KissMeData/066980/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	194200	3732509649	1810	1810	1810	1810	14188
3	20241112	194100	3732509649	1810	1810	1810	1810	0
4	20241112	194000	3732509649	1810	1810	1810	1810	0
5	20241112	193900	3732509649	1810	1810	1810	1810	0
6	20241112	193800	3732509649	1810	1810	1810	1810	0
7	20241112	193700	3732509649	1810	1810	1810	1810	0
8	20241112	193600	3732509649	1810	1810	1810	1810	0
9	20241112	193500	3732509649	1810	1810	1810	1810	0
10	20241112	193400	3732509649	1810	1810	1810	1810	0
11	20241112	193300	3732509649	1810	1810	1810	1810	0
12	20241112	193200	3732509649	1810	1810	1810	1810	0
13	20241112	193100	3732509649	1810	1810	1810	1810	0
14	20241112	193000	3732509649	1810	1810	1810	1810	0
15	20241112	192900	3732509649	1810	1810	1810	1810	0
16	20241112	192800	3732509649	1810	1810	1810	1810	0
17	20241112	192700	3732509649	1810	1810	1810	1810	0
18	20241112	192600	3732509649	1810	1810	1810	1810	0
19	20241112	192500	3732509649	1810	1810	1810	1810	0
20	20241112	192400	3732509649	1810	1810	1810	1810	0
21	20241112	192300	3732509649	1810	1810	1810	1810	0
22	20241112	192200	3732509649	1810	1810	1810	1810	0
23	20241112	192100	3732509649	1810	1810	1810	1810	0
24	20241112	192000	3732509649	1810	1810	1810	1810	0
25	20241112	191900	3732509649	1810	1810	1810	1810	0
26	20241112	191800	3732509649	1810	1810	1810	1810	0
27	20241112	191700	3732509649	1810	1810	1810	1810	0
28	20241112	191600	3732509649	1810	1810	1810	1810	0
29	20241112	191500	3732509649	1810	1810	1810	1810	0
30	20241112	191400	3732509649	1810	1810	1810	1810	0
31	20241112	191300	3732509649	1810	1810	1810	1810	0
32	20241112	191200	3732509649	1810	1810	1810	1810	14188
33	20241112	191100	3732509649	1810	1810	1810	1810	0
34	20241112	191000	3732509649	1810	1810	1810	1810	0
35	20241112	190900	3732509649	1810	1810	1810	1810	0
36	20241112	190800	3732509649	1810	1810	1810	1810	0
37	20241112	190700	3732509649	1810	1810	1810	1810	0
38	20241112	190600	3732509649	1810	1810	1810	1810	0
39	20241112	190500	3732509649	1810	1810	1810	1810	0
40	20241112	190400	3732509649	1810	1810	1810	1810	0
41	20241112	190300	3732509649	1810	1810	1810	1810	0
42	20241112	190200	3732509649	1810	1810	1810	1810	0
43	20241112	190100	3732509649	1810	1810	1810	1810	0
44	20241112	190000	3732509649	1810	1810	1810	1810	0
45	20241112	185900	3732509649	1810	1810	1810	1810	0
46	20241112	185800	3732509649	1810	1810	1810	1810	0
47	20241112	185700	3732509649	1810	1810	1810	1810	0
48	20241112	185600	3732509649	1810	1810	1810	1810	0
49	20241112	185500	3732509649	1810	1810	1810	1810	0
50	20241112	185400	3732509649	1810	1810	1810	1810	0
51	20241112	185300	3732509649	1810	1810	1810	1810	0
52	20241112	185200	3732509649	1810	1810	1810	1810	0
53	20241112	185100	3732509649	1810	1810	1810	1810	0
54	20241112	185000	3732509649	1810	1810	1810	1810	0
55	20241112	184900	3732509649	1810	1810	1810	1810	0
56	20241112	184800	3732509649	1810	1810	1810	1810	0
57	20241112	184700	3732509649	1810	1810	1810	1810	0
58	20241112	184600	3732509649	1810	1810	1810	1810	0
59	20241112	184500	3732509649	1810	1810	1810	1810	0
60	20241112	184400	3732509649	1810	1810	1810	1810	0
61	20241112	184300	3732509649	1810	1810	1810	1810	0
62	20241112	184200	3732509649	1810	1810	1810	1810	14188
63	20241112	184100	3732509649	1810	1810	1810	1810	0
64	20241112	184000	3732509649	1810	1810	1810	1810	0
65	20241112	183900	3732509649	1810	1810	1810	1810	0
66	20241112	183800	3732509649	1810	1810	1810	1810	0
67	20241112	183700	3732509649	1810	1810	1810	1810	0
68	20241112	183600	3732509649	1810	1810	1810	1810	0
