KissMeData/223310/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	205000	545506766	2055	2055	2055	2055	2149
3	20241126	204900	545506766	2055	2055	2055	2055	0
4	20241126	204800	545506766	2055	2055	2055	2055	0
5	20241126	204700	545506766	2055	2055	2055	2055	0
6	20241126	204600	545506766	2055	2055	2055	2055	0
7	20241126	204500	545506766	2055	2055	2055	2055	0
8	20241126	204400	545506766	2055	2055	2055	2055	0
9	20241126	204300	545506766	2055	2055	2055	2055	0
10	20241126	204200	545506766	2055	2055	2055	2055	0
11	20241126	204100	545506766	2055	2055	2055	2055	0
12	20241126	204000	545506766	2055	2055	2055	2055	0
13	20241126	203900	545506766	2055	2055	2055	2055	0
14	20241126	203800	545506766	2055	2055	2055	2055	0
15	20241126	203700	545506766	2055	2055	2055	2055	0
16	20241126	203600	545506766	2055	2055	2055	2055	0
17	20241126	203500	545506766	2055	2055	2055	2055	0
18	20241126	203400	545506766	2055	2055	2055	2055	0
19	20241126	203300	545506766	2055	2055	2055	2055	0
20	20241126	203200	545506766	2055	2055	2055	2055	0
21	20241126	203100	545506766	2055	2055	2055	2055	0
22	20241126	203000	545506766	2055	2055	2055	2055	0
23	20241126	202900	545506766	2055	2055	2055	2055	0
24	20241126	202800	545506766	2055	2055	2055	2055	0
25	20241126	202700	545506766	2055	2055	2055	2055	0
26	20241126	202600	545506766	2055	2055	2055	2055	0
27	20241126	202500	545506766	2055	2055	2055	2055	0
28	20241126	202400	545506766	2055	2055	2055	2055	0
29	20241126	202300	545506766	2055	2055	2055	2055	0
30	20241126	202200	545506766	2055	2055	2055	2055	0
31	20241126	202100	545506766	2055	2055	2055	2055	0
32	20241126	202000	545506766	2055	2055	2055	2055	2149
33	20241126	201900	545506766	2055	2055	2055	2055	0
34	20241126	201800	545506766	2055	2055	2055	2055	0
35	20241126	201700	545506766	2055	2055	2055	2055	0
36	20241126	201600	545506766	2055	2055	2055	2055	0
37	20241126	201500	545506766	2055	2055	2055	2055	0
38	20241126	201400	545506766	2055	2055	2055	2055	0
39	20241126	201300	545506766	2055	2055	2055	2055	0
40	20241126	201200	545506766	2055	2055	2055	2055	0
41	20241126	201100	545506766	2055	2055	2055	2055	0
42	20241126	201000	545506766	2055	2055	2055	2055	0
43	20241126	200900	545506766	2055	2055	2055	2055	0
44	20241126	200800	545506766	2055	2055	2055	2055	0
45	20241126	200700	545506766	2055	2055	2055	2055	0
46	20241126	200600	545506766	2055	2055	2055	2055	0
47	20241126	200500	545506766	2055	2055	2055	2055	0
48	20241126	200400	545506766	2055	2055	2055	2055	0
49	20241126	200300	545506766	2055	2055	2055	2055	0
50	20241126	200200	545506766	2055	2055	2055	2055	0
51	20241126	200100	545506766	2055	2055	2055	2055	0
52	20241126	200000	545506766	2055	2055	2055	2055	0
53	20241126	195900	545506766	2055	2055	2055	2055	0
54	20241126	195800	545506766	2055	2055	2055	2055	0
55	20241126	195700	545506766	2055	2055	2055	2055	0
56	20241126	195600	545506766	2055	2055	2055	2055	0
57	20241126	195500	545506766	2055	2055	2055	2055	0
58	20241126	195400	545506766	2055	2055	2055	2055	0
59	20241126	195300	545506766	2055	2055	2055	2055	0
60	20241126	195200	545506766	2055	2055	2055	2055	0
61	20241126	195100	545506766	2055	2055	2055	2055	0
62	20241126	195000	545506766	2055	2055	2055	2055	2149
63	20241126	194900	545506766	2055	2055	2055	2055	0
64	20241126	194800	545506766	2055	2055	2055	2055	0
65	20241126	194700	545506766	2055	2055	2055	2055	0
66	20241126	194600	545506766	2055	2055	2055	2055	0
67	20241126	194500	545506766	2055	2055	2055	2055	0
68	20241126	194400	545506766	2055	2055	2055	2055	0
69	20241126	194300	545506766	2055	2055	2055	2055	0
70	20241126	194200	545506766	2055	2055	2055	2055	0
71	20241126	194100	545506766	2055	2055	2055	2055	0
72	20241126	194000	545506766	2055	2055	2055	2055	0
73	20241126	193900	545506766	2055	2055	2055	2055	0
74	20241126	193800	545506766	2055	2055	2055	2055	0
75	20241126	193700	545506766	2055	2055	2055	2055	0
76	20241126	193600	545506766	2055	2055	2055	2055	0
77	20241126	193500	545506766	2055	2055	2055	2055	0
78	20241126	193400	545506766	2055	2055	2055	2055	0
79	20241126	193300	545506766	2055	2055	2055	2055	0
80	20241126	193200	545506766	2055	2055	2055	2055	0
81	20241126	193100	545506766	2055	2055	2055	2055	0
82	20241126	193000	545506766	2055	2055	2055	2055	0
83	20241126	192900	545506766	2055	2055	2055	2055	0
84	20241126	192800	545506766	2055	2055	2055	2055	0
85	20241126	192700	545506766	2055	2055	2055	2055	0
86	20241126	192600	545506766	2055	2055	2055	2055	0
87	20241126	192500	545506766	2055	2055	2055	2055	0
88	20241126	192400	545506766	2055	2055	2055	2055	0
89	20241126	192300	545506766	2055	2055	2055	2055	0
90	20241126	192200	545506766	2055	2055	2055	2055	0
91	20241126	192100	545506766	2055	2055	2055	2055	0
