900	1900	1900	1900	0
50	20241111	203500	254109163	1900	1900	1900	1900	0
51	20241111	203400	254109163	1900	1900	1900	1900	0
52	20241111	203300	254109163	1900	1900	1900	1900	0
53	20241111	203200	254109163	1900	1900	1900	1900	0
54	20241111	203100	254109163	1900	1900	1900	1900	0
55	20241111	203000	254109163	1900	1900	1900	1900	0
56	20241111	202900	254109163	1900	1900	1900	1900	0
57	20241111	202800	254109163	1900	1900	1900	1900	0
58	20241111	202700	254109163	1900	1900	1900	1900	0
59	20241111	202600	254109163	1900	1900	1900	1900	0
60	20241111	202500	254109163	1900	1900	1900	1900	0
61	20241111	202400	254109163	1900	1900	1900	1900	0
62	20241111	202300	254109163	1900	1900	1900	1900	13158
63	20241111	202200	254109163	1900	1900	1900	1900	0
64	20241111	202100	254109163	1900	1900	1900	1900	0
65	20241111	202000	254109163	1900	1900	1900	1900	0
66	20241111	201900	254109163	1900	1900	1900	1900	0
67	20241111	201800	254109163	1900	1900	1900	1900	0
68	20241111	201700	254109163	1900	1900	1900	1900	0
69	20241111	201600	254109163	1900	1900	1900	1900	0
70	20241111	201500	254109163	1900	1900	1900	1900	0
71	20241111	201400	254109163	1900	1900	1900	1900	0
72	20241111	201300	254109163	1900	1900	1900	1900	0
73	20241111	201200	254109163	1900	1900	1900	1900	0
74	20241111	201100	254109163	1900	1900	1900	1900	0
75	20241111	201000	254109163	1900	1900	1900	1900	0
76	20241111	200900	254109163	1900	1900	1900	1900	0
77	20241111	200800	254109163	1900	1900	1900	1900	0
78	20241111	200700	254109163	1900	1900	1900	1900	0
79	20241111	200600	254109163	1900	1900	1900	1900	0
80	20241111	200500	254109163	1900	1900	1900	1900	0
81	20241111	200400	254109163	1900	1900	1900	1900	0
82	20241111	200300	254109163	1900	1900	1900	1900	0
83	20241111	200200	254109163	1900	1900	1900	1900	0
84	20241111	200100	254109163	1900	1900	1900	1900	0
85	20241111	200000	254109163	1900	1900	1900	1900	0
86	20241111	195900	254109163	1900	1900	1900	1900	0
87	20241111	195800	254109163	1900	1900	1900	1900	0
88	20241111	195700	254109163	1900	1900	1900	1900	0
89	20241111	195600	254109163	1900	1900	1900	1900	0
90	20241111	195500	254109163	1900	1900	1900	1900	0
91	20241111	195400	254109163	1900	1900	1900	1900	0
92	20241111	195300	254109163	1900	1900	1900	1900	13158
93	20241111	195200	254109163	1900	1900	1900	1900	0
94	20241111	195100	254109163	1900	1900	1900	1900	0
95	20241111	195000	254109163	1900	1900	1900	1900	0
96	20241111	194900	254109163	1900	1900	1900	1900	0
97	20241111	194800	254109163	1900	1900	1900	1900	0
98	20241111	194700	254109163	1900	1900	1900	1900	0
99	20241111	194600	254109163	1900	1900	1900	1900	0
100	20241111	194500	254109163	1900	1900	1900	1900	0
101	20241111	194400	254109163	1900	1900	1900	1900	0
102	20241111	194300	254109163	1900	1900	1900	1900	0
103	20241111	194200	254109163	1900	1900	1900	1900	0
104	20241111	194100	254109163	1900	1900	1900	1900	0
105	20241111	194000	254109163	1900	1900	1900	1900	0
106	20241111	193900	254109163	1900	1900	1900	1900	0
107	20241111	193800	254109163	1900	1900	1900	1900	0
108	20241111	193700	254109163	1900	1900	1900	1900	0
109	20241111	193600	254109163	1900	1900	1900	1900	0
110	20241111	193500	254109163	1900	1900	1900	1900	0
111	20241111	193400	254109163	1900	1900	1900	1900	0
112	20241111	193300	254109163	1900	1900	1900	1900	0
113	20241111	193200	254109163	1900	1900	1900	1900	0
114	20241111	193100	254109163	1900	1900	1900	1900	0
115	20241111	193000	254109163	1900	1900	1900	1900	0
116	20241111	192900	254109163	1900	1900	1900	1900	0
117	20241111	192800	254109163	1900	1900	1900	1900	0
118	20241111	192700	254109163	1900	1900	1900	1900	0
119	20241111	192600	254109163	1900	1900	1900	1900	0
120	20241111	192500	254109163	1900	1900	1900	1900	0
121	20241111	192400	254109163	1900	1900	1900	1900	0
122	20241111	192300	254109163	1900	1900	1900	1900	13158
123	20241111	192200	254109163	1900	1900	1900	1900	0
124	20241111	192100	254109163	1900	1900	1900	1900	0
125	20241111	192000	254109163	1900	1900	1900	1900	0
126	20241111	191900	254109163	1900	1900	1900	1900	0
127	20241111	191800	254109163	1900	1900	1900	1900	0
128	20241111	191700	254109163	1900	1900	1900	1900	0
129	20241111	191600	254109163	1900	1900	1900	1900	0
130	20241111	191500	254109163	1900	1900	1900	1900	0
131	20241111	191400	254109163	1900	1900	1900	1900	0
132	20241111	191300	254109163	1900	1900	1900	1900	0
133	20241111	191200	254109163	1900	1900	1900	1900	0
134	20241111	191100	254109163	1900	1900	1900	1900	0
135	20241111	191000	254109163	1900	1900	1900	1900	0
136	20241111	190900	254109163	1900	1900	1900	1900	0
137	20241111	190800	254109163	1900	1900	1900	1900	0
