KissMeData/362990/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211900	124906469	1877	1877	1877	1877	1735
3	20241115	211800	124906469	1877	1877	1877	1877	0
4	20241115	211700	124906469	1877	1877	1877	1877	0
5	20241115	211600	124906469	1877	1877	1877	1877	0
6	20241115	211500	124906469	1877	1877	1877	1877	0
7	20241115	211400	124906469	1877	1877	1877	1877	0
8	20241115	211300	124906469	1877	1877	1877	1877	0
9	20241115	211200	124906469	1877	1877	1877	1877	0
10	20241115	211100	124906469	1877	1877	1877	1877	0
11	20241115	211000	124906469	1877	1877	1877	1877	0
12	20241115	210900	124906469	1877	1877	1877	1877	0
13	20241115	210800	124906469	1877	1877	1877	1877	0
14	20241115	210700	124906469	1877	1877	1877	1877	0
15	20241115	210600	124906469	1877	1877	1877	1877	0
16	20241115	210500	124906469	1877	1877	1877	1877	0
17	20241115	210400	124906469	1877	1877	1877	1877	0
18	20241115	210300	124906469	1877	1877	1877	1877	0
19	20241115	210200	124906469	1877	1877	1877	1877	0
20	20241115	210100	124906469	1877	1877	1877	1877	0
21	20241115	210000	124906469	1877	1877	1877	1877	0
22	20241115	205900	124906469	1877	1877	1877	1877	0
23	20241115	205800	124906469	1877	1877	1877	1877	0
24	20241115	205700	124906469	1877	1877	1877	1877	0
25	20241115	205600	124906469	1877	1877	1877	1877	0
26	20241115	205500	124906469	1877	1877	1877	1877	0
27	20241115	205400	124906469	1877	1877	1877	1877	0
28	20241115	205300	124906469	1877	1877	1877	1877	0
29	20241115	205200	124906469	1877	1877	1877	1877	0
30	20241115	205100	124906469	1877	1877	1877	1877	0
31	20241115	205000	124906469	1877	1877	1877	1877	0
32	20241115	204900	124906469	1877	1877	1877	1877	1735
33	20241115	204800	124906469	1877	1877	1877	1877	0
34	20241115	204700	124906469	1877	1877	1877	1877	0
35	20241115	204600	124906469	1877	1877	1877	1877	0
36	20241115	204500	124906469	1877	1877	1877	1877	0
37	20241115	204400	124906469	1877	1877	1877	1877	0
38	20241115	204300	124906469	1877	1877	1877	1877	0
39	20241115	204200	124906469	1877	1877	1877	1877	0
40	20241115	204100	124906469	1877	1877	1877	1877	0
41	20241115	204000	124906469	1877	1877	1877	1877	0
42	20241115	203900	124906469	1877	1877	1877	1877	0
43	20241115	203800	124906469	1877	1877	1877	1877	0
44	20241115	203700	124906469	1877	1877	1877	1877	0
45	20241115	203600	124906469	1877	1877	1877	1877	0
46	20241115	203500	124906469	1877	1877	1877	1877	0
47	20241115	203400	124906469	1877	1877	1877	1877	0
48	20241115	203300	124906469	1877	1877	1877	1877	0
49	20241115	203200	124906469	1877	1877	1877	1877	0
50	20241115	203100	124906469	1877	1877	1877	1877	0
51	20241115	203000	124906469	1877	1877	1877	1877	0
52	20241115	202900	124906469	1877	1877	1877	1877	0
53	20241115	202800	124906469	1877	1877	1877	1877	0
54	20241115	202700	124906469	1877	1877	1877	1877	0
55	20241115	202600	124906469	1877	1877	1877	1877	0
56	20241115	202500	124906469	1877	1877	1877	1877	0
57	20241115	202400	124906469	1877	1877	1877	1877	0
58	20241115	202300	124906469	1877	1877	1877	1877	0
59	20241115	202200	124906469	1877	1877	1877	1877	0
60	20241115	202100	124906469	1877	1877	1877	1877	0
61	20241115	202000	124906469	1877	1877	1877	1877	0
62	20241115	201900	124906469	1877	1877	1877	1877	1735
63	20241115	201800	124906469	1877	1877	1877	1877	0
64	20241115	201700	124906469	1877	1877	1877	1877	0
65	20241115	201600	124906469	1877	1877	1877	1877	0
66	20241115	201500	124906469	1877	1877	1877	1877	0
67	20241115	201400	124906469	1877	1877	1877	1877	0
68	20241115	201300	124906469	1877	1877	1877	1877	0
69	20241115	201200	124906469	1877	1877	1877	1877	0
70	20241115	201100	124906469	1877	1877	1877	1877	0
71	20241115	201000	124906469	1877	1877	1877	1877	0
72	20241115	200900	124906469	1877	1877	1877	1877	0
73	20241115	200800	124906469	1877	1877	1877	1877	0
74	20241115	200700	124906469	1877	1877	1877	1877	0
75	20241115	200600	124906469	1877	1877	1877	1877	0
76	20241115	200500	124906469	1877	1877	1877	1877	0
77	20241115	200400	124906469	1877	1877	1877	1877	0
78	20241115	200300	124906469	1877	1877	1877	1877	0
79	20241115	200200	124906469	1877	1877	1877	1877	0
80	20241115	200100	124906469	1877	1877	1877	1877	0
81	20241115	200000	124906469	1877	1877	1877	1877	0
82	20241115	195900	124906469	1877	1877	1877	1877	0
83	20241115	195800	124906469	1877	1877	1877	1877	0
84	20241115	195700	124906469	1877	1877	1877	1877	0
85	20241115	195600	124906469	1877	1877	1877	1877	0
86	20241115	195500	124906469	1877	1877	1877	1877	0
87	20241115	195400	124906469	1877	1877	1877	1877	0
88	20241115	195300	124906469	1877	1877	1877	1877	0
89	20241115	195200	124906469	1877	1877	1877	1877	0
90	20241115	195100	124906469	1877	1877	1877	1877	0
91	20241115	195000	124906469	1877	1877	1877	1877	0
92	20241115	194900	124906469	1877	1877	1877	1877	1735
93	20241115	194800	124906469	1877	1877	1877	1877	0
