KissMeData/362990/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211600	241257793	1860	1860	1860	1860	8760
3	20241112	211500	241257793	1860	1860	1860	1860	0
4	20241112	211400	241257793	1860	1860	1860	1860	0
5	20241112	211300	241257793	1860	1860	1860	1860	0
6	20241112	211200	241257793	1860	1860	1860	1860	0
7	20241112	211100	241257793	1860	1860	1860	1860	0
8	20241112	211000	241257793	1860	1860	1860	1860	0
9	20241112	210900	241257793	1860	1860	1860	1860	0
10	20241112	210800	241257793	1860	1860	1860	1860	0
11	20241112	210700	241257793	1860	1860	1860	1860	0
12	20241112	210600	241257793	1860	1860	1860	1860	0
13	20241112	210500	241257793	1860	1860	1860	1860	0
14	20241112	210400	241257793	1860	1860	1860	1860	0
15	20241112	210300	241257793	1860	1860	1860	1860	0
16	20241112	210200	241257793	1860	1860	1860	1860	0
17	20241112	210100	241257793	1860	1860	1860	1860	0
18	20241112	210000	241257793	1860	1860	1860	1860	0
19	20241112	205900	241257793	1860	1860	1860	1860	0
20	20241112	205800	241257793	1860	1860	1860	1860	0
21	20241112	205700	241257793	1860	1860	1860	1860	0
22	20241112	205600	241257793	1860	1860	1860	1860	0
23	20241112	205500	241257793	1860	1860	1860	1860	0
24	20241112	205400	241257793	1860	1860	1860	1860	0
25	20241112	205300	241257793	1860	1860	1860	1860	0
26	20241112	205200	241257793	1860	1860	1860	1860	0
27	20241112	205100	241257793	1860	1860	1860	1860	0
28	20241112	205000	241257793	1860	1860	1860	1860	0
29	20241112	204900	241257793	1860	1860	1860	1860	0
30	20241112	204800	241257793	1860	1860	1860	1860	0
31	20241112	204700	241257793	1860	1860	1860	1860	0
32	20241112	204600	241257793	1860	1860	1860	1860	8760
33	20241112	204500	241257793	1860	1860	1860	1860	0
34	20241112	204400	241257793	1860	1860	1860	1860	0
35	20241112	204300	241257793	1860	1860	1860	1860	0
36	20241112	204200	241257793	1860	1860	1860	1860	0
37	20241112	204100	241257793	1860	1860	1860	1860	0
38	20241112	204000	241257793	1860	1860	1860	1860	0
39	20241112	203900	241257793	1860	1860	1860	1860	0
40	20241112	203800	241257793	1860	1860	1860	1860	0
41	20241112	203700	241257793	1860	1860	1860	1860	0
42	20241112	203600	241257793	1860	1860	1860	1860	0
43	20241112	203500	241257793	1860	1860	1860	1860	0
44	20241112	203400	241257793	1860	1860	1860	1860	0
45	20241112	203300	241257793	1860	1860	1860	1860	0
46	20241112	203200	241257793	1860	1860	1860	1860	0
47	20241112	203100	241257793	1860	1860	1860	1860	0
48	20241112	203000	241257793	1860	1860	1860	1860	0
49	20241112	202900	241257793	1860	1860	1860	1860	0
50	20241112	202800	241257793	1860	1860	1860	1860	0
51	20241112	202700	241257793	1860	1860	1860	1860	0
52	20241112	202600	241257793	1860	1860	1860	1860	0
53	20241112	202500	241257793	1860	1860	1860	1860	0
54	20241112	202400	241257793	1860	1860	1860	1860	0
55	20241112	202300	241257793	1860	1860	1860	1860	0
56	20241112	202200	241257793	1860	1860	1860	1860	0
57	20241112	202100	241257793	1860	1860	1860	1860	0
58	20241112	202000	241257793	1860	1860	1860	1860	0
59	20241112	201900	241257793	1860	1860	1860	1860	0
60	20241112	201800	241257793	1860	1860	1860	1860	0
61	20241112	201700	241257793	1860	1860	1860	1860	0
62	20241112	201600	241257793	1860	1860	1860	1860	8760
63	20241112	201500	241257793	1860	1860	1860	1860	0
64	20241112	201400	241257793	1860	1860	1860	1860	0
65	20241112	201300	241257793	1860	1860	1860	1860	0
66	20241112	201200	241257793	1860	1860	1860	1860	0
67	20241112	201100	241257793	1860	1860	1860	1860	0
68	20241112	201000	241257793	1860	1860	1860	1860	0
69	20241112	200900	241257793	1860	1860	1860	1860	0
70	20241112	200800	241257793	1860	1860	1860	1860	0
71	20241112	200700	241257793	1860	1860	1860	1860	0
72	20241112	200600	241257793	1860	1860	1860	1860	0
73	20241112	200500	241257793	1860	1860	1860	1860	0
74	20241112	200400	241257793	1860	1860	1860	1860	0
75	20241112	200300	241257793	1860	1860	1860	1860	0
76	20241112	200200	241257793	1860	1860	1860	1860	0
77	20241112	200100	241257793	1860	1860	1860	1860	0
78	20241112	200000	241257793	1860	1860	1860	1860	0
79	20241112	195900	241257793	1860	1860	1860	1860	0
80	20241112	195800	241257793	1860	1860	1860	1860	0
81	20241112	195700	241257793	1860	1860	1860	1860	0
82	20241112	195600	241257793	1860	1860	1860	1860	0
83	20241112	195500	241257793	1860	1860	1860	1860	0
84	20241112	195400	241257793	1860	1860	1860	1860	0
85	20241112	195300	241257793	1860	1860	1860	1860	0
86	20241112	195200	241257793	1860	1860	1860	1860	0
87	20241112	195100	241257793	1860	1860	1860	1860	0
88	20241112	195000	241257793	1860	1860	1860	1860	0
89	20241112	194900	241257793	1860	1860	1860	1860	0
90	20241112	194800	241257793	1860	1860	1860	1860	0
91	20241112	194700	241257793	1860	1860	1860	1860	0
92	20241112	194600	241257793	1860	1860	1860	1860	8760
93	20241112	194500	241257793	1860	1860	1860	1860	0
94	20241112	194400	241257793	1860	1860	1860	1860	0