138	20241111	190700	254109163	1900	1900	1900	1900	0
139	20241111	190600	254109163	1900	1900	1900	1900	0
140	20241111	190500	254109163	1900	1900	1900	1900	0
141	20241111	190400	254109163	1900	1900	1900	1900	0
142	20241111	190300	254109163	1900	1900	1900	1900	0
143	20241111	190200	254109163	1900	1900	1900	1900	0
144	20241111	190100	254109163	1900	1900	1900	1900	0
145	20241111	190000	254109163	1900	1900	1900	1900	0
146	20241111	185900	254109163	1900	1900	1900	1900	0
147	20241111	185800	254109163	1900	1900	1900	1900	0
148	20241111	185700	254109163	1900	1900	1900	1900	0
149	20241111	185600	254109163	1900	1900	1900	1900	0
150	20241111	185500	254109163	1900	1900	1900	1900	0
151	20241111	185400	254109163	1900	1900	1900	1900	0
152	20241111	185300	254109163	1900	1900	1900	1900	13158
153	20241111	185200	254109163	1900	1900	1900	1900	0
154	20241111	185100	254109163	1900	1900	1900	1900	0
155	20241111	185000	254109163	1900	1900	1900	1900	0
156	20241111	184900	254109163	1900	1900	1900	1900	0
157	20241111	184800	254109163	1900	1900	1900	1900	0
158	20241111	184700	254109163	1900	1900	1900	1900	0
159	20241111	184600	254109163	1900	1900	1900	1900	0
160	20241111	184500	254109163	1900	1900	1900	1900	0
161	20241111	184400	254109163	1900	1900	1900	1900	0
162	20241111	184300	254109163	1900	1900	1900	1900	0
163	20241111	184200	254109163	1900	1900	1900	1900	0
164	20241111	184100	254109163	1900	1900	1900	1900	0
165	20241111	184000	254109163	1900	1900	1900	1900	0
166	20241111	183900	254109163	1900	1900	1900	1900	0
167	20241111	183800	254109163	1900	1900	1900	1900	0
168	20241111	183700	254109163	1900	1900	1900	1900	0
169	20241111	183600	254109163	1900	1900	1900	1900	0
170	20241111	183500	254109163	1900	1900	1900	1900	0
171	20241111	183400	254109163	1900	1900	1900	1900	0
172	20241111	183300	254109163	1900	1900	1900	1900	0
173	20241111	183200	254109163	1900	1900	1900	1900	0
174	20241111	183100	254109163	1900	1900	1900	1900	0
175	20241111	183000	254109163	1900	1900	1900	1900	0
176	20241111	182900	254109163	1900	1900	1900	1900	0
177	20241111	182800	254109163	1900	1900	1900	1900	0
178	20241111	182700	254109163	1900	1900	1900	1900	0
179	20241111	182600	254109163	1900	1900	1900	1900	0
180	20241111	182500	254109163	1900	1900	1900	1900	0
181	20241111	182400	254109163	1900	1900	1900	1900	0
182	20241111	182300	254109163	1900	1900	1900	1900	13158
183	20241111	182200	254109163	1900	1900	1900	1900	0
184	20241111	182100	254109163	1900	1900	1900	1900	0
185	20241111	182000	254109163	1900	1900	1900	1900	0
186	20241111	181900	254109163	1900	1900	1900	1900	0
187	20241111	181800	254109163	1900	1900	1900	1900	0
188	20241111	181700	254109163	1900	1900	1900	1900	0
189	20241111	181600	254109163	1900	1900	1900	1900	0
190	20241111	181500	254109163	1900	1900	1900	1900	0
191	20241111	181400	254109163	1900	1900	1900	1900	0
192	20241111	181300	254109163	1900	1900	1900	1900	0
193	20241111	181200	254109163	1900	1900	1900	1900	0
194	20241111	181100	254109163	1900	1900	1900	1900	0
195	20241111	181000	254109163	1900	1900	1900	1900	0
196	20241111	180900	254109163	1900	1900	1900	1900	0
197	20241111	180800	254109163	1900	1900	1900	1900	0
198	20241111	180700	254109163	1900	1900	1900	1900	0
199	20241111	180600	254109163	1900	1900	1900	1900	0
200	20241111	180500	254109163	1900	1900	1900	1900	0
201	20241111	180400	254109163	1900	1900	1900	1900	0
202	20241111	180300	254109163	1900	1900	1900	1900	0
203	20241111	180200	254109163	1900	1900	1900	1900	0
204	20241111	180100	254109163	1900	1900	1900	1900	0
205	20241111	180000	254109163	1900	1900	1900	1900	0
206	20241111	175900	254109163	1900	1900	1900	1900	0
207	20241111	175800	254109163	1900	1900	1900	1900	0
208	20241111	175700	254109163	1900	1900	1900	1900	0
209	20241111	175600	254109163	1900	1900	1900	1900	0
210	20241111	175500	254109163	1900	1900	1900	1900	0
211	20241111	175400	254109163	1900	1900	1900	1900	0
212	20241111	175300	254109163	1900	1900	1900	1900	13158
213	20241111	175200	254109163	1900	1900	1900	1900	0
214	20241111	175100	254109163	1900	1900	1900	1900	0
215	20241111	175000	254109163	1900	1900	1900	1900	0
216	20241111	174900	254109163	1900	1900	1900	1900	0
217	20241111	174800	254109163	1900	1900	1900	1900	0
218	20241111	174700	254109163	1900	1900	1900	1900	0
219	20241111	174600	254109163	1900	1900	1900	1900	0
220	20241111	174500	254109163	1900	1900	1900	1900	0
221	20241111	174400	254109163	1900	1900	1900	1900	0
222	20241111	174300	254109163	1900	1900	1900	1900	0
223	20241111	174200	254109163	1900	1900	1900	1900	0
224	20241111	174100	254109163	1900	1900	1900	1900	0