94	20241115	194700	124906469	1877	1877	1877	1877	0
95	20241115	194600	124906469	1877	1877	1877	1877	0
96	20241115	194500	124906469	1877	1877	1877	1877	0
97	20241115	194400	124906469	1877	1877	1877	1877	0
98	20241115	194300	124906469	1877	1877	1877	1877	0
99	20241115	194200	124906469	1877	1877	1877	1877	0
100	20241115	194100	124906469	1877	1877	1877	1877	0
101	20241115	194000	124906469	1877	1877	1877	1877	0
102	20241115	193900	124906469	1877	1877	1877	1877	0
103	20241115	193800	124906469	1877	1877	1877	1877	0
104	20241115	193700	124906469	1877	1877	1877	1877	0
105	20241115	193600	124906469	1877	1877	1877	1877	0
106	20241115	193500	124906469	1877	1877	1877	1877	0
107	20241115	193400	124906469	1877	1877	1877	1877	0
108	20241115	193300	124906469	1877	1877	1877	1877	0
109	20241115	193200	124906469	1877	1877	1877	1877	0
110	20241115	193100	124906469	1877	1877	1877	1877	0
111	20241115	193000	124906469	1877	1877	1877	1877	0
112	20241115	192900	124906469	1877	1877	1877	1877	0
113	20241115	192800	124906469	1877	1877	1877	1877	0
114	20241115	192700	124906469	1877	1877	1877	1877	0
115	20241115	192600	124906469	1877	1877	1877	1877	0
116	20241115	192500	124906469	1877	1877	1877	1877	0
117	20241115	192400	124906469	1877	1877	1877	1877	0
118	20241115	192300	124906469	1877	1877	1877	1877	0
119	20241115	192200	124906469	1877	1877	1877	1877	0
120	20241115	192100	124906469	1877	1877	1877	1877	0
121	20241115	192000	124906469	1877	1877	1877	1877	0
122	20241115	191900	124906469	1877	1877	1877	1877	1735
123	20241115	191800	124906469	1877	1877	1877	1877	0
124	20241115	191700	124906469	1877	1877	1877	1877	0
125	20241115	191600	124906469	1877	1877	1877	1877	0
126	20241115	191500	124906469	1877	1877	1877	1877	0
127	20241115	191400	124906469	1877	1877	1877	1877	0
128	20241115	191300	124906469	1877	1877	1877	1877	0
129	20241115	191200	124906469	1877	1877	1877	1877	0
130	20241115	191100	124906469	1877	1877	1877	1877	0
131	20241115	191000	124906469	1877	1877	1877	1877	0
132	20241115	190900	124906469	1877	1877	1877	1877	0
133	20241115	190800	124906469	1877	1877	1877	1877	0
134	20241115	190700	124906469	1877	1877	1877	1877	0
135	20241115	190600	124906469	1877	1877	1877	1877	0
136	20241115	190500	124906469	1877	1877	1877	1877	0
137	20241115	190400	124906469	1877	1877	1877	1877	0
138	20241115	190300	124906469	1877	1877	1877	1877	0
139	20241115	190200	124906469	1877	1877	1877	1877	0
140	20241115	190100	124906469	1877	1877	1877	1877	0
141	20241115	190000	124906469	1877	1877	1877	1877	0
142	20241115	185900	124906469	1877	1877	1877	1877	0
143	20241115	185800	124906469	1877	1877	1877	1877	0
144	20241115	185700	124906469	1877	1877	1877	1877	0
145	20241115	185600	124906469	1877	1877	1877	1877	0
146	20241115	185500	124906469	1877	1877	1877	1877	0
147	20241115	185400	124906469	1877	1877	1877	1877	0
148	20241115	185300	124906469	1877	1877	1877	1877	0
149	20241115	185200	124906469	1877	1877	1877	1877	0
150	20241115	185100	124906469	1877	1877	1877	1877	0
151	20241115	185000	124906469	1877	1877	1877	1877	0
152	20241115	184900	124906469	1877	1877	1877	1877	1735
153	20241115	184800	124906469	1877	1877	1877	1877	0
154	20241115	184700	124906469	1877	1877	1877	1877	0
155	20241115	184600	124906469	1877	1877	1877	1877	0
156	20241115	184500	124906469	1877	1877	1877	1877	0
157	20241115	184400	124906469	1877	1877	1877	1877	0
158	20241115	184300	124906469	1877	1877	1877	1877	0
159	20241115	184200	124906469	1877	1877	1877	1877	0
160	20241115	184100	124906469	1877	1877	1877	1877	0
161	20241115	184000	124906469	1877	1877	1877	1877	0
162	20241115	183900	124906469	1877	1877	1877	1877	0
163	20241115	183800	124906469	1877	1877	1877	1877	0
164	20241115	183700	124906469	1877	1877	1877	1877	0
165	20241115	183600	124906469	1877	1877	1877	1877	0
166	20241115	183500	124906469	1877	1877	1877	1877	0
167	20241115	183400	124906469	1877	1877	1877	1877	0
168	20241115	183300	124906469	1877	1877	1877	1877	0
169	20241115	183200	124906469	1877	1877	1877	1877	0
170	20241115	183100	124906469	1877	1877	1877	1877	0
171	20241115	183000	124906469	1877	1877	1877	1877	0
172	20241115	182900	124906469	1877	1877	1877	1877	0
173	20241115	182800	124906469	1877	1877	1877	1877	0
174	20241115	182700	124906469	1877	1877	1877	1877	0
175	20241115	182600	124906469	1877	1877	1877	1877	0
176	20241115	182500	124906469	1877	1877	1877	1877	0
177	20241115	182400	124906469	1877	1877	1877	1877	0
178	20241115	182300	124906469	1877	1877	1877	1877	0
179	20241115	182200	124906469	1877	1877	1877	1877	0
180	20241115	182100	124906469	1877	1877	1877	1877	0
181	20241115	182000	124906469	1877	1877	1877	1877	0
182	20241115	181900	124906469	1877	1877	1877	1877	1735
183	20241115	181800	124906469	1877	1877	1877	1877	0
184	20241115	181700	124906469	1877	1877	1877	1877	0
185	20241115	181600	124906469	1877	1877	1877	1877	0