95	20241112	194300	241257793	1860	1860	1860	1860	0
96	20241112	194200	241257793	1860	1860	1860	1860	0
97	20241112	194100	241257793	1860	1860	1860	1860	0
98	20241112	194000	241257793	1860	1860	1860	1860	0
99	20241112	193900	241257793	1860	1860	1860	1860	0
100	20241112	193800	241257793	1860	1860	1860	1860	0
101	20241112	193700	241257793	1860	1860	1860	1860	0
102	20241112	193600	241257793	1860	1860	1860	1860	0
103	20241112	193500	241257793	1860	1860	1860	1860	0
104	20241112	193400	241257793	1860	1860	1860	1860	0
105	20241112	193300	241257793	1860	1860	1860	1860	0
106	20241112	193200	241257793	1860	1860	1860	1860	0
107	20241112	193100	241257793	1860	1860	1860	1860	0
108	20241112	193000	241257793	1860	1860	1860	1860	0
109	20241112	192900	241257793	1860	1860	1860	1860	0
110	20241112	192800	241257793	1860	1860	1860	1860	0
111	20241112	192700	241257793	1860	1860	1860	1860	0
112	20241112	192600	241257793	1860	1860	1860	1860	0
113	20241112	192500	241257793	1860	1860	1860	1860	0
114	20241112	192400	241257793	1860	1860	1860	1860	0
115	20241112	192300	241257793	1860	1860	1860	1860	0
116	20241112	192200	241257793	1860	1860	1860	1860	0
117	20241112	192100	241257793	1860	1860	1860	1860	0
118	20241112	192000	241257793	1860	1860	1860	1860	0
119	20241112	191900	241257793	1860	1860	1860	1860	0
120	20241112	191800	241257793	1860	1860	1860	1860	0
121	20241112	191700	241257793	1860	1860	1860	1860	0
122	20241112	191600	241257793	1860	1860	1860	1860	8760
123	20241112	191500	241257793	1860	1860	1860	1860	0
124	20241112	191400	241257793	1860	1860	1860	1860	0
125	20241112	191300	241257793	1860	1860	1860	1860	0
126	20241112	191200	241257793	1860	1860	1860	1860	0
127	20241112	191100	241257793	1860	1860	1860	1860	0
128	20241112	191000	241257793	1860	1860	1860	1860	0
129	20241112	190900	241257793	1860	1860	1860	1860	0
130	20241112	190800	241257793	1860	1860	1860	1860	0
131	20241112	190700	241257793	1860	1860	1860	1860	0
132	20241112	190600	241257793	1860	1860	1860	1860	0
133	20241112	190500	241257793	1860	1860	1860	1860	0
134	20241112	190400	241257793	1860	1860	1860	1860	0
135	20241112	190300	241257793	1860	1860	1860	1860	0
136	20241112	190200	241257793	1860	1860	1860	1860	0
137	20241112	190100	241257793	1860	1860	1860	1860	0
138	20241112	190000	241257793	1860	1860	1860	1860	0
139	20241112	185900	241257793	1860	1860	1860	1860	0
140	20241112	185800	241257793	1860	1860	1860	1860	0
141	20241112	185700	241257793	1860	1860	1860	1860	0
142	20241112	185600	241257793	1860	1860	1860	1860	0
143	20241112	185500	241257793	1860	1860	1860	1860	0
144	20241112	185400	241257793	1860	1860	1860	1860	0
145	20241112	185300	241257793	1860	1860	1860	1860	0
146	20241112	185200	241257793	1860	1860	1860	1860	0
147	20241112	185100	241257793	1860	1860	1860	1860	0
148	20241112	185000	241257793	1860	1860	1860	1860	0
149	20241112	184900	241257793	1860	1860	1860	1860	0
150	20241112	184800	241257793	1860	1860	1860	1860	0
151	20241112	184700	241257793	1860	1860	1860	1860	0
152	20241112	184600	241257793	1860	1860	1860	1860	8760
153	20241112	184500	241257793	1860	1860	1860	1860	0
154	20241112	184400	241257793	1860	1860	1860	1860	0
155	20241112	184300	241257793	1860	1860	1860	1860	0
156	20241112	184200	241257793	1860	1860	1860	1860	0
157	20241112	184100	241257793	1860	1860	1860	1860	0
158	20241112	184000	241257793	1860	1860	1860	1860	0
159	20241112	183900	241257793	1860	1860	1860	1860	0
160	20241112	183800	241257793	1860	1860	1860	1860	0
161	20241112	183700	241257793	1860	1860	1860	1860	0
162	20241112	183600	241257793	1860	1860	1860	1860	0
163	20241112	183500	241257793	1860	1860	1860	1860	0
164	20241112	183400	241257793	1860	1860	1860	1860	0
165	20241112	183300	241257793	1860	1860	1860	1860	0
166	20241112	183200	241257793	1860	1860	1860	1860	0
167	20241112	183100	241257793	1860	1860	1860	1860	0
168	20241112	183000	241257793	1860	1860	1860	1860	0
169	20241112	182900	241257793	1860	1860	1860	1860	0
170	20241112	182800	241257793	1860	1860	1860	1860	0
171	20241112	182700	241257793	1860	1860	1860	1860	0
172	20241112	182600	241257793	1860	1860	1860	1860	0
173	20241112	182500	241257793	1860	1860	1860	1860	0
174	20241112	182400	241257793	1860	1860	1860	1860	0
175	20241112	182300	241257793	1860	1860	1860	1860	0
176	20241112	182200	241257793	1860	1860	1860	1860	0
177	20241112	182100	241257793	1860	1860	1860	1860	0
178	20241112	182000	241257793	1860	1860	1860	1860	0
179	20241112	181900	241257793	1860	1860	1860	1860	0
180	20241112	181800	241257793	1860	1860	1860	1860	0
181	20241112	181700	241257793	1860	1860	1860	1860	0
182	20241112	181600	241257793	1860	1860	1860	1860	8760
183	20241112	181500	241257793	1860	1860	1860	1860	0
184	20241112	181400	241257793	1860	1860	1860	1860	0
185	20241112	181300	241257793	1860	1860	1860	1860	0
186	20241112	181200	241257793	1860	1860	1860	1860	0
