KissMeData/114450/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201100	203552925	1868	1868	1868	1868	492
3	20241112	201000	203552925	1868	1868	1868	1868	0
4	20241112	200900	203552925	1868	1868	1868	1868	0
5	20241112	200800	203552925	1868	1868	1868	1868	0
6	20241112	200700	203552925	1868	1868	1868	1868	0
7	20241112	200600	203552925	1868	1868	1868	1868	0
8	20241112	200500	203552925	1868	1868	1868	1868	0
9	20241112	200400	203552925	1868	1868	1868	1868	0
10	20241112	200300	203552925	1868	1868	1868	1868	0
11	20241112	200200	203552925	1868	1868	1868	1868	0
12	20241112	200100	203552925	1868	1868	1868	1868	0
13	20241112	200000	203552925	1868	1868	1868	1868	0
14	20241112	195900	203552925	1868	1868	1868	1868	0
15	20241112	195800	203552925	1868	1868	1868	1868	0
16	20241112	195700	203552925	1868	1868	1868	1868	0
17	20241112	195600	203552925	1868	1868	1868	1868	0
18	20241112	195500	203552925	1868	1868	1868	1868	0
19	20241112	195400	203552925	1868	1868	1868	1868	0
20	20241112	195300	203552925	1868	1868	1868	1868	0
21	20241112	195200	203552925	1868	1868	1868	1868	0
22	20241112	195100	203552925	1868	1868	1868	1868	0
23	20241112	195000	203552925	1868	1868	1868	1868	0
24	20241112	194900	203552925	1868	1868	1868	1868	0
25	20241112	194800	203552925	1868	1868	1868	1868	0
26	20241112	194700	203552925	1868	1868	1868	1868	0
27	20241112	194600	203552925	1868	1868	1868	1868	0
28	20241112	194500	203552925	1868	1868	1868	1868	0
29	20241112	194400	203552925	1868	1868	1868	1868	0
30	20241112	194300	203552925	1868	1868	1868	1868	0
31	20241112	194200	203552925	1868	1868	1868	1868	0
32	20241112	194100	203552925	1868	1868	1868	1868	492
33	20241112	194000	203552925	1868	1868	1868	1868	0
34	20241112	193900	203552925	1868	1868	1868	1868	0
35	20241112	193800	203552925	1868	1868	1868	1868	0
36	20241112	193700	203552925	1868	1868	1868	1868	0
37	20241112	193600	203552925	1868	1868	1868	1868	0
38	20241112	193500	203552925	1868	1868	1868	1868	0
39	20241112	193400	203552925	1868	1868	1868	1868	0
40	20241112	193300	203552925	1868	1868	1868	1868	0
41	20241112	193200	203552925	1868	1868	1868	1868	0
42	20241112	193100	203552925	1868	1868	1868	1868	0
43	20241112	193000	203552925	1868	1868	1868	1868	0
44	20241112	192900	203552925	1868	1868	1868	1868	0
45	20241112	192800	203552925	1868	1868	1868	1868	0
46	20241112	192700	203552925	1868	1868	1868	1868	0
47	20241112	192600	203552925	1868	1868	1868	1868	0
48	20241112	192500	203552925	1868	1868	1868	1868	0
49	20241112	192400	203552925	1868	1868	1868	1868	0
50	20241112	192300	203552925	1868	1868	1868	1868	0
51	20241112	192200	203552925	1868	1868	1868	1868	0
52	20241112	192100	203552925	1868	1868	1868	1868	0
53	20241112	192000	203552925	1868	1868	1868	1868	0
54	20241112	191900	203552925	1868	1868	1868	1868	0
55	20241112	191800	203552925	1868	1868	1868	1868	0
56	20241112	191700	203552925	1868	1868	1868	1868	0
57	20241112	191600	203552925	1868	1868	1868	1868	0
58	20241112	191500	203552925	1868	1868	1868	1868	0
59	20241112	191400	203552925	1868	1868	1868	1868	0
60	20241112	191300	203552925	1868	1868	1868	1868	0
61	20241112	191200	203552925	1868	1868	1868	1868	0
62	20241112	191100	203552925	1868	1868	1868	1868	492
63	20241112	191000	203552925	1868	1868	1868	1868	0
64	20241112	190900	203552925	1868	1868	1868	1868	0
65	20241112	190800	203552925	1868	1868	1868	1868	0
66	20241112	190700	203552925	1868	1868	1868	1868	0
67	20241112	190600	203552925	1868	1868	1868	1868	0
68	20241112	190500	203552925	1868	1868	1868	1868	0
69	20241112	190400	203552925	1868	1868	1868	1868	0
70	20241112	190300	203552925	1868	1868	1868	1868	0
71	20241112	190200	203552925	1868	1868	1868	1868	0
72	20241112	190100	203552925	1868	1868	1868	1868	0
73	20241112	190000	203552925	1868	1868	1868	1868	0
74	20241112	185900	203552925	1868	1868	1868	1868	0
75	20241112	185800	203552925	1868	1868	1868	1868	0
76	20241112	185700	203552925	1868	1868	1868	1868	0
77	20241112	185600	203552925	1868	1868	1868	1868	0
78	20241112	185500	203552925	1868	1868	1868	1868	0
79	20241112	185400	203552925	1868	1868	1868	1868	0
80	20241112	185300	203552925	1868	1868	1868	1868	0
81	20241112	185200	203552925	1868	1868	1868	1868	0
82	20241112	185100	203552925	1868	1868	1868	1868	0
83	20241112	185000	203552925	1868	1868	1868	1868	0
84	20241112	184900	203552925	1868	1868	1868	1868	0
85	20241112	184800	203552925	1868	1868	1868	1868	0
86	20241112	184700	203552925	1868	1868	1868	1868	0