69	20241112	183500	3732509649	1810	1810	1810	1810	0
70	20241112	183400	3732509649	1810	1810	1810	1810	0
71	20241112	183300	3732509649	1810	1810	1810	1810	0
72	20241112	183200	3732509649	1810	1810	1810	1810	0
73	20241112	183100	3732509649	1810	1810	1810	1810	0
74	20241112	183000	3732509649	1810	1810	1810	1810	0
75	20241112	182900	3732509649	1810	1810	1810	1810	0
76	20241112	182800	3732509649	1810	1810	1810	1810	0
77	20241112	182700	3732509649	1810	1810	1810	1810	0
78	20241112	182600	3732509649	1810	1810	1810	1810	0
79	20241112	182500	3732509649	1810	1810	1810	1810	0
80	20241112	182400	3732509649	1810	1810	1810	1810	0
81	20241112	182300	3732509649	1810	1810	1810	1810	0
82	20241112	182200	3732509649	1810	1810	1810	1810	0
83	20241112	182100	3732509649	1810	1810	1810	1810	0
84	20241112	182000	3732509649	1810	1810	1810	1810	0
85	20241112	181900	3732509649	1810	1810	1810	1810	0
86	20241112	181800	3732509649	1810	1810	1810	1810	0
87	20241112	181700	3732509649	1810	1810	1810	1810	0
88	20241112	181600	3732509649	1810	1810	1810	1810	0
89	20241112	181500	3732509649	1810	1810	1810	1810	0
90	20241112	181400	3732509649	1810	1810	1810	1810	0
91	20241112	181300	3732509649	1810	1810	1810	1810	0
92	20241112	181200	3732509649	1810	1810	1810	1810	14188
93	20241112	181100	3732509649	1810	1810	1810	1810	0
94	20241112	181000	3732509649	1810	1810	1810	1810	0
95	20241112	180900	3732509649	1810	1810	1810	1810	0
96	20241112	180800	3732509649	1810	1810	1810	1810	0
97	20241112	180700	3732509649	1810	1810	1810	1810	0
98	20241112	180600	3732509649	1810	1810	1810	1810	0
99	20241112	180500	3732509649	1810	1810	1810	1810	0
100	20241112	180400	3732509649	1810	1810	1810	1810	0
101	20241112	180300	3732509649	1810	1810	1810	1810	0
102	20241112	180200	3732509649	1810	1810	1810	1810	0
103	20241112	180100	3732509649	1810	1810	1810	1810	0
104	20241112	180000	3732509649	1810	1810	1810	1810	0
105	20241112	175900	3732509649	1810	1810	1810	1810	0
106	20241112	175800	3732509649	1810	1810	1810	1810	0
107	20241112	175700	3732509649	1810	1810	1810	1810	0
108	20241112	175600	3732509649	1810	1810	1810	1810	0
109	20241112	175500	3732509649	1810	1810	1810	1810	0
110	20241112	175400	3732509649	1810	1810	1810	1810	0
111	20241112	175300	3732509649	1810	1810	1810	1810	0
112	20241112	175200	3732509649	1810	1810	1810	1810	0
113	20241112	175100	3732509649	1810	1810	1810	1810	0
114	20241112	175000	3732509649	1810	1810	1810	1810	0
115	20241112	174900	3732509649	1810	1810	1810	1810	0
116	20241112	174800	3732509649	1810	1810	1810	1810	0
117	20241112	174700	3732509649	1810	1810	1810	1810	0
118	20241112	174600	3732509649	1810	1810	1810	1810	0
119	20241112	174500	3732509649	1810	1810	1810	1810	0
120	20241112	174400	3732509649	1810	1810	1810	1810	0
121	20241112	174300	3732509649	1810	1810	1810	1810	0
122	20241112	174200	3732509649	1810	1810	1810	1810	14188
123	20241112	174100	3732509649	1810	1810	1810	1810	0
124	20241112	174000	3732509649	1810	1810	1810	1810	0
125	20241112	173900	3732509649	1810	1810	1810	1810	0
126	20241112	173800	3732509649	1810	1810	1810	1810	0
127	20241112	173700	3732509649	1810	1810	1810	1810	0
128	20241112	173600	3732509649	1810	1810	1810	1810	0
129	20241112	173500	3732509649	1810	1810	1810	1810	0
130	20241112	173400	3732509649	1810	1810	1810	1810	0
131	20241112	173300	3732509649	1810	1810	1810	1810	0
132	20241112	173200	3732509649	1810	1810	1810	1810	0
133	20241112	173100	3732509649	1810	1810	1810	1810	0
134	20241112	173000	3732509649	1810	1810	1810	1810	0
135	20241112	172900	3732509649	1810	1810	1810	1810	0