186	20241115	181500	124906469	1877	1877	1877	1877	0
187	20241115	181400	124906469	1877	1877	1877	1877	0
188	20241115	181300	124906469	1877	1877	1877	1877	0
189	20241115	181200	124906469	1877	1877	1877	1877	0
190	20241115	181100	124906469	1877	1877	1877	1877	0
191	20241115	181000	124906469	1877	1877	1877	1877	0
192	20241115	180900	124906469	1877	1877	1877	1877	0
193	20241115	180800	124906469	1877	1877	1877	1877	0
194	20241115	180700	124906469	1877	1877	1877	1877	0
195	20241115	180600	124906469	1877	1877	1877	1877	0
196	20241115	180500	124906469	1877	1877	1877	1877	0
197	20241115	180400	124906469	1877	1877	1877	1877	0
198	20241115	180300	124906469	1877	1877	1877	1877	0
199	20241115	180200	124906469	1877	1877	1877	1877	0
200	20241115	180100	124906469	1877	1877	1877	1877	0
201	20241115	180000	124906469	1877	1877	1877	1877	0
202	20241115	175900	124906469	1877	1877	1877	1877	0
203	20241115	175800	124906469	1877	1877	1877	1877	0
204	20241115	175700	124906469	1877	1877	1877	1877	0
205	20241115	175600	124906469	1877	1877	1877	1877	0
206	20241115	175500	124906469	1877	1877	1877	1877	0
207	20241115	175400	124906469	1877	1877	1877	1877	0
208	20241115	175300	124906469	1877	1877	1877	1877	0
209	20241115	175200	124906469	1877	1877	1877	1877	0
210	20241115	175100	124906469	1877	1877	1877	1877	0
211	20241115	175000	124906469	1877	1877	1877	1877	0
212	20241115	174900	124906469	1877	1877	1877	1877	1735
213	20241115	174800	124906469	1877	1877	1877	1877	0
214	20241115	174700	124906469	1877	1877	1877	1877	0
215	20241115	174600	124906469	1877	1877	1877	1877	0
216	20241115	174500	124906469	1877	1877	1877	1877	0
217	20241115	174400	124906469	1877	1877	1877	1877	0
218	20241115	174300	124906469	1877	1877	1877	1877	0
219	20241115	174200	124906469	1877	1877	1877	1877	0
220	20241115	174100	124906469	1877	1877	1877	1877	0
221	20241115	174000	124906469	1877	1877	1877	1877	0
222	20241115	173900	124906469	1877	1877	1877	1877	0
223	20241115	173800	124906469	1877	1877	1877	1877	0
224	20241115	173700	124906469	1877	1877	1877	1877	0
225	20241115	173600	124906469	1877	1877	1877	1877	0
226	20241115	173500	124906469	1877	1877	1877	1877	0
227	20241115	173400	124906469	1877	1877	1877	1877	0
228	20241115	173300	124906469	1877	1877	1877	1877	0
229	20241115	173200	124906469	1877	1877	1877	1877	0
230	20241115	173100	124906469	1877	1877	1877	1877	0
231	20241115	173000	124906469	1877	1877	1877	1877	0
232	20241115	172900	124906469	1877	1877	1877	1877	0
233	20241115	172800	124906469	1877	1877	1877	1877	0
234	20241115	172700	124906469	1877	1877	1877	1877	0
235	20241115	172600	124906469	1877	1877	1877	1877	0
236	20241115	172500	124906469	1877	1877	1877	1877	0
237	20241115	172400	124906469	1877	1877	1877	1877	0
238	20241115	172300	124906469	1877	1877	1877	1877	0
239	20241115	172200	124906469	1877	1877	1877	1877	0
240	20241115	172100	124906469	1877	1877	1877	1877	0
241	20241115	172000	124906469	1877	1877	1877	1877	0
242	20241115	171900	124906469	1877	1877	1877	1877	1735
243	20241115	171800	124906469	1877	1877	1877	1877	0
244	20241115	171700	124906469	1877	1877	1877	1877	0
245	20241115	171600	124906469	1877	1877	1877	1877	0
246	20241115	171500	124906469	1877	1877	1877	1877	0
247	20241115	171400	124906469	1877	1877	1877	1877	0
248	20241115	171300	124906469	1877	1877	1877	1877	0
249	20241115	171200	124906469	1877	1877	1877	1877	0
250	20241115	171100	124906469	1877	1877	1877	1877	0
251	20241115	171000	124906469	1877	1877	1877	1877	0
252	20241115	170900	124906469	1877	1877	1877	1877	0
253	20241115	170800	124906469	1877	1877	1877	1877	0
254	20241115	170700	124906469	1877	1877	1877	1877	0
255	20241115	170600	124906469	1877	1877	1877	1877	0
256	20241115	170500	124906469	1877	1877	1877	1877	0
257	20241115	170400	124906469	1877	1877	1877	1877	0
258	20241115	170300	124906469	1877	1877	1877	1877	0
259	20241115	170200	124906469	1877	1877	1877	1877	0
260	20241115	170100	124906469	1877	1877	1877	1877	0
261	20241115	170000	124906469	1877	1877	1877	1877	0
262	20241115	165900	124906469	1877	1877	1877	1877	0
263	20241115	165800	124906469	1877	1877	1877	1877	0
264	20241115	165700	124906469	1877	1877	1877	1877	0
265	20241115	165600	124906469	1877	1877	1877	1877	0
266	20241115	165500	124906469	1877	1877	1877	1877	0
267	20241115	165400	124906469	1877	1877	1877	1877	0
268	20241115	165300	124906469	1877	1877	1877	1877	0
269	20241115	165200	124906469	1877	1877	1877	1877	0
270	20241115	165100	124906469	1877	1877	1877	1877	0
271	20241115	165000	124906469	1877	1877	1877	1877	0
272	20241115	164900	124906469	1877	1877	1877	1877	1735
273	20241115	164800	124906469	1877	1877	1877	1877	0
274	20241115	164700	124906469	1877	1877	1877	1877	0
275	20241115	164600	124906469	1877	1877	1877	1877	0
276	20241115	164500	124906469	1877	1877	1877	1877	0
277	20241115	164400	124906469	1877	1877	1877	1877	0