87	20241112	184600	203552925	1868	1868	1868	1868	0
88	20241112	184500	203552925	1868	1868	1868	1868	0
89	20241112	184400	203552925	1868	1868	1868	1868	0
90	20241112	184300	203552925	1868	1868	1868	1868	0
91	20241112	184200	203552925	1868	1868	1868	1868	0
92	20241112	184100	203552925	1868	1868	1868	1868	492
93	20241112	184000	203552925	1868	1868	1868	1868	0
94	20241112	183900	203552925	1868	1868	1868	1868	0
95	20241112	183800	203552925	1868	1868	1868	1868	0
96	20241112	183700	203552925	1868	1868	1868	1868	0
97	20241112	183600	203552925	1868	1868	1868	1868	0
98	20241112	183500	203552925	1868	1868	1868	1868	0
99	20241112	183400	203552925	1868	1868	1868	1868	0
100	20241112	183300	203552925	1868	1868	1868	1868	0
101	20241112	183200	203552925	1868	1868	1868	1868	0
102	20241112	183100	203552925	1868	1868	1868	1868	0
103	20241112	183000	203552925	1868	1868	1868	1868	0
104	20241112	182900	203552925	1868	1868	1868	1868	0
105	20241112	182800	203552925	1868	1868	1868	1868	0
106	20241112	182700	203552925	1868	1868	1868	1868	0
107	20241112	182600	203552925	1868	1868	1868	1868	0
108	20241112	182500	203552925	1868	1868	1868	1868	0
109	20241112	182400	203552925	1868	1868	1868	1868	0
110	20241112	182300	203552925	1868	1868	1868	1868	0
111	20241112	182200	203552925	1868	1868	1868	1868	0
112	20241112	182100	203552925	1868	1868	1868	1868	0
113	20241112	182000	203552925	1868	1868	1868	1868	0
114	20241112	181900	203552925	1868	1868	1868	1868	0
115	20241112	181800	203552925	1868	1868	1868	1868	0
116	20241112	181700	203552925	1868	1868	1868	1868	0
117	20241112	181600	203552925	1868	1868	1868	1868	0
118	20241112	181500	203552925	1868	1868	1868	1868	0
119	20241112	181400	203552925	1868	1868	1868	1868	0
120	20241112	181300	203552925	1868	1868	1868	1868	0
121	20241112	181200	203552925	1868	1868	1868	1868	0
122	20241112	181100	203552925	1868	1868	1868	1868	492
123	20241112	181000	203552925	1868	1868	1868	1868	0
124	20241112	180900	203552925	1868	1868	1868	1868	0
125	20241112	180800	203552925	1868	1868	1868	1868	0
126	20241112	180700	203552925	1868	1868	1868	1868	0
127	20241112	180600	203552925	1868	1868	1868	1868	0
128	20241112	180500	203552925	1868	1868	1868	1868	0
129	20241112	180400	203552925	1868	1868	1868	1868	0
130	20241112	180300	203552925	1868	1868	1868	1868	0
131	20241112	180200	203552925	1868	1868	1868	1868	0
132	20241112	180100	203552925	1868	1868	1868	1868	0
133	20241112	180000	203552925	1868	1868	1868	1868	0
134	20241112	175900	203552925	1868	1868	1868	1868	0
135	20241112	175800	203552925	1868	1868	1868	1868	0
136	20241112	175700	203552925	1868	1868	1868	1868	0
137	20241112	175600	203552925	1868	1868	1868	1868	0
138	20241112	175500	203552925	1868	1868	1868	1868	0
139	20241112	175400	203552925	1868	1868	1868	1868	0
140	20241112	175300	203552925	1868	1868	1868	1868	0
141	20241112	175200	203552925	1868	1868	1868	1868	0
142	20241112	175100	203552925	1868	1868	1868	1868	0
143	20241112	175000	203552925	1868	1868	1868	1868	0
144	20241112	174900	203552925	1868	1868	1868	1868	0
145	20241112	174800	203552925	1868	1868	1868	1868	0
146	20241112	174700	203552925	1868	1868	1868	1868	0
147	20241112	174600	203552925	1868	1868	1868	1868	0
148	20241112	174500	203552925	1868	1868	1868	1868	0
149	20241112	174400	203552925	1868	1868	1868	1868	0
150	20241112	174300	203552925	1868	1868	1868	1868	0
151	20241112	174200	203552925	1868	1868	1868	1868	0
152	20241112	174100	203552925	1868	1868	1868	1868	492
153	20241112	174000	203552925	1868	1868	1868	1868	0
154	20241112	173900	203552925	1868	1868	1868	1868	0
155	20241112	173800	203552925	1868	1868	1868	1868	0
156	20241112	173700	203552925	1868	1868	1868	1868	0
157	20241112	173600	203552925	1868	1868	1868	1868	0
158	20241112	173500	203552925	1868	1868	1868	1868	0
159	20241112	173400	203552925	1868	1868	1868	1868	0
160	20241112	173300	203552925	1868	1868	1868	1868	0
161	20241112	173200	203552925	1868	1868	1868	1868	0
162	20241112	173100	203552925	1868	1868	1868	1868	0
163	20241112	173000	203552925	1868	1868	1868	1868	0
164	20241112	172900	203552925	1868	1868	1868	1868	0
165	20241112	172800	203552925	1868	1868	1868	1868	0
166	20241112	172700	203552925	1868	1868	1868	1868	0
167	20241112	172600	203552925	1868	1868	1868	1868	0
168	20241112	172500	203552925	1868	1868	1868	1868	0
169	20241112	172400	203552925	1868	1868	1868	1868	0
170	20241112	172300	203552925	1868	1868	1868	1868	0