136	20241112	172800	3732509649	1810	1810	1810	1810	0
137	20241112	172700	3732509649	1810	1810	1810	1810	0
138	20241112	172600	3732509649	1810	1810	1810	1810	0
139	20241112	172500	3732509649	1810	1810	1810	1810	0
140	20241112	172400	3732509649	1810	1810	1810	1810	0
141	20241112	172300	3732509649	1810	1810	1810	1810	0
142	20241112	172200	3732509649	1810	1810	1810	1810	0
143	20241112	172100	3732509649	1810	1810	1810	1810	0
144	20241112	172000	3732509649	1810	1810	1810	1810	0
145	20241112	171900	3732509649	1810	1810	1810	1810	0
146	20241112	171800	3732509649	1810	1810	1810	1810	0
147	20241112	171700	3732509649	1810	1810	1810	1810	0
148	20241112	171600	3732509649	1810	1810	1810	1810	0
149	20241112	171500	3732509649	1810	1810	1810	1810	0
150	20241112	171400	3732509649	1810	1810	1810	1810	0
151	20241112	171300	3732509649	1810	1810	1810	1810	0
152	20241112	171200	3732509649	1810	1810	1810	1810	14188
153	20241112	171100	3732509649	1810	1810	1810	1810	0
154	20241112	171000	3732509649	1810	1810	1810	1810	0
155	20241112	170900	3732509649	1810	1810	1810	1810	0
156	20241112	170800	3732509649	1810	1810	1810	1810	0
157	20241112	170700	3732509649	1810	1810	1810	1810	0
158	20241112	170600	3732509649	1810	1810	1810	1810	0
159	20241112	170500	3732509649	1810	1810	1810	1810	0
160	20241112	170400	3732509649	1810	1810	1810	1810	0
161	20241112	170300	3732509649	1810	1810	1810	1810	0
162	20241112	170200	3732509649	1810	1810	1810	1810	0
163	20241112	170100	3732509649	1810	1810	1810	1810	0
164	20241112	170000	3732509649	1810	1810	1810	1810	0
165	20241112	165900	3732509649	1810	1810	1810	1810	0
166	20241112	165800	3732509649	1810	1810	1810	1810	0
167	20241112	165700	3732509649	1810	1810	1810	1810	0
168	20241112	165600	3732509649	1810	1810	1810	1810	0
169	20241112	165500	3732509649	1810	1810	1810	1810	0
170	20241112	165400	3732509649	1810	1810	1810	1810	0
171	20241112	165300	3732509649	1810	1810	1810	1810	0
172	20241112	165200	3732509649	1810	1810	1810	1810	0
173	20241112	165100	3732509649	1810	1810	1810	1810	0
174	20241112	165000	3732509649	1810	1810	1810	1810	0
175	20241112	164900	3732509649	1810	1810	1810	1810	0
176	20241112	164800	3732509649	1810	1810	1810	1810	0
177	20241112	164700	3732509649	1810	1810	1810	1810	0
178	20241112	164600	3732509649	1810	1810	1810	1810	0
179	20241112	164500	3732509649	1810	1810	1810	1810	0
180	20241112	164400	3732509649	1810	1810	1810	1810	0
181	20241112	164300	3732509649	1810	1810	1810	1810	0
182	20241112	164200	3732509649	1810	1810	1810	1810	14188
183	20241112	164100	3732509649	1810	1810	1810	1810	0
184	20241112	164000	3732509649	1810	1810	1810	1810	0
185	20241112	163900	3732509649	1810	1810	1810	1810	0
186	20241112	163800	3732509649	1810	1810	1810	1810	0
187	20241112	163700	3732509649	1810	1810	1810	1810	0
188	20241112	163600	3732509649	1810	1810	1810	1810	0
189	20241112	163500	3732509649	1810	1810	1810	1810	0
190	20241112	163400	3732509649	1810	1810	1810	1810	0
191	20241112	163300	3732509649	1810	1810	1810	1810	0
192	20241112	163200	3732509649	1810	1810	1810	1810	0
193	20241112	163100	3732509649	1810	1810	1810	1810	0
194	20241112	163000	3732509649	1810	1810	1810	1810	0
195	20241112	162900	3732509649	1810	1810	1810	1810	0
196	20241112	162800	3732509649	1810	1810	1810	1810	0
197	20241112	162700	3732509649	1810	1810	1810	1810	0
198	20241112	162600	3732509649	1810	1810	1810	1810	0
199	20241112	162500	3732509649	1810	1810	1810	1810	0
200	20241112	162400	3732509649	1810	1810	1810	1810	0
201	20241112	162300	3732509649	1810	1810	1810	1810	0
202	20241112	162200	3732509649	1810	1810	1810	1810	0
