KissMeData/362990/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211700	134637818	1935	1935	1935	1935	1293
3	20241111	211600	134637818	1935	1935	1935	1935	0
4	20241111	211500	134637818	1935	1935	1935	1935	0
5	20241111	211400	134637818	1935	1935	1935	1935	0
6	20241111	211300	134637818	1935	1935	1935	1935	0
7	20241111	211200	134637818	1935	1935	1935	1935	0
8	20241111	211100	134637818	1935	1935	1935	1935	0
9	20241111	211000	134637818	1935	1935	1935	1935	0
10	20241111	210900	134637818	1935	1935	1935	1935	0
11	20241111	210800	134637818	1935	1935	1935	1935	0
12	20241111	210700	134637818	1935	1935	1935	1935	0
13	20241111	210600	134637818	1935	1935	1935	1935	0
14	20241111	210500	134637818	1935	1935	1935	1935	0
15	20241111	210400	134637818	1935	1935	1935	1935	0
16	20241111	210300	134637818	1935	1935	1935	1935	0
17	20241111	210200	134637818	1935	1935	1935	1935	0
18	20241111	210100	134637818	1935	1935	1935	1935	0
19	20241111	210000	134637818	1935	1935	1935	1935	0
20	20241111	205900	134637818	1935	1935	1935	1935	0
21	20241111	205800	134637818	1935	1935	1935	1935	0
22	20241111	205700	134637818	1935	1935	1935	1935	0
23	20241111	205600	134637818	1935	1935	1935	1935	0
24	20241111	205500	134637818	1935	1935	1935	1935	0
25	20241111	205400	134637818	1935	1935	1935	1935	0
26	20241111	205300	134637818	1935	1935	1935	1935	0
27	20241111	205200	134637818	1935	1935	1935	1935	0
28	20241111	205100	134637818	1935	1935	1935	1935	0
29	20241111	205000	134637818	1935	1935	1935	1935	0
30	20241111	204900	134637818	1935	1935	1935	1935	0
31	20241111	204800	134637818	1935	1935	1935	1935	0
32	20241111	204700	134637818	1935	1935	1935	1935	1293
33	20241111	204600	134637818	1935	1935	1935	1935	0
34	20241111	204500	134637818	1935	1935	1935	1935	0
35	20241111	204400	134637818	1935	1935	1935	1935	0
36	20241111	204300	134637818	1935	1935	1935	1935	0
37	20241111	204200	134637818	1935	1935	1935	1935	0
38	20241111	204100	134637818	1935	1935	1935	1935	0
39	20241111	204000	134637818	1935	1935	1935	1935	0
40	20241111	203900	134637818	1935	1935	1935	1935	0
41	20241111	203800	134637818	1935	1935	1935	1935	0
42	20241111	203700	134637818	1935	1935	1935	1935	0
43	20241111	203600	134637818	1935	1935	1935	1935	0
44	20241111	203500	134637818	1935	1935	1935	1935	0
45	20241111	203400	134637818	1935	1935	1935	1935	0
46	20241111	203300	134637818	1935	1935	1935	1935	0
47	20241111	203200	134637818	1935	1935	1935	1935	0
48	20241111	203100	134637818	1935	1935	1935	1935	0
49	20241111	203000	134637818	1935	1935	1935	1935	0
50	20241111	202900	134637818	1935	1935	1935	1935	0
51	20241111	202800	134637818	1935	1935	1935	1935	0
52	20241111	202700	134637818	1935	1935	1935	1935	0
53	20241111	202600	134637818	1935	1935	1935	1935	0
54	20241111	202500	134637818	1935	1935	1935	1935	0
55	20241111	202400	134637818	1935	1935	1935	1935	0
56	20241111	202300	134637818	1935	1935	1935	1935	0
57	20241111	202200	134637818	1935	1935	1935	1935	0
58	20241111	202100	134637818	1935	1935	1935	1935	0
59	20241111	202000	134637818	1935	1935	1935	1935	0
60	20241111	201900	134637818	1935	1935	1935	1935	0
61	20241111	201800	134637818	1935	1935	1935	1935	0
62	20241111	201700	134637818	1935	1935	1935	1935	1293
63	20241111	201600	134637818	1935	1935	1935	1935	0
64	20241111	201500	134637818	1935	1935	1935	1935	0
65	20241111	201400	134637818	1935	1935	1935	1935	0
66	20241111	201300	134637818	1935	1935	1935	1935	0
67	20241111	201200	134637818	1935	1935	1935	1935	0
68	20241111	201100	134637818	1935	1935	1935	1935	0
69	20241111	201000	134637818	1935	1935	1935	1935	0
70	20241111	200900	134637818	1935	1935	1935	1935	0
71	20241111	200800	134637818	1935	1935	1935	1935	0
72	20241111	200700	134637818	1935	1935	1935	1935	0
73	20241111	200600	134637818	1935	1935	1935	1935	0
74	20241111	200500	134637818	1935	1935	1935	1935	0
75	20241111	200400	134637818	1935	1935	1935	1935	0
76	20241111	200300	134637818	1935	1935	1935	1935	0
77	20241111	200200	134637818	1935	1935	1935	1935	0
78	20241111	200100	134637818	1935	1935	1935	1935	0
79	20241111	200000	134637818	1935	1935	1935	1935	0
80	20241111	195900	134637818	1935	1935	1935	1935	0
81	20241111	195800	134637818	1935	1935	1935	1935	0
82	20241111	195700	134637818	1935	1935	1935	1935	0
83	20241111	195600	134637818	1935	1935	1935	1935	0
84	20241111	195500	134637818	1935	1935	1935	1935	0
85	20241111	195400	134637818	1935	1935	1935	1935	0
86	20241111	195300	134637818	1935	1935	1935	1935	0
87	20241111	195200	134637818	1935	1935	1935	1935	0
88	20241111	195100	134637818	1935	1935	1935	1935	0
89	20241111	195000	134637818	1935	1935	1935	1935	0
90	20241111	194900	134637818	1935	1935	1935	1935	0
91	20241111	194800	134637818	1935	1935	1935	1935	0
92	20241111	194700	134637818	1935	1935	1935	1935	1293
93	20241111	194600	134637818	1935	1935	1935	1935	0
94	20241111	194500	134637818	1935	1935	1935	1935	0