171	20241112	172200	203552925	1868	1868	1868	1868	0
172	20241112	172100	203552925	1868	1868	1868	1868	0
173	20241112	172000	203552925	1868	1868	1868	1868	0
174	20241112	171900	203552925	1868	1868	1868	1868	0
175	20241112	171800	203552925	1868	1868	1868	1868	0
176	20241112	171700	203552925	1868	1868	1868	1868	0
177	20241112	171600	203552925	1868	1868	1868	1868	0
178	20241112	171500	203552925	1868	1868	1868	1868	0
179	20241112	171400	203552925	1868	1868	1868	1868	0
180	20241112	171300	203552925	1868	1868	1868	1868	0
181	20241112	171200	203552925	1868	1868	1868	1868	0
182	20241112	171100	203552925	1868	1868	1868	1868	492
183	20241112	171000	203552925	1868	1868	1868	1868	0
184	20241112	170900	203552925	1868	1868	1868	1868	0
185	20241112	170800	203552925	1868	1868	1868	1868	0
186	20241112	170700	203552925	1868	1868	1868	1868	0
187	20241112	170600	203552925	1868	1868	1868	1868	0
188	20241112	170500	203552925	1868	1868	1868	1868	0
189	20241112	170400	203552925	1868	1868	1868	1868	0
190	20241112	170300	203552925	1868	1868	1868	1868	0
191	20241112	170200	203552925	1868	1868	1868	1868	0
192	20241112	170100	203552925	1868	1868	1868	1868	0
193	20241112	170000	203552925	1868	1868	1868	1868	0
194	20241112	165900	203552925	1868	1868	1868	1868	0
195	20241112	165800	203552925	1868	1868	1868	1868	0
196	20241112	165700	203552925	1868	1868	1868	1868	0
197	20241112	165600	203552925	1868	1868	1868	1868	0
198	20241112	165500	203552925	1868	1868	1868	1868	0
199	20241112	165400	203552925	1868	1868	1868	1868	0
200	20241112	165300	203552925	1868	1868	1868	1868	0
201	20241112	165200	203552925	1868	1868	1868	1868	0
202	20241112	165100	203552925	1868	1868	1868	1868	0
203	20241112	165000	203552925	1868	1868	1868	1868	0
204	20241112	164900	203552925	1868	1868	1868	1868	0
205	20241112	164800	203552925	1868	1868	1868	1868	0
206	20241112	164700	203552925	1868	1868	1868	1868	0
207	20241112	164600	203552925	1868	1868	1868	1868	0
208	20241112	164500	203552925	1868	1868	1868	1868	0
209	20241112	164400	203552925	1868	1868	1868	1868	0
210	20241112	164300	203552925	1868	1868	1868	1868	0
211	20241112	164200	203552925	1868	1868	1868	1868	0
212	20241112	164100	203552925	1868	1868	1868	1868	492
213	20241112	164000	203552925	1868	1868	1868	1868	0
214	20241112	163900	203552925	1868	1868	1868	1868	0
215	20241112	163800	203552925	1868	1868	1868	1868	0
216	20241112	163700	203552925	1868	1868	1868	1868	0
217	20241112	163600	203552925	1868	1868	1868	1868	0
218	20241112	163500	203552925	1868	1868	1868	1868	0
219	20241112	163400	203552925	1868	1868	1868	1868	0
220	20241112	163300	203552925	1868	1868	1868	1868	0
221	20241112	163200	203552925	1868	1868	1868	1868	0
222	20241112	163100	203552925	1868	1868	1868	1868	0
223	20241112	163000	203552925	1868	1868	1868	1868	0
224	20241112	162900	203552925	1868	1868	1868	1868	0
225	20241112	162800	203552925	1868	1868	1868	1868	0
226	20241112	162700	203552925	1868	1868	1868	1868	0
227	20241112	162600	203552925	1868	1868	1868	1868	0
228	20241112	162500	203552925	1868	1868	1868	1868	0
229	20241112	162400	203552925	1868	1868	1868	1868	0
230	20241112	162300	203552925	1868	1868	1868	1868	0
231	20241112	162200	203552925	1868	1868	1868	1868	0
232	20241112	162100	203552925	1868	1868	1868	1868	0
233	20241112	162000	203552925	1868	1868	1868	1868	0
234	20241112	161900	203552925	1868	1868	1868	1868	0
235	20241112	161800	203552925	1868	1868	1868	1868	0
236	20241112	161700	203552925	1868	1868	1868	1868	0
237	20241112	161600	203552925	1868	1868	1868	1868	0
238	20241112	161500	203552925	1868	1868	1868	1868	0
239	20241112	161400	203552925	1868	1868	1868	1868	0
240	20241112	161300	203552925	1868	1868	1868	1868	0
241	20241112	161200	203552925	1868	1868	1868	1868	0
242	20241112	161100	203552925	1868	1868	1868	1868	492
243	20241112	161000	203552925	1868	1868	1868	1868	0
244	20241112	160900	203552925	1868	1868	1868	1868	0
245	20241112	160800	203552925	1868	1868	1868	1868	0
246	20241112	160700	203552925	1868	1868	1868	1868	0
247	20241112	160600	203552925	1868	1868	1868	1868	0
248	20241112	160500	203552925	1868	1868	1868	1868	0
249	20241112	160400	203552925	1868	1868	1868	1868	0
250	20241112	160300	203552925	1868	1868	1868	1868	0
251	20241112	160200	203552925	1868	1868	1868	1868	0
252	20241112	160100	203552925	1868	1868	1868	1868	0
253	20241112	160000	203552925	1868	1868	1868	1868	0
254	20241112	155900	203552925	1868	1868	1868	1868	0