187	20241112	181100	241257793	1860	1860	1860	1860	0
188	20241112	181000	241257793	1860	1860	1860	1860	0
189	20241112	180900	241257793	1860	1860	1860	1860	0
190	20241112	180800	241257793	1860	1860	1860	1860	0
191	20241112	180700	241257793	1860	1860	1860	1860	0
192	20241112	180600	241257793	1860	1860	1860	1860	0
193	20241112	180500	241257793	1860	1860	1860	1860	0
194	20241112	180400	241257793	1860	1860	1860	1860	0
195	20241112	180300	241257793	1860	1860	1860	1860	0
196	20241112	180200	241257793	1860	1860	1860	1860	0
197	20241112	180100	241257793	1860	1860	1860	1860	0
198	20241112	180000	241257793	1860	1860	1860	1860	0
199	20241112	175900	241257793	1860	1860	1860	1860	0
200	20241112	175800	241257793	1860	1860	1860	1860	0
201	20241112	175700	241257793	1860	1860	1860	1860	0
202	20241112	175600	241257793	1860	1860	1860	1860	0
203	20241112	175500	241257793	1860	1860	1860	1860	0
204	20241112	175400	241257793	1860	1860	1860	1860	0
205	20241112	175300	241257793	1860	1860	1860	1860	0
206	20241112	175200	241257793	1860	1860	1860	1860	0
207	20241112	175100	241257793	1860	1860	1860	1860	0
208	20241112	175000	241257793	1860	1860	1860	1860	0
209	20241112	174900	241257793	1860	1860	1860	1860	0
210	20241112	174800	241257793	1860	1860	1860	1860	0
211	20241112	174700	241257793	1860	1860	1860	1860	0
212	20241112	174600	241257793	1860	1860	1860	1860	8760
213	20241112	174500	241257793	1860	1860	1860	1860	0
214	20241112	174400	241257793	1860	1860	1860	1860	0
215	20241112	174300	241257793	1860	1860	1860	1860	0
216	20241112	174200	241257793	1860	1860	1860	1860	0
217	20241112	174100	241257793	1860	1860	1860	1860	0
218	20241112	174000	241257793	1860	1860	1860	1860	0
219	20241112	173900	241257793	1860	1860	1860	1860	0
220	20241112	173800	241257793	1860	1860	1860	1860	0
221	20241112	173700	241257793	1860	1860	1860	1860	0
222	20241112	173600	241257793	1860	1860	1860	1860	0
223	20241112	173500	241257793	1860	1860	1860	1860	0
224	20241112	173400	241257793	1860	1860	1860	1860	0
225	20241112	173300	241257793	1860	1860	1860	1860	0
226	20241112	173200	241257793	1860	1860	1860	1860	0
227	20241112	173100	241257793	1860	1860	1860	1860	0
228	20241112	173000	241257793	1860	1860	1860	1860	0
229	20241112	172900	241257793	1860	1860	1860	1860	0
230	20241112	172800	241257793	1860	1860	1860	1860	0
231	20241112	172700	241257793	1860	1860	1860	1860	0
232	20241112	172600	241257793	1860	1860	1860	1860	0
233	20241112	172500	241257793	1860	1860	1860	1860	0
234	20241112	172400	241257793	1860	1860	1860	1860	0
235	20241112	172300	241257793	1860	1860	1860	1860	0
236	20241112	172200	241257793	1860	1860	1860	1860	0
237	20241112	172100	241257793	1860	1860	1860	1860	0
238	20241112	172000	241257793	1860	1860	1860	1860	0
239	20241112	171900	241257793	1860	1860	1860	1860	0
240	20241112	171800	241257793	1860	1860	1860	1860	0
241	20241112	171700	241257793	1860	1860	1860	1860	0
242	20241112	171600	241257793	1860	1860	1860	1860	8760
243	20241112	171500	241257793	1860	1860	1860	1860	0
244	20241112	171400	241257793	1860	1860	1860	1860	0
245	20241112	171300	241257793	1860	1860	1860	1860	0
246	20241112	171200	241257793	1860	1860	1860	1860	0
247	20241112	171100	241257793	1860	1860	1860	1860	0
248	20241112	171000	241257793	1860	1860	1860	1860	0
249	20241112	170900	241257793	1860	1860	1860	1860	0
250	20241112	170800	241257793	1860	1860	1860	1860	0
251	20241112	170700	241257793	1860	1860	1860	1860	0
252	20241112	170600	241257793	1860	1860	1860	1860	0
253	20241112	170500	241257793	1860	1860	1860	1860	0
254	20241112	170400	241257793	1860	1860	1860	1860	0
255	20241112	170300	241257793	1860	1860	1860	1860	0
256	20241112	170200	241257793	1860	1860	1860	1860	0
257	20241112	170100	241257793	1860	1860	1860	1860	0
258	20241112	170000	241257793	1860	1860	1860	1860	0
259	20241112	165900	241257793	1860	1860	1860	1860	0
260	20241112	165800	241257793	1860	1860	1860	1860	0
261	20241112	165700	241257793	1860	1860	1860	1860	0
262	20241112	165600	241257793	1860	1860	1860	1860	0
263	20241112	165500	241257793	1860	1860	1860	1860	0
264	20241112	165400	241257793	1860	1860	1860	1860	0
265	20241112	165300	241257793	1860	1860	1860	1860	0
266	20241112	165200	241257793	1860	1860	1860	1860	0
267	20241112	165100	241257793	1860	1860	1860	1860	0
268	20241112	165000	241257793	1860	1860	1860	1860	0
269	20241112	164900	241257793	1860	1860	1860	1860	0
270	20241112	164800	241257793	1860	1860	1860	1860	0
271	20241112	164700	241257793	1860	1860	1860	1860	0
272	20241112	164600	241257793	1860	1860	1860	1860	8760
273	20241112	164500	241257793	1860	1860	1860	1860	0
274	20241112	164400	241257793	1860	1860	1860	1860	0
275	20241112	164300	241257793	1860	1860	1860	1860	0
276	20241112	164200	241257793	1860	1860	1860	1860	0
277	20241112	164100	241257793	1860	1860	1860	1860	0
278	20241112	164000	241257793	1860	1860	1860	1860	0
279	20241112	163900	241257793	1860	1860	1860	1860	0