92	20241126	192000	545506766	2055	2055	2055	2055	2149
93	20241126	191900	545506766	2055	2055	2055	2055	0
94	20241126	191800	545506766	2055	2055	2055	2055	0
95	20241126	191700	545506766	2055	2055	2055	2055	0
96	20241126	191600	545506766	2055	2055	2055	2055	0
97	20241126	191500	545506766	2055	2055	2055	2055	0
98	20241126	191400	545506766	2055	2055	2055	2055	0
99	20241126	191300	545506766	2055	2055	2055	2055	0
100	20241126	191200	545506766	2055	2055	2055	2055	0
101	20241126	191100	545506766	2055	2055	2055	2055	0
102	20241126	191000	545506766	2055	2055	2055	2055	0
103	20241126	190900	545506766	2055	2055	2055	2055	0
104	20241126	190800	545506766	2055	2055	2055	2055	0
105	20241126	190700	545506766	2055	2055	2055	2055	0
106	20241126	190600	545506766	2055	2055	2055	2055	0
107	20241126	190500	545506766	2055	2055	2055	2055	0
108	20241126	190400	545506766	2055	2055	2055	2055	0
109	20241126	190300	545506766	2055	2055	2055	2055	0
110	20241126	190200	545506766	2055	2055	2055	2055	0
111	20241126	190100	545506766	2055	2055	2055	2055	0
112	20241126	190000	545506766	2055	2055	2055	2055	0
113	20241126	185900	545506766	2055	2055	2055	2055	0
114	20241126	185800	545506766	2055	2055	2055	2055	0
115	20241126	185700	545506766	2055	2055	2055	2055	0
116	20241126	185600	545506766	2055	2055	2055	2055	0
117	20241126	185500	545506766	2055	2055	2055	2055	0
118	20241126	185400	545506766	2055	2055	2055	2055	0
119	20241126	185300	545506766	2055	2055	2055	2055	0
120	20241126	185200	545506766	2055	2055	2055	2055	0
121	20241126	185100	545506766	2055	2055	2055	2055	0
122	20241126	185000	545506766	2055	2055	2055	2055	2149
123	20241126	184900	545506766	2055	2055	2055	2055	0
124	20241126	184800	545506766	2055	2055	2055	2055	0
125	20241126	184700	545506766	2055	2055	2055	2055	0
126	20241126	184600	545506766	2055	2055	2055	2055	0
127	20241126	184500	545506766	2055	2055	2055	2055	0
128	20241126	184400	545506766	2055	2055	2055	2055	0
129	20241126	184300	545506766	2055	2055	2055	2055	0
130	20241126	184200	545506766	2055	2055	2055	2055	0
131	20241126	184100	545506766	2055	2055	2055	2055	0
132	20241126	184000	545506766	2055	2055	2055	2055	0
133	20241126	183900	545506766	2055	2055	2055	2055	0
134	20241126	183800	545506766	2055	2055	2055	2055	0
135	20241126	183700	545506766	2055	2055	2055	2055	0
136	20241126	183600	545506766	2055	2055	2055	2055	0
137	20241126	183500	545506766	2055	2055	2055	2055	0
138	20241126	183400	545506766	2055	2055	2055	2055	0
139	20241126	183300	545506766	2055	2055	2055	2055	0
140	20241126	183200	545506766	2055	2055	2055	2055	0
141	20241126	183100	545506766	2055	2055	2055	2055	0
142	20241126	183000	545506766	2055	2055	2055	2055	0
143	20241126	182900	545506766	2055	2055	2055	2055	0
144	20241126	182800	545506766	2055	2055	2055	2055	0
145	20241126	182700	545506766	2055	2055	2055	2055	0
146	20241126	182600	545506766	2055	2055	2055	2055	0
147	20241126	182500	545506766	2055	2055	2055	2055	0
148	20241126	182400	545506766	2055	2055	2055	2055	0
149	20241126	182300	545506766	2055	2055	2055	2055	0
150	20241126	182200	545506766	2055	2055	2055	2055	0
151	20241126	182100	545506766	2055	2055	2055	2055	0
152	20241126	182000	545506766	2055	2055	2055	2055	2149
153	20241126	181900	545506766	2055	2055	2055	2055	0
154	20241126	181800	545506766	2055	2055	2055	2055	0
155	20241126	181700	545506766	2055	2055	2055	2055	0
156	20241126	181600	545506766	2055	2055	2055	2055	0
157	20241126	181500	545506766	2055	2055	2055	2055	0
158	20241126	181400	545506766	2055	2055	2055	2055	0
159	20241126	181300	545506766	2055	2055	2055	2055	0
160	20241126	181200	545506766	2055	2055	2055	2055	0
161	20241126	181100	545506766	2055	2055	2055	2055	0
162	20241126	181000	545506766	2055	2055	2055	2055	0
163	20241126	180900	545506766	2055	2055	2055	2055	0
164	20241126	180800	545506766	2055	2055	2055	2055	0
165	20241126	180700	545506766	2055	2055	2055	2055	0
166	20241126	180600	545506766	2055	2055	2055	2055	0
167	20241126	180500	545506766	2055	2055	2055	2055	0
168	20241126	180400	545506766	2055	2055	2055	2055	0
169	20241126	180300	545506766	2055	2055	2055	2055	0
170	20241126	180200	545506766	2055	2055	2055	2055	0
171	20241126	180100	545506766	2055	2055	2055	2055	0
172	20241126	180000	545506766	2055	2055	2055	2055	0
173	20241126	175900	545506766	2055	2055	2055	2055	0
174	20241126	175800	545506766	2055	2055	2055	2055	0
175	20241126	175700	545506766	2055	2055	2055	2055	0
176	20241126	175600	545506766	2055	2055	2055	2055	0
177	20241126	175500	545506766	2055	2055	2055	2055	0
178	20241126	175400	545506766	2055	2055	2055	2055	0
179	20241126	175300	545506766	2055	2055	2055	2055	0
180	20241126	175200	545506766	2055	2055	2055	2055	0
181	20241126	175100	545506766	2055	2055	2055	2055	0