225	20241111	174000	254109163	1900	1900	1900	1900	0
226	20241111	173900	254109163	1900	1900	1900	1900	0
227	20241111	173800	254109163	1900	1900	1900	1900	0
228	20241111	173700	254109163	1900	1900	1900	1900	0
229	20241111	173600	254109163	1900	1900	1900	1900	0
230	20241111	173500	254109163	1900	1900	1900	1900	0
231	20241111	173400	254109163	1900	1900	1900	1900	0
232	20241111	173300	254109163	1900	1900	1900	1900	0
233	20241111	173200	254109163	1900	1900	1900	1900	0
234	20241111	173100	254109163	1900	1900	1900	1900	0
235	20241111	173000	254109163	1900	1900	1900	1900	0
236	20241111	172900	254109163	1900	1900	1900	1900	0
237	20241111	172800	254109163	1900	1900	1900	1900	0
238	20241111	172700	254109163	1900	1900	1900	1900	0
239	20241111	172600	254109163	1900	1900	1900	1900	0
240	20241111	172500	254109163	1900	1900	1900	1900	0
241	20241111	172400	254109163	1900	1900	1900	1900	0
242	20241111	172300	254109163	1900	1900	1900	1900	13158
243	20241111	172200	254109163	1900	1900	1900	1900	0
244	20241111	172100	254109163	1900	1900	1900	1900	0
245	20241111	172000	254109163	1900	1900	1900	1900	0
246	20241111	171900	254109163	1900	1900	1900	1900	0
247	20241111	171800	254109163	1900	1900	1900	1900	0
248	20241111	171700	254109163	1900	1900	1900	1900	0
249	20241111	171600	254109163	1900	1900	1900	1900	0
250	20241111	171500	254109163	1900	1900	1900	1900	0
251	20241111	171400	254109163	1900	1900	1900	1900	0
252	20241111	171300	254109163	1900	1900	1900	1900	0
253	20241111	171200	254109163	1900	1900	1900	1900	0
254	20241111	171100	254109163	1900	1900	1900	1900	0
255	20241111	171000	254109163	1900	1900	1900	1900	0
256	20241111	170900	254109163	1900	1900	1900	1900	0
257	20241111	170800	254109163	1900	1900	1900	1900	0
258	20241111	170700	254109163	1900	1900	1900	1900	0
259	20241111	170600	254109163	1900	1900	1900	1900	0
260	20241111	170500	254109163	1900	1900	1900	1900	0
261	20241111	170400	254109163	1900	1900	1900	1900	0
262	20241111	170300	254109163	1900	1900	1900	1900	0
263	20241111	170200	254109163	1900	1900	1900	1900	0
264	20241111	170100	254109163	1900	1900	1900	1900	0
265	20241111	170000	254109163	1900	1900	1900	1900	0
266	20241111	165900	254109163	1900	1900	1900	1900	0
267	20241111	165800	254109163	1900	1900	1900	1900	0
268	20241111	165700	254109163	1900	1900	1900	1900	0
269	20241111	165600	254109163	1900	1900	1900	1900	0
270	20241111	165500	254109163	1900	1900	1900	1900	0
271	20241111	165400	254109163	1900	1900	1900	1900	0
272	20241111	165300	254109163	1900	1900	1900	1900	13158
273	20241111	165200	254109163	1900	1900	1900	1900	0
274	20241111	165100	254109163	1900	1900	1900	1900	0
275	20241111	165000	254109163	1900	1900	1900	1900	0
276	20241111	164900	254109163	1900	1900	1900	1900	0
277	20241111	164800	254109163	1900	1900	1900	1900	0
278	20241111	164700	254109163	1900	1900	1900	1900	0
279	20241111	164600	254109163	1900	1900	1900	1900	0
280	20241111	164500	254109163	1900	1900	1900	1900	0
281	20241111	164400	254109163	1900	1900	1900	1900	0
282	20241111	164300	254109163	1900	1900	1900	1900	0
283	20241111	164200	254109163	1900	1900	1900	1900	0
284	20241111	164100	254109163	1900	1900	1900	1900	0
285	20241111	164000	254109163	1900	1900	1900	1900	0
286	20241111	163900	254109163	1900	1900	1900	1900	0
287	20241111	163800	254109163	1900	1900	1900	1900	0
288	20241111	163700	254109163	1900	1900	1900	1900	0
289	20241111	163600	254109163	1900	1900	1900	1900	0
290	20241111	163500	254109163	1900	1900	1900	1900	0
291	20241111	163400	254109163	1900	1900	1900	1900	0
292	20241111	163300	254109163	1900	1900	1900	1900	0
293	20241111	163200	254109163	1900	1900	1900	1900	0
294	20241111	163100	254109163	1900	1900	1900	1900	0
295	20241111	163000	254109163	1900	1900	1900	1900	0
296	20241111	162900	254109163	1900	1900	1900	1900	0
297	20241111	162800	254109163	1900	1900	1900	1900	0
298	20241111	162700	254109163	1900	1900	1900	1900	0
299	20241111	162600	254109163	1900	1900	1900	1900	0
300	20241111	162500	254109163	1900	1900	1900	1900	0
301	20241111	162400	254109163	1900	1900	1900	1900	0
302	20241111	162300	254109163	1900	1900	1900	1900	13158
303	20241111	162200	254109163	1900	1900	1900	1900	0
304	20241111	162100	254109163	1900	1900	1900	1900	0
305	20241111	162000	254109163	1900	1900	1900	1900	0
306	20241111	161900	254109163	1900	1900	1900	1900	0
307	20241111	161800	254109163	1900	1900	1900	1900	0
308	20241111	161700	254109163	1900	1900	1900	1900	0
309	20241111	161600	254109163	1900	1900	1900	1900	0
310	20241111	161500	254109163	1900	1900	1900	1900	0
311	20241111	161400	254109163	1900	1900	1900	1900	0