280	20241112	163800	241257793	1860	1860	1860	1860	0
281	20241112	163700	241257793	1860	1860	1860	1860	0
282	20241112	163600	241257793	1860	1860	1860	1860	0
283	20241112	163500	241257793	1860	1860	1860	1860	0
284	20241112	163400	241257793	1860	1860	1860	1860	0
285	20241112	163300	241257793	1860	1860	1860	1860	0
286	20241112	163200	241257793	1860	1860	1860	1860	0
287	20241112	163100	241257793	1860	1860	1860	1860	0
288	20241112	163000	241257793	1860	1860	1860	1860	0
289	20241112	162900	241257793	1860	1860	1860	1860	0
290	20241112	162800	241257793	1860	1860	1860	1860	0
291	20241112	162700	241257793	1860	1860	1860	1860	0
292	20241112	162600	241257793	1860	1860	1860	1860	0
293	20241112	162500	241257793	1860	1860	1860	1860	0
294	20241112	162400	241257793	1860	1860	1860	1860	0
295	20241112	162300	241257793	1860	1860	1860	1860	0
296	20241112	162200	241257793	1860	1860	1860	1860	0
297	20241112	162100	241257793	1860	1860	1860	1860	0
298	20241112	162000	241257793	1860	1860	1860	1860	0
299	20241112	161900	241257793	1860	1860	1860	1860	0
300	20241112	161800	241257793	1860	1860	1860	1860	0
301	20241112	161700	241257793	1860	1860	1860	1860	0
302	20241112	161600	241257793	1860	1860	1860	1860	8760
303	20241112	161500	241257793	1860	1860	1860	1860	0
304	20241112	161400	241257793	1860	1860	1860	1860	0
305	20241112	161300	241257793	1860	1860	1860	1860	0
306	20241112	161200	241257793	1860	1860	1860	1860	0
307	20241112	161100	241257793	1860	1860	1860	1860	0
308	20241112	161000	241257793	1860	1860	1860	1860	0
309	20241112	160900	241257793	1860	1860	1860	1860	0
310	20241112	160800	241257793	1860	1860	1860	1860	0
311	20241112	160700	241257793	1860	1860	1860	1860	0
312	20241112	160600	241257793	1860	1860	1860	1860	0
313	20241112	160500	241257793	1860	1860	1860	1860	0
314	20241112	160400	241257793	1860	1860	1860	1860	0
315	20241112	160300	241257793	1860	1860	1860	1860	0
316	20241112	160200	241257793	1860	1860	1860	1860	0
317	20241112	160100	241257793	1860	1860	1860	1860	0
318	20241112	160000	241257793	1860	1860	1860	1860	0
319	20241112	155900	241257793	1860	1860	1860	1860	0
320	20241112	155800	241257793	1860	1860	1860	1860	0
321	20241112	155700	241257793	1860	1860	1860	1860	0
322	20241112	155600	241257793	1860	1860	1860	1860	0
323	20241112	155500	241257793	1860	1860	1860	1860	0
324	20241112	155400	241257793	1860	1860	1860	1860	0
325	20241112	155300	241257793	1860	1860	1860	1860	0
326	20241112	155200	241257793	1860	1860	1860	1860	0
327	20241112	155100	241257793	1860	1860	1860	1860	0
328	20241112	155000	241257793	1860	1860	1860	1860	0
329	20241112	154900	241257793	1860	1860	1860	1860	0
330	20241112	154800	241257793	1860	1860	1860	1860	0
331	20241112	154700	241257793	1860	1860	1860	1860	0
332	20241112	154600	241257793	1860	1860	1860	1860	8760
333	20241112	154500	241257793	1860	1860	1860	1860	0
334	20241112	154400	241257793	1860	1860	1860	1860	0
335	20241112	154300	241257793	1860	1860	1860	1860	0
336	20241112	154200	241257793	1860	1860	1860	1860	0
337	20241112	154100	241257793	1860	1860	1860	1860	0
338	20241112	154000	241257793	1860	1860	1860	1860	0
339	20241112	153900	241257793	1860	1860	1860	1860	0
340	20241112	153800	241257793	1860	1860	1860	1860	0
341	20241112	153700	241257793	1860	1860	1860	1860	0
342	20241112	153600	241257793	1860	1860	1860	1860	0
343	20241112	153500	241257793	1860	1860	1860	1860	0
344	20241112	153400	241257793	1860	1860	1860	1860	0
345	20241112	153300	241257793	1860	1860	1860	1860	0
346	20241112	153200	241257793	1860	1860	1860	1860	0
347	20241112	153100	241257793	1860	1860	1860	1860	0
348	20241112	153000	241257793	1860	1860	1860	1860	8760
349	20241112	152900	224964193	1872	1872	1872	1872	0
350	20241112	152800	224964193	1872	1872	1872	1872	0
351	20241112	152700	224964193	1872	1872	1872	1872	0
352	20241112	152600	224964193	1872	1872	1872	1872	0
353	20241112	152500	224964193	1872	1872	1872	1872	0
354	20241112	152400	224964193	1872	1872	1872	1872	0
355	20241112	152300	224964193	1872	1872	1872	1872	0
356	20241112	152200	224964193	1872	1872	1872	1872	0
357	20241112	152100	224964193	1872	1872	1872	1872	0
358	20241112	152000	224964193	1872	1872	1872	1872	0
359	20241112	151900	224964193	1872	1871	1872	1871	200
360	20241112	151800	224589893	1871	1871	1871	1871	742
361	20241112	151700	223201611	1861	1861	1871	1861	167
362	20241112	151600	222890814	1875	1875	1875	1875	0
363	20241112	151500	222890814	1875	1875	1875	1875	0
364	20241112	151400	222890814	1875	1861	1875	1861	534
365	20241112	151300	221897026	1877	1863	1877	1861	890
366	20241112	151200	220239047	1878	1863	1878	1863	199
367	20241112	151100	219868295	1878	1878	1878	1878	0
368	20241112	151000	219868295	1878	1878	1878	1878	0
369	20241112	150900	219868295	1878	1870	1878	1870	557
370	20241112	150800	218825779	1870	1870	1870	1870	0
371	20241112	150700	218825779	1870	1860	1870	1860	4