182	20241126	175000	545506766	2055	2055	2055	2055	2149
183	20241126	174900	545506766	2055	2055	2055	2055	0
184	20241126	174800	545506766	2055	2055	2055	2055	0
185	20241126	174700	545506766	2055	2055	2055	2055	0
186	20241126	174600	545506766	2055	2055	2055	2055	0
187	20241126	174500	545506766	2055	2055	2055	2055	0
188	20241126	174400	545506766	2055	2055	2055	2055	0
189	20241126	174300	545506766	2055	2055	2055	2055	0
190	20241126	174200	545506766	2055	2055	2055	2055	0
191	20241126	174100	545506766	2055	2055	2055	2055	0
192	20241126	174000	545506766	2055	2055	2055	2055	0
193	20241126	173900	545506766	2055	2055	2055	2055	0
194	20241126	173800	545506766	2055	2055	2055	2055	0
195	20241126	173700	545506766	2055	2055	2055	2055	0
196	20241126	173600	545506766	2055	2055	2055	2055	0
197	20241126	173500	545506766	2055	2055	2055	2055	0
198	20241126	173400	545506766	2055	2055	2055	2055	0
199	20241126	173300	545506766	2055	2055	2055	2055	0
200	20241126	173200	545506766	2055	2055	2055	2055	0
201	20241126	173100	545506766	2055	2055	2055	2055	0
202	20241126	173000	545506766	2055	2055	2055	2055	0
203	20241126	172900	545506766	2055	2055	2055	2055	0
204	20241126	172800	545506766	2055	2055	2055	2055	0
205	20241126	172700	545506766	2055	2055	2055	2055	0
206	20241126	172600	545506766	2055	2055	2055	2055	0
207	20241126	172500	545506766	2055	2055	2055	2055	0
208	20241126	172400	545506766	2055	2055	2055	2055	0
209	20241126	172300	545506766	2055	2055	2055	2055	0
210	20241126	172200	545506766	2055	2055	2055	2055	0
211	20241126	172100	545506766	2055	2055	2055	2055	0
212	20241126	172000	545506766	2055	2055	2055	2055	2149
213	20241126	171900	545506766	2055	2055	2055	2055	0
214	20241126	171800	545506766	2055	2055	2055	2055	0
215	20241126	171700	545506766	2055	2055	2055	2055	0
216	20241126	171600	545506766	2055	2055	2055	2055	0
217	20241126	171500	545506766	2055	2055	2055	2055	0
218	20241126	171400	545506766	2055	2055	2055	2055	0
219	20241126	171300	545506766	2055	2055	2055	2055	0
220	20241126	171200	545506766	2055	2055	2055	2055	0
221	20241126	171100	545506766	2055	2055	2055	2055	0
222	20241126	171000	545506766	2055	2055	2055	2055	0
223	20241126	170900	545506766	2055	2055	2055	2055	0
224	20241126	170800	545506766	2055	2055	2055	2055	0
225	20241126	170700	545506766	2055	2055	2055	2055	0
226	20241126	170600	545506766	2055	2055	2055	2055	0
227	20241126	170500	545506766	2055	2055	2055	2055	0
228	20241126	170400	545506766	2055	2055	2055	2055	0
229	20241126	170300	545506766	2055	2055	2055	2055	0
230	20241126	170200	545506766	2055	2055	2055	2055	0
231	20241126	170100	545506766	2055	2055	2055	2055	0
232	20241126	170000	545506766	2055	2055	2055	2055	0
233	20241126	165900	545506766	2055	2055	2055	2055	0
234	20241126	165800	545506766	2055	2055	2055	2055	0
235	20241126	165700	545506766	2055	2055	2055	2055	0
236	20241126	165600	545506766	2055	2055	2055	2055	0
237	20241126	165500	545506766	2055	2055	2055	2055	0
238	20241126	165400	545506766	2055	2055	2055	2055	0
239	20241126	165300	545506766	2055	2055	2055	2055	0
240	20241126	165200	545506766	2055	2055	2055	2055	0
241	20241126	165100	545506766	2055	2055	2055	2055	0
242	20241126	165000	545506766	2055	2055	2055	2055	2149
243	20241126	164900	545506766	2055	2055	2055	2055	0
244	20241126	164800	545506766	2055	2055	2055	2055	0
245	20241126	164700	545506766	2055	2055	2055	2055	0
246	20241126	164600	545506766	2055	2055	2055	2055	0
247	20241126	164500	545506766	2055	2055	2055	2055	0
248	20241126	164400	545506766	2055	2055	2055	2055	0
249	20241126	164300	545506766	2055	2055	2055	2055	0
250	20241126	164200	545506766	2055	2055	2055	2055	0
251	20241126	164100	545506766	2055	2055	2055	2055	0
252	20241126	164000	545506766	2055	2055	2055	2055	0
253	20241126	163900	545506766	2055	2055	2055	2055	0
254	20241126	163800	545506766	2055	2055	2055	2055	0
255	20241126	163700	545506766	2055	2055	2055	2055	0
256	20241126	163600	545506766	2055	2055	2055	2055	0
257	20241126	163500	545506766	2055	2055	2055	2055	0
258	20241126	163400	545506766	2055	2055	2055	2055	0
259	20241126	163300	545506766	2055	2055	2055	2055	0
260	20241126	163200	545506766	2055	2055	2055	2055	0
261	20241126	163100	545506766	2055	2055	2055	2055	0
262	20241126	163000	545506766	2055	2055	2055	2055	0
263	20241126	162900	545506766	2055	2055	2055	2055	0
264	20241126	162800	545506766	2055	2055	2055	2055	0
265	20241126	162700	545506766	2055	2055	2055	2055	0
266	20241126	162600	545506766	2055	2055	2055	2055	0
267	20241126	162500	545506766	2055	2055	2055	2055	0
268	20241126	162400	545506766	2055	2055	2055	2055	0
269	20241126	162300	545506766	2055	2055	2055	2055	0
270	20241126	162200	545506766	2055	2055	2055	2055	0