278	20241115	164300	124906469	1877	1877	1877	1877	0
279	20241115	164200	124906469	1877	1877	1877	1877	0
280	20241115	164100	124906469	1877	1877	1877	1877	0
281	20241115	164000	124906469	1877	1877	1877	1877	0
282	20241115	163900	124906469	1877	1877	1877	1877	0
283	20241115	163800	124906469	1877	1877	1877	1877	0
284	20241115	163700	124906469	1877	1877	1877	1877	0
285	20241115	163600	124906469	1877	1877	1877	1877	0
286	20241115	163500	124906469	1877	1877	1877	1877	0
287	20241115	163400	124906469	1877	1877	1877	1877	0
288	20241115	163300	124906469	1877	1877	1877	1877	0
289	20241115	163200	124906469	1877	1877	1877	1877	0
290	20241115	163100	124906469	1877	1877	1877	1877	0
291	20241115	163000	124906469	1877	1877	1877	1877	0
292	20241115	162900	124906469	1877	1877	1877	1877	0
293	20241115	162800	124906469	1877	1877	1877	1877	0
294	20241115	162700	124906469	1877	1877	1877	1877	0
295	20241115	162600	124906469	1877	1877	1877	1877	0
296	20241115	162500	124906469	1877	1877	1877	1877	0
297	20241115	162400	124906469	1877	1877	1877	1877	0
298	20241115	162300	124906469	1877	1877	1877	1877	0
299	20241115	162200	124906469	1877	1877	1877	1877	0
300	20241115	162100	124906469	1877	1877	1877	1877	0
301	20241115	162000	124906469	1877	1877	1877	1877	0
302	20241115	161900	124906469	1877	1877	1877	1877	1735
303	20241115	161800	124906469	1877	1877	1877	1877	0
304	20241115	161700	124906469	1877	1877	1877	1877	0
305	20241115	161600	124906469	1877	1877	1877	1877	0
306	20241115	161500	124906469	1877	1877	1877	1877	0
307	20241115	161400	124906469	1877	1877	1877	1877	0
308	20241115	161300	124906469	1877	1877	1877	1877	0
309	20241115	161200	124906469	1877	1877	1877	1877	0
310	20241115	161100	124906469	1877	1877	1877	1877	0
311	20241115	161000	124906469	1877	1877	1877	1877	0
312	20241115	160900	124906469	1877	1877	1877	1877	0
313	20241115	160800	124906469	1877	1877	1877	1877	0
314	20241115	160700	124906469	1877	1877	1877	1877	0
315	20241115	160600	124906469	1877	1877	1877	1877	0
316	20241115	160500	124906469	1877	1877	1877	1877	0
317	20241115	160400	124906469	1877	1877	1877	1877	0
318	20241115	160300	124906469	1877	1877	1877	1877	0
319	20241115	160200	124906469	1877	1877	1877	1877	0
320	20241115	160100	124906469	1877	1877	1877	1877	0
321	20241115	160000	124906469	1877	1877	1877	1877	0
322	20241115	155900	124906469	1877	1877	1877	1877	0
323	20241115	155800	124906469	1877	1877	1877	1877	0
324	20241115	155700	124906469	1877	1877	1877	1877	0
325	20241115	155600	124906469	1877	1877	1877	1877	0
326	20241115	155500	124906469	1877	1877	1877	1877	0
327	20241115	155400	124906469	1877	1877	1877	1877	0
328	20241115	155300	124906469	1877	1877	1877	1877	0
329	20241115	155200	124906469	1877	1877	1877	1877	0
330	20241115	155100	124906469	1877	1877	1877	1877	0
331	20241115	155000	124906469	1877	1877	1877	1877	0
332	20241115	154900	124906469	1877	1877	1877	1877	1735
333	20241115	154800	124906469	1877	1877	1877	1877	0
334	20241115	154700	124906469	1877	1877	1877	1877	0
335	20241115	154600	124906469	1877	1877	1877	1877	0
336	20241115	154500	124906469	1877	1877	1877	1877	0
337	20241115	154400	124906469	1877	1877	1877	1877	0
338	20241115	154300	124906469	1877	1877	1877	1877	0
339	20241115	154200	124906469	1877	1877	1877	1877	0
340	20241115	154100	124906469	1877	1877	1877	1877	0
341	20241115	154000	124906469	1877	1877	1877	1877	0
342	20241115	153900	124906469	1877	1877	1877	1877	0
343	20241115	153800	124906469	1877	1877	1877	1877	0
344	20241115	153700	124906469	1877	1877	1877	1877	0
345	20241115	153600	124906469	1877	1877	1877	1877	0
346	20241115	153500	124906469	1877	1877	1877	1877	0
347	20241115	153400	124906469	1877	1877	1877	1877	0
348	20241115	153300	124906469	1877	1877	1877	1877	0
349	20241115	153200	124906469	1877	1877	1877	1877	0
350	20241115	153100	124906469	1877	1877	1877	1877	0
351	20241115	153000	124906469	1877	1877	1877	1877	1735
352	20241115	152900	121649874	1895	1895	1895	1895	0
353	20241115	152800	121649874	1895	1895	1895	1895	0
354	20241115	152700	121649874	1895	1895	1895	1895	0
355	20241115	152600	121649874	1895	1895	1895	1895	0
356	20241115	152500	121649874	1895	1895	1895	1895	0
357	20241115	152400	121649874	1895	1895	1895	1895	0
358	20241115	152300	121649874	1895	1895	1895	1895	0
359	20241115	152200	121649874	1895	1895	1895	1895	0
360	20241115	152100	121649874	1895	1895	1895	1895	0
361	20241115	152000	121649874	1895	1895	1895	1895	0
362	20241115	151900	121649874	1895	1895	1895	1895	15
363	20241115	151800	121621449	1897	1897	1897	1897	0
364	20241115	151700	121621449	1897	1897	1897	1897	7
365	20241115	151600	121608170	1876	1887	1887	1875	882
366	20241115	151500	119950842	1887	1887	1887	1887	0
367	20241115	151400	119950842	1887	1887	1887	1887	0
368	20241115	151300	119950842	1887	1887	1887	1887	0
369	20241115	151200	119950842	1887	1878	1887	1874	2416