372	20241112	150600	218818320	1869	1860	1869	1860	3003
373	20241112	150500	213232722	1860	1860	1869	1860	32
374	20241112	150400	213173166	1870	1850	1870	1850	1609
375	20241112	150300	210177120	1850	1850	1860	1850	6
376	20241112	150200	210166010	1850	1850	1850	1850	1
377	20241112	150100	210164160	1851	1850	1861	1850	282
378	20241112	150000	209641339	1850	1858	1858	1850	4712
379	20241112	145900	200917622	1858	1858	1858	1858	14
380	20241112	145800	200891610	1859	1859	1859	1859	0
381	20241112	145700	200891610	1859	1859	1859	1859	9
382	20241112	145600	200874879	1866	1859	1866	1859	2
383	20241112	145500	200871154	1871	1871	1871	1871	0
384	20241112	145400	200871154	1871	1871	1871	1871	0
385	20241112	145300	200871154	1871	1871	1871	1871	0
386	20241112	145200	200871154	1871	1871	1871	1871	0
387	20241112	145100	200871154	1871	1859	1871	1859	5
388	20241112	145000	200861847	1873	1873	1873	1873	0
389	20241112	144900	200861847	1873	1873	1873	1873	0
390	20241112	144800	200861847	1873	1873	1873	1873	0
391	20241112	144700	200861847	1873	1858	1873	1858	2
392	20241112	144600	200858116	1859	1859	1859	1859	993
393	20241112	144500	199012129	1878	1878	1878	1878	0
394	20241112	144400	199012129	1878	1878	1878	1878	0
395	20241112	144300	199012129	1878	1878	1878	1878	0
396	20241112	144200	199012129	1878	1878	1878	1878	0
397	20241112	144100	199012129	1878	1878	1878	1878	0
398	20241112	144000	199012129	1878	1878	1878	1878	0
399	20241112	143900	199012129	1878	1878	1878	1878	0
400	20241112	143800	199012129	1878	1878	1878	1878	0
401	20241112	143700	199012129	1878	1859	1878	1859	3
402	20241112	143600	199006533	1857	1861	1861	1857	500
403	20241112	143500	198076811	1875	1875	1875	1875	0
404	20241112	143400	198076811	1875	1875	1875	1875	0
405	20241112	143300	198076811	1875	1875	1875	1875	0
406	20241112	143200	198076811	1875	1872	1875	1872	589
407	20241112	143100	196972896	1870	1870	1870	1870	100
408	20241112	143000	196785896	1870	1870	1870	1870	1303
409	20241112	142900	194349286	1856	1876	1876	1856	596
410	20241112	142800	193238519	1879	1880	1880	1876	114
411	20241112	142700	193024488	1880	1895	1895	1880	3873
412	20241112	142600	185698098	1895	1895	1895	1895	1831
413	20241112	142500	182228353	1908	1908	1908	1908	1
414	20241112	142400	182226445	1901	1913	1913	1901	1545
415	20241112	142300	179288920	1913	1901	1913	1901	64
416	20241112	142200	179166512	1913	1913	1913	1913	0
417	20241112	142100	179166512	1913	1913	1913	1913	40
418	20241112	142000	179089992	1913	1910	1913	1910	526
419	20241112	141900	178084676	1910	1910	1910	1910	10
420	20241112	141800	178065576	1910	1897	1910	1896	109
421	20241112	141700	177858611	1914	1914	1914	1914	0
422	20241112	141600	177858611	1914	1914	1914	1914	0
423	20241112	141500	177858611	1914	1896	1914	1896	2390
424	20241112	141400	173287194	1910	1906	1910	1905	603
425	20241112	141300	172137186	1905	1890	1905	1890	2422
426	20241112	141200	167542862	1894	1880	1894	1880	4
427	20241112	141100	167535314	1890	1890	1890	1890	10
428	20241112	141000	167516414	1895	1895	1895	1895	0
429	20241112	140900	167516414	1895	1895	1895	1895	0
430	20241112	140800	167516414	1895	1895	1895	1895	0
431	20241112	140700	167516414	1895	1895	1895	1895	0
432	20241112	140600	167516414	1895	1895	1895	1895	0
433	20241112	140500	167516414	1895	1880	1895	1880	4
434	20241112	140400	167508864	1880	1880	1880	1880	200
435	20241112	140300	167132864	1895	1895	1895	1895	0
436	20241112	140200	167132864	1895	1893	1895	1880	14
437	20241112	140100	167106384	1893	1893	1893	1893	0
438	20241112	140000	167106384	1893	1893	1893	1893	0
439	20241112	135900	167106384	1893	1893	1893	1893	0
440	20241112	135800	167106384	1893	1893	1893	1893	0
441	20241112	135700	167106384	1893	1893	1893	1893	367
442	20241112	135600	166411653	1893	1880	1893	1880	4
443	20241112	135500	166404107	1894	1880	1894	1880	4
444	20241112	135400	166396559	1880	1880	1880	1880	0
445	20241112	135300	166396559	1880	1880	1880	1880	0
446	20241112	135200	166396559	1880	1880	1880	1880	572
447	20241112	135100	165321199	1899	1880	1899	1880	76
448	20241112	135000	165178281	1900	1881	1900	1880	47
449	20241112	134900	165089838	1907	1907	1907	1907	11
450	20241112	134800	165068861	1869	1900	1909	1869	242
451	20241112	134700	164609034	1882	1881	1882	1876	275
452	20241112	134600	164092239	1877	1865	1877	1865	4866
453	20241112	134500	154972693	1865	1863	1866	1863	1162
454	20241112	134400	152807083	1855	1863	1863	1855	668
455	20241112	134300	151567799	1863	1855	1863	1854	524
456	20241112	134200	150595765	1855	1855	1855	1855	0
457	20241112	134100	150595765	1855	1855	1856	1855	912
458	20241112	134000	148903905	1864	1864	1864	1864	400
459	20241112	133900	148158305	1864	1864	1864	1864	0
460	20241112	133800	148158305	1864	1864	1864	1864	2
461	20241112	133700	148154577	1855	1855	1855	1855	500
462	20241112	133600	147227077	1855	1864	1865	1855	11