312	20241111	161300	254109163	1900	1900	1900	1900	0
313	20241111	161200	254109163	1900	1900	1900	1900	0
314	20241111	161100	254109163	1900	1900	1900	1900	0
315	20241111	161000	254109163	1900	1900	1900	1900	0
316	20241111	160900	254109163	1900	1900	1900	1900	0
317	20241111	160800	254109163	1900	1900	1900	1900	0
318	20241111	160700	254109163	1900	1900	1900	1900	0
319	20241111	160600	254109163	1900	1900	1900	1900	0
320	20241111	160500	254109163	1900	1900	1900	1900	0
321	20241111	160400	254109163	1900	1900	1900	1900	0
322	20241111	160300	254109163	1900	1900	1900	1900	0
323	20241111	160200	254109163	1900	1900	1900	1900	0
324	20241111	160100	254109163	1900	1900	1900	1900	0
325	20241111	160000	254109163	1900	1900	1900	1900	0
326	20241111	155900	254109163	1900	1900	1900	1900	0
327	20241111	155800	254109163	1900	1900	1900	1900	0
328	20241111	155700	254109163	1900	1900	1900	1900	0
329	20241111	155600	254109163	1900	1900	1900	1900	0
330	20241111	155500	254109163	1900	1900	1900	1900	0
331	20241111	155400	254109163	1900	1900	1900	1900	0
332	20241111	155300	254109163	1900	1900	1900	1900	13158
333	20241111	155200	254109163	1900	1900	1900	1900	0
334	20241111	155100	254109163	1900	1900	1900	1900	0
335	20241111	155000	254109163	1900	1900	1900	1900	0
336	20241111	154900	254109163	1900	1900	1900	1900	0
337	20241111	154800	254109163	1900	1900	1900	1900	0
338	20241111	154700	254109163	1900	1900	1900	1900	0
339	20241111	154600	254109163	1900	1900	1900	1900	0
340	20241111	154500	254109163	1900	1900	1900	1900	0
341	20241111	154400	254109163	1900	1900	1900	1900	0
342	20241111	154300	254109163	1900	1900	1900	1900	0
343	20241111	154200	254109163	1900	1900	1900	1900	0
344	20241111	154100	254109163	1900	1900	1900	1900	0
345	20241111	154000	254109163	1900	1900	1900	1900	0
346	20241111	153900	254109163	1900	1900	1900	1900	0
347	20241111	153800	254109163	1900	1900	1900	1900	0
348	20241111	153700	254109163	1900	1900	1900	1900	0
349	20241111	153600	254109163	1900	1900	1900	1900	0
350	20241111	153500	254109163	1900	1900	1900	1900	0
351	20241111	153400	254109163	1900	1900	1900	1900	0
352	20241111	153300	254109163	1900	1900	1900	1900	0
353	20241111	153200	254109163	1900	1900	1900	1900	0
354	20241111	153100	254109163	1900	1900	1900	1900	0
355	20241111	153000	254109163	1900	1900	1900	1900	13158
356	20241111	152900	229108963	1870	1870	1870	1870	0
357	20241111	152800	229108963	1870	1870	1870	1870	0
358	20241111	152700	229108963	1870	1870	1870	1870	0
359	20241111	152600	229108963	1870	1870	1870	1870	0
360	20241111	152500	229108963	1870	1870	1870	1870	0
361	20241111	152400	229108963	1870	1870	1870	1870	0
362	20241111	152300	229108963	1870	1870	1870	1870	0
363	20241111	152200	229108963	1870	1870	1870	1870	0
364	20241111	152100	229108963	1870	1870	1870	1870	0
365	20241111	152000	229108963	1870	1870	1870	1870	0
366	20241111	151900	229108963	1870	1870	1870	1870	979
367	20241111	151800	227278233	1870	1870	1870	1870	0
368	20241111	151700	227278233	1870	1870	1870	1870	0
369	20241111	151600	227278233	1870	1870	1870	1870	60
370	20241111	151500	227166033	1870	1870	1870	1870	0
371	20241111	151400	227166033	1870	1870	1870	1870	1
372	20241111	151300	227164163	1860	1860	1860	1860	2
373	20241111	151200	227160443	1859	1861	1861	1859	1438
374	20241111	151100	224485683	1863	1868	1894	1860	2295
375	20241111	151000	220209945	1870	1870	1870	1870	23
376	20241111	150900	220166935	1870	1870	1870	1870	0
377	20241111	150800	220166935	1870	1871	1871	1869	234
378	20241111	150700	219729449	1872	1872	1872	1872	4
379	20241111	150600	219721961	1872	1872	1872	1872	0
380	20241111	150500	219721961	1872	1872	1872	1872	0
381	20241111	150400	219721961	1872	1872	1872	1872	7
382	20241111	150300	219708857	1874	1874	1874	1874	0
383	20241111	150200	219708857	1874	1874	1874	1874	0
384	20241111	150100	219708857	1874	1874	1874	1874	0
385	20241111	150000	219708857	1874	1874	1874	1874	0
386	20241111	145900	219708857	1874	1874	1874	1874	3
387	20241111	145800	219703235	1894	1890	1894	1890	33
388	20241111	145700	219640856	1872	1872	1872	1872	0
389	20241111	145600	219640856	1872	1872	1872	1872	0
390	20241111	145500	219640856	1872	1872	1872	1872	0
391	20241111	145400	219640856	1872	1883	1883	1872	68
392	20241111	145300	219513450	1883	1883	1883	1883	0
393	20241111	145200	219513450	1883	1883	1883	1883	0
394	20241111	145100	219513450	1883	1873	1883	1873	201
395	20241111	145000	219134987	1883	1883	1883	1883	0
396	20241111	144900	219134987	1883	1883	1883	1883	0
397	20241111	144800	219134987	1883	1881	1883	1881	23
398	20241111	144700	219091710	1874	1874	1874	1874	0