370	20241115	151100	115414116	1885	1885	1885	1885	0
371	20241115	151000	115414116	1885	1885	1885	1885	0
372	20241115	150900	115414116	1885	1885	1885	1885	0
373	20241115	150800	115414116	1885	1881	1885	1878	1558
374	20241115	150700	112484923	1881	1881	1881	1881	0
375	20241115	150600	112484923	1881	1882	1882	1881	4422
376	20241115	150500	104162793	1894	1894	1894	1894	20
377	20241115	150400	104124913	1894	1882	1894	1882	8
378	20241115	150300	104109845	1882	1885	1885	1882	2300
379	20241115	150200	99780027	1885	1885	1885	1885	70
380	20241115	150100	99648077	1885	1885	1885	1884	5369
381	20241115	150000	89528142	1892	1893	1894	1892	422
382	20241115	145900	88729491	1885	1885	1885	1885	0
383	20241115	145800	88729491	1885	1885	1885	1885	0
384	20241115	145700	88729491	1885	1891	1891	1885	500
385	20241115	145600	87786217	1897	1897	1897	1897	0
386	20241115	145500	87786217	1897	1897	1897	1897	1
387	20241115	145400	87784320	1891	1891	1891	1891	0
388	20241115	145300	87784320	1891	1891	1891	1891	0
389	20241115	145200	87784320	1891	1891	1891	1891	50
390	20241115	145100	87689770	1890	1890	1890	1890	0
391	20241115	145000	87689770	1890	1890	1890	1890	1
392	20241115	144900	87687880	1898	1898	1898	1898	0
393	20241115	144800	87687880	1898	1898	1898	1898	0
394	20241115	144700	87687880	1898	1898	1898	1898	10
395	20241115	144600	87668900	1888	1888	1888	1888	0
396	20241115	144500	87668900	1888	1889	1889	1887	2036
397	20241115	144400	83825588	1887	1900	1900	1887	5000
398	20241115	144300	74384241	1916	1916	1916	1916	0
399	20241115	144200	74384241	1916	1910	1916	1900	4922
400	20241115	144100	65023836	1917	1917	1917	1917	0
401	20241115	144000	65023836	1917	1917	1917	1917	0
402	20241115	143900	65023836	1917	1917	1917	1917	0
403	20241115	143800	65023836	1917	1917	1917	1917	0
404	20241115	143700	65023836	1917	1917	1917	1917	1
405	20241115	143600	65021919	1910	1910	1910	1910	0
406	20241115	143500	65021919	1910	1910	1910	1910	0
407	20241115	143400	65021919	1910	1910	1910	1910	0
408	20241115	143300	65021919	1910	1910	1910	1910	0
409	20241115	143200	65021919	1910	1910	1910	1910	0
410	20241115	143100	65021919	1910	1910	1910	1910	0
411	20241115	143000	65021919	1910	1910	1910	1910	1
412	20241115	142900	65020009	1917	1917	1917	1917	0
413	20241115	142800	65020009	1917	1917	1917	1917	0
414	20241115	142700	65020009	1917	1917	1917	1917	0
415	20241115	142600	65020009	1917	1917	1917	1917	0
416	20241115	142500	65020009	1917	1917	1917	1917	0
417	20241115	142400	65020009	1917	1917	1917	1917	0
418	20241115	142300	65020009	1917	1917	1917	1917	8
419	20241115	142200	65004673	1913	1913	1913	1913	0
420	20241115	142100	65004673	1913	1913	1913	1913	0
421	20241115	142000	65004673	1913	1913	1913	1913	0
422	20241115	141900	65004673	1913	1913	1913	1913	0
423	20241115	141800	65004673	1913	1911	1913	1911	573
424	20241115	141700	63908592	1911	1911	1911	1911	0
425	20241115	141600	63908592	1911	1911	1911	1911	1
426	20241115	141500	63906681	1902	1902	1902	1902	0
427	20241115	141400	63906681	1902	1902	1902	1902	0
428	20241115	141300	63906681	1902	1902	1902	1902	1
429	20241115	141200	63904779	1902	1902	1902	1902	0
430	20241115	141100	63904779	1902	1902	1902	1902	0
431	20241115	141000	63904779	1902	1902	1902	1902	2
432	20241115	140900	63900975	1911	1911	1911	1911	0
433	20241115	140800	63900975	1911	1911	1911	1911	0
434	20241115	140700	63900975	1911	1911	1911	1911	0
435	20241115	140600	63900975	1911	1911	1911	1911	0
436	20241115	140500	63900975	1911	1911	1911	1911	0
437	20241115	140400	63900975	1911	1911	1911	1911	0
438	20241115	140300	63900975	1911	1911	1911	1911	0
439	20241115	140200	63900975	1911	1911	1911	1911	0
440	20241115	140100	63900975	1911	1911	1911	1911	0
441	20241115	140000	63900975	1911	1911	1911	1911	0
442	20241115	135900	63900975	1911	1911	1911	1911	0
443	20241115	135800	63900975	1911	1911	1911	1911	0
444	20241115	135700	63900975	1911	1911	1911	1911	0
445	20241115	135600	63900975	1911	1911	1911	1911	0
446	20241115	135500	63900975	1911	1911	1911	1911	0
447	20241115	135400	63900975	1911	1911	1911	1911	0
448	20241115	135300	63900975	1911	1911	1911	1911	0
449	20241115	135200	63900975	1911	1911	1911	1911	0
450	20241115	135100	63900975	1911	1911	1911	1911	0
451	20241115	135000	63900975	1911	1911	1911	1911	10
452	20241115	134900	63881865	1913	1913	1913	1913	0
453	20241115	134800	63881865	1913	1913	1913	1913	0
454	20241115	134700	63881865	1913	1913	1913	1913	0
455	20241115	134600	63881865	1913	1913	1913	1913	1
456	20241115	134500	63879952	1912	1912	1912	1912	0
457	20241115	134400	63879952	1912	1912	1912	1912	0
458	20241115	134300	63879952	1912	1912	1912	1912	0
459	20241115	134200	63879952	1912	1912	1912	1912	1
460	20241115	134100	63878040	1903	1903	1903	1903	0
461	20241115	134000	63878040	1903	1903	1903	1903	0
462	20241115	133900	63878040	1903	1903	1903	1903	251