203	20241112	162100	3732509649	1810	1810	1810	1810	0
204	20241112	162000	3732509649	1810	1810	1810	1810	0
205	20241112	161900	3732509649	1810	1810	1810	1810	0
206	20241112	161800	3732509649	1810	1810	1810	1810	0
207	20241112	161700	3732509649	1810	1810	1810	1810	0
208	20241112	161600	3732509649	1810	1810	1810	1810	0
209	20241112	161500	3732509649	1810	1810	1810	1810	0
210	20241112	161400	3732509649	1810	1810	1810	1810	0
211	20241112	161300	3732509649	1810	1810	1810	1810	0
212	20241112	161200	3732509649	1810	1810	1810	1810	14188
213	20241112	161100	3732509649	1810	1810	1810	1810	0
214	20241112	161000	3732509649	1810	1810	1810	1810	0
215	20241112	160900	3732509649	1810	1810	1810	1810	0
216	20241112	160800	3732509649	1810	1810	1810	1810	0
217	20241112	160700	3732509649	1810	1810	1810	1810	0
218	20241112	160600	3732509649	1810	1810	1810	1810	0
219	20241112	160500	3732509649	1810	1810	1810	1810	0
220	20241112	160400	3732509649	1810	1810	1810	1810	0
221	20241112	160300	3732509649	1810	1810	1810	1810	0
222	20241112	160200	3732509649	1810	1810	1810	1810	0
223	20241112	160100	3732509649	1810	1810	1810	1810	0
224	20241112	160000	3732509649	1810	1810	1810	1810	0
225	20241112	155900	3732509649	1810	1810	1810	1810	0
226	20241112	155800	3732509649	1810	1810	1810	1810	0
227	20241112	155700	3732509649	1810	1810	1810	1810	0
228	20241112	155600	3732509649	1810	1810	1810	1810	0
229	20241112	155500	3732509649	1810	1810	1810	1810	0
230	20241112	155400	3732509649	1810	1810	1810	1810	0
231	20241112	155300	3732509649	1810	1810	1810	1810	0
232	20241112	155200	3732509649	1810	1810	1810	1810	0
233	20241112	155100	3732509649	1810	1810	1810	1810	0
234	20241112	155000	3732509649	1810	1810	1810	1810	0
235	20241112	154900	3732509649	1810	1810	1810	1810	0
236	20241112	154800	3732509649	1810	1810	1810	1810	0
237	20241112	154700	3732509649	1810	1810	1810	1810	0
238	20241112	154600	3732509649	1810	1810	1810	1810	0
239	20241112	154500	3732509649	1810	1810	1810	1810	0
240	20241112	154400	3732509649	1810	1810	1810	1810	0
241	20241112	154300	3732509649	1810	1810	1810	1810	0
242	20241112	154200	3732509649	1810	1810	1810	1810	14188
243	20241112	154100	3732509649	1810	1810	1810	1810	0
244	20241112	154000	3732509649	1810	1810	1810	1810	0
245	20241112	153900	3732509649	1810	1810	1810	1810	0
246	20241112	153800	3732509649	1810	1810	1810	1810	0
247	20241112	153700	3732509649	1810	1810	1810	1810	0
248	20241112	153600	3732509649	1810	1810	1810	1810	0
249	20241112	153500	3732509649	1810	1810	1810	1810	0
250	20241112	153400	3732509649	1810	1810	1810	1810	0
251	20241112	153300	3732509649	1810	1810	1810	1810	0
252	20241112	153200	3732509649	1810	1810	1810	1810	0
253	20241112	153100	3732509649	1810	1810	1810	1810	0
254	20241112	153000	3732509649	1810	1810	1810	1810	14188
255	20241112	152900	3706829369	1821	1821	1821	1821	0
256	20241112	152800	3706829369	1821	1821	1821	1821	0
257	20241112	152700	3706829369	1821	1821	1821	1821	0
258	20241112	152600	3706829369	1821	1821	1821	1821	0
259	20241112	152500	3706829369	1821	1821	1821	1821	0
260	20241112	152400	3706829369	1821	1821	1821	1821	0
261	20241112	152300	3706829369	1821	1821	1821	1821	0
262	20241112	152200	3706829369	1821	1821	1821	1821	0
263	20241112	152100	3706829369	1821	1821	1821	1821	0
264	20241112	152000	3706829369	1821	1821	1821	1821	0
265	20241112	151900	3706829369	1821	1821	1821	1821	2
266	20241112	151800	3706825727	1822	1815	1822	1812	1461
267	20241112	151700	3704174788	1822	1824	1824	1822	32
268	20241112	151600	3704116470	1824	1824	1825	1824	42
269	20241112	151500	3704039861	1810	1816	1816	1810	800