95	20241111	194400	134637818	1935	1935	1935	1935	0
96	20241111	194300	134637818	1935	1935	1935	1935	0
97	20241111	194200	134637818	1935	1935	1935	1935	0
98	20241111	194100	134637818	1935	1935	1935	1935	0
99	20241111	194000	134637818	1935	1935	1935	1935	0
100	20241111	193900	134637818	1935	1935	1935	1935	0
101	20241111	193800	134637818	1935	1935	1935	1935	0
102	20241111	193700	134637818	1935	1935	1935	1935	0
103	20241111	193600	134637818	1935	1935	1935	1935	0
104	20241111	193500	134637818	1935	1935	1935	1935	0
105	20241111	193400	134637818	1935	1935	1935	1935	0
106	20241111	193300	134637818	1935	1935	1935	1935	0
107	20241111	193200	134637818	1935	1935	1935	1935	0
108	20241111	193100	134637818	1935	1935	1935	1935	0
109	20241111	193000	134637818	1935	1935	1935	1935	0
110	20241111	192900	134637818	1935	1935	1935	1935	0
111	20241111	192800	134637818	1935	1935	1935	1935	0
112	20241111	192700	134637818	1935	1935	1935	1935	0
113	20241111	192600	134637818	1935	1935	1935	1935	0
114	20241111	192500	134637818	1935	1935	1935	1935	0
115	20241111	192400	134637818	1935	1935	1935	1935	0
116	20241111	192300	134637818	1935	1935	1935	1935	0
117	20241111	192200	134637818	1935	1935	1935	1935	0
118	20241111	192100	134637818	1935	1935	1935	1935	0
119	20241111	192000	134637818	1935	1935	1935	1935	0
120	20241111	191900	134637818	1935	1935	1935	1935	0
121	20241111	191800	134637818	1935	1935	1935	1935	0
122	20241111	191700	134637818	1935	1935	1935	1935	1293
123	20241111	191600	134637818	1935	1935	1935	1935	0
124	20241111	191500	134637818	1935	1935	1935	1935	0
125	20241111	191400	134637818	1935	1935	1935	1935	0
126	20241111	191300	134637818	1935	1935	1935	1935	0
127	20241111	191200	134637818	1935	1935	1935	1935	0
128	20241111	191100	134637818	1935	1935	1935	1935	0
129	20241111	191000	134637818	1935	1935	1935	1935	0
130	20241111	190900	134637818	1935	1935	1935	1935	0
131	20241111	190800	134637818	1935	1935	1935	1935	0
132	20241111	190700	134637818	1935	1935	1935	1935	0
133	20241111	190600	134637818	1935	1935	1935	1935	0
134	20241111	190500	134637818	1935	1935	1935	1935	0
135	20241111	190400	134637818	1935	1935	1935	1935	0
136	20241111	190300	134637818	1935	1935	1935	1935	0
137	20241111	190200	134637818	1935	1935	1935	1935	0
138	20241111	190100	134637818	1935	1935	1935	1935	0
139	20241111	190000	134637818	1935	1935	1935	1935	0
140	20241111	185900	134637818	1935	1935	1935	1935	0
141	20241111	185800	134637818	1935	1935	1935	1935	0
142	20241111	185700	134637818	1935	1935	1935	1935	0
143	20241111	185600	134637818	1935	1935	1935	1935	0
144	20241111	185500	134637818	1935	1935	1935	1935	0
145	20241111	185400	134637818	1935	1935	1935	1935	0
146	20241111	185300	134637818	1935	1935	1935	1935	0
147	20241111	185200	134637818	1935	1935	1935	1935	0
148	20241111	185100	134637818	1935	1935	1935	1935	0
149	20241111	185000	134637818	1935	1935	1935	1935	0
150	20241111	184900	134637818	1935	1935	1935	1935	0
151	20241111	184800	134637818	1935	1935	1935	1935	0
152	20241111	184700	134637818	1935	1935	1935	1935	1293
153	20241111	184600	134637818	1935	1935	1935	1935	0
154	20241111	184500	134637818	1935	1935	1935	1935	0
155	20241111	184400	134637818	1935	1935	1935	1935	0
156	20241111	184300	134637818	1935	1935	1935	1935	0
157	20241111	184200	134637818	1935	1935	1935	1935	0
158	20241111	184100	134637818	1935	1935	1935	1935	0
159	20241111	184000	134637818	1935	1935	1935	1935	0
160	20241111	183900	134637818	1935	1935	1935	1935	0
161	20241111	183800	134637818	1935	1935	1935	1935	0
162	20241111	183700	134637818	1935	1935	1935	1935	0
163	20241111	183600	134637818	1935	1935	1935	1935	0
164	20241111	183500	134637818	1935	1935	1935	1935	0
165	20241111	183400	134637818	1935	1935	1935	1935	0
166	20241111	183300	134637818	1935	1935	1935	1935	0
167	20241111	183200	134637818	1935	1935	1935	1935	0
168	20241111	183100	134637818	1935	1935	1935	1935	0
169	20241111	183000	134637818	1935	1935	1935	1935	0
170	20241111	182900	134637818	1935	1935	1935	1935	0
171	20241111	182800	134637818	1935	1935	1935	1935	0
172	20241111	182700	134637818	1935	1935	1935	1935	0
173	20241111	182600	134637818	1935	1935	1935	1935	0
174	20241111	182500	134637818	1935	1935	1935	1935	0
175	20241111	182400	134637818	1935	1935	1935	1935	0
176	20241111	182300	134637818	1935	1935	1935	1935	0
177	20241111	182200	134637818	1935	1935	1935	1935	0
178	20241111	182100	134637818	1935	1935	1935	1935	0
179	20241111	182000	134637818	1935	1935	1935	1935	0
180	20241111	181900	134637818	1935	1935	1935	1935	0
181	20241111	181800	134637818	1935	1935	1935	1935	0
182	20241111	181700	134637818	1935	1935	1935	1935	1293
183	20241111	181600	134637818	1935	1935	1935	1935	0
184	20241111	181500	134637818	1935	1935	1935	1935	0
185	20241111	181400	134637818	1935	1935	1935	1935	0