463	20241112	133500	147206580	1855	1855	1865	1855	449
464	20241112	133400	146373657	1855	1855	1855	1855	500
465	20241112	133300	145446157	1863	1856	1863	1855	502
466	20241112	133200	144514928	1855	1856	1856	1855	990
467	20241112	133100	142678474	1865	1865	1865	1865	0
468	20241112	133000	142678474	1865	1865	1865	1865	0
469	20241112	132900	142678474	1865	1855	1865	1855	4
470	20241112	132800	142671044	1855	1855	1855	1855	200
471	20241112	132700	142300044	1855	1855	1855	1855	271
472	20241112	132600	141797339	1850	1850	1850	1850	0
473	20241112	132500	141797339	1850	1850	1850	1850	0
474	20241112	132400	141797339	1850	1850	1850	1850	0
475	20241112	132300	141797339	1850	1860	1860	1850	1135
476	20241112	132200	139695319	1859	1859	1859	1859	0
477	20241112	132100	139695319	1859	1859	1859	1859	0
478	20241112	132000	139695319	1859	1859	1859	1859	0
479	20241112	131900	139695319	1859	1859	1859	1859	0
480	20241112	131800	139695319	1859	1860	1860	1859	141
481	20241112	131700	139433185	1868	1860	1869	1860	6
482	20241112	131600	139421999	1859	1859	1859	1859	0
483	20241112	131500	139421999	1859	1859	1859	1859	25
484	20241112	131400	139375524	1860	1860	1860	1860	0
485	20241112	131300	139375524	1860	1860	1860	1860	0
486	20241112	131200	139375524	1860	1860	1860	1860	0
487	20241112	131100	139375524	1860	1859	1860	1859	126
488	20241112	131000	139141213	1859	1859	1859	1859	1
489	20241112	130900	139139354	1860	1860	1860	1860	0
490	20241112	130800	139139354	1860	1860	1860	1860	123
491	20241112	130700	138910574	1874	1874	1874	1874	0
492	20241112	130600	138910574	1874	1874	1874	1874	0
493	20241112	130500	138910574	1874	1874	1874	1874	0
494	20241112	130400	138910574	1874	1874	1874	1874	2
495	20241112	130300	138906826	1874	1857	1874	1856	84
496	20241112	130200	138750864	1863	1863	1863	1863	0
497	20241112	130100	138750864	1863	1862	1863	1862	187
498	20241112	130000	138402591	1854	1854	1854	1854	0
499	20241112	125900	138402591	1854	1854	1854	1854	0
500	20241112	125800	138402591	1854	1854	1854	1854	0
501	20241112	125700	138402591	1854	1850	1854	1850	953
502	20241112	125600	136635733	1851	1851	1851	1851	900
503	20241112	125500	134969833	1852	1852	1852	1852	0
504	20241112	125400	134969833	1852	1852	1852	1852	0
505	20241112	125300	134969833	1852	1852	1852	1852	161
506	20241112	125200	134671661	1853	1854	1854	1853	347
507	20241112	125100	134028327	1854	1857	1857	1854	190
508	20241112	125000	133675861	1857	1857	1857	1857	10
509	20241112	124900	133657291	1857	1857	1857	1857	5
510	20241112	124800	133648006	1857	1857	1858	1857	110
511	20241112	124700	133443653	1858	1858	1858	1858	2
512	20241112	124600	133439937	1858	1858	1858	1858	0
513	20241112	124500	133439937	1858	1858	1858	1858	115
514	20241112	124400	133226267	1857	1857	1857	1857	73
515	20241112	124300	133090706	1857	1857	1857	1857	110
516	20241112	124200	132886436	1862	1862	1862	1862	0
517	20241112	124100	132886436	1862	1862	1862	1862	0
518	20241112	124000	132886436	1862	1862	1862	1862	0
519	20241112	123900	132886436	1862	1862	1862	1862	185
520	20241112	123800	132541966	1857	1857	1857	1857	0
521	20241112	123700	132541966	1857	1857	1857	1857	0
522	20241112	123600	132541966	1857	1857	1857	1857	0
523	20241112	123500	132541966	1857	1857	1857	1857	0
524	20241112	123400	132541966	1857	1857	1857	1857	2084
525	20241112	123300	128671978	1857	1857	1857	1857	20
526	20241112	123200	128634838	1862	1862	1862	1862	0
527	20241112	123100	128634838	1862	1862	1862	1862	0
528	20241112	123000	128634838	1862	1862	1862	1862	0
529	20241112	122900	128634838	1862	1862	1862	1862	0
530	20241112	122800	128634838	1862	1862	1862	1862	0
531	20241112	122700	128634838	1862	1862	1862	1862	29
532	20241112	122600	128580840	1862	1862	1862	1862	0
533	20241112	122500	128580840	1862	1862	1862	1862	0
534	20241112	122400	128580840	1862	1862	1862	1862	0
535	20241112	122300	128580840	1862	1862	1862	1862	1
536	20241112	122200	128578978	1857	1859	1859	1857	406
537	20241112	122100	127824230	1860	1865	1865	1860	2463
538	20241112	122000	123233957	1864	1864	1864	1864	0
539	20241112	121900	123233957	1864	1864	1864	1864	0
540	20241112	121800	123233957	1864	1866	1866	1864	1300
541	20241112	121700	120810706	1865	1865	1865	1865	0
542	20241112	121600	120810706	1865	1865	1865	1865	0
543	20241112	121500	120810706	1865	1865	1865	1865	4
544	20241112	121400	120803246	1865	1868	1868	1865	5
545	20241112	121300	120793915	1869	1869	1869	1869	1
546	20241112	121200	120792046	1870	1870	1870	1870	0
547	20241112	121100	120792046	1870	1870	1870	1870	0
548	20241112	121000	120792046	1870	1870	1870	1870	1
549	20241112	120900	120790176	1872	1872	1872	1872	0
550	20241112	120800	120790176	1872	1872	1872	1872	0
551	20241112	120700	120790176	1872	1872	1872	1872	0
552	20241112	120600	120790176	1872	1872	1872	1872	0
553	20241112	120500	120790176	1872	1872	1872	1865	9