255	20241112	155800	203552925	1868	1868	1868	1868	0
256	20241112	155700	203552925	1868	1868	1868	1868	0
257	20241112	155600	203552925	1868	1868	1868	1868	0
258	20241112	155500	203552925	1868	1868	1868	1868	0
259	20241112	155400	203552925	1868	1868	1868	1868	0
260	20241112	155300	203552925	1868	1868	1868	1868	0
261	20241112	155200	203552925	1868	1868	1868	1868	0
262	20241112	155100	203552925	1868	1868	1868	1868	0
263	20241112	155000	203552925	1868	1868	1868	1868	0
264	20241112	154900	203552925	1868	1868	1868	1868	0
265	20241112	154800	203552925	1868	1868	1868	1868	0
266	20241112	154700	203552925	1868	1868	1868	1868	0
267	20241112	154600	203552925	1868	1868	1868	1868	0
268	20241112	154500	203552925	1868	1868	1868	1868	0
269	20241112	154400	203552925	1868	1868	1868	1868	0
270	20241112	154300	203552925	1868	1868	1868	1868	0
271	20241112	154200	203552925	1868	1868	1868	1868	0
272	20241112	154100	203552925	1868	1868	1868	1868	492
273	20241112	154000	203552925	1868	1868	1868	1868	0
274	20241112	153900	203552925	1868	1868	1868	1868	0
275	20241112	153800	203552925	1868	1868	1868	1868	0
276	20241112	153700	203552925	1868	1868	1868	1868	0
277	20241112	153600	203552925	1868	1868	1868	1868	0
278	20241112	153500	203552925	1868	1868	1868	1868	0
279	20241112	153400	203552925	1868	1868	1868	1868	0
280	20241112	153300	203552925	1868	1868	1868	1868	0
281	20241112	153200	203552925	1868	1868	1868	1868	0
282	20241112	153100	203552925	1868	1868	1868	1868	0
283	20241112	153000	203552925	1868	1868	1868	1868	492
284	20241112	152900	202633869	1873	1873	1873	1873	0
285	20241112	152800	202633869	1873	1873	1873	1873	0
286	20241112	152700	202633869	1873	1873	1873	1873	0
287	20241112	152600	202633869	1873	1873	1873	1873	0
288	20241112	152500	202633869	1873	1873	1873	1873	0
289	20241112	152400	202633869	1873	1873	1873	1873	0
290	20241112	152300	202633869	1873	1873	1873	1873	0
291	20241112	152200	202633869	1873	1873	1873	1873	0
292	20241112	152100	202633869	1873	1873	1873	1873	0
293	20241112	152000	202633869	1873	1873	1873	1873	0
294	20241112	151900	202633869	1873	1873	1873	1873	94
295	20241112	151800	202457807	1870	1870	1870	1870	1
296	20241112	151700	202455937	1873	1873	1873	1873	104
297	20241112	151600	202261145	1873	1873	1873	1873	1
298	20241112	151500	202259272	1873	1872	1873	1872	62
299	20241112	151400	202143207	1868	1863	1868	1863	67
300	20241112	151300	202018381	1862	1862	1862	1862	0
301	20241112	151200	202018381	1862	1862	1862	1862	61
302	20241112	151100	201904799	1873	1873	1873	1863	410
303	20241112	151000	201139869	1873	1873	1873	1873	0
304	20241112	150900	201139869	1873	1873	1873	1873	0
305	20241112	150800	201139869	1873	1873	1873	1873	0
306	20241112	150700	201139869	1873	1873	1873	1873	247
307	20241112	150600	200677238	1873	1873	1873	1873	0
308	20241112	150500	200677238	1873	1873	1873	1873	1
309	20241112	150400	200675365	1861	1861	1861	1861	0
310	20241112	150300	200675365	1861	1861	1861	1861	0
311	20241112	150200	200675365	1861	1862	1862	1861	322
312	20241112	150100	200075905	1861	1861	1861	1861	0
313	20241112	150000	200075905	1861	1861	1861	1861	12
314	20241112	145900	200053573	1861	1861	1861	1861	0
315	20241112	145800	200053573	1861	1859	1861	1859	243
316	20241112	145700	199601436	1861	1861	1861	1859	421
317	20241112	145600	198818097	1860	1873	1873	1860	289
318	20241112	145500	198279856	1860	1873	1873	1860	1024
319	20241112	145400	196372145	1873	1873	1873	1873	25
320	20241112	145300	196325320	1870	1870	1873	1869	598
321	20241112	145200	195206959	1870	1873	1873	1870	1033
322	20241112	145100	193273516	1873	1873	1873	1873	0
323	20241112	145000	193273516	1873	1875	1875	1873	151
324	20241112	144900	192990568	1875	1875	1875	1875	1446
325	20241112	144800	190279318	1875	1875	1875	1875	0
326	20241112	144700	190279318	1875	1880	1880	1875	382
327	20241112	144600	189562308	1894	1894	1894	1894	0
328	20241112	144500	189562308	1894	1894	1894	1894	32
329	20241112	144400	189501700	1880	1880	1880	1880	0
330	20241112	144300	189501700	1880	1880	1880	1880	0
331	20241112	144200	189501700	1880	1880	1880	1880	0
332	20241112	144100	189501700	1880	1880	1880	1880	123
333	20241112	144000	189270460	1891	1891	1891	1891	151
334	20241112	143900	188984919	1892	1892	1892	1892	70
335	20241112	143800	188852479	1892	1892	1892	1892	10
336	20241112	143700	188833559	1892	1892	1892	1892	0
337	20241112	143600	188833559	1892	1892	1892	1892	1
338	20241112	143500	188831667	1875	1875	1875	1875	337