271	20241126	162100	545506766	2055	2055	2055	2055	0
272	20241126	162000	545506766	2055	2055	2055	2055	2149
273	20241126	161900	545506766	2055	2055	2055	2055	0
274	20241126	161800	545506766	2055	2055	2055	2055	0
275	20241126	161700	545506766	2055	2055	2055	2055	0
276	20241126	161600	545506766	2055	2055	2055	2055	0
277	20241126	161500	545506766	2055	2055	2055	2055	0
278	20241126	161400	545506766	2055	2055	2055	2055	0
279	20241126	161300	545506766	2055	2055	2055	2055	0
280	20241126	161200	545506766	2055	2055	2055	2055	0
281	20241126	161100	545506766	2055	2055	2055	2055	0
282	20241126	161000	545506766	2055	2055	2055	2055	0
283	20241126	160900	545506766	2055	2055	2055	2055	0
284	20241126	160800	545506766	2055	2055	2055	2055	0
285	20241126	160700	545506766	2055	2055	2055	2055	0
286	20241126	160600	545506766	2055	2055	2055	2055	0
287	20241126	160500	545506766	2055	2055	2055	2055	0
288	20241126	160400	545506766	2055	2055	2055	2055	0
289	20241126	160300	545506766	2055	2055	2055	2055	0
290	20241126	160200	545506766	2055	2055	2055	2055	0
291	20241126	160100	545506766	2055	2055	2055	2055	0
292	20241126	160000	545506766	2055	2055	2055	2055	0
293	20241126	155900	545506766	2055	2055	2055	2055	0
294	20241126	155800	545506766	2055	2055	2055	2055	0
295	20241126	155700	545506766	2055	2055	2055	2055	0
296	20241126	155600	545506766	2055	2055	2055	2055	0
297	20241126	155500	545506766	2055	2055	2055	2055	0
298	20241126	155400	545506766	2055	2055	2055	2055	0
299	20241126	155300	545506766	2055	2055	2055	2055	0
300	20241126	155200	545506766	2055	2055	2055	2055	0
301	20241126	155100	545506766	2055	2055	2055	2055	0
302	20241126	155000	545506766	2055	2055	2055	2055	2149
303	20241126	154900	545506766	2055	2055	2055	2055	0
304	20241126	154800	545506766	2055	2055	2055	2055	0
305	20241126	154700	545506766	2055	2055	2055	2055	0
306	20241126	154600	545506766	2055	2055	2055	2055	0
307	20241126	154500	545506766	2055	2055	2055	2055	0
308	20241126	154400	545506766	2055	2055	2055	2055	0
309	20241126	154300	545506766	2055	2055	2055	2055	0
310	20241126	154200	545506766	2055	2055	2055	2055	0
311	20241126	154100	545506766	2055	2055	2055	2055	0
312	20241126	154000	545506766	2055	2055	2055	2055	0
313	20241126	153900	545506766	2055	2055	2055	2055	0
314	20241126	153800	545506766	2055	2055	2055	2055	0
315	20241126	153700	545506766	2055	2055	2055	2055	0
316	20241126	153600	545506766	2055	2055	2055	2055	0
317	20241126	153500	545506766	2055	2055	2055	2055	0
318	20241126	153400	545506766	2055	2055	2055	2055	0
319	20241126	153300	545506766	2055	2055	2055	2055	0
320	20241126	153200	545506766	2055	2055	2055	2055	0
321	20241126	153100	545506766	2055	2055	2055	2055	0
322	20241126	153000	545506766	2055	2055	2055	2055	2149
323	20241126	152900	541090571	2035	2035	2035	2035	0
324	20241126	152800	541090571	2035	2035	2035	2035	0
325	20241126	152700	541090571	2035	2035	2035	2035	0
326	20241126	152600	541090571	2035	2035	2035	2035	0
327	20241126	152500	541090571	2035	2035	2035	2035	0
328	20241126	152400	541090571	2035	2035	2035	2035	0
329	20241126	152300	541090571	2035	2035	2035	2035	0
330	20241126	152200	541090571	2035	2035	2035	2035	0
331	20241126	152100	541090571	2035	2035	2035	2035	0
332	20241126	152000	541090571	2035	2035	2035	2035	0
333	20241126	151900	541090571	2035	2030	2035	2030	106
334	20241126	151800	540875161	2035	2030	2035	2030	100
335	20241126	151700	540671711	2030	2030	2030	2030	83
336	20241126	151600	540503221	2030	2030	2030	2030	0
337	20241126	151500	540503221	2030	2030	2030	2030	60
338	20241126	151400	540381421	2010	2010	2010	2010	30
339	20241126	151300	540321121	2010	2010	2010	2010	1
340	20241126	151200	540319111	2010	2035	2035	2010	32
341	20241126	151100	540254041	2035	2020	2035	2020	899
342	20241126	151000	538438046	2020	2010	2020	2010	205
343	20241126	150900	538024376	1993	2015	2015	1993	691
344	20241126	150800	536646377	2010	1995	2010	1995	5351
345	20241126	150700	525970982	1995	1998	1998	1995	1438
346	20241126	150600	523097864	1998	2005	2005	1998	2225
347	20241126	150500	518650470	2000	2020	2020	2000	991
348	20241126	150400	516659800	2025	2035	2035	2025	364
349	20241126	150300	515921380	2035	2050	2050	2030	469
350	20241126	150200	514965485	2050	2050	2050	2050	0
351	20241126	150100	514965485	2050	2060	2060	2050	21
352	20241126	150000	514922425	2060	2065	2065	2060	87
353	20241126	145900	514743105	2065	2060	2065	2060	100
354	20241126	145800	514536945	2060	2060	2060	2060	5
355	20241126	145700	514526645	2060	2060	2060	2060	500
356	20241126	145600	513496645	2060	2060	2060	2060	1
357	20241126	145500	513494585	2060	2055	2060	2055	51
358	20241126	145400	513389775	2050	2065	2100	2025	1508
359	20241126	145300	510309795	2095	2100	2100	2060	78