463	20241115	133800	63400387	1913	1913	1913	1913	0
464	20241115	133700	63400387	1913	1913	1913	1913	0
465	20241115	133600	63400387	1913	1913	1913	1913	0
466	20241115	133500	63400387	1913	1913	1913	1913	0
467	20241115	133400	63400387	1913	1913	1913	1913	0
468	20241115	133300	63400387	1913	1913	1913	1913	1
469	20241115	133200	63398474	1901	1901	1901	1901	0
470	20241115	133100	63398474	1901	1901	1901	1901	0
471	20241115	133000	63398474	1901	1901	1901	1901	0
472	20241115	132900	63398474	1901	1901	1901	1901	1
473	20241115	132800	63396573	1903	1903	1903	1903	0
474	20241115	132700	63396573	1903	1903	1903	1903	0
475	20241115	132600	63396573	1903	1904	1904	1903	637
476	20241115	132500	62183825	1913	1913	1913	1913	0
477	20241115	132400	62183825	1913	1913	1913	1913	0
478	20241115	132300	62183825	1913	1913	1913	1913	0
479	20241115	132200	62183825	1913	1913	1913	1913	0
480	20241115	132100	62183825	1913	1913	1913	1913	1
481	20241115	132000	62181912	1914	1914	1914	1914	1
482	20241115	131900	62179998	1904	1904	1904	1904	0
483	20241115	131800	62179998	1904	1904	1904	1904	0
484	20241115	131700	62179998	1904	1904	1904	1904	0
485	20241115	131600	62179998	1904	1904	1904	1904	0
486	20241115	131500	62179998	1904	1904	1904	1904	0
487	20241115	131400	62179998	1904	1904	1904	1904	74
488	20241115	131300	62039102	1905	1905	1905	1905	0
489	20241115	131200	62039102	1905	1905	1905	1905	0
490	20241115	131100	62039102	1905	1905	1905	1905	0
491	20241115	131000	62039102	1905	1908	1908	1905	1451
492	20241115	130900	59273061	1919	1919	1919	1919	0
493	20241115	130800	59273061	1919	1919	1919	1919	0
494	20241115	130700	59273061	1919	1919	1919	1919	0
495	20241115	130600	59273061	1919	1914	1919	1914	2
496	20241115	130500	59269228	1919	1919	1919	1919	0
497	20241115	130400	59269228	1919	1919	1919	1919	0
498	20241115	130300	59269228	1919	1919	1919	1919	0
499	20241115	130200	59269228	1919	1919	1919	1919	0
500	20241115	130100	59269228	1919	1919	1919	1919	1
501	20241115	130000	59267309	1920	1920	1920	1920	0
502	20241115	125900	59267309	1920	1920	1920	1920	0
503	20241115	125800	59267309	1920	1920	1920	1920	0
504	20241115	125700	59267309	1920	1918	1920	1918	775
505	20241115	125600	57779623	1920	1910	1920	1910	6
506	20241115	125500	57768153	1922	1922	1922	1922	0
507	20241115	125400	57768153	1922	1922	1922	1922	39
508	20241115	125300	57693195	1914	1914	1914	1914	788
509	20241115	125200	56184963	1905	1905	1905	1905	1
510	20241115	125100	56183058	1905	1905	1905	1905	0
511	20241115	125000	56183058	1905	1905	1905	1905	0
512	20241115	124900	56183058	1905	1905	1905	1905	0
513	20241115	124800	56183058	1905	1905	1905	1905	1
514	20241115	124700	56181153	1914	1914	1914	1914	0
515	20241115	124600	56181153	1914	1914	1914	1914	0
516	20241115	124500	56181153	1914	1914	1914	1914	0
517	20241115	124400	56181153	1914	1914	1914	1914	0
518	20241115	124300	56181153	1914	1903	1914	1903	2
519	20241115	124200	56177336	1914	1903	1914	1903	2
520	20241115	124100	56173519	1911	1911	1911	1911	0
521	20241115	124000	56173519	1911	1911	1911	1911	0
522	20241115	123900	56173519	1911	1911	1911	1911	0
523	20241115	123800	56173519	1911	1911	1911	1911	0
524	20241115	123700	56173519	1911	1911	1911	1911	0
525	20241115	123600	56173519	1911	1911	1911	1911	0
526	20241115	123500	56173519	1911	1911	1911	1911	0
527	20241115	123400	56173519	1911	1911	1911	1911	0
528	20241115	123300	56173519	1911	1911	1911	1911	0
529	20241115	123200	56173519	1911	1911	1911	1911	0
530	20241115	123100	56173519	1911	1911	1911	1911	0
531	20241115	123000	56173519	1911	1911	1911	1911	58
532	20241115	122900	56062681	1911	1911	1911	1911	0
533	20241115	122800	56062681	1911	1910	1911	1910	303
534	20241115	122700	55483854	1910	1910	1910	1910	3
535	20241115	122600	55478124	1911	1911	1911	1911	28
536	20241115	122500	55424616	1904	1904	1904	1904	0
537	20241115	122400	55424616	1904	1904	1904	1904	0
538	20241115	122300	55424616	1904	1904	1904	1904	81
539	20241115	122200	55270392	1903	1903	1903	1903	0
540	20241115	122100	55270392	1903	1903	1903	1903	0
541	20241115	122000	55270392	1903	1903	1903	1903	115
542	20241115	121900	55051547	1903	1903	1903	1903	10
543	20241115	121800	55032517	1903	1903	1903	1903	1
544	20241115	121700	55030614	1902	1902	1902	1902	85
545	20241115	121600	54868944	1902	1902	1902	1902	0
546	20241115	121500	54868944	1902	1902	1902	1902	0
547	20241115	121400	54868944	1902	1902	1902	1902	0
548	20241115	121300	54868944	1902	1902	1902	1902	0
549	20241115	121200	54868944	1902	1902	1902	1902	1223
550	20241115	121100	52542798	1902	1902	1902	1902	0
551	20241115	121000	52542798	1902	1902	1902	1902	0
552	20241115	120900	52542798	1902	1902	1902	1902	0
553	20241115	120800	52542798	1902	1902	1902	1902	0
554	20241115	120700	52542798	1902	1902	1902	1902	0
555	20241115	120600	52542798	1902	1902	1902	1902	0