339	20241112	143400	188199792	1873	1873	1873	1873	0
340	20241112	143300	188199792	1873	1873	1873	1873	0
341	20241112	143200	188199792	1873	1887	1887	1873	3330
342	20241112	143100	181924594	1899	1899	1899	1899	26
343	20241112	143000	181875220	1899	1899	1899	1899	0
344	20241112	142900	181875220	1899	1899	1899	1899	0
345	20241112	142800	181875220	1899	1899	1899	1899	1
346	20241112	142700	181873321	1899	1900	1901	1886	2752
347	20241112	142600	176682078	1886	1886	1886	1886	0
348	20241112	142500	176682078	1886	1886	1886	1886	0
349	20241112	142400	176682078	1886	1886	1886	1886	0
350	20241112	142300	176682078	1886	1887	1887	1886	622
351	20241112	142200	175508924	1901	1901	1901	1901	0
352	20241112	142100	175508924	1901	1890	1901	1890	21
353	20241112	142000	175469223	1886	1886	1886	1886	0
354	20241112	141900	175469223	1886	1888	1888	1886	300
355	20241112	141800	174903168	1889	1889	1889	1889	0
356	20241112	141700	174903168	1889	1889	1889	1889	38
357	20241112	141600	174831386	1890	1890	1890	1890	25
358	20241112	141500	174784136	1889	1893	1893	1889	5572
359	20241112	141400	164237408	1893	1893	1893	1893	0
360	20241112	141300	164237408	1893	1893	1893	1893	0
361	20241112	141200	164237408	1893	1893	1893	1893	0
362	20241112	141100	164237408	1893	1893	1893	1893	0
363	20241112	141000	164237408	1893	1893	1893	1893	0
364	20241112	140900	164237408	1893	1893	1893	1893	0
365	20241112	140800	164237408	1893	1893	1893	1893	0
366	20241112	140700	164237408	1893	1893	1893	1893	0
367	20241112	140600	164237408	1893	1893	1893	1892	356
368	20241112	140500	163563605	1894	1895	1895	1894	4
369	20241112	140400	163556027	1895	1895	1895	1895	35
370	20241112	140300	163489702	1895	1895	1895	1895	0
371	20241112	140200	163489702	1895	1895	1895	1895	265
372	20241112	140100	162987527	1895	1895	1895	1895	0
373	20241112	140000	162987527	1895	1900	1900	1895	50
374	20241112	135900	162892562	1900	1900	1900	1900	0
375	20241112	135800	162892562	1900	1900	1900	1900	9
376	20241112	135700	162875462	1900	1900	1900	1900	1
377	20241112	135600	162873562	1893	1893	1893	1893	10
378	20241112	135500	162854632	1902	1902	1902	1902	105
379	20241112	135400	162654922	1904	1904	1904	1904	0
380	20241112	135300	162654922	1904	1904	1904	1904	0
381	20241112	135200	162654922	1904	1904	1904	1904	0
382	20241112	135100	162654922	1904	1904	1904	1904	0
383	20241112	135000	162654922	1904	1904	1904	1904	0
384	20241112	134900	162654922	1904	1904	1904	1904	0
385	20241112	134800	162654922	1904	1904	1904	1904	0
386	20241112	134700	162654922	1904	1904	1904	1904	0
387	20241112	134600	162654922	1904	1904	1904	1904	0
388	20241112	134500	162654922	1904	1904	1904	1904	100
389	20241112	134400	162464522	1905	1899	1905	1899	1000
390	20241112	134300	160562762	1899	1899	1899	1899	0
391	20241112	134200	160562762	1899	1899	1899	1899	0
392	20241112	134100	160562762	1899	1899	1899	1899	0
393	20241112	134000	160562762	1899	1899	1899	1899	0
394	20241112	133900	160562762	1899	1899	1899	1899	10
395	20241112	133800	160543772	1899	1899	1899	1899	200
396	20241112	133700	160163972	1899	1899	1899	1899	116
397	20241112	133600	159943688	1899	1899	1899	1899	3
398	20241112	133500	159937991	1899	1899	1899	1899	0
399	20241112	133400	159937991	1899	1899	1899	1899	500
400	20241112	133300	158988491	1899	1899	1899	1899	5
401	20241112	133200	158978996	1900	1900	1900	1900	0
402	20241112	133100	158978996	1900	1899	1900	1899	500
403	20241112	133000	158029096	1902	1902	1902	1902	0
404	20241112	132900	158029096	1902	1902	1902	1902	0
405	20241112	132800	158029096	1902	1902	1902	1902	0
406	20241112	132700	158029096	1902	1902	1902	1893	167
407	20241112	132600	157712947	1893	1893	1893	1893	0
408	20241112	132500	157712947	1893	1893	1893	1893	0
409	20241112	132400	157712947	1893	1894	1894	1893	101
410	20241112	132300	157521746	1905	1905	1905	1905	0
411	20241112	132200	157521746	1905	1905	1905	1905	10
412	20241112	132100	157502696	1905	1905	1905	1905	0
413	20241112	132000	157502696	1905	1905	1905	1905	0
414	20241112	131900	157502696	1905	1905	1905	1905	0
415	20241112	131800	157502696	1905	1895	1905	1893	178
416	20241112	131700	157165530	1894	1897	1897	1894	727
417	20241112	131600	155787373	1908	1908	1908	1908	0
418	20241112	131500	155787373	1908	1908	1908	1908	0
419	20241112	131400	155787373	1908	1908	1908	1908	0
420	20241112	131300	155787373	1908	1908	1908	1908	0
421	20241112	131200	155787373	1908	1908	1908	1908	7