270	20241112	151400	3702590222	1825	1825	1825	1825	0
271	20241112	151300	3702590222	1825	1813	1825	1813	254
272	20241112	151200	3702129422	1810	1820	1820	1810	6912
273	20241112	151100	3689603041	1820	1824	1824	1820	4997
274	20241112	151000	3680503609	1822	1828	1828	1822	1238
275	20241112	150900	3678245561	1824	1824	1824	1824	98
276	20241112	150800	3678066809	1824	1824	1825	1824	17
277	20241112	150700	3678035796	1820	1820	1820	1820	60
278	20241112	150600	3677926596	1820	1820	1820	1820	471
279	20241112	150500	3677069376	1820	1820	1820	1820	0
280	20241112	150400	3677069376	1820	1820	1820	1820	55
281	20241112	150300	3676969276	1820	1820	1820	1820	1300
282	20241112	150200	3674603276	1820	1818	1820	1814	1772
283	20241112	150100	3671388015	1818	1825	1825	1818	322
284	20241112	150000	3670801870	1828	1828	1829	1828	1054
285	20241112	145900	3668874182	1835	1835	1835	1835	0
286	20241112	145800	3668874182	1835	1835	1835	1835	0
287	20241112	145700	3668874182	1835	1809	1840	1809	1563
288	20241112	145600	3666025812	1809	1808	1817	1808	119
289	20241112	145500	3665810504	1806	1813	1813	1805	6050
290	20241112	145400	3654874800	1816	1818	1818	1815	5232
291	20241112	145300	3645369442	1820	1826	1826	1820	3077
292	20241112	145200	3639768223	1830	1830	1830	1830	49
293	20241112	145100	3639678553	1830	1831	1831	1830	1764
294	20241112	145000	3636450216	1830	1832	1832	1830	845
295	20241112	144900	3634902859	1843	1842	1843	1842	1985
296	20241112	144800	3631244506	1844	1841	1844	1832	2005
297	20241112	144700	3627569333	1844	1844	1844	1844	20
298	20241112	144600	3627532453	1848	1848	1848	1848	0
299	20241112	144500	3627532453	1848	1850	1852	1848	514
300	20241112	144400	3626581206	1852	1830	1852	1830	505
301	20241112	144300	3625656946	1816	1824	1824	1816	9222
302	20241112	144200	3608892745	1824	1832	1834	1824	7026
303	20241112	144100	3596060324	1832	1840	1841	1824	6274
304	20241112	144000	3584592764	1857	1843	1857	1840	2323
305	20241112	143900	3580315226	1841	1842	1842	1841	500
306	20241112	143800	3579394638	1841	1845	1845	1841	3210
307	20241112	143700	3573484347	1841	1845	1850	1840	1465
308	20241112	143600	3570781587	1845	1850	1850	1845	50
309	20241112	143500	3570689187	1850	1853	1853	1829	8341
310	20241112	143400	3555266291	1853	1855	1855	1853	4587
311	20241112	143300	3546759486	1855	1856	1856	1855	971
312	20241112	143200	3544958110	1856	1856	1856	1855	3176
313	20241112	143100	3539063725	1855	1860	1860	1855	2340
314	20241112	143000	3534719852	1868	1860	1868	1856	1186
315	20241112	142900	3532516389	1857	1865	1865	1857	231
316	20241112	142800	3532086931	1868	1864	1868	1860	2862
317	20241112	142700	3526755596	1865	1865	1865	1865	1581
318	20241112	142600	3523807031	1865	1872	1872	1865	4582
319	20241112	142500	3515259038	1872	1872	1872	1872	8
320	20241112	142400	3515244062	1875	1875	1875	1875	425
321	20241112	142300	3514447187	1875	1875	1875	1875	349
322	20241112	142200	3513792812	1877	1877	1877	1877	84
323	20241112	142100	3513635144	1877	1877	1877	1877	10
324	20241112	142000	3513616374	1866	1866	1866	1866	657
325	20241112	141900	3512390412	1866	1866	1866	1866	24
326	20241112	141800	3512345628	1866	1867	1867	1866	454
327	20241112	141700	3511498089	1877	1877	1877	1877	0
328	20241112	141600	3511498089	1877	1877	1877	1877	1
329	20241112	141500	3511496212	1866	1867	1867	1866	1160
330	20241112	141400	3509331637	1866	1867	1867	1866	97
331	20241112	141300	3509150625	1866	1866	1866	1865	1237
332	20241112	141200	3506843333	1865	1868	1868	1865	3036
333	20241112	141100	3501172689	1868	1875	1875	1868	3427