186	20241111	181300	134637818	1935	1935	1935	1935	0
187	20241111	181200	134637818	1935	1935	1935	1935	0
188	20241111	181100	134637818	1935	1935	1935	1935	0
189	20241111	181000	134637818	1935	1935	1935	1935	0
190	20241111	180900	134637818	1935	1935	1935	1935	0
191	20241111	180800	134637818	1935	1935	1935	1935	0
192	20241111	180700	134637818	1935	1935	1935	1935	0
193	20241111	180600	134637818	1935	1935	1935	1935	0
194	20241111	180500	134637818	1935	1935	1935	1935	0
195	20241111	180400	134637818	1935	1935	1935	1935	0
196	20241111	180300	134637818	1935	1935	1935	1935	0
197	20241111	180200	134637818	1935	1935	1935	1935	0
198	20241111	180100	134637818	1935	1935	1935	1935	0
199	20241111	180000	134637818	1935	1935	1935	1935	0
200	20241111	175900	134637818	1935	1935	1935	1935	0
201	20241111	175800	134637818	1935	1935	1935	1935	0
202	20241111	175700	134637818	1935	1935	1935	1935	0
203	20241111	175600	134637818	1935	1935	1935	1935	0
204	20241111	175500	134637818	1935	1935	1935	1935	0
205	20241111	175400	134637818	1935	1935	1935	1935	0
206	20241111	175300	134637818	1935	1935	1935	1935	0
207	20241111	175200	134637818	1935	1935	1935	1935	0
208	20241111	175100	134637818	1935	1935	1935	1935	0
209	20241111	175000	134637818	1935	1935	1935	1935	0
210	20241111	174900	134637818	1935	1935	1935	1935	0
211	20241111	174800	134637818	1935	1935	1935	1935	0
212	20241111	174700	134637818	1935	1935	1935	1935	1293
213	20241111	174600	134637818	1935	1935	1935	1935	0
214	20241111	174500	134637818	1935	1935	1935	1935	0
215	20241111	174400	134637818	1935	1935	1935	1935	0
216	20241111	174300	134637818	1935	1935	1935	1935	0
217	20241111	174200	134637818	1935	1935	1935	1935	0
218	20241111	174100	134637818	1935	1935	1935	1935	0
219	20241111	174000	134637818	1935	1935	1935	1935	0
220	20241111	173900	134637818	1935	1935	1935	1935	0
221	20241111	173800	134637818	1935	1935	1935	1935	0
222	20241111	173700	134637818	1935	1935	1935	1935	0
223	20241111	173600	134637818	1935	1935	1935	1935	0
224	20241111	173500	134637818	1935	1935	1935	1935	0
225	20241111	173400	134637818	1935	1935	1935	1935	0
226	20241111	173300	134637818	1935	1935	1935	1935	0
227	20241111	173200	134637818	1935	1935	1935	1935	0
228	20241111	173100	134637818	1935	1935	1935	1935	0
229	20241111	173000	134637818	1935	1935	1935	1935	0
230	20241111	172900	134637818	1935	1935	1935	1935	0
231	20241111	172800	134637818	1935	1935	1935	1935	0
232	20241111	172700	134637818	1935	1935	1935	1935	0
233	20241111	172600	134637818	1935	1935	1935	1935	0
234	20241111	172500	134637818	1935	1935	1935	1935	0
235	20241111	172400	134637818	1935	1935	1935	1935	0
236	20241111	172300	134637818	1935	1935	1935	1935	0
237	20241111	172200	134637818	1935	1935	1935	1935	0
238	20241111	172100	134637818	1935	1935	1935	1935	0
239	20241111	172000	134637818	1935	1935	1935	1935	0
240	20241111	171900	134637818	1935	1935	1935	1935	0
241	20241111	171800	134637818	1935	1935	1935	1935	0
242	20241111	171700	134637818	1935	1935	1935	1935	1293
243	20241111	171600	134637818	1935	1935	1935	1935	0
244	20241111	171500	134637818	1935	1935	1935	1935	0
245	20241111	171400	134637818	1935	1935	1935	1935	0
246	20241111	171300	134637818	1935	1935	1935	1935	0
247	20241111	171200	134637818	1935	1935	1935	1935	0
248	20241111	171100	134637818	1935	1935	1935	1935	0
249	20241111	171000	134637818	1935	1935	1935	1935	0
250	20241111	170900	134637818	1935	1935	1935	1935	0
251	20241111	170800	134637818	1935	1935	1935	1935	0
252	20241111	170700	134637818	1935	1935	1935	1935	0
253	20241111	170600	134637818	1935	1935	1935	1935	0
254	20241111	170500	134637818	1935	1935	1935	1935	0
255	20241111	170400	134637818	1935	1935	1935	1935	0
256	20241111	170300	134637818	1935	1935	1935	1935	0
257	20241111	170200	134637818	1935	1935	1935	1935	0
258	20241111	170100	134637818	1935	1935	1935	1935	0
259	20241111	170000	134637818	1935	1935	1935	1935	0
260	20241111	165900	134637818	1935	1935	1935	1935	0
261	20241111	165800	134637818	1935	1935	1935	1935	0
262	20241111	165700	134637818	1935	1935	1935	1935	0
263	20241111	165600	134637818	1935	1935	1935	1935	0
264	20241111	165500	134637818	1935	1935	1935	1935	0
265	20241111	165400	134637818	1935	1935	1935	1935	0
266	20241111	165300	134637818	1935	1935	1935	1935	0
267	20241111	165200	134637818	1935	1935	1935	1935	0
268	20241111	165100	134637818	1935	1935	1935	1935	0
269	20241111	165000	134637818	1935	1935	1935	1935	0
270	20241111	164900	134637818	1935	1935	1935	1935	0
271	20241111	164800	134637818	1935	1935	1935	1935	0
272	20241111	164700	134637818	1935	1935	1935	1935	1293
273	20241111	164600	134637818	1935	1935	1935	1935	0
274	20241111	164500	134637818	1935	1935	1935	1935	0
275	20241111	164400	134637818	1935	1935	1935	1935	0
276	20241111	164300	134637818	1935	1935	1935	1935	0
277	20241111	164200	134637818	1935	1935	1935	1935	0