422	20241112	131100	155774017	1908	1909	1909	1900	182
423	20241112	131000	155427826	1909	1904	1909	1904	10
424	20241112	130900	155408743	1901	1901	1901	1901	0
425	20241112	130800	155408743	1901	1901	1901	1901	0
426	20241112	130700	155408743	1901	1901	1901	1901	34
427	20241112	130600	155344109	1901	1900	1901	1900	925
428	20241112	130500	153586606	1900	1900	1900	1900	30
429	20241112	130400	153529606	1900	1900	1900	1900	9
430	20241112	130300	153512506	1900	1900	1900	1900	13
431	20241112	130200	153487806	1900	1900	1900	1900	37
432	20241112	130100	153417506	1900	1900	1900	1900	0
433	20241112	130000	153417506	1900	1900	1900	1900	0
434	20241112	125900	153417506	1900	1900	1900	1900	0
435	20241112	125800	153417506	1900	1900	1900	1900	0
436	20241112	125700	153417506	1900	1900	1900	1900	0
437	20241112	125600	153417506	1900	1900	1900	1900	0
438	20241112	125500	153417506	1900	1900	1900	1900	0
439	20241112	125400	153417506	1900	1900	1900	1900	0
440	20241112	125300	153417506	1900	1900	1900	1900	0
441	20241112	125200	153417506	1900	1895	1900	1895	110
442	20241112	125100	153209047	1895	1895	1895	1895	47
443	20241112	125000	153119982	1900	1900	1900	1900	0
444	20241112	124900	153119982	1900	1896	1900	1896	432
445	20241112	124800	152300564	1896	1896	1896	1896	2
446	20241112	124700	152296772	1897	1897	1897	1897	0
447	20241112	124600	152296772	1897	1897	1897	1897	1
448	20241112	124500	152294875	1897	1897	1897	1897	53
449	20241112	124400	152194334	1897	1890	1897	1890	60
450	20241112	124300	152080864	1897	1900	1900	1897	50
451	20241112	124200	151985924	1900	1898	1900	1898	43
452	20241112	124100	151904286	1898	1898	1898	1898	30
453	20241112	124000	151847346	1899	1899	1899	1899	0
454	20241112	123900	151847346	1899	1899	1899	1899	0
455	20241112	123800	151847346	1899	1899	1899	1899	56
456	20241112	123700	151741002	1888	1888	1888	1888	0
457	20241112	123600	151741002	1888	1888	1888	1888	584
458	20241112	123500	150638410	1900	1900	1900	1900	53
459	20241112	123400	150537710	1888	1888	1888	1888	0
460	20241112	123300	150537710	1888	1901	1901	1888	206
461	20241112	123200	150148054	1900	1900	1900	1900	20
462	20241112	123100	150110054	1900	1892	1900	1892	672
463	20241112	123000	148834539	1889	1889	1889	1889	1
464	20241112	122900	148832650	1875	1875	1875	1875	0
465	20241112	122800	148832650	1875	1875	1875	1875	0
466	20241112	122700	148832650	1875	1875	1875	1875	0
467	20241112	122600	148832650	1875	1874	1878	1872	9303
468	20241112	122500	131395137	1875	1896	1896	1875	6687
469	20241112	122400	118822108	1903	1903	1903	1903	0
470	20241112	122300	118822108	1903	1903	1903	1903	1
471	20241112	122200	118820205	1896	1901	1901	1896	2211
472	20241112	122100	114619055	1901	1901	1901	1901	1016
473	20241112	122000	112687639	1901	1901	1901	1901	140
474	20241112	121900	112421499	1900	1900	1900	1900	0
475	20241112	121800	112421499	1900	1900	1900	1900	401
476	20241112	121700	111659599	1901	1901	1901	1901	0
477	20241112	121600	111659599	1901	1902	1902	1901	1054
478	20241112	121500	109655935	1904	1904	1904	1904	1
479	20241112	121400	109654031	1902	1903	1903	1902	401
480	20241112	121300	108890949	1904	1904	1904	1904	160
481	20241112	121200	108586309	1910	1910	1910	1910	0
482	20241112	121100	108586309	1910	1910	1910	1910	0
483	20241112	121000	108586309	1910	1910	1910	1910	0
484	20241112	120900	108586309	1910	1910	1910	1910	0
485	20241112	120800	108586309	1910	1910	1910	1910	0
486	20241112	120700	108586309	1910	1909	1910	1909	53
487	20241112	120600	108485131	1905	1905	1905	1905	0
488	20241112	120500	108485131	1905	1905	1905	1905	332
489	20241112	120400	107852671	1905	1905	1905	1905	0
490	20241112	120300	107852671	1905	1905	1905	1905	0
491	20241112	120200	107852671	1905	1905	1905	1905	0
492	20241112	120100	107852671	1905	1905	1905	1905	69
493	20241112	120000	107721226	1904	1904	1904	1904	0
494	20241112	115900	107721226	1904	1904	1904	1904	0
495	20241112	115800	107721226	1904	1904	1904	1904	0
496	20241112	115700	107721226	1904	1904	1904	1904	1168
497	20241112	115600	105497354	1902	1906	1906	1902	194
498	20241112	115500	105128208	1904	1910	1910	1904	2700
499	20241112	115400	99973040	1914	1910	1914	1910	14
500	20241112	115300	99946296	1910	1910	1910	1910	1
501	20241112	115200	99944386	1914	1914	1914	1914	58
502	20241112	115100	99833374	1911	1911	1911	1911	0
503	20241112	115000	99833374	1911	1911	1911	1911	65
504	20241112	114900	99709159	1912	1912	1912	1912	0