556	20241115	120500	52542798	1902	1902	1902	1902	0
557	20241115	120400	52542798	1902	1902	1902	1902	0
558	20241115	120300	52542798	1902	1902	1902	1902	1
559	20241115	120200	52540896	1885	1885	1885	1885	0
560	20241115	120100	52540896	1885	1885	1885	1885	0
561	20241115	120000	52540896	1885	1892	1892	1885	948
562	20241115	115900	50753902	1895	1895	1895	1895	982
563	20241115	115800	48893012	1895	1895	1895	1895	0
564	20241115	115700	48893012	1895	1895	1895	1895	26
565	20241115	115600	48843742	1895	1895	1895	1895	0
566	20241115	115500	48843742	1895	1895	1895	1895	0
567	20241115	115400	48843742	1895	1895	1895	1895	0
568	20241115	115300	48843742	1895	1895	1895	1895	0
569	20241115	115200	48843742	1895	1895	1895	1895	0
570	20241115	115100	48843742	1895	1895	1895	1895	1
571	20241115	115000	48841847	1895	1895	1895	1895	0
572	20241115	114900	48841847	1895	1895	1895	1895	0
573	20241115	114800	48841847	1895	1895	1895	1895	0
574	20241115	114700	48841847	1895	1895	1895	1895	0
575	20241115	114600	48841847	1895	1895	1895	1895	0
576	20241115	114500	48841847	1895	1895	1895	1895	0
577	20241115	114400	48841847	1895	1895	1895	1895	0
578	20241115	114300	48841847	1895	1895	1895	1895	0
579	20241115	114200	48841847	1895	1895	1895	1895	1
580	20241115	114100	48839952	1892	1892	1892	1892	0
581	20241115	114000	48839952	1892	1895	1895	1892	365
582	20241115	113900	48148304	1895	1895	1895	1895	1
583	20241115	113800	48146409	1906	1906	1906	1906	0
584	20241115	113700	48146409	1906	1906	1906	1906	1
585	20241115	113600	48144503	1900	1900	1900	1900	0
586	20241115	113500	48144503	1900	1900	1900	1900	0
587	20241115	113400	48144503	1900	1900	1900	1900	0
588	20241115	113300	48144503	1900	1901	1901	1900	20
589	20241115	113200	48106493	1903	1903	1903	1903	525
590	20241115	113100	47107418	1903	1903	1903	1903	0
591	20241115	113000	47107418	1903	1903	1903	1903	0
592	20241115	112900	47107418	1903	1903	1903	1903	0
593	20241115	112800	47107418	1903	1903	1903	1903	0
594	20241115	112700	47107418	1903	1903	1903	1903	0
595	20241115	112600	47107418	1903	1903	1903	1903	0
596	20241115	112500	47107418	1903	1903	1903	1903	0
597	20241115	112400	47107418	1903	1903	1903	1903	0
598	20241115	112300	47107418	1903	1903	1903	1903	1
599	20241115	112200	47105515	1894	1894	1895	1894	20
600	20241115	112100	47067634	1892	1892	1892	1892	1
601	20241115	112000	47065742	1889	1889	1889	1889	0
602	20241115	111900	47065742	1889	1889	1889	1889	0
603	20241115	111800	47065742	1889	1889	1889	1889	0
604	20241115	111700	47065742	1889	1889	1889	1889	0
605	20241115	111600	47065742	1889	1889	1889	1889	65
606	20241115	111500	46942957	1906	1906	1906	1906	0
607	20241115	111400	46942957	1906	1906	1906	1906	0
608	20241115	111300	46942957	1906	1906	1906	1906	0
609	20241115	111200	46942957	1906	1906	1906	1906	0
610	20241115	111100	46942957	1906	1906	1906	1906	0
611	20241115	111000	46942957	1906	1906	1906	1906	0
612	20241115	110900	46942957	1906	1906	1906	1906	0
613	20241115	110800	46942957	1906	1906	1906	1906	0
614	20241115	110700	46942957	1906	1906	1906	1906	1
615	20241115	110600	46941051	1910	1910	1910	1910	0
616	20241115	110500	46941051	1910	1910	1910	1910	0
617	20241115	110400	46941051	1910	1910	1910	1910	0
618	20241115	110300	46941051	1910	1910	1910	1910	0
619	20241115	110200	46941051	1910	1910	1910	1910	0
620	20241115	110100	46941051	1910	1910	1910	1910	0
621	20241115	110000	46941051	1910	1910	1910	1910	0
622	20241115	105900	46941051	1910	1910	1910	1910	0
623	20241115	105800	46941051	1910	1910	1910	1910	0
624	20241115	105700	46941051	1910	1910	1910	1910	0
625	20241115	105600	46941051	1910	1910	1910	1910	0
626	20241115	105500	46941051	1910	1910	1910	1910	0
627	20241115	105400	46941051	1910	1910	1910	1910	0
628	20241115	105300	46941051	1910	1910	1910	1910	1
629	20241115	105200	46939141	1901	1894	1901	1894	1205
630	20241115	105100	44655890	1894	1894	1894	1894	0
631	20241115	105000	44655890	1894	1894	1894	1894	0
632	20241115	104900	44655890	1894	1894	1894	1894	33
633	20241115	104800	44593388	1882	1882	1882	1882	0
634	20241115	104700	44593388	1882	1882	1882	1882	0
635	20241115	104600	44593388	1882	1882	1882	1882	0
636	20241115	104500	44593388	1882	1882	1882	1882	0
637	20241115	104400	44593388	1882	1882	1882	1882	0
638	20241115	104300	44593388	1882	1882	1882	1882	0
639	20241115	104200	44593388	1882	1882	1882	1882	0
640	20241115	104100	44593388	1882	1882	1882	1882	300
641	20241115	104000	44028788	1882	1882	1882	1882	0
642	20241115	103900	44028788	1882	1881	1894	1881	27
643	20241115	103800	43977857	1881	1881	1881	1881	4
644	20241115	103700	43970333	1882	1882	1882	1882	20
645	20241115	103600	43932693	1882	1896	1896	1882	31
646	20241115	103500	43873931	1896	1896	1896	1896	10
647	20241115	103400	43854971	1901	1901	1901	1901	0
648	20241115	103300	43854971	1901	1901	1901	1901	0