399	20241111	144600	219091710	1874	1874	1874	1874	87
400	20241111	144500	218928672	1873	1873	1873	1873	0
401	20241111	144400	218928672	1873	1873	1873	1873	0
402	20241111	144300	218928672	1873	1873	1873	1873	0
403	20241111	144200	218928672	1873	1893	1894	1873	235
404	20241111	144100	218486050	1872	1872	1872	1872	231
405	20241111	144000	218053618	1872	1872	1872	1872	0
406	20241111	143900	218053618	1872	1872	1872	1872	69
407	20241111	143800	217924450	1872	1872	1872	1872	0
408	20241111	143700	217924450	1872	1872	1872	1872	108
409	20241111	143600	217722274	1872	1872	1872	1872	0
410	20241111	143500	217722274	1872	1872	1872	1872	0
411	20241111	143400	217722274	1872	1872	1872	1872	0
412	20241111	143300	217722274	1872	1872	1872	1872	0
413	20241111	143200	217722274	1872	1891	1891	1872	21
414	20241111	143100	217682943	1872	1872	1872	1872	0
415	20241111	143000	217682943	1872	1872	1872	1872	0
416	20241111	142900	217682943	1872	1872	1872	1872	0
417	20241111	142800	217682943	1872	1892	1892	1872	3
418	20241111	142700	217677307	1873	1873	1873	1873	1
419	20241111	142600	217675434	1893	1893	1893	1893	26
420	20241111	142500	217626216	1894	1894	1894	1894	0
421	20241111	142400	217626216	1894	1883	1894	1883	110
422	20241111	142300	217419065	1870	1870	1870	1870	0
423	20241111	142200	217419065	1870	1872	1883	1870	102
424	20241111	142100	217227917	1872	1872	1872	1872	0
425	20241111	142000	217227917	1872	1872	1872	1872	0
426	20241111	141900	217227917	1872	1872	1872	1872	22
427	20241111	141800	217186733	1872	1872	1872	1872	1000
428	20241111	141700	215314733	1872	1872	1872	1871	2013
429	20241111	141600	211546409	1872	1872	1872	1872	56
430	20241111	141500	211441577	1872	1872	1872	1872	14
431	20241111	141400	211415369	1872	1872	1872	1872	141
432	20241111	141300	211151417	1872	1872	1872	1872	50
433	20241111	141200	211057817	1872	1872	1872	1872	15
434	20241111	141100	211029737	1872	1872	1872	1872	1
435	20241111	141000	211027865	1872	1872	1872	1872	26
436	20241111	140900	210979193	1871	1873	1873	1871	433
437	20241111	140800	210168607	1872	1872	1872	1872	0
438	20241111	140700	210168607	1872	1872	1872	1872	0
439	20241111	140600	210168607	1872	1872	1872	1872	0
440	20241111	140500	210168607	1872	1872	1872	1872	480
441	20241111	140400	209270047	1872	1873	1873	1872	171
442	20241111	140300	208949813	1872	1872	1872	1872	0
443	20241111	140200	208949813	1872	1872	1872	1872	0
444	20241111	140100	208949813	1872	1872	1872	1872	0
445	20241111	140000	208949813	1872	1872	1872	1872	0
446	20241111	135900	208949813	1872	1872	1872	1872	210
447	20241111	135800	208556693	1866	1866	1866	1866	0
448	20241111	135700	208556693	1866	1866	1866	1866	0
449	20241111	135600	208556693	1866	1866	1866	1866	0
450	20241111	135500	208556693	1866	1866	1866	1866	0
451	20241111	135400	208556693	1866	1866	1866	1866	21
452	20241111	135300	208517507	1896	1879	1896	1879	2444
453	20241111	135200	203907257	1879	1879	1879	1879	0
454	20241111	135100	203907257	1879	1879	1879	1879	0
455	20241111	135000	203907257	1879	1879	1879	1879	0
456	20241111	134900	203907257	1879	1876	1879	1876	53
457	20241111	134800	203807758	1864	1864	1864	1864	130
458	20241111	134700	203565438	1861	1861	1861	1861	0
459	20241111	134600	203565438	1861	1871	1871	1860	688
460	20241111	134500	202283576	1870	1883	1883	1870	2
461	20241111	134400	202279823	1885	1885	1885	1885	0
462	20241111	134300	202279823	1885	1885	1885	1885	2
463	20241111	134200	202276053	1869	1869	1869	1869	8
464	20241111	134100	202261101	1870	1870	1870	1870	0
465	20241111	134000	202261101	1870	1870	1870	1870	0
466	20241111	133900	202261101	1870	1870	1870	1870	0
467	20241111	133800	202261101	1870	1870	1870	1870	0
468	20241111	133700	202261101	1870	1870	1870	1870	0
469	20241111	133600	202261101	1870	1870	1870	1870	2
470	20241111	133500	202257361	1895	1895	1895	1895	0
471	20241111	133400	202257361	1895	1889	1895	1889	1122
472	20241111	133300	200133680	1890	1890	1890	1890	0
473	20241111	133200	200133680	1890	1890	1890	1890	0
474	20241111	133100	200133680	1890	1870	1890	1867	164
475	20241111	133000	199823892	1893	1884	1893	1884	288
476	20241111	132900	199280099	1877	1885	1885	1877	4
477	20241111	132800	199272575	1887	1868	1887	1868	688
478	20241111	132700	197982665	1864	1864	1864	1864	0
479	20241111	132600	197982665	1864	1865	1865	1864	18
480	20241111	132500	197949096	1865	1864	1865	1864	694
481	20241111	132400	196655200	1864	1864	1864	1864	511
482	20241111	132300	195702696	1864	1864	1864	1864	252
483	20241111	132200	195232968	1864	1864	1864	1864	5
484	20241111	132100	195223648	1860	1864	1864	1860	662
485	20241111	132000	193991967	1863	1864	1864	1863	599