334	20241112	141000	3494763236	1875	1876	1876	1875	420
335	20241112	140900	3493975726	1880	1881	1881	1875	8083
336	20241112	140800	3478781077	1881	1885	1885	1881	8240
337	20241112	140700	3463271462	1888	1888	1888	1888	0
338	20241112	140600	3463271462	1888	1886	1888	1886	11
339	20241112	140500	3463250704	1885	1886	1886	1885	992
340	20241112	140400	3461380381	1886	1886	1886	1886	0
341	20241112	140300	3461380381	1886	1886	1886	1886	9
342	20241112	140200	3461363407	1886	1888	1888	1885	1170
343	20241112	140100	3459156267	1887	1887	1887	1887	0
344	20241112	140000	3459156267	1887	1887	1887	1887	21
345	20241112	135900	3459116640	1897	1897	1897	1897	10
346	20241112	135800	3459097670	1897	1897	1897	1897	0
347	20241112	135700	3459097670	1897	1897	1897	1897	3
348	20241112	135600	3459091979	1886	1886	1886	1886	0
349	20241112	135500	3459091979	1886	1886	1886	1886	1
350	20241112	135400	3459090093	1885	1889	1889	1885	2321
351	20241112	135300	3454711519	1889	1889	1890	1889	710
352	20241112	135200	3453370321	1889	1889	1889	1889	290
353	20241112	135100	3452822511	1891	1891	1891	1891	1
354	20241112	135000	3452820620	1888	1891	1891	1888	3
355	20241112	134900	3452814950	1887	1887	1887	1886	1127
356	20241112	134800	3450688374	1887	1888	1888	1887	300
357	20241112	134700	3450122273	1887	1887	1887	1887	0
358	20241112	134600	3450122273	1887	1890	1890	1887	426
359	20241112	134500	3449318333	1890	1890	1890	1887	682
360	20241112	134400	3448029571	1890	1889	1890	1889	359
361	20241112	134300	3447351412	1889	1888	1889	1888	502
362	20241112	134200	3446403136	1889	1889	1889	1889	450
363	20241112	134100	3445553086	1889	1889	1889	1889	701
364	20241112	134000	3444228897	1889	1889	1889	1889	0
365	20241112	133900	3444228897	1889	1889	1889	1889	2
366	20241112	133800	3444225119	1889	1900	1900	1889	871
367	20241112	133700	3442570351	1900	1900	1900	1900	4
368	20241112	133600	3442562751	1900	1900	1900	1900	0
369	20241112	133500	3442562751	1900	1900	1900	1900	0
370	20241112	133400	3442562751	1900	1900	1900	1900	0
371	20241112	133300	3442562751	1900	1900	1900	1900	0
372	20241112	133200	3442562751	1900	1900	1900	1900	0
373	20241112	133100	3442562751	1900	1900	1900	1900	0
374	20241112	133000	3442562751	1900	1899	1900	1899	2006
375	20241112	132900	3438751403	1899	1899	1899	1899	0
376	20241112	132800	3438751403	1899	1887	1899	1887	2
377	20241112	132700	3438747617	1886	1889	1900	1886	1142
378	20241112	132600	3436591404	1891	1891	1891	1891	111
379	20241112	132500	3436381503	1891	1891	1891	1891	100
380	20241112	132400	3436192403	1891	1891	1891	1891	9
381	20241112	132300	3436175384	1899	1899	1899	1899	0
382	20241112	132200	3436175384	1899	1899	1899	1899	209
383	20241112	132100	3435778493	1899	1899	1899	1899	141
384	20241112	132000	3435510734	1899	1889	1899	1888	2764
385	20241112	131900	3430277518	1899	1899	1899	1899	1
386	20241112	131800	3430275619	1889	1889	1889	1889	57
387	20241112	131700	3430167946	1899	1899	1899	1899	0
388	20241112	131600	3430167946	1899	1899	1899	1899	100
389	20241112	131500	3429978046	1899	1899	1899	1899	0
390	20241112	131400	3429978046	1899	1899	1899	1899	2
391	20241112	131300	3429974248	1899	1899	1899	1899	0
392	20241112	131200	3429974248	1899	1899	1899	1899	0
393	20241112	131100	3429974248	1899	1899	1899	1899	0
394	20241112	131000	3429974248	1899	1899	1899	1899	1
395	20241112	130900	3429972349	1888	1899	1899	1888	201
396	20241112	130800	3429590661	1899	1899	1899	1899	0
397	20241112	130700	3429590661	1899	1899	1899	1899	49
398	20241112	130600	3429497610	1899	1899	1899	1899	1004
399	20241112	130500	3427591014	1900	1900	1900	1900	0