278	20241111	164100	134637818	1935	1935	1935	1935	0
279	20241111	164000	134637818	1935	1935	1935	1935	0
280	20241111	163900	134637818	1935	1935	1935	1935	0
281	20241111	163800	134637818	1935	1935	1935	1935	0
282	20241111	163700	134637818	1935	1935	1935	1935	0
283	20241111	163600	134637818	1935	1935	1935	1935	0
284	20241111	163500	134637818	1935	1935	1935	1935	0
285	20241111	163400	134637818	1935	1935	1935	1935	0
286	20241111	163300	134637818	1935	1935	1935	1935	0
287	20241111	163200	134637818	1935	1935	1935	1935	0
288	20241111	163100	134637818	1935	1935	1935	1935	0
289	20241111	163000	134637818	1935	1935	1935	1935	0
290	20241111	162900	134637818	1935	1935	1935	1935	0
291	20241111	162800	134637818	1935	1935	1935	1935	0
292	20241111	162700	134637818	1935	1935	1935	1935	0
293	20241111	162600	134637818	1935	1935	1935	1935	0
294	20241111	162500	134637818	1935	1935	1935	1935	0
295	20241111	162400	134637818	1935	1935	1935	1935	0
296	20241111	162300	134637818	1935	1935	1935	1935	0
297	20241111	162200	134637818	1935	1935	1935	1935	0
298	20241111	162100	134637818	1935	1935	1935	1935	0
299	20241111	162000	134637818	1935	1935	1935	1935	0
300	20241111	161900	134637818	1935	1935	1935	1935	0
301	20241111	161800	134637818	1935	1935	1935	1935	0
302	20241111	161700	134637818	1935	1935	1935	1935	1293
303	20241111	161600	134637818	1935	1935	1935	1935	0
304	20241111	161500	134637818	1935	1935	1935	1935	0
305	20241111	161400	134637818	1935	1935	1935	1935	0
306	20241111	161300	134637818	1935	1935	1935	1935	0
307	20241111	161200	134637818	1935	1935	1935	1935	0
308	20241111	161100	134637818	1935	1935	1935	1935	0
309	20241111	161000	134637818	1935	1935	1935	1935	0
310	20241111	160900	134637818	1935	1935	1935	1935	0
311	20241111	160800	134637818	1935	1935	1935	1935	0
312	20241111	160700	134637818	1935	1935	1935	1935	0
313	20241111	160600	134637818	1935	1935	1935	1935	0
314	20241111	160500	134637818	1935	1935	1935	1935	0
315	20241111	160400	134637818	1935	1935	1935	1935	0
316	20241111	160300	134637818	1935	1935	1935	1935	0
317	20241111	160200	134637818	1935	1935	1935	1935	0
318	20241111	160100	134637818	1935	1935	1935	1935	0
319	20241111	160000	134637818	1935	1935	1935	1935	0
320	20241111	155900	134637818	1935	1935	1935	1935	0
321	20241111	155800	134637818	1935	1935	1935	1935	0
322	20241111	155700	134637818	1935	1935	1935	1935	0
323	20241111	155600	134637818	1935	1935	1935	1935	0
324	20241111	155500	134637818	1935	1935	1935	1935	0
325	20241111	155400	134637818	1935	1935	1935	1935	0
326	20241111	155300	134637818	1935	1935	1935	1935	0
327	20241111	155200	134637818	1935	1935	1935	1935	0
328	20241111	155100	134637818	1935	1935	1935	1935	0
329	20241111	155000	134637818	1935	1935	1935	1935	0
330	20241111	154900	134637818	1935	1935	1935	1935	0
331	20241111	154800	134637818	1935	1935	1935	1935	0
332	20241111	154700	134637818	1935	1935	1935	1935	1293
333	20241111	154600	134637818	1935	1935	1935	1935	0
334	20241111	154500	134637818	1935	1935	1935	1935	0
335	20241111	154400	134637818	1935	1935	1935	1935	0
336	20241111	154300	134637818	1935	1935	1935	1935	0
337	20241111	154200	134637818	1935	1935	1935	1935	0
338	20241111	154100	134637818	1935	1935	1935	1935	0
339	20241111	154000	134637818	1935	1935	1935	1935	0
340	20241111	153900	134637818	1935	1935	1935	1935	0
341	20241111	153800	134637818	1935	1935	1935	1935	0
342	20241111	153700	134637818	1935	1935	1935	1935	0
343	20241111	153600	134637818	1935	1935	1935	1935	0
344	20241111	153500	134637818	1935	1935	1935	1935	0
345	20241111	153400	134637818	1935	1935	1935	1935	0
346	20241111	153300	134637818	1935	1935	1935	1935	0
347	20241111	153200	134637818	1935	1935	1935	1935	0
348	20241111	153100	134637818	1935	1935	1935	1935	0
349	20241111	153000	134637818	1935	1935	1935	1935	1293
350	20241111	152900	132135863	1926	1926	1926	1926	0
351	20241111	152800	132135863	1926	1926	1926	1926	0
352	20241111	152700	132135863	1926	1926	1926	1926	0
353	20241111	152600	132135863	1926	1926	1926	1926	0
354	20241111	152500	132135863	1926	1926	1926	1926	0
355	20241111	152400	132135863	1926	1926	1926	1926	0
356	20241111	152300	132135863	1926	1926	1926	1926	0
357	20241111	152200	132135863	1926	1926	1926	1926	0
358	20241111	152100	132135863	1926	1926	1926	1926	0
359	20241111	152000	132135863	1926	1926	1926	1926	0
360	20241111	151900	132135863	1926	1929	1929	1926	231
361	20241111	151800	131690332	1929	1929	1929	1929	2
362	20241111	151700	131686474	1928	1928	1928	1928	335
363	20241111	151600	131040594	1925	1925	1925	1925	0
364	20241111	151500	131040594	1925	1933	1934	1925	3912
365	20241111	151400	123500750	1929	1930	1930	1929	562
366	20241111	151300	122416640	1931	1931	1931	1931	44
367	20241111	151200	122331676	1933	1933	1933	1933	0
368	20241111	151100	122331676	1933	1933	1933	1933	199
369	20241111	151000	121947009	1931	1931	1931	1931	1