486	20241111	131900	192875529	1864	1864	1864	1864	50
487	20241111	131800	192782329	1864	1864	1864	1864	0
488	20241111	131700	192782329	1864	1864	1864	1864	0
489	20241111	131600	192782329	1864	1864	1864	1864	0
490	20241111	131500	192782329	1864	1864	1864	1860	559
491	20241111	131400	191742125	1864	1863	1864	1863	400
492	20241111	131300	190996534	1860	1860	1860	1860	0
493	20241111	131200	190996534	1860	1860	1860	1860	0
494	20241111	131100	190996534	1860	1860	1860	1860	60
495	20241111	131000	190884934	1858	1858	1858	1858	0
496	20241111	130900	190884934	1858	1858	1858	1858	0
497	20241111	130800	190884934	1858	1859	1864	1858	1161
498	20241111	130700	188721660	1859	1859	1859	1859	0
499	20241111	130600	188721660	1859	1864	1864	1859	125
500	20241111	130500	188489109	1865	1865	1865	1865	0
501	20241111	130400	188489109	1865	1865	1865	1865	53
502	20241111	130300	188390264	1862	1862	1862	1862	513
503	20241111	130200	187435058	1862	1862	1862	1862	0
504	20241111	130100	187435058	1862	1862	1862	1862	53
505	20241111	130000	187336372	1864	1864	1864	1864	0
506	20241111	125900	187336372	1864	1864	1864	1864	0
507	20241111	125800	187336372	1864	1865	1866	1864	1688
508	20241111	125700	184188176	1866	1866	1866	1866	0
509	20241111	125600	184188176	1866	1866	1866	1866	0
510	20241111	125500	184188176	1866	1866	1866	1866	0
511	20241111	125400	184188176	1866	1866	1866	1866	0
512	20241111	125300	184188176	1866	1861	1866	1861	31
513	20241111	125200	184130335	1866	1866	1866	1866	8
514	20241111	125100	184115407	1866	1866	1866	1866	0
515	20241111	125000	184115407	1866	1861	1866	1861	22
516	20241111	124900	184074360	1861	1861	1861	1861	199
517	20241111	124800	183704021	1861	1862	1862	1861	18
518	20241111	124700	183670522	1864	1853	1864	1853	604
519	20241111	124600	182551288	1866	1866	1866	1866	0
520	20241111	124500	182551288	1866	1866	1866	1866	0
521	20241111	124400	182551288	1866	1866	1866	1866	0
522	20241111	124300	182551288	1866	1866	1866	1866	0
523	20241111	124200	182551288	1866	1866	1866	1866	0
524	20241111	124100	182551288	1866	1866	1866	1866	0
525	20241111	124000	182551288	1866	1866	1866	1851	109
526	20241111	123900	182348694	1866	1866	1866	1866	1
527	20241111	123800	182346828	1850	1851	1851	1850	2407
528	20241111	123700	177893461	1852	1857	1858	1852	793
529	20241111	123600	176423146	1881	1858	1881	1854	584
530	20241111	123500	175338609	1859	1860	1860	1859	338
531	20241111	123400	174710265	1862	1862	1862	1860	3098
532	20241111	123300	168947121	1862	1861	1862	1860	2197
533	20241111	123200	164858721	1862	1863	1863	1862	1248
534	20241111	123100	162534790	1862	1863	1863	1862	76
535	20241111	123000	162393208	1864	1866	1866	1862	1889
536	20241111	122900	158874083	1866	1874	1874	1866	11
537	20241111	122800	158853527	1870	1870	1870	1870	71
538	20241111	122700	158720757	1870	1870	1870	1870	30
539	20241111	122600	158664657	1870	1875	1875	1870	2010
540	20241111	122500	154905327	1875	1881	1881	1875	300
541	20241111	122400	154342227	1881	1881	1881	1881	0
542	20241111	122300	154342227	1881	1881	1881	1881	0
543	20241111	122200	154342227	1881	1881	1881	1881	0
544	20241111	122100	154342227	1881	1881	1881	1881	108
545	20241111	122000	154139079	1881	1881	1881	1881	239
546	20241111	121900	153689520	1883	1876	1883	1876	160
547	20241111	121800	153389353	1877	1877	1877	1877	0
548	20241111	121700	153389353	1877	1882	1882	1877	1731
549	20241111	121600	150136813	1894	1894	1894	1894	0
550	20241111	121500	150136813	1894	1894	1894	1894	53
551	20241111	121400	150036431	1881	1881	1881	1881	0
552	20241111	121300	150036431	1881	1884	1884	1880	5527
553	20241111	121200	139644367	1896	1896	1896	1896	0
554	20241111	121100	139644367	1896	1896	1896	1896	1
555	20241111	121000	139642471	1896	1896	1896	1896	0
556	20241111	120900	139642471	1896	1896	1896	1896	0
557	20241111	120800	139642471	1896	1896	1896	1896	0
558	20241111	120700	139642471	1896	1896	1896	1896	0
559	20241111	120600	139642471	1896	1896	1896	1896	0
560	20241111	120500	139642471	1896	1896	1896	1896	0
561	20241111	120400	139642471	1896	1896	1896	1896	0
562	20241111	120300	139642471	1896	1896	1896	1896	0
563	20241111	120200	139642471	1896	1896	1896	1896	0
564	20241111	120100	139642471	1896	1896	1896	1896	0
565	20241111	120000	139642471	1896	1896	1896	1896	0
566	20241111	115900	139642471	1896	1896	1896	1896	4
567	20241111	115800	139634887	1888	1888	1888	1888	0
568	20241111	115700	139634887	1888	1888	1888	1888	0
569	20241111	115600	139634887	1888	1890	1890	1888	531
570	20241111	115500	138631361	1888	1888	1888	1888	0
571	20241111	115400	138631361	1888	1888	1888	1888	0