400	20241112	130400	3427591014	1900	1889	1900	1888	571
401	20241112	130300	3426507958	1899	1899	1899	1899	31
402	20241112	130200	3426449089	1899	1899	1899	1899	0
403	20241112	130100	3426449089	1899	1891	1899	1888	643
404	20241112	130000	3425233712	1901	1901	1901	1901	5
405	20241112	125900	3425224207	1901	1898	1901	1898	168
406	20241112	125800	3424905340	1898	1898	1898	1898	610
407	20241112	125700	3423747560	1898	1898	1898	1898	0
408	20241112	125600	3423747560	1898	1898	1898	1898	0
409	20241112	125500	3423747560	1898	1890	1898	1890	297
410	20241112	125400	3423186150	1889	1890	1890	1889	328
411	20241112	125300	3422566446	1889	1889	1889	1889	1
412	20241112	125200	3422564557	1889	1890	1890	1889	494
413	20241112	125100	3421631099	1890	1891	1891	1890	1163
414	20241112	125000	3419432976	1891	1891	1891	1891	160
415	20241112	124900	3419130416	1901	1901	1901	1901	3
416	20241112	124800	3419124713	1891	1892	1892	1891	24
417	20241112	124700	3419079327	1892	1892	1892	1892	0
418	20241112	124600	3419079327	1892	1892	1892	1892	0
419	20241112	124500	3419079327	1892	1892	1892	1892	0
420	20241112	124400	3419079327	1892	1892	1892	1892	0
421	20241112	124300	3419079327	1892	1892	1892	1892	281
422	20241112	124200	3418547675	1901	1901	1901	1901	31
423	20241112	124100	3418488744	1901	1901	1901	1901	4
424	20241112	124000	3418481140	1889	1889	1889	1889	0
425	20241112	123900	3418481140	1889	1894	1895	1889	17594
426	20241112	123800	3385215691	1894	1897	1897	1894	349
427	20241112	123700	3384554363	1900	1900	1900	1900	1286
428	20241112	123600	3382110963	1900	1900	1900	1900	214
429	20241112	123500	3381704363	1901	1901	1901	1901	1
430	20241112	123400	3381702462	1896	1901	1901	1896	89
431	20241112	123300	3381533634	1901	1901	1901	1901	25
432	20241112	123200	3381486109	1901	1901	1901	1901	0
433	20241112	123100	3381486109	1901	1905	1905	1901	5
434	20241112	123000	3381476588	1897	1896	1897	1896	275
435	20241112	122900	3380954947	1897	1897	1897	1897	0
436	20241112	122800	3380954947	1897	1897	1897	1897	811
437	20241112	122700	3379416480	1899	1899	1899	1899	0
438	20241112	122600	3379416480	1899	1899	1899	1899	6
439	20241112	122500	3379405086	1905	1905	1905	1905	0
440	20241112	122400	3379405086	1905	1902	1905	1902	2
441	20241112	122300	3379401279	1894	1894	1894	1894	669
442	20241112	122200	3378134193	1894	1893	1894	1893	300
443	20241112	122100	3377566193	1893	1900	1900	1893	870
444	20241112	122000	3375916228	1900	1900	1900	1900	213
445	20241112	121900	3375511528	1903	1900	1903	1900	152
446	20241112	121800	3375222722	1899	1899	1899	1899	0
447	20241112	121700	3375222722	1899	1899	1899	1899	5
448	20241112	121600	3375213227	1899	1899	1899	1899	0
449	20241112	121500	3375213227	1899	1899	1899	1899	533
450	20241112	121400	3374201060	1895	1899	1899	1895	1920
451	20241112	121300	3370561225	1899	1899	1899	1899	0
452	20241112	121200	3370561225	1899	1899	1899	1899	2
453	20241112	121100	3370557427	1902	1902	1902	1902	304
454	20241112	121000	3369979219	1899	1902	1902	1899	11
455	20241112	120900	3369958318	1902	1902	1902	1902	1
456	20241112	120800	3369956416	1900	1898	1900	1898	1006
457	20241112	120700	3368045022	1899	1901	1901	1899	4456
458	20241112	120600	3359578009	1901	1911	1911	1901	289
459	20241112	120500	3359026029	1912	1912	1912	1912	0
460	20241112	120400	3359026029	1912	1905	1913	1905	963
461	20241112	120300	3357185370	1901	1901	1901	1901	0
462	20241112	120200	3357185370	1901	1901	1901	1901	0
463	20241112	120100	3357185370	1901	1901	1901	1901	0
464	20241112	120000	3357185370	1901	1902	1902	1901	2860