505	20241112	114800	99709159	1912	1913	1913	1912	7
506	20241112	114700	99695774	1913	1914	1914	1913	13
507	20241112	114600	99670900	1914	1915	1915	1913	69
508	20241112	114500	99538777	1910	1914	1914	1910	889
509	20241112	114400	97840649	1915	1915	1915	1915	2
510	20241112	114300	97836819	1911	1911	1911	1911	0
511	20241112	114200	97836819	1911	1911	1911	1911	0
512	20241112	114100	97836819	1911	1911	1911	1911	0
513	20241112	114000	97836819	1911	1911	1911	1911	130
514	20241112	113900	97588389	1911	1911	1911	1911	0
515	20241112	113800	97588389	1911	1911	1911	1911	0
516	20241112	113700	97588389	1911	1911	1911	1911	0
517	20241112	113600	97588389	1911	1911	1911	1911	0
518	20241112	113500	97588389	1911	1911	1911	1911	0
519	20241112	113400	97588389	1911	1911	1911	1911	354
520	20241112	113300	96911895	1915	1912	1915	1911	717
521	20241112	113200	95541554	1911	1911	1911	1911	1984
522	20241112	113100	91750130	1911	1911	1911	1911	250
523	20241112	113000	91272380	1911	1914	1914	1911	888
524	20241112	112900	89575354	1914	1914	1914	1914	42
525	20241112	112800	89494966	1914	1914	1914	1914	40
526	20241112	112700	89418406	1911	1911	1911	1911	0
527	20241112	112600	89418406	1911	1912	1912	1911	1950
528	20241112	112500	85691775	1913	1914	1914	1913	105
529	20241112	112400	85490819	1915	1915	1915	1915	3
530	20241112	112300	85485074	1915	1916	1916	1915	44
531	20241112	112200	85400811	1915	1915	1915	1915	0
532	20241112	112100	85400811	1915	1917	1917	1915	193
533	20241112	112000	85031196	1918	1919	1919	1918	69
534	20241112	111900	84898850	1919	1919	1919	1919	0
535	20241112	111800	84898850	1919	1919	1919	1918	10
536	20241112	111700	84879662	1919	1918	1919	1916	370
537	20241112	111600	84170468	1919	1920	1920	1919	28
538	20241112	111500	84116733	1926	1926	1926	1926	0
539	20241112	111400	84116733	1926	1926	1926	1926	12
540	20241112	111300	84093621	1919	1919	1919	1919	349
541	20241112	111200	83423890	1919	1919	1919	1919	0
542	20241112	111100	83423890	1919	1919	1919	1919	0
543	20241112	111000	83423890	1919	1919	1919	1919	3
544	20241112	110900	83418133	1918	1918	1918	1918	0
545	20241112	110800	83418133	1918	1918	1918	1918	0
546	20241112	110700	83418133	1918	1918	1918	1918	0
547	20241112	110600	83418133	1918	1918	1918	1918	0
548	20241112	110500	83418133	1918	1918	1918	1918	95
549	20241112	110400	83235923	1918	1918	1918	1918	0
550	20241112	110300	83235923	1918	1918	1918	1918	0
551	20241112	110200	83235923	1918	1918	1918	1918	0
552	20241112	110100	83235923	1918	1918	1918	1918	0
553	20241112	110000	83235923	1918	1921	1921	1918	2947
554	20241112	105900	77577906	1927	1922	1927	1922	88
555	20241112	105800	77408615	1927	1927	1927	1927	0
556	20241112	105700	77408615	1927	1927	1927	1927	0
557	20241112	105600	77408615	1927	1927	1927	1927	0
558	20241112	105500	77408615	1927	1927	1927	1927	1
559	20241112	105400	77406688	1923	1923	1923	1923	0
560	20241112	105300	77406688	1923	1923	1923	1923	0
561	20241112	105200	77406688	1923	1924	1924	1923	14
562	20241112	105100	77379757	1925	1927	1927	1924	786
563	20241112	105000	75866523	1930	1929	1930	1929	134
564	20241112	104900	75608036	1928	1928	1928	1928	0
565	20241112	104800	75608036	1928	1928	1928	1928	0
566	20241112	104700	75608036	1928	1928	1928	1928	0
567	20241112	104600	75608036	1928	1928	1928	1928	1
568	20241112	104500	75606108	1928	1929	1929	1928	9
569	20241112	104400	75588752	1925	1925	1925	1925	0
570	20241112	104300	75588752	1925	1925	1925	1925	0
571	20241112	104200	75588752	1925	1925	1925	1925	2
572	20241112	104100	75584902	1925	1925	1925	1925	0
573	20241112	104000	75584902	1925	1925	1925	1925	0
574	20241112	103900	75584902	1925	1925	1925	1925	0
575	20241112	103800	75584902	1925	1925	1925	1925	100
576	20241112	103700	75392402	1930	1930	1930	1930	0
577	20241112	103600	75392402	1930	1930	1930	1930	3
578	20241112	103500	75386612	1925	1925	1925	1925	0
579	20241112	103400	75386612	1925	1925	1925	1925	200
580	20241112	103300	75001612	1925	1925	1925	1925	0
581	20241112	103200	75001612	1925	1925	1925	1925	133
582	20241112	103100	74745587	1925	1925	1925	1925	71
583	20241112	103000	74608912	1930	1930	1930	1930	1
584	20241112	102900	74606982	1925	1925	1925	1925	0
585	20241112	102800	74606982	1925	1925	1925	1925	0
586	20241112	102700	74606982	1925	1925	1925	1925	0
587	20241112	102600	74606982	1925	1925	1925	1925	0
588	20241112	102500	74606982	1925	1925	1925	1925	1390
589	20241112	102400	71931232	1930	1929	1930	1929	146