572	20241111	115300	138631361	1888	1888	1888	1888	21
573	20241111	115200	138591713	1898	1898	1898	1898	1
574	20241111	115100	138589815	1888	1888	1888	1888	2
575	20241111	115000	138586039	1898	1898	1898	1898	0
576	20241111	114900	138586039	1898	1898	1898	1898	150
577	20241111	114800	138301339	1898	1898	1898	1898	0
578	20241111	114700	138301339	1898	1898	1898	1898	0
579	20241111	114600	138301339	1898	1898	1898	1898	0
580	20241111	114500	138301339	1898	1898	1898	1898	1
581	20241111	114400	138299441	1886	1886	1886	1886	58
582	20241111	114300	138190053	1898	1898	1898	1898	0
583	20241111	114200	138190053	1898	1898	1898	1898	0
584	20241111	114100	138190053	1898	1898	1898	1898	0
585	20241111	114000	138190053	1898	1898	1898	1898	0
586	20241111	113900	138190053	1898	1898	1898	1898	0
587	20241111	113800	138190053	1898	1898	1898	1898	0
588	20241111	113700	138190053	1898	1898	1898	1898	1
589	20241111	113600	138188155	1887	1887	1887	1887	30
590	20241111	113500	138131545	1898	1898	1898	1898	0
591	20241111	113400	138131545	1898	1898	1898	1898	32
592	20241111	113300	138070809	1886	1886	1886	1886	0
593	20241111	113200	138070809	1886	1886	1886	1886	0
594	20241111	113100	138070809	1886	1886	1886	1886	0
595	20241111	113000	138070809	1886	1898	1898	1886	2
596	20241111	112900	138067025	1883	1883	1883	1883	0
597	20241111	112800	138067025	1883	1883	1883	1883	0
598	20241111	112700	138067025	1883	1883	1883	1883	0
599	20241111	112600	138067025	1883	1883	1883	1883	0
600	20241111	112500	138067025	1883	1883	1883	1883	0
601	20241111	112400	138067025	1883	1883	1883	1883	130
602	20241111	112300	137822235	1897	1897	1897	1897	0
603	20241111	112200	137822235	1897	1897	1897	1897	0
604	20241111	112100	137822235	1897	1897	1897	1897	0
605	20241111	112000	137822235	1897	1897	1897	1897	250
606	20241111	111900	137347985	1897	1897	1897	1897	531
607	20241111	111800	136340678	1882	1882	1882	1882	100
608	20241111	111700	136152478	1880	1880	1880	1880	0
609	20241111	111600	136152478	1880	1883	1883	1880	3000
610	20241111	111500	130509511	1881	1881	1881	1881	0
611	20241111	111400	130509511	1881	1890	1890	1881	1230
612	20241111	111300	128187751	1899	1899	1899	1899	0
613	20241111	111200	128187751	1899	1899	1899	1899	0
614	20241111	111100	128187751	1899	1898	1899	1898	49
615	20241111	111000	128094728	1898	1898	1899	1898	472
616	20241111	110900	127198582	1890	1890	1890	1890	0
617	20241111	110800	127198582	1890	1890	1890	1890	380
618	20241111	110700	126480382	1890	1890	1890	1890	0
619	20241111	110600	126480382	1890	1890	1890	1890	869
620	20241111	110500	124837972	1890	1890	1890	1889	403
621	20241111	110400	124076393	1890	1890	1890	1890	0
622	20241111	110300	124076393	1890	1894	1894	1890	6227
623	20241111	110200	112296054	1893	1893	1893	1893	0
624	20241111	110100	112296054	1893	1893	1893	1893	261
625	20241111	110000	111801981	1894	1896	1896	1894	737
626	20241111	105900	110405529	1896	1896	1896	1896	405
627	20241111	105800	109637649	1897	1897	1897	1897	291
628	20241111	105700	109085622	1898	1900	1900	1898	119
629	20241111	105600	108859680	1899	1899	1899	1899	0
630	20241111	105500	108859680	1899	1899	1899	1899	0
631	20241111	105400	108859680	1899	1899	1899	1899	0
632	20241111	105300	108859680	1899	1899	1899	1899	0
633	20241111	105200	108859680	1899	1899	1899	1899	6
634	20241111	105100	108848286	1898	1898	1898	1898	0
635	20241111	105000	108848286	1898	1898	1898	1898	0
636	20241111	104900	108848286	1898	1898	1898	1898	0
637	20241111	104800	108848286	1898	1898	1898	1898	0
638	20241111	104700	108848286	1898	1898	1898	1898	1045
639	20241111	104600	106864876	1898	1898	1898	1898	100
640	20241111	104500	106675076	1900	1902	1902	1900	2
641	20241111	104400	106671274	1898	1900	1900	1898	1101
642	20241111	104300	104580524	1901	1899	1901	1899	669
643	20241111	104200	103308787	1899	1899	1899	1899	39
644	20241111	104100	103234726	1899	1899	1899	1899	392
645	20241111	104000	102490318	1901	1899	1901	1899	75
646	20241111	103900	102347843	1901	1900	1901	1900	401
647	20241111	103800	101585562	1901	1901	1901	1900	856
648	20241111	103700	99958988	1901	1905	1905	1901	2
649	20241111	103600	99955182	1900	1905	1905	1900	1729
650	20241111	103500	96670077	1900	1901	1901	1900	10400
651	20241111	103400	76910007	1901	1903	1903	1901	1795
652	20241111	103300	73496879	1903	1903	1903	1903	211
653	20241111	103200	73095346	1903	1903	1903	1903	0
654	20241111	103100	73095346	1903	1903	1903	1903	10
655	20241111	103000	73076316	1902	1903	1903	1902	130
656	20241111	102900	72828930	1903	1903	1903	1903	0
657	20241111	102800	72828930	1903	1904	1904	1903	217