554	20241112	120400	120773349	1865	1865	1865	1865	1
555	20241112	120300	120771484	1873	1864	1873	1864	4
556	20241112	120200	120764019	1863	1863	1863	1863	0
557	20241112	120100	120764019	1863	1863	1863	1863	0
558	20241112	120000	120764019	1863	1863	1863	1863	0
559	20241112	115900	120764019	1863	1863	1863	1863	1300
560	20241112	115800	118342119	1863	1863	1863	1863	0
561	20241112	115700	118342119	1863	1864	1864	1863	23
562	20241112	115600	118299269	1863	1863	1863	1863	0
563	20241112	115500	118299269	1863	1863	1863	1863	0
564	20241112	115400	118299269	1863	1863	1863	1863	0
565	20241112	115300	118299269	1863	1863	1863	1863	41
566	20241112	115200	118222886	1863	1863	1863	1863	0
567	20241112	115100	118222886	1863	1863	1863	1863	1125
568	20241112	115000	116127011	1863	1863	1863	1863	0
569	20241112	114900	116127011	1863	1863	1863	1863	106
570	20241112	114800	115929533	1863	1863	1863	1863	0
571	20241112	114700	115929533	1863	1863	1863	1863	200
572	20241112	114600	115556933	1863	1866	1866	1863	2990
573	20241112	114500	109985101	1866	1866	1866	1866	1
574	20241112	114400	109983235	1877	1877	1877	1877	0
575	20241112	114300	109983235	1877	1877	1877	1877	0
576	20241112	114200	109983235	1877	1877	1877	1877	0
577	20241112	114100	109983235	1877	1877	1877	1877	0
578	20241112	114000	109983235	1877	1877	1877	1877	0
579	20241112	113900	109983235	1877	1877	1877	1877	0
580	20241112	113800	109983235	1877	1877	1877	1877	0
581	20241112	113700	109983235	1877	1877	1877	1877	1
582	20241112	113600	109981358	1877	1877	1877	1877	0
583	20241112	113500	109981358	1877	1877	1877	1877	760
584	20241112	113400	108554838	1867	1867	1867	1867	0
585	20241112	113300	108554838	1867	1867	1867	1867	1143
586	20241112	113200	106420857	1867	1867	1867	1867	0
587	20241112	113100	106420857	1867	1868	1868	1867	1639
588	20241112	113000	103359837	1883	1883	1883	1883	0
589	20241112	112900	103359837	1883	1883	1883	1883	0
590	20241112	112800	103359837	1883	1883	1883	1883	0
591	20241112	112700	103359837	1883	1883	1883	1883	0
592	20241112	112600	103359837	1883	1883	1883	1883	0
593	20241112	112500	103359837	1883	1883	1883	1883	0
594	20241112	112400	103359837	1883	1883	1883	1883	0
595	20241112	112300	103359837	1883	1883	1883	1883	0
596	20241112	112200	103359837	1883	1883	1883	1883	0
597	20241112	112100	103359837	1883	1883	1883	1883	0
598	20241112	112000	103359837	1883	1883	1883	1883	0
599	20241112	111900	103359837	1883	1883	1883	1883	0
600	20241112	111800	103359837	1883	1883	1883	1883	0
601	20241112	111700	103359837	1883	1883	1883	1883	0
602	20241112	111600	103359837	1883	1883	1883	1883	0
603	20241112	111500	103359837	1883	1883	1883	1883	0
604	20241112	111400	103359837	1883	1883	1883	1883	0
605	20241112	111300	103359837	1883	1883	1883	1883	54
606	20241112	111200	103258155	1885	1883	1885	1883	50
607	20241112	111100	103163931	1885	1885	1885	1885	0
608	20241112	111000	103163931	1885	1885	1885	1885	0
609	20241112	110900	103163931	1885	1885	1885	1885	0
610	20241112	110800	103163931	1885	1883	1885	1883	251
611	20241112	110700	102691292	1883	1883	1883	1883	0
612	20241112	110600	102691292	1883	1883	1883	1883	0
613	20241112	110500	102691292	1883	1883	1883	1883	887
614	20241112	110400	101021071	1883	1883	1883	1883	60
615	20241112	110300	100908091	1883	1883	1883	1883	0
616	20241112	110200	100908091	1883	1884	1884	1883	1073
617	20241112	110100	98887546	1894	1894	1894	1894	0
618	20241112	110000	98887546	1894	1894	1894	1894	0
619	20241112	105900	98887546	1894	1894	1894	1894	1
620	20241112	105800	98885652	1884	1884	1884	1884	0
621	20241112	105700	98885652	1884	1884	1884	1884	0
622	20241112	105600	98885652	1884	1884	1884	1884	758
623	20241112	105500	97457580	1884	1884	1884	1884	540
624	20241112	105400	96440220	1884	1884	1884	1884	0
625	20241112	105300	96440220	1884	1884	1884	1884	0
626	20241112	105200	96440220	1884	1884	1884	1884	0
627	20241112	105100	96440220	1884	1884	1884	1884	20
628	20241112	105000	96402540	1884	1884	1884	1884	10
629	20241112	104900	96383700	1895	1895	1895	1895	2
630	20241112	104800	96379910	1887	1887	1887	1887	5
631	20241112	104700	96370475	1887	1884	1887	1884	45
632	20241112	104600	96285635	1896	1896	1896	1896	0
633	20241112	104500	96285635	1896	1896	1896	1896	0
634	20241112	104400	96285635	1896	1884	1896	1884	109
635	20241112	104300	96080243	1884	1885	1885	1883	1654
636	20241112	104200	92963960	1884	1884	1885	1884	597
637	20241112	104100	91839047	1896	1909	1909	1886	85
638	20241112	104000	91678693	1909	1878	1909	1878	1045
639	20241112	103900	89711204	1878	1878	1878	1878	0
640	20241112	103800	89711204	1878	1878	1878	1878	0
641	20241112	103700	89711204	1878	1878	1878	1878	1
642	20241112	103600	89709326	1878	1878	1878	1878	1
643	20241112	103500	89707448	1877	1877	1877	1877	132
644	20241112	103400	89459684	1877	1877	1877	1877	1
645	20241112	103300	89457807	1862	1861	1862	1861	1106