370	20241111	150900	121945078	1933	1933	1933	1933	0
371	20241111	150800	121945078	1933	1933	1933	1933	0
372	20241111	150700	121945078	1933	1933	1933	1933	0
373	20241111	150600	121945078	1933	1933	1933	1933	0
374	20241111	150500	121945078	1933	1933	1933	1933	0
375	20241111	150400	121945078	1933	1933	1933	1933	0
376	20241111	150300	121945078	1933	1933	1933	1933	0
377	20241111	150200	121945078	1933	1933	1933	1933	496
378	20241111	150100	120986310	1934	1934	1934	1934	0
379	20241111	150000	120986310	1934	1934	1934	1934	6
380	20241111	145900	120974706	1934	1934	1934	1934	1
381	20241111	145800	120972772	1933	1933	1933	1933	0
382	20241111	145700	120972772	1933	1933	1933	1933	0
383	20241111	145600	120972772	1933	1933	1933	1933	0
384	20241111	145500	120972772	1933	1933	1933	1933	0
385	20241111	145400	120972772	1933	1933	1933	1933	0
386	20241111	145300	120972772	1933	1933	1933	1933	446
387	20241111	145200	120110654	1933	1933	1933	1933	0
388	20241111	145100	120110654	1933	1933	1933	1933	0
389	20241111	145000	120110654	1933	1933	1933	1933	0
390	20241111	144900	120110654	1933	1933	1933	1933	525
391	20241111	144800	119095829	1934	1934	1934	1934	0
392	20241111	144700	119095829	1934	1934	1934	1934	0
393	20241111	144600	119095829	1934	1934	1934	1934	0
394	20241111	144500	119095829	1934	1934	1934	1934	0
395	20241111	144400	119095829	1934	1934	1934	1934	1
396	20241111	144300	119093895	1933	1933	1933	1933	0
397	20241111	144200	119093895	1933	1933	1933	1933	0
398	20241111	144100	119093895	1933	1933	1933	1933	0
399	20241111	144000	119093895	1933	1933	1933	1933	0
400	20241111	143900	119093895	1933	1933	1933	1933	0
401	20241111	143800	119093895	1933	1933	1933	1933	0
402	20241111	143700	119093895	1933	1933	1933	1933	0
403	20241111	143600	119093895	1933	1933	1933	1933	520
404	20241111	143500	118088735	1925	1925	1925	1925	0
405	20241111	143400	118088735	1925	1925	1925	1925	0
406	20241111	143300	118088735	1925	1925	1925	1925	0
407	20241111	143200	118088735	1925	1925	1925	1925	397
408	20241111	143100	117324510	1925	1925	1925	1925	50
409	20241111	143000	117228260	1925	1925	1925	1925	0
410	20241111	142900	117228260	1925	1925	1925	1925	50
411	20241111	142800	117132010	1924	1924	1924	1924	190
412	20241111	142700	116766450	1924	1924	1924	1924	0
413	20241111	142600	116766450	1924	1925	1925	1924	503
414	20241111	142500	115798178	1924	1928	1928	1924	508
415	20241111	142400	114819963	1927	1927	1927	1927	0
416	20241111	142300	114819963	1927	1927	1927	1927	0
417	20241111	142200	114819963	1927	1929	1929	1927	431
418	20241111	142100	113989061	1929	1929	1929	1929	0
419	20241111	142000	113989061	1929	1929	1929	1929	553
420	20241111	141900	112922324	1930	1930	1930	1930	0
421	20241111	141800	112922324	1930	1930	1930	1930	0
422	20241111	141700	112922324	1930	1930	1930	1930	2
423	20241111	141600	112918464	1929	1929	1929	1929	0
424	20241111	141500	112918464	1929	1929	1929	1929	0
425	20241111	141400	112918464	1929	1929	1929	1929	50
426	20241111	141300	112822014	1929	1930	1930	1929	1070
427	20241111	141200	110757433	1929	1929	1929	1929	0
428	20241111	141100	110757433	1929	1929	1929	1929	0
429	20241111	141000	110757433	1929	1929	1929	1929	0
430	20241111	140900	110757433	1929	1929	1929	1929	0
431	20241111	140800	110757433	1929	1930	1930	1929	500
432	20241111	140700	109792868	1942	1942	1942	1942	1
433	20241111	140600	109790926	1942	1942	1942	1942	100
434	20241111	140500	109596726	1942	1942	1942	1942	0
435	20241111	140400	109596726	1942	1942	1942	1942	0
436	20241111	140300	109596726	1942	1933	1943	1929	1193
437	20241111	140200	107293444	1943	1943	1943	1943	13
438	20241111	140100	107268185	1943	1941	1943	1941	86
439	20241111	140000	107101245	1941	1941	1941	1941	269
440	20241111	135900	106579116	1940	1940	1940	1940	1387
441	20241111	135800	103888336	1940	1940	1940	1940	1
442	20241111	135700	103886396	1940	1940	1940	1940	0
443	20241111	135600	103886396	1940	1940	1940	1940	0
444	20241111	135500	103886396	1940	1940	1940	1940	0
445	20241111	135400	103886396	1940	1940	1940	1940	2
446	20241111	135300	103882516	1940	1940	1940	1940	0
447	20241111	135200	103882516	1940	1940	1940	1940	0
448	20241111	135100	103882516	1940	1940	1940	1940	0
449	20241111	135000	103882516	1940	1940	1940	1940	0
450	20241111	134900	103882516	1940	1940	1940	1940	311
451	20241111	134800	103279176	1940	1940	1940	1940	16
452	20241111	134700	103248136	1940	1940	1940	1940	1000
453	20241111	134600	101308136	1940	1940	1940	1940	0
454	20241111	134500	101308136	1940	1940	1940	1940	0
455	20241111	134400	101308136	1940	1940	1940	1940	0
456	20241111	134300	101308136	1940	1940	1940	1940	0
457	20241111	134200	101308136	1940	1940	1940	1940	1
458	20241111	134100	101306196	1940	1940	1940	1940	0
459	20241111	134000	101306196	1940	1940	1940	1940	0
460	20241111	133900	101306196	1940	1940	1940	1940	0