360	20241126	145200	510146940	2055	2020	2110	2020	1252
361	20241126	145100	507534615	2010	2010	2010	2010	10
362	20241126	145000	507514515	2010	2010	2010	2010	0
363	20241126	144900	507514515	2010	2005	2010	2005	385
364	20241126	144800	506740730	1998	2000	2000	1998	1118
365	20241126	144700	504504982	2000	2000	2000	2000	1996
366	20241126	144600	500512982	2000	2000	2000	2000	85
367	20241126	144500	500342982	2010	1998	2010	1998	197
368	20241126	144400	499948993	1998	2000	2000	1998	2756
369	20241126	144300	494440090	2000	2000	2000	2000	1255
370	20241126	144200	491930090	2000	2000	2005	2000	210
371	20241126	144100	491510085	2000	2025	2025	2000	2742
372	20241126	144000	485980105	2030	2040	2040	2030	31
373	20241126	143900	485917015	2045	2030	2045	2030	191
374	20241126	143800	485529270	2030	2030	2030	2025	4864
375	20241126	143700	475662040	2030	2050	2080	2025	5806
376	20241126	143600	463813245	2080	2060	2080	2050	1603
377	20241126	143500	460521200	2050	2105	2105	2050	3223
378	20241126	143400	453857695	2105	2120	2135	2070	4738
379	20241126	143300	443888725	2120	2090	2135	2050	4492
380	20241126	143200	434465350	2065	2070	2100	2050	3794
381	20241126	143100	426568205	2070	2045	2080	2035	1870
382	20241126	143000	422743220	2050	2035	2080	2035	1034
383	20241126	142900	420617645	2035	2080	2100	2010	13037
384	20241126	142800	393810450	2080	2100	2155	2070	28946
385	20241126	142700	332373210	2100	2100	2100	2100	0
386	20241126	142600	332373210	2100	2010	2100	2005	7899
387	20241126	142500	315838970	2005	1994	2100	1976	19249
388	20241126	142400	276590628	1994	1994	1994	1994	10
389	20241126	142300	276570688	1994	1994	1994	1994	36
390	20241126	142200	276498904	1994	1994	1994	1994	36
391	20241126	142100	276427120	1994	1994	1994	1994	27
392	20241126	142000	276373282	1994	1994	1994	1994	0
393	20241126	141900	276373282	1994	1994	1994	1994	21
394	20241126	141800	276331408	1994	1994	1994	1994	5
395	20241126	141700	276321438	1994	1994	1994	1994	0
396	20241126	141600	276321438	1994	1994	1994	1994	57
397	20241126	141500	276207780	1985	1985	1985	1985	0
398	20241126	141400	276207780	1985	1985	1985	1985	0
399	20241126	141300	276207780	1985	1985	1985	1985	0
400	20241126	141200	276207780	1985	1985	1985	1985	161
401	20241126	141100	275888195	1984	1984	1984	1984	0
402	20241126	141000	275888195	1984	1984	1984	1984	0
403	20241126	140900	275888195	1984	1984	1984	1984	0
404	20241126	140800	275888195	1984	1984	1984	1984	500
405	20241126	140700	274896195	1996	1996	1996	1996	0
406	20241126	140600	274896195	1996	1996	1996	1996	0
407	20241126	140500	274896195	1996	1996	1996	1996	5
408	20241126	140400	274886215	1985	1985	1985	1985	40
409	20241126	140300	274806815	1996	1996	1996	1996	20
410	20241126	140200	274766895	1995	1994	1995	1994	20
411	20241126	140100	274727005	1993	1993	1993	1993	18
412	20241126	140000	274691131	1992	1986	1992	1986	43
413	20241126	135900	274605649	1986	1981	1986	1981	574
414	20241126	135800	273467245	1981	1977	1981	1977	436
415	20241126	135700	272604709	1975	1975	1975	1975	0
416	20241126	135600	272604709	1975	1975	1975	1975	0
417	20241126	135500	272604709	1975	1975	1975	1975	50
418	20241126	135400	272505959	1975	1975	1975	1975	0
419	20241126	135300	272505959	1975	1975	1975	1975	0
420	20241126	135200	272505959	1975	1970	1975	1970	590
421	20241126	135100	271342710	1970	1970	1970	1970	0
422	20241126	135000	271342710	1970	1970	1970	1970	0
423	20241126	134900	271342710	1970	1970	1970	1970	0
424	20241126	134800	271342710	1970	1970	1970	1970	0
425	20241126	134700	271342710	1970	1970	1970	1970	0
426	20241126	134600	271342710	1970	1970	1970	1970	0
427	20241126	134500	271342710	1970	1970	1970	1970	0
428	20241126	134400	271342710	1970	1970	1970	1970	0
429	20241126	134300	271342710	1970	1970	1970	1970	54
430	20241126	134200	271236330	1970	1970	1970	1970	0
431	20241126	134100	271236330	1970	1970	1970	1970	0
432	20241126	134000	271236330	1970	1970	1970	1970	1
433	20241126	133900	271234360	1961	1961	1961	1961	0
434	20241126	133800	271234360	1961	1961	1961	1961	0
435	20241126	133700	271234360	1961	1961	1961	1961	0
436	20241126	133600	271234360	1961	1961	1961	1961	0
437	20241126	133500	271234360	1961	1961	1961	1961	1000
438	20241126	133400	269273360	1960	1960	1960	1960	0
439	20241126	133300	269273360	1960	1969	1969	1960	134
440	20241126	133200	269009907	1970	1966	1970	1966	505
441	20241126	133100	268015985	1966	1966	1966	1966	45
442	20241126	133000	267927515	1966	1966	1966	1966	40
443	20241126	132900	267848875	1966	1966	1966	1966	41
444	20241126	132800	267768269	1966	1966	1966	1966	20
445	20241126	132700	267728949	1966	1962	1966	1962	511
446	20241126	132600	266725705	1962	1962	1962	1962	0