649	20241115	103200	43854971	1901	1901	1901	1901	0
650	20241115	103100	43854971	1901	1901	1901	1901	0
651	20241115	103000	43854971	1901	1901	1901	1901	0
652	20241115	102900	43854971	1901	1901	1901	1901	6
653	20241115	102800	43843565	1901	1901	1901	1901	1
654	20241115	102700	43841664	1881	1881	1881	1881	0
655	20241115	102600	43841664	1881	1881	1881	1881	0
656	20241115	102500	43841664	1881	1881	1881	1881	0
657	20241115	102400	43841664	1881	1881	1881	1881	0
658	20241115	102300	43841664	1881	1881	1881	1881	100
659	20241115	102200	43653564	1885	1885	1885	1885	0
660	20241115	102100	43653564	1885	1885	1885	1885	0
661	20241115	102000	43653564	1885	1885	1885	1885	0
662	20241115	101900	43653564	1885	1895	1895	1885	2774
663	20241115	101800	38414693	1895	1895	1895	1895	0
664	20241115	101700	38414693	1895	1896	1896	1895	31
665	20241115	101600	38355945	1927	1927	1927	1927	0
666	20241115	101500	38355945	1927	1927	1927	1927	0
667	20241115	101400	38355945	1927	1927	1927	1927	0
668	20241115	101300	38355945	1927	1927	1927	1927	0
669	20241115	101200	38355945	1927	1927	1927	1927	0
670	20241115	101100	38355945	1927	1927	1927	1927	0
671	20241115	101000	38355945	1927	1927	1927	1927	0
672	20241115	100900	38355945	1927	1927	1927	1927	0
673	20241115	100800	38355945	1927	1927	1927	1927	0
674	20241115	100700	38355945	1927	1927	1927	1927	1
675	20241115	100600	38354018	1895	1895	1895	1895	200
676	20241115	100500	37975018	1929	1895	1929	1895	2010
677	20241115	100400	34166034	1886	1886	1886	1886	0
678	20241115	100300	34166034	1886	1886	1886	1886	0
679	20241115	100200	34166034	1886	1886	1886	1886	0
680	20241115	100100	34166034	1886	1915	1915	1886	2000
681	20241115	100000	30348852	1929	1929	1929	1929	266
682	20241115	095900	29835738	1929	1929	1929	1929	213
683	20241115	095800	29424861	1915	1915	1915	1915	0
684	20241115	095700	29424861	1915	1919	1942	1915	3457
685	20241115	095600	22798576	1921	1923	1923	1921	455
686	20241115	095500	21924311	1944	1944	1944	1944	206
687	20241115	095400	21523847	1944	1944	1944	1944	500
688	20241115	095300	20551847	1944	1944	1944	1944	206
689	20241115	095200	20151383	1944	1944	1944	1944	0
690	20241115	095100	20151383	1944	1944	1944	1944	206
691	20241115	095000	19750919	1945	1945	1945	1945	0
692	20241115	094900	19750919	1945	1944	1945	1944	206
693	20241115	094800	19350396	1945	1945	1945	1945	0
694	20241115	094700	19350396	1945	1945	1945	1945	0
695	20241115	094600	19350396	1945	1945	1945	1945	205
696	20241115	094500	18951671	1950	1950	1950	1950	10
697	20241115	094400	18932171	1950	1949	1950	1949	200
698	20241115	094300	18542270	1950	1950	1950	1950	0
699	20241115	094200	18542270	1950	1949	1950	1949	10
700	20241115	094100	18522773	1949	1949	1949	1949	0
701	20241115	094000	18522773	1949	1949	1949	1949	1
702	20241115	093900	18520824	1914	1914	1914	1914	0
703	20241115	093800	18520824	1914	1951	1951	1914	14
704	20241115	093700	18493584	1953	1913	1953	1913	2
705	20241115	093600	18489718	1959	1959	1959	1959	0
706	20241115	093500	18489718	1959	1959	1959	1959	0
707	20241115	093400	18489718	1959	1950	1959	1949	157
708	20241115	093300	18183566	1950	1950	1950	1950	0
709	20241115	093200	18183566	1950	1940	1950	1940	15
710	20241115	093100	18154456	1940	1939	1940	1939	3446
711	20241115	093000	11469244	1940	1940	1940	1940	0
712	20241115	092900	11469244	1940	1901	1940	1901	160
713	20241115	092800	11159405	1910	1910	1910	1910	10
714	20241115	092700	11140305	1940	1939	1940	1939	149
715	20241115	092600	10851278	1915	1935	1939	1915	31
716	20241115	092500	10791539	1940	1936	1940	1936	147
717	20241115	092400	10506614	1940	1940	1940	1940	0
718	20241115	092300	10506614	1940	1938	1940	1938	150
719	20241115	092200	10215816	1938	1938	1938	1938	0
720	20241115	092100	10215816	1938	1907	1938	1907	3
721	20241115	092000	10210064	1940	1940	1940	1940	0
722	20241115	091900	10210064	1940	1940	1940	1940	0
723	20241115	091800	10210064	1940	1940	1940	1940	0
724	20241115	091700	10210064	1940	1940	1940	1940	0
725	20241115	091600	10210064	1940	1939	1940	1939	255
726	20241115	091500	9715390	1940	1940	1940	1940	0
727	20241115	091400	9715390	1940	1929	1940	1929	204
728	20241115	091300	9321809	1929	1929	1929	1929	2
729	20241115	091200	9317951	1867	1867	1867	1867	0
730	20241115	091100	9317951	1867	1867	1929	1867	977
731	20241115	091000	7483454	1867	1869	1869	1867	2409
732	20241115	090900	2985288	1898	1900	1900	1898	1216
733	20241115	090800	675302	1901	1901	1901	1901	0
734	20241115	090700	675302	1901	1901	1901	1900	142
735	20241115	090600	405410	1900	1900	1900	1900	8
736	20241115	090500	390210	1910	1910	1910	1910	0
737	20241115	090400	390210	1910	1910	1910	1910	0
738	20241115	090300	390210	1910	1910	1910	1910	50
739	20241115	090200	294710	1910	1910	1910	1910	0
740	20241115	090100	294710	1910	1910	1910	1910	0
741	20241115	090000	294710	1910	1900	1910	1900	155