461	20241111	133800	101306196	1940	1940	1940	1940	0
462	20241111	133700	101306196	1940	1940	1940	1940	0
463	20241111	133600	101306196	1940	1940	1940	1940	0
464	20241111	133500	101306196	1940	1940	1940	1940	0
465	20241111	133400	101306196	1940	1940	1940	1940	0
466	20241111	133300	101306196	1940	1940	1940	1940	0
467	20241111	133200	101306196	1940	1940	1940	1940	0
468	20241111	133100	101306196	1940	1940	1940	1940	15
469	20241111	133000	101277096	1940	1939	1940	1939	125
470	20241111	132900	101034696	1941	1941	1941	1941	0
471	20241111	132800	101034696	1941	1941	1941	1941	0
472	20241111	132700	101034696	1941	1941	1941	1941	0
473	20241111	132600	101034696	1941	1941	1941	1941	0
474	20241111	132500	101034696	1941	1941	1941	1941	0
475	20241111	132400	101034696	1941	1941	1941	1941	1
476	20241111	132300	101032755	1940	1940	1940	1940	1000
477	20241111	132200	99092755	1940	1940	1940	1940	0
478	20241111	132100	99092755	1940	1940	1940	1940	0
479	20241111	132000	99092755	1940	1940	1940	1940	0
480	20241111	131900	99092755	1940	1940	1940	1940	0
481	20241111	131800	99092755	1940	1940	1940	1940	0
482	20241111	131700	99092755	1940	1940	1940	1940	0
483	20241111	131600	99092755	1940	1940	1940	1940	500
484	20241111	131500	98122755	1940	1940	1940	1940	1
485	20241111	131400	98120815	1940	1940	1940	1940	0
486	20241111	131300	98120815	1940	1940	1940	1940	0
487	20241111	131200	98120815	1940	1940	1940	1940	0
488	20241111	131100	98120815	1940	1940	1940	1940	0
489	20241111	131000	98120815	1940	1940	1940	1940	0
490	20241111	130900	98120815	1940	1940	1940	1940	1118
491	20241111	130800	95951895	1940	1940	1940	1940	0
492	20241111	130700	95951895	1940	1940	1940	1940	1
493	20241111	130600	95949955	1927	1927	1927	1927	60
494	20241111	130500	95834335	1937	1937	1937	1937	0
495	20241111	130400	95834335	1937	1937	1937	1937	0
496	20241111	130300	95834335	1937	1936	1937	1936	200
497	20241111	130200	95447035	1936	1936	1936	1936	0
498	20241111	130100	95447035	1936	1936	1936	1936	0
499	20241111	130000	95447035	1936	1936	1936	1936	258
500	20241111	125900	94947547	1935	1935	1935	1935	0
501	20241111	125800	94947547	1935	1935	1935	1935	0
502	20241111	125700	94947547	1935	1935	1935	1935	0
503	20241111	125600	94947547	1935	1935	1935	1935	0
504	20241111	125500	94947547	1935	1935	1935	1935	0
505	20241111	125400	94947547	1935	1935	1935	1935	0
506	20241111	125300	94947547	1935	1935	1935	1935	0
507	20241111	125200	94947547	1935	1935	1935	1935	116
508	20241111	125100	94723087	1937	1937	1937	1937	0
509	20241111	125000	94723087	1937	1937	1937	1937	0
510	20241111	124900	94723087	1937	1937	1937	1937	2
511	20241111	124800	94719213	1937	1937	1937	1937	0
512	20241111	124700	94719213	1937	1937	1937	1937	0
513	20241111	124600	94719213	1937	1937	1937	1937	0
514	20241111	124500	94719213	1937	1937	1937	1937	0
515	20241111	124400	94719213	1937	1937	1937	1937	0
516	20241111	124300	94719213	1937	1937	1937	1937	1
517	20241111	124200	94717276	1922	1922	1922	1922	0
518	20241111	124100	94717276	1922	1922	1922	1922	50
519	20241111	124000	94621176	1930	1930	1930	1930	0
520	20241111	123900	94621176	1930	1930	1930	1930	0
521	20241111	123800	94621176	1930	1930	1930	1930	0
522	20241111	123700	94621176	1930	1930	1930	1930	0
523	20241111	123600	94621176	1930	1930	1930	1930	0
524	20241111	123500	94621176	1930	1930	1930	1930	0
525	20241111	123400	94621176	1930	1930	1930	1930	82
526	20241111	123300	94462916	1930	1930	1930	1930	0
527	20241111	123200	94462916	1930	1930	1930	1930	0
528	20241111	123100	94462916	1930	1930	1930	1930	0
529	20241111	123000	94462916	1930	1930	1930	1930	0
530	20241111	122900	94462916	1930	1930	1930	1930	0
531	20241111	122800	94462916	1930	1930	1930	1930	0
532	20241111	122700	94462916	1930	1930	1930	1930	0
533	20241111	122600	94462916	1930	1930	1930	1930	0
534	20241111	122500	94462916	1930	1930	1930	1930	0
535	20241111	122400	94462916	1930	1930	1930	1930	0
536	20241111	122300	94462916	1930	1930	1930	1930	0
537	20241111	122200	94462916	1930	1930	1930	1930	0
538	20241111	122100	94462916	1930	1930	1930	1930	0
539	20241111	122000	94462916	1930	1930	1930	1930	0
540	20241111	121900	94462916	1930	1930	1930	1930	626
541	20241111	121800	93254736	1930	1930	1930	1930	500
542	20241111	121700	92289736	1920	1920	1920	1920	1
543	20241111	121600	92287816	1930	1930	1930	1930	9
544	20241111	121500	92270446	1920	1921	1921	1920	545
545	20241111	121400	91223905	1920	1920	1920	1920	0
546	20241111	121300	91223905	1920	1920	1920	1920	0
547	20241111	121200	91223905	1920	1920	1920	1920	0
548	20241111	121100	91223905	1920	1921	1921	1920	370
549	20241111	121000	90513376	1920	1920	1920	1920	0
550	20241111	120900	90513376	1920	1920	1920	1920	0
551	20241111	120800	90513376	1920	1920	1920	1920	1
552	20241111	120700	90511456	1920	1920	1920	1920	0
553	20241111	120600	90511456	1920	1930	1930	1920	1600