447	20241126	132500	266725705	1962	1962	1962	1961	132
448	20241126	132400	266466754	1962	1962	1962	1962	0
449	20241126	132300	266466754	1962	1962	1962	1962	0
450	20241126	132200	266466754	1962	1962	1962	1962	21
451	20241126	132100	266425552	1962	1962	1962	1962	0
452	20241126	132000	266425552	1962	1962	1962	1962	0
453	20241126	131900	266425552	1962	1962	1962	1962	0
454	20241126	131800	266425552	1962	1962	1962	1962	2
455	20241126	131700	266421628	1962	1963	1963	1958	21
456	20241126	131600	266380421	1963	1963	1963	1963	1
457	20241126	131500	266378458	1963	1963	1963	1963	10
458	20241126	131400	266358828	1963	1960	1963	1951	27
459	20241126	131300	266306088	1961	1962	1963	1961	22
460	20241126	131200	266262917	1962	1963	1963	1962	2
461	20241126	131100	266258992	1963	1963	1963	1963	0
462	20241126	131000	266258992	1963	1963	1963	1963	0
463	20241126	130900	266258992	1963	1963	1963	1963	0
464	20241126	130800	266258992	1963	1963	1963	1963	11
465	20241126	130700	266237399	1964	1964	1964	1964	0
466	20241126	130600	266237399	1964	1964	1964	1964	0
467	20241126	130500	266237399	1964	1964	1964	1964	3
468	20241126	130400	266231507	1965	1953	1965	1953	40
469	20241126	130300	266153363	1965	1965	1965	1965	9
470	20241126	130200	266135678	1965	1965	1965	1965	0
471	20241126	130100	266135678	1965	1965	1965	1965	0
472	20241126	130000	266135678	1965	1965	1965	1965	0
473	20241126	125900	266135678	1965	1965	1965	1965	0
474	20241126	125800	266135678	1965	1965	1965	1965	0
475	20241126	125700	266135678	1965	1965	1965	1965	0
476	20241126	125600	266135678	1965	1965	1965	1965	0
477	20241126	125500	266135678	1965	1965	1965	1965	0
478	20241126	125400	266135678	1965	1965	1965	1965	23
479	20241126	125300	266090483	1966	1966	1966	1966	0
480	20241126	125200	266090483	1966	1966	1966	1966	0
481	20241126	125100	266090483	1966	1966	1966	1966	263
482	20241126	125000	265573425	1968	1968	1968	1968	0
483	20241126	124900	265573425	1968	1968	1968	1968	1
484	20241126	124800	265571457	1952	1952	1952	1952	0
485	20241126	124700	265571457	1952	1952	1952	1952	13
486	20241126	124600	265546081	1952	1952	1952	1952	7
487	20241126	124500	265532417	1952	1952	1952	1952	164
488	20241126	124400	265212289	1952	1952	1952	1952	0
489	20241126	124300	265212289	1952	1952	1952	1952	0
490	20241126	124200	265212289	1952	1952	1952	1952	0
491	20241126	124100	265212289	1952	1952	1952	1952	0
492	20241126	124000	265212289	1952	1952	1952	1952	0
493	20241126	123900	265212289	1952	1952	1952	1952	0
494	20241126	123800	265212289	1952	1952	1952	1952	0
495	20241126	123700	265212289	1952	1952	1952	1952	0
496	20241126	123600	265212289	1952	1952	1952	1952	1
497	20241126	123500	265210337	1971	1971	1971	1971	0
498	20241126	123400	265210337	1971	1971	1971	1971	0
499	20241126	123300	265210337	1971	1971	1971	1971	0
500	20241126	123200	265210337	1971	1971	1971	1971	0
501	20241126	123100	265210337	1971	1971	1971	1971	0
502	20241126	123000	265210337	1971	1971	1971	1971	0
503	20241126	122900	265210337	1971	1971	1971	1971	0
504	20241126	122800	265210337	1971	1971	1971	1971	0
505	20241126	122700	265210337	1971	1971	1971	1971	0
506	20241126	122600	265210337	1971	1971	1971	1971	0
507	20241126	122500	265210337	1971	1971	1971	1971	0
508	20241126	122400	265210337	1971	1971	1971	1971	0
509	20241126	122300	265210337	1971	1971	1971	1971	0
510	20241126	122200	265210337	1971	1971	1971	1971	0
511	20241126	122100	265210337	1971	1971	1971	1971	0
512	20241126	122000	265210337	1971	1971	1971	1971	0
513	20241126	121900	265210337	1971	1970	1971	1970	3
514	20241126	121800	265204426	1952	1952	1952	1952	0
515	20241126	121700	265204426	1952	1952	1952	1952	1
516	20241126	121600	265202474	1971	1971	1971	1971	0
517	20241126	121500	265202474	1971	1971	1971	1971	0
518	20241126	121400	265202474	1971	1971	1971	1971	0
519	20241126	121300	265202474	1971	1971	1971	1971	0
520	20241126	121200	265202474	1971	1971	1971	1971	0
521	20241126	121100	265202474	1971	1971	1971	1971	2
522	20241126	121000	265198532	1950	1958	1958	1950	2000
523	20241126	120900	261294225	1974	1974	1974	1974	0
524	20241126	120800	261294225	1974	1974	1974	1974	0
525	20241126	120700	261294225	1974	1974	1974	1974	0
526	20241126	120600	261294225	1974	1974	1974	1974	0
527	20241126	120500	261294225	1974	1974	1974	1974	0
528	20241126	120400	261294225	1974	1974	1974	1974	0
529	20241126	120300	261294225	1974	1974	1974	1974	0
530	20241126	120200	261294225	1974	1974	1974	1974	0
531	20241126	120100	261294225	1974	1974	1974	1974	0
532	20241126	120000	261294225	1974	1974	1974	1974	0
533	20241126	115900	261294225	1974	1974	1974	1974	0
534	20241126	115800	261294225	1974	1974	1974	1974	0
535	20241126	115700	261294225	1974	1974	1974	1974	0