646	20241112	103200	87399488	1847	1847	1847	1847	0
647	20241112	103100	87399488	1847	1847	1847	1847	99
648	20241112	103000	87216635	1861	1847	1861	1847	2
649	20241112	102900	87212927	1845	1845	1845	1845	0
650	20241112	102800	87212927	1845	1851	1852	1845	1501
651	20241112	102700	84442138	1850	1850	1850	1850	0
652	20241112	102600	84442138	1850	1855	1855	1850	3500
653	20241112	102500	77958543	1855	1855	1855	1855	0
654	20241112	102400	77958543	1855	1855	1855	1855	75
655	20241112	102300	77819418	1853	1853	1853	1853	0
656	20241112	102200	77819418	1853	1853	1853	1853	0
657	20241112	102100	77819418	1853	1853	1853	1853	0
658	20241112	102000	77819418	1853	1858	1858	1853	1999
659	20241112	101900	74111331	1858	1858	1858	1858	40
660	20241112	101800	74037011	1874	1874	1874	1874	150
661	20241112	101700	73755911	1875	1875	1875	1875	0
662	20241112	101600	73755911	1875	1866	1875	1866	793
663	20241112	101500	72276164	1866	1866	1866	1866	0
664	20241112	101400	72276164	1866	1866	1866	1866	0
665	20241112	101300	72276164	1866	1866	1870	1866	1171
666	20241112	101200	70090570	1866	1866	1866	1866	0
667	20241112	101100	70090570	1866	1866	1866	1866	0
668	20241112	101000	70090570	1866	1866	1866	1866	59
669	20241112	100900	69980476	1867	1867	1867	1867	0
670	20241112	100800	69980476	1867	1867	1867	1867	0
671	20241112	100700	69980476	1867	1867	1867	1867	1
672	20241112	100600	69978609	1872	1854	1872	1851	1903
673	20241112	100500	66453338	1852	1852	1852	1852	0
674	20241112	100400	66453338	1852	1863	1863	1852	1337
675	20241112	100300	63973518	1850	1850	1850	1850	0
676	20241112	100200	63973518	1850	1851	1851	1850	1000
677	20241112	100100	62122697	1850	1850	1850	1850	0
678	20241112	100000	62122697	1850	1859	1859	1850	10000
679	20241112	095900	43593677	1874	1873	1874	1873	58
680	20241112	095800	43485023	1873	1873	1873	1873	1
681	20241112	095700	43483150	1856	1860	1860	1856	1090
682	20241112	095600	41457520	1875	1875	1875	1875	0
683	20241112	095500	41457520	1875	1875	1875	1875	0
684	20241112	095400	41457520	1875	1875	1875	1875	0
685	20241112	095300	41457520	1875	1860	1875	1860	27
686	20241112	095200	41407135	1854	1856	1856	1854	269
687	20241112	095100	40908280	1858	1858	1858	1858	0
688	20241112	095000	40908280	1858	1858	1858	1858	0
689	20241112	094900	40908280	1858	1860	1879	1858	2068
690	20241112	094800	37063460	1880	1880	1880	1880	0
691	20241112	094700	37063460	1880	1876	1880	1876	92
692	20241112	094600	36890710	1865	1864	1865	1864	257
693	20241112	094500	36411555	1862	1854	1862	1854	2
694	20241112	094400	36407839	1861	1861	1861	1861	1
695	20241112	094300	36405978	1854	1854	1854	1854	0
696	20241112	094200	36405978	1854	1854	1854	1854	1
697	20241112	094100	36404124	1864	1864	1864	1860	21
698	20241112	094000	36364991	1852	1856	1856	1852	2707
699	20241112	093900	31344851	1875	1858	1875	1856	123
700	20241112	093800	31116355	1857	1858	1858	1857	700
701	20241112	093700	29816355	1857	1858	1858	1857	126
702	20241112	093600	29582359	1857	1857	1857	1857	0
703	20241112	093500	29582359	1857	1857	1857	1857	0
704	20241112	093400	29582359	1857	1857	1857	1857	750
705	20241112	093300	28189609	1857	1857	1857	1857	128
706	20241112	093200	27951913	1881	1881	1881	1881	1
707	20241112	093100	27950032	1856	1856	1856	1856	0
708	20241112	093000	27950032	1856	1857	1857	1856	438
709	20241112	092900	27137052	1882	1882	1882	1882	0
710	20241112	092800	27137052	1882	1882	1882	1882	1
711	20241112	092700	27135170	1857	1863	1863	1857	54
712	20241112	092600	27034880	1857	1857	1857	1857	1
713	20241112	092500	27033023	1882	1856	1882	1856	2
714	20241112	092400	27029285	1877	1877	1877	1877	0
715	20241112	092300	27029285	1877	1877	1877	1877	1001
716	20241112	092200	25150408	1877	1877	1877	1877	0
717	20241112	092100	25150408	1877	1877	1877	1877	100
718	20241112	092000	24962708	1881	1881	1881	1881	0
719	20241112	091900	24962708	1881	1881	1881	1881	10
720	20241112	091800	24943898	1883	1891	1891	1840	7009
721	20241112	091700	11854124	1911	1911	1911	1911	44
722	20241112	091600	11770040	1894	1894	1894	1894	250
723	20241112	091500	11296540	1894	1896	1896	1894	822
724	20241112	091400	9738728	1900	1916	1916	1900	502
725	20241112	091300	8776928	1918	1918	1918	1918	0
726	20241112	091200	8776928	1918	1918	1918	1918	0
727	20241112	091100	8776928	1918	1918	1918	1918	1
728	20241112	091000	8775010	1891	1914	1914	1891	1405
729	20241112	090900	6117330	1920	1920	1920	1920	0
730	20241112	090800	6117330	1920	1920	1920	1920	1
731	20241112	090700	6115410	1891	1900	1900	1891	316
732	20241112	090600	5517738	1932	1932	1932	1932	0
733	20241112	090500	5517738	1932	1932	1932	1932	0
734	20241112	090400	5517738	1932	1932	1932	1932	0
735	20241112	090300	5517738	1932	1933	1933	1890	1265
736	20241112	090200	3102681	1911	1934	1934	1911	768
737	20241112	090100	1632451	1935	1935	1935	1935	0
738	20241112	090000	1632451	1935	1916	1935	1916	852