554	20241111	120500	87433048	1930	1930	1930	1930	5
555	20241111	120400	87423398	1930	1930	1930	1930	9
556	20241111	120300	87406028	1930	1944	1944	1930	3
557	20241111	120200	87400224	1930	1943	1944	1930	123
558	20241111	120100	87162807	1930	1930	1930	1930	6
559	20241111	120000	87151227	1946	1946	1946	1946	0
560	20241111	115900	87151227	1946	1946	1946	1946	0
561	20241111	115800	87151227	1946	1935	1946	1929	1334
562	20241111	115700	84575184	1935	1935	1935	1935	0
563	20241111	115600	84575184	1935	1935	1935	1935	131
564	20241111	115500	84321699	1946	1940	1946	1935	3689
565	20241111	115400	77176437	1940	1940	1940	1940	0
566	20241111	115300	77176437	1940	1941	1941	1940	2068
567	20241111	115200	73163918	1941	1945	1945	1941	7324
568	20241111	115100	58931701	1945	1945	1946	1945	207
569	20241111	115000	58529079	1946	1946	1946	1946	51
570	20241111	114900	58429833	1945	1945	1945	1945	0
571	20241111	114800	58429833	1945	1945	1945	1945	0
572	20241111	114700	58429833	1945	1945	1945	1945	0
573	20241111	114600	58429833	1945	1945	1945	1945	0
574	20241111	114500	58429833	1945	1945	1945	1945	0
575	20241111	114400	58429833	1945	1945	1945	1945	50
576	20241111	114300	58332583	1945	1945	1945	1945	0
577	20241111	114200	58332583	1945	1945	1945	1945	0
578	20241111	114100	58332583	1945	1946	1946	1945	2277
579	20241111	114000	53903658	1950	1951	1951	1950	1384
580	20241111	113900	51204595	1952	1952	1952	1952	8
581	20241111	113800	51188979	1960	1960	1960	1960	0
582	20241111	113700	51188979	1960	1961	1961	1951	2152
583	20241111	113600	46975726	1961	1961	1961	1961	0
584	20241111	113500	46975726	1961	1962	1962	1961	416
585	20241111	113400	46159572	1971	1971	1971	1971	0
586	20241111	113300	46159572	1971	1971	1971	1971	1
587	20241111	113200	46157601	1961	1961	1961	1961	0
588	20241111	113100	46157601	1961	1971	1971	1961	11
589	20241111	113000	46135930	1971	1971	1971	1971	0
590	20241111	112900	46135930	1971	1971	1971	1971	0
591	20241111	112800	46135930	1971	1971	1971	1971	1
592	20241111	112700	46133959	1961	1961	1961	1961	23
593	20241111	112600	46088856	1961	1961	1961	1961	0
594	20241111	112500	46088856	1961	1961	1961	1961	0
595	20241111	112400	46088856	1961	1961	1961	1961	0
596	20241111	112300	46088856	1961	1961	1961	1961	2
597	20241111	112200	46084934	1966	1966	1966	1966	3
598	20241111	112100	46079036	1975	1975	1975	1975	0
599	20241111	112000	46079036	1975	1975	1975	1975	0
600	20241111	111900	46079036	1975	1975	1975	1975	0
601	20241111	111800	46079036	1975	1975	1975	1975	0
602	20241111	111700	46079036	1975	1975	1975	1975	1
603	20241111	111600	46077061	1961	1962	1962	1961	3500
604	20241111	111500	39213546	1975	1975	1975	1975	0
605	20241111	111400	39213546	1975	1962	1975	1962	6
606	20241111	111300	39201761	1962	1962	1962	1962	0
607	20241111	111200	39201761	1962	1962	1962	1962	0
608	20241111	111100	39201761	1962	1962	1962	1962	0
609	20241111	111000	39201761	1962	1962	1962	1962	0
610	20241111	110900	39201761	1962	1962	1962	1962	0
611	20241111	110800	39201761	1962	1962	1962	1962	0
612	20241111	110700	39201761	1962	1962	1962	1962	0
613	20241111	110600	39201761	1962	1962	1962	1962	270
614	20241111	110500	38672021	1962	1962	1962	1962	0
615	20241111	110400	38672021	1962	1962	1962	1962	130
616	20241111	110300	38416961	1962	1962	1962	1962	1
617	20241111	110200	38414999	1966	1966	1966	1966	6
618	20241111	110100	38403203	1967	1967	1967	1967	0
619	20241111	110000	38403203	1967	1967	1967	1967	0
620	20241111	105900	38403203	1967	1967	1967	1967	0
621	20241111	105800	38403203	1967	1964	1967	1964	11
622	20241111	105700	38381579	1961	1961	1961	1961	0
623	20241111	105600	38381579	1961	1961	1961	1961	68
624	20241111	105500	38248231	1961	1961	1961	1961	0
625	20241111	105400	38248231	1961	1961	1961	1961	0
626	20241111	105300	38248231	1961	1963	1963	1961	1001
627	20241111	105200	36285079	1961	1961	1961	1961	0
628	20241111	105100	36285079	1961	1961	1961	1961	0
629	20241111	105000	36285079	1961	1961	1961	1961	0
630	20241111	104900	36285079	1961	1961	1961	1961	0
631	20241111	104800	36285079	1961	1961	1961	1961	0
632	20241111	104700	36285079	1961	1961	1961	1961	0
633	20241111	104600	36285079	1961	1976	1976	1961	1442
634	20241111	104500	33441759	1978	1978	1978	1978	0
635	20241111	104400	33441759	1978	1978	1978	1978	0
636	20241111	104300	33441759	1978	1978	1978	1978	0
637	20241111	104200	33441759	1978	1978	1978	1978	0
638	20241111	104100	33441759	1978	1978	1978	1978	0
639	20241111	104000	33441759	1978	1978	1978	1978	0
640	20241111	103900	33441759	1978	1978	1978	1978	1
641	20241111	103800	33439781	1979	1979	1979	1979	0
642	20241111	103700	33439781	1979	1979	1979	1979	1
643	20241111	103600	33437802	1962	1962	1962	1962	0
644	20241111	103500	33437802	1962	1962	1962	1962	0
645	20241111	103400	33437802	1962	1962	1962	1962	0
646	20241111	103300	33437802	1962	1962	1962	1962	0