590	20241112	102300	71649597	1929	1929	1929	1929	0
591	20241112	102200	71649597	1929	1929	1929	1929	64
592	20241112	102100	71526141	1929	1929	1929	1929	0
593	20241112	102000	71526141	1929	1925	1929	1925	3614
594	20241112	101900	64568651	1925	1925	1925	1925	20
595	20241112	101800	64530151	1925	1925	1925	1925	0
596	20241112	101700	64530151	1925	1925	1925	1925	1
597	20241112	101600	64528226	1920	1920	1920	1920	0
598	20241112	101500	64528226	1920	1922	1922	1920	727
599	20241112	101400	63132211	1922	1922	1922	1922	0
600	20241112	101300	63132211	1922	1922	1922	1922	0
601	20241112	101200	63132211	1922	1922	1922	1922	0
602	20241112	101100	63132211	1922	1922	1922	1922	0
603	20241112	101000	63132211	1922	1922	1922	1922	112
604	20241112	100900	62916947	1925	1925	1925	1922	114
605	20241112	100800	62697695	1925	1925	1925	1925	190
606	20241112	100700	62331945	1925	1925	1925	1925	100
607	20241112	100600	62139445	1925	1925	1925	1925	0
608	20241112	100500	62139445	1925	1921	1925	1921	1475
609	20241112	100400	59305966	1924	1924	1924	1924	50
610	20241112	100300	59209766	1922	1924	1924	1922	25
611	20241112	100200	59161698	1925	1925	1925	1925	1
612	20241112	100100	59159773	1925	1925	1925	1925	19
613	20241112	100000	59123198	1925	1925	1925	1925	1
614	20241112	095900	59121273	1925	1925	1925	1925	0
615	20241112	095800	59121273	1925	1925	1925	1925	60
616	20241112	095700	59005773	1922	1922	1922	1922	199
617	20241112	095600	58623295	1921	1921	1921	1920	176
618	20241112	095500	58285348	1922	1922	1922	1922	1
619	20241112	095400	58283426	1922	1920	1922	1920	1056
620	20241112	095300	56255904	1921	1920	1921	1920	899
621	20241112	095200	54529341	1921	1920	1921	1920	171
622	20241112	095100	54201019	1920	1920	1920	1920	110
623	20241112	095000	53989819	1920	1921	1921	1920	1253
624	20241112	094900	51584017	1920	1921	1921	1920	2489
625	20241112	094800	46805136	1921	1921	1921	1921	2100
626	20241112	094700	42771036	1925	1925	1925	1925	47
627	20241112	094600	42680561	1925	1925	1925	1925	31
628	20241112	094500	42620886	1928	1928	1928	1928	100
629	20241112	094400	42428086	1929	1929	1929	1929	0
630	20241112	094300	42428086	1929	1929	1929	1929	1
631	20241112	094200	42426157	1929	1929	1929	1929	8
632	20241112	094100	42410725	1921	1921	1921	1921	106
633	20241112	094000	42207099	1921	1921	1921	1921	0
634	20241112	093900	42207099	1921	1921	1921	1921	0
635	20241112	093800	42207099	1921	1921	1921	1921	10
636	20241112	093700	42187889	1920	1920	1920	1920	117
637	20241112	093600	41963249	1920	1921	1921	1920	854
638	20241112	093500	40323248	1925	1925	1925	1925	133
639	20241112	093400	40067223	1920	1921	1921	1920	783
640	20241112	093300	38563830	1920	1923	1923	1920	2922
641	20241112	093200	32952966	1925	1927	1927	1925	95
642	20241112	093100	32770021	1925	1932	1932	1925	3382
643	20241112	093000	26243501	1932	1937	1937	1932	299
644	20241112	092900	25665603	1938	1938	1938	1938	0
645	20241112	092800	25665603	1938	1938	1938	1938	13
646	20241112	092700	25640409	1948	1937	1948	1937	104
647	20241112	092600	25438411	1935	1935	1935	1935	9
648	20241112	092500	25420996	1936	1936	1936	1936	0
649	20241112	092400	25420996	1936	1931	1936	1931	9
650	20241112	092300	25403602	1930	1937	1937	1930	42
651	20241112	092200	25322381	1937	1937	1937	1937	0
652	20241112	092100	25322381	1937	1937	1937	1937	0
653	20241112	092000	25322381	1937	1937	1937	1937	55
654	20241112	091900	25215846	1955	1955	1955	1955	0
655	20241112	091800	25215846	1955	1956	1956	1955	13
656	20241112	091700	25190419	1957	1947	1957	1947	160
657	20241112	091600	24878799	1947	1947	1947	1947	164
658	20241112	091500	24559491	1937	1946	1946	1937	139
659	20241112	091400	24290129	1980	1980	1980	1980	0
660	20241112	091300	24290129	1980	1980	1980	1980	0
661	20241112	091200	24290129	1980	1945	1980	1945	96
662	20241112	091100	24103308	1935	1947	1947	1920	3067
663	20241112	091000	18177614	1948	1960	1960	1948	678
664	20241112	090900	16852228	1960	1963	1963	1960	592
665	20241112	090800	15690637	1963	1963	1963	1963	28
666	20241112	090700	15635673	1965	1977	1978	1965	3072
667	20241112	090600	9591405	1977	1994	1995	1977	81
668	20241112	090500	9429854	1977	1980	1998	1977	117
669	20241112	090400	9197791	1987	1948	2025	1948	3742
670	20241112	090300	1778504	1950	1952	1952	1947	314
671	20241112	090200	1166652	1950	1950	1950	1950	0
672	20241112	090100	1166652	1950	1954	1954	1950	270
673	20241112	090000	639298	1954	1968	1968	1954	327