536	20241126	115600	261294225	1974	1974	1974	1974	0
537	20241126	115500	261294225	1974	1974	1974	1974	0
538	20241126	115400	261294225	1974	1974	1974	1974	0
539	20241126	115300	261294225	1974	1974	1974	1974	18
540	20241126	115200	261258693	1974	1974	1974	1974	1
541	20241126	115100	261256719	1974	1974	1974	1974	0
542	20241126	115000	261256719	1974	1969	1974	1958	356
543	20241126	114900	260555176	1973	1973	1973	1973	0
544	20241126	114800	260555176	1973	1973	1973	1973	0
545	20241126	114700	260555176	1973	1973	1973	1973	0
546	20241126	114600	260555176	1973	1973	1973	1973	20
547	20241126	114500	260515716	1974	1974	1974	1974	0
548	20241126	114400	260515716	1974	1974	1974	1974	0
549	20241126	114300	260515716	1974	1974	1974	1974	1
550	20241126	114200	260513742	1973	1973	1973	1973	1
551	20241126	114100	260511769	1973	1973	1973	1973	0
552	20241126	114000	260511769	1973	1973	1973	1973	0
553	20241126	113900	260511769	1973	1973	1973	1973	0
554	20241126	113800	260511769	1973	1973	1973	1973	12
555	20241126	113700	260488093	1973	1973	1973	1973	0
556	20241126	113600	260488093	1973	1973	1973	1973	0
557	20241126	113500	260488093	1973	1974	1974	1973	128
558	20241126	113400	260235483	1974	1973	1974	1973	206
559	20241126	113300	259828845	1973	1973	1973	1973	17
560	20241126	113200	259795304	1969	1969	1969	1969	31
561	20241126	113100	259734265	1958	1958	1958	1958	0
562	20241126	113000	259734265	1958	1958	1958	1958	0
563	20241126	112900	259734265	1958	1958	1958	1958	0
564	20241126	112800	259734265	1958	1958	1958	1958	0
565	20241126	112700	259734265	1958	1958	1958	1958	113
566	20241126	112600	259513011	1958	1958	1958	1958	29
567	20241126	112500	259456229	1958	1958	1958	1958	44
568	20241126	112400	259370077	1958	1958	1958	1958	0
569	20241126	112300	259370077	1958	1958	1958	1958	0
570	20241126	112200	259370077	1958	1958	1958	1958	0
571	20241126	112100	259370077	1958	1958	1958	1958	0
572	20241126	112000	259370077	1958	1958	1958	1958	0
573	20241126	111900	259370077	1958	1958	1958	1958	0
574	20241126	111800	259370077	1958	1958	1958	1958	20
575	20241126	111700	259330917	1958	1962	1962	1958	230
576	20241126	111600	258879824	1962	1962	1962	1962	0
577	20241126	111500	258879824	1962	1962	1962	1962	0
578	20241126	111400	258879824	1962	1962	1962	1962	0
579	20241126	111300	258879824	1962	1962	1962	1962	0
580	20241126	111200	258879824	1962	1962	1962	1962	50
581	20241126	111100	258781724	1975	1975	1975	1975	0
582	20241126	111000	258781724	1975	1975	1975	1975	0
583	20241126	110900	258781724	1975	1975	1975	1975	0
584	20241126	110800	258781724	1975	1975	1975	1975	0
585	20241126	110700	258781724	1975	1975	1975	1975	0
586	20241126	110600	258781724	1975	1975	1975	1975	0
587	20241126	110500	258781724	1975	1975	1975	1975	0
588	20241126	110400	258781724	1975	1975	1975	1975	0
589	20241126	110300	258781724	1975	1975	1975	1975	0
590	20241126	110200	258781724	1975	1975	1975	1975	0
591	20241126	110100	258781724	1975	1975	1975	1975	0
592	20241126	110000	258781724	1975	1975	1975	1975	0
593	20241126	105900	258781724	1975	1973	1975	1973	153
594	20241126	105800	258479707	1974	1974	1974	1974	40
595	20241126	105700	258400747	1975	1975	1975	1975	0
596	20241126	105600	258400747	1975	1975	1975	1975	0
597	20241126	105500	258400747	1975	1975	1975	1975	0
598	20241126	105400	258400747	1975	1967	1975	1967	540
599	20241126	105300	257336899	1967	1967	1967	1967	0
600	20241126	105200	257336899	1967	1967	1967	1967	0
601	20241126	105100	257336899	1967	1967	1967	1967	0
602	20241126	105000	257336899	1967	1967	1967	1967	0
603	20241126	104900	257336899	1967	1967	1967	1967	0
604	20241126	104800	257336899	1967	1967	1967	1967	0
605	20241126	104700	257336899	1967	1967	1967	1967	0
606	20241126	104600	257336899	1967	1967	1967	1967	0
607	20241126	104500	257336899	1967	1967	1967	1967	0
608	20241126	104400	257336899	1967	1967	1967	1967	0
609	20241126	104300	257336899	1967	1967	1967	1967	0
610	20241126	104200	257336899	1967	1967	1967	1967	0
611	20241126	104100	257336899	1967	1967	1967	1967	7
612	20241126	104000	257323130	1959	1959	1959	1959	52
613	20241126	103900	257221262	1959	1959	1959	1959	100
614	20241126	103800	257025362	1959	1960	1960	1959	240
615	20241126	103700	256555150	1962	1964	1964	1962	192
616	20241126	103600	256178066	1967	1967	1967	1967	0
617	20241126	103500	256178066	1967	1967	1967	1967	1
618	20241126	103400	256176099	1975	1975	1975	1975	0
619	20241126	103300	256176099	1975	1975	1975	1975	0
620	20241126	103200	256176099	1975	1975	1975	1975	2
621	20241126	103100	256172149	1975	1975	1975	1975	6
622	20241126	103000	256160299	1975	1975	1975	1975	20
623	20241126	102900	256120799	1975	1975	1975	1975	0
624	20241126	102800	256120799	1975	1975	1975	1975	0