647	20241111	103200	33437802	1962	1962	1962	1962	0
648	20241111	103100	33437802	1962	1962	1962	1962	0
649	20241111	103000	33437802	1962	1962	1962	1962	0
650	20241111	102900	33437802	1962	1962	1962	1962	379
651	20241111	102800	32694204	1962	1963	1963	1962	240
652	20241111	102700	32223124	1962	1962	1962	1962	0
653	20241111	102600	32223124	1962	1962	1962	1962	0
654	20241111	102500	32223124	1962	1962	1962	1962	0
655	20241111	102400	32223124	1962	1962	1962	1962	0
656	20241111	102300	32223124	1962	1962	1962	1962	0
657	20241111	102200	32223124	1962	1962	1962	1962	0
658	20241111	102100	32223124	1962	1962	1962	1962	0
659	20241111	102000	32223124	1962	1962	1962	1962	0
660	20241111	101900	32223124	1962	1962	1962	1962	0
661	20241111	101800	32223124	1962	1962	1962	1962	0
662	20241111	101700	32223124	1962	1965	1965	1962	1000
663	20241111	101600	30259962	1963	1963	1963	1963	0
664	20241111	101500	30259962	1963	1963	1963	1963	0
665	20241111	101400	30259962	1963	1963	1963	1963	0
666	20241111	101300	30259962	1963	1963	1963	1963	0
667	20241111	101200	30259962	1963	1963	1963	1963	1000
668	20241111	101100	28296962	1962	1962	1962	1962	0
669	20241111	101000	28296962	1962	1966	1966	1962	979
670	20241111	100900	26374150	1979	1979	1979	1979	0
671	20241111	100800	26374150	1979	1979	1979	1979	1
672	20241111	100700	26372171	1978	1978	1978	1978	0
673	20241111	100600	26372171	1978	1978	1978	1978	0
674	20241111	100500	26372171	1978	1978	1978	1978	0
675	20241111	100400	26372171	1978	1978	1978	1978	449
676	20241111	100300	25484049	1980	1980	1980	1980	0
677	20241111	100200	25484049	1980	1980	1980	1980	0
678	20241111	100100	25484049	1980	1980	1980	1980	0
679	20241111	100000	25484049	1980	1980	1980	1980	0
680	20241111	095900	25484049	1980	1980	1980	1980	0
681	20241111	095800	25484049	1980	1980	1980	1980	36
682	20241111	095700	25412769	1980	1980	1980	1980	0
683	20241111	095600	25412769	1980	1980	1980	1980	100
684	20241111	095500	25214769	1971	1971	1971	1971	368
685	20241111	095400	24489441	1982	1982	1982	1982	0
686	20241111	095300	24489441	1982	1982	1982	1982	0
687	20241111	095200	24489441	1982	1982	1982	1982	58
688	20241111	095100	24374485	1963	1963	1963	1963	0
689	20241111	095000	24374485	1963	1963	1963	1963	0
690	20241111	094900	24374485	1963	1973	1973	1963	221
691	20241111	094800	23939362	1973	1961	1973	1960	1212
692	20241111	094700	21562402	1961	1975	1975	1961	4000
693	20241111	094600	13712404	1980	1980	1980	1980	0
694	20241111	094500	13712404	1980	1980	1980	1980	0
695	20241111	094400	13712404	1980	1982	1982	1980	1287
696	20241111	094300	11163964	1981	1981	1981	1981	0
697	20241111	094200	11163964	1981	1981	1981	1981	0
698	20241111	094100	11163964	1981	1982	1982	1981	56
699	20241111	094000	11053024	1981	1981	1981	1981	0
700	20241111	093900	11053024	1981	1981	1981	1981	0
701	20241111	093800	11053024	1981	1981	1981	1981	0
702	20241111	093700	11053024	1981	1981	1981	1981	0
703	20241111	093600	11053024	1981	1981	1981	1981	0
704	20241111	093500	11053024	1981	1981	1981	1981	0
705	20241111	093400	11053024	1981	1981	1981	1981	0
706	20241111	093300	11053024	1981	1981	1981	1981	0
707	20241111	093200	11053024	1981	1981	1981	1981	0
708	20241111	093100	11053024	1981	1981	1981	1981	0
709	20241111	093000	11053024	1981	1981	1981	1981	143
710	20241111	092900	10769741	1980	1980	1980	1980	0
711	20241111	092800	10769741	1980	1981	1981	1980	107
712	20241111	092700	10557873	1980	1980	1980	1980	0
713	20241111	092600	10557873	1980	1980	1982	1980	659
714	20241111	092500	9252941	1991	1991	1991	1991	0
715	20241111	092400	9252941	1991	1999	1999	1989	518
716	20241111	092300	8221427	1999	1999	1999	1999	68
717	20241111	092200	8085495	2015	2010	2015	2010	341
718	20241111	092100	7398555	2010	2025	2025	2000	2475
719	20241111	092000	2433225	2025	2030	2030	2025	80
720	20241111	091900	2271005	2030	2030	2030	2030	0
721	20241111	091800	2271005	2030	2030	2030	2030	0
722	20241111	091700	2271005	2030	2030	2030	2030	0
723	20241111	091600	2271005	2030	2030	2030	2030	1
724	20241111	091500	2268975	2030	2030	2030	2030	79
725	20241111	091400	2108605	2040	2040	2040	2040	0
726	20241111	091300	2108605	2040	2040	2040	2040	0
727	20241111	091200	2108605	2040	2040	2040	2040	0
728	20241111	091100	2108605	2040	2040	2040	2040	0
729	20241111	091000	2108605	2040	2040	2040	2040	0
730	20241111	090900	2108605	2040	2040	2040	2040	0
731	20241111	090800	2108605	2040	2040	2040	2040	0
732	20241111	090700	2108605	2040	2040	2040	2040	94
733	20241111	090600	1916845	2040	2040	2040	2040	15
734	20241111	090500	1886245	2045	2050	2050	2045	101
735	20241111	090400	1679455	2050	2050	2050	2050	0
736	20241111	090300	1679455	2050	2050	2050	2050	0
737	20241111	090200	1679455	2050	2050	2050	2050	20
738	20241111	090100	1638455	2050	2050	2050	2050	0
739	20241111	090000	1638455	2050	2055	2055	2050	799