658	20241111	102700	72415772	1905	1905	1905	1905	0
659	20241111	102600	72415772	1905	1905	1905	1905	2
660	20241111	102500	72411962	1904	1904	1904	1904	0
661	20241111	102400	72411962	1904	1904	1904	1904	0
662	20241111	102300	72411962	1904	1905	1905	1904	16
663	20241111	102200	72381497	1908	1908	1908	1908	0
664	20241111	102100	72381497	1908	1908	1908	1908	11
665	20241111	102000	72360509	1905	1906	1906	1905	8
666	20241111	101900	72345265	1906	1906	1906	1906	0
667	20241111	101800	72345265	1906	1906	1906	1906	0
668	20241111	101700	72345265	1906	1906	1906	1906	119
669	20241111	101600	72118451	1906	1906	1906	1906	0
670	20241111	101500	72118451	1906	1906	1906	1906	15
671	20241111	101400	72089861	1904	1904	1904	1904	0
672	20241111	101300	72089861	1904	1906	1906	1904	538
673	20241111	101200	71065149	1906	1909	1909	1906	1148
674	20241111	101100	68873917	1909	1909	1909	1909	100
675	20241111	101000	68683017	1909	1909	1909	1909	0
676	20241111	100900	68683017	1909	1909	1909	1909	0
677	20241111	100800	68683017	1909	1909	1909	1909	0
678	20241111	100700	68683017	1909	1909	1909	1909	0
679	20241111	100600	68683017	1909	1909	1909	1909	0
680	20241111	100500	68683017	1909	1909	1909	1909	0
681	20241111	100400	68683017	1909	1905	1909	1905	141
682	20241111	100300	68414408	1905	1905	1905	1905	0
683	20241111	100200	68414408	1905	1905	1905	1905	0
684	20241111	100100	68414408	1905	1905	1905	1905	0
685	20241111	100000	68414408	1905	1905	1905	1905	0
686	20241111	095900	68414408	1905	1905	1905	1905	5
687	20241111	095800	68404883	1905	1905	1905	1905	0
688	20241111	095700	68404883	1905	1906	1906	1905	540
689	20241111	095600	67375757	1906	1906	1906	1906	0
690	20241111	095500	67375757	1906	1906	1906	1906	0
691	20241111	095400	67375757	1906	1906	1906	1906	0
692	20241111	095300	67375757	1906	1906	1906	1906	20
693	20241111	095200	67337637	1906	1906	1906	1906	0
694	20241111	095100	67337637	1906	1906	1906	1906	0
695	20241111	095000	67337637	1906	1906	1906	1906	0
696	20241111	094900	67337637	1906	1906	1906	1906	62
697	20241111	094800	67219465	1906	1906	1906	1906	130
698	20241111	094700	66971685	1906	1906	1906	1906	14
699	20241111	094600	66945001	1905	1910	1910	1905	2561
700	20241111	094500	62061683	1910	1914	1914	1908	2943
701	20241111	094400	56440423	1915	1915	1915	1915	0
702	20241111	094300	56440423	1915	1921	1921	1915	1617
703	20241111	094200	53343710	1921	1916	1921	1916	2
704	20241111	094100	53339873	1915	1915	1915	1915	0
705	20241111	094000	53339873	1915	1915	1915	1915	0
706	20241111	093900	53339873	1915	1915	1915	1915	0
707	20241111	093800	53339873	1915	1916	1916	1915	3266
708	20241111	093700	47084883	1916	1916	1916	1916	0
709	20241111	093600	47084883	1916	1916	1916	1916	0
710	20241111	093500	47084883	1916	1917	1917	1916	1174
711	20241111	093400	44835497	1915	1915	1915	1915	0
712	20241111	093300	44835497	1915	1915	1915	1915	0
713	20241111	093200	44835497	1915	1915	1915	1915	0
714	20241111	093100	44835497	1915	1916	1921	1915	103
715	20241111	093000	44638146	1916	1916	1916	1916	220
716	20241111	092900	44216626	1924	1924	1925	1915	5239
717	20241111	092800	34156553	1918	1918	1918	1918	0
718	20241111	092700	34156553	1918	1918	1918	1918	0
719	20241111	092600	34156553	1918	1918	1918	1918	0
720	20241111	092500	34156553	1918	1918	1918	1918	1
721	20241111	092400	34154635	1918	1927	1927	1918	1399
722	20241111	092300	31464930	1928	1928	1928	1928	152
723	20241111	092200	31171874	1928	1931	1931	1928	613
724	20241111	092100	29988777	1932	1933	1933	1932	325
725	20241111	092000	29360720	1934	1939	1939	1934	2371
726	20241111	091900	24774073	1948	1948	1948	1948	1
727	20241111	091800	24772125	1940	1940	1940	1940	2
728	20241111	091700	24768245	1936	1948	1948	1936	26
729	20241111	091600	24717837	1948	1948	1948	1948	0
730	20241111	091500	24717837	1948	1938	1948	1936	1441
731	20241111	091400	21926272	1950	1939	1950	1939	125
732	20241111	091300	21683864	1953	1953	1953	1953	0
733	20241111	091200	21683864	1953	1939	1954	1939	27
734	20241111	091100	21631146	1939	1938	1940	1938	1841
735	20241111	091000	18061374	1939	1941	1941	1939	3506
736	20241111	090900	11262016	1942	1943	1943	1942	1708
737	20241111	090800	7944580	1942	1944	1944	1942	375
738	20241111	090700	7215929	1962	1962	1962	1962	0
739	20241111	090600	7215929	1962	1962	1962	1962	403
740	20241111	090500	6425243	1962	1962	1962	1962	0
741	20241111	090400	6425243	1962	1962	1962	1962	1
742	20241111	090300	6423281	1942	1963	1963	1942	2377
743	20241111	090200	1803947	1963	1951	1963	1949	127
744	20241111	090100	1556270	1963	1960	1963	1951	744
745	20241111	090000	101660	1955	1955	1955	1955	52