625	20241126	102700	256120799	1975	1975	1975	1975	0
626	20241126	102600	256120799	1975	1975	1976	1975	44
627	20241126	102500	256033895	1973	1974	1974	1973	38
628	20241126	102400	255958894	1973	1973	1973	1973	0
629	20241126	102300	255958894	1973	1973	1973	1973	4
630	20241126	102200	255951002	1972	1970	1972	1970	296
631	20241126	102100	255367768	1970	1970	1970	1970	0
632	20241126	102000	255367768	1970	1970	1970	1970	0
633	20241126	101900	255367768	1970	1970	1970	1970	0
634	20241126	101800	255367768	1970	1970	1970	1970	0
635	20241126	101700	255367768	1970	1970	1970	1970	0
636	20241126	101600	255367768	1970	1970	1970	1970	0
637	20241126	101500	255367768	1970	1970	1970	1970	0
638	20241126	101400	255367768	1970	1970	1970	1970	0
639	20241126	101300	255367768	1970	1970	1970	1970	2
640	20241126	101200	255363828	1970	1970	1970	1970	50
641	20241126	101100	255265328	1969	1969	1969	1969	101
642	20241126	101000	255066459	1969	1969	1969	1969	0
643	20241126	100900	255066459	1969	1960	1969	1960	4641
644	20241126	100800	245938582	1963	1963	1963	1963	0
645	20241126	100700	245938582	1963	1949	1963	1949	1365
646	20241126	100600	243263676	1945	1945	1945	1945	0
647	20241126	100500	243263676	1945	1945	1945	1945	0
648	20241126	100400	243263676	1945	1945	1945	1945	0
649	20241126	100300	243263676	1945	1945	1945	1945	0
650	20241126	100200	243263676	1945	1945	1945	1945	0
651	20241126	100100	243263676	1945	1945	1945	1945	1000
652	20241126	100000	241318676	1942	1942	1942	1942	24
653	20241126	095900	241272068	1945	1945	1945	1945	0
654	20241126	095800	241272068	1945	1945	1945	1945	0
655	20241126	095700	241272068	1945	1945	1945	1945	0
656	20241126	095600	241272068	1945	1945	1945	1945	0
657	20241126	095500	241272068	1945	1945	1945	1945	1763
658	20241126	095400	237843033	1945	1945	1945	1945	0
659	20241126	095300	237843033	1945	1945	1945	1945	1
660	20241126	095200	237841088	1945	1945	1945	1945	114
661	20241126	095100	237619358	1945	1945	1945	1945	1
662	20241126	095000	237617413	1941	1941	1941	1941	0
663	20241126	094900	237617413	1941	1959	1959	1941	864
664	20241126	094800	235939699	1956	1959	1959	1956	59
665	20241126	094700	235824247	1959	1959	1959	1959	0
666	20241126	094600	235824247	1959	1957	1959	1956	633
667	20241126	094500	234584542	1957	1957	1957	1957	10
668	20241126	094400	234564972	1957	1957	1957	1957	3
669	20241126	094300	234559101	1957	1957	1957	1957	0
670	20241126	094200	234559101	1957	1957	1957	1957	0
671	20241126	094100	234559101	1957	1957	1957	1957	3
672	20241126	094000	234553230	1944	1944	1944	1944	0
673	20241126	093900	234553230	1944	1944	1944	1944	0
674	20241126	093800	234553230	1944	1944	1944	1944	0
675	20241126	093700	234553230	1944	1943	1944	1943	282
676	20241126	093600	234005254	1943	1943	1943	1943	25
677	20241126	093500	233956679	1942	1942	1942	1942	94
678	20241126	093400	233774131	1941	1941	1941	1941	0
679	20241126	093300	233774131	1941	1948	1948	1941	59
680	20241126	093200	233659437	1958	1948	1958	1948	203
681	20241126	093100	233263062	1948	1948	1948	1948	24
682	20241126	093000	233216310	1949	1940	1949	1940	2082
683	20241126	092900	229176640	1940	1946	1946	1940	101
684	20241126	092800	228980100	1947	1935	1947	1935	182
685	20241126	092700	228627838	1945	1945	1945	1945	39
686	20241126	092600	228551983	1935	1935	1935	1935	0
687	20241126	092500	228551983	1935	1932	1935	1932	166
688	20241126	092400	228231121	1932	1932	1932	1932	52
689	20241126	092300	228130657	1944	1944	1944	1944	0
690	20241126	092200	228130657	1944	1956	1956	1940	71
691	20241126	092100	227992811	1930	1941	1942	1930	1788
692	20241126	092000	224539157	1931	1939	1939	1931	2339
693	20241126	091900	220021123	1954	1940	1954	1939	2762
694	20241126	091800	214663395	1945	1945	1945	1940	2212
695	20241126	091700	210364694	1972	1957	1989	1945	485
696	20241126	091600	209419966	1990	1989	1990	1945	2530
697	20241126	091500	204470829	1990	1967	1993	1940	1127
698	20241126	091400	202257152	1940	1939	1940	1939	55
699	20241126	091300	202150454	1978	1939	1993	1920	11471
700	20241126	091200	179831930	1939	1912	1995	1912	10054
701	20241126	091100	160600096	2005	2005	2005	2005	0
702	20241126	091000	160600096	2005	2100	2100	2005	19022
703	20241126	090900	121238901	2110	2120	2150	2090	2064
704	20241126	090800	116865256	2085	2165	2165	2085	2281
705	20241126	090700	112046546	2165	2100	2170	2075	13359
706	20241126	090600	83748526	2100	2225	2225	2020	28999
707	20241126	090500	20857391	2150	2150	2150	2150	0
708	20241126	090400	20857391	2150	2150	2150	2150	0
709	20241126	090300	20857391	2150	2030	2150	2020	5402
710	20241126	090200	9614286	2030	2030	2030	2030	0
711	20241126	090100	9614286	2030	1920	2030	1917	4511
712	20241126	090000	787200	1920	1920	1920	1920	410