465	20241112	115900	3351747773	1905	1901	1912	1901	2176
466	20241112	115800	3347604051	1901	1905	1905	1901	244
467	20241112	115700	3347140007	1905	1905	1905	1900	3476
468	20241112	115600	3340531169	1905	1903	1905	1903	58
469	20241112	115500	3340420793	1902	1908	1908	1902	3496
470	20241112	115400	3333757518	1908	1909	1909	1908	4136
471	20241112	115300	3325865800	1908	1910	1910	1908	562
472	20241112	115200	3324792922	1909	1910	1910	1909	255
473	20241112	115100	3324305913	1910	1911	1911	1910	518
474	20241112	115000	3323316475	1911	1911	1911	1911	160
475	20241112	114900	3323010715	1920	1913	1920	1911	90
476	20241112	114800	3322838701	1922	1922	1922	1922	0
477	20241112	114700	3322838701	1922	1922	1922	1922	13
478	20241112	114600	3322813715	1922	1912	1922	1910	307
479	20241112	114500	3322227241	1912	1912	1912	1912	0
480	20241112	114400	3322227241	1912	1913	1913	1912	251
481	20241112	114300	3321747175	1913	1913	1913	1913	0
482	20241112	114200	3321747175	1913	1913	1913	1913	6
483	20241112	114100	3321735697	1913	1913	1913	1913	20
484	20241112	114000	3321697437	1913	1912	1924	1912	209
485	20241112	113900	3321297726	1912	1915	1915	1912	2788
486	20241112	113800	3315963352	1915	1916	1916	1915	2335
487	20241112	113700	3311490402	1916	1916	1916	1916	207
488	20241112	113600	3311093790	1916	1918	1918	1916	3078
489	20241112	113500	3305195946	1919	1921	1921	1918	249
490	20241112	113400	3304718145	1920	1920	1920	1920	443
491	20241112	113300	3303867585	1920	1920	1920	1920	0
492	20241112	113200	3303867585	1920	1921	1921	1920	2175
493	20241112	113100	3299691485	1926	1926	1930	1926	42
494	20241112	113000	3299610589	1942	1921	1942	1921	2592
495	20241112	112900	3294631315	1921	1923	1923	1921	1540
496	20241112	112800	3291671435	1922	1948	1948	1922	1026
497	20241112	112700	3289672813	1950	1949	1950	1922	5368
498	20241112	112600	3279206939	1949	1917	1953	1917	5563
499	20241112	112500	3268450707	1917	1917	1919	1917	1130
500	20241112	112400	3266282542	1906	1907	1907	1906	968
501	20241112	112300	3264437368	1919	1919	1919	1919	108
502	20241112	112200	3264230116	1919	1920	1920	1903	1101
503	20241112	112100	3262121643	1920	1912	1920	1902	1902
504	20241112	112000	3258482806	1911	1910	1911	1909	537
505	20241112	111900	3257456650	1900	1900	1900	1900	1841
506	20241112	111800	3253958750	1900	1903	1903	1900	2553
507	20241112	111700	3249106564	1903	1903	1904	1903	1292
508	20241112	111600	3246647788	1903	1909	1912	1902	3724
509	20241112	111500	3239544141	1912	1913	1913	1887	8529
510	20241112	111400	3223270254	1916	1915	1922	1911	6070
511	20241112	111300	3211642832	1915	1898	1919	1893	8422
512	20241112	111200	3195582266	1889	1913	1926	1854	68082
513	20241112	111100	3067459933	1927	1972	1973	1912	21921
514	20241112	111000	3024903585	1973	1966	1973	1966	2581
515	20241112	110900	3019816140	1971	1978	1978	1961	8207
516	20241112	110800	3003668172	1970	1965	1980	1965	8588
517	20241112	110700	2986743898	1966	1958	1966	1949	5148
518	20241112	110600	2976671329	1959	1961	1966	1958	6451
519	20241112	110500	2964009806	1964	1967	1967	1961	5729
520	20241112	110400	2952755074	1966	1974	1974	1955	12621
521	20241112	110300	2927980894	1958	1939	1979	1939	11782
522	20241112	110200	2905010809	1944	1952	1960	1933	18212
523	20241112	110100	2869615289	1958	1983	1983	1950	25557
524	20241112	110000	2819318096	1973	1930	2015	1930	120290
525	20241112	105900	2581062809	1930	1886	1930	1880	15869
526	20241112	105800	2551011166	1886	1886	1886	1886	0
527	20241112	105700	2551011166	1886	1886	1886	1886	1
528	20241112	105600	2551009280	1896	1894	1898	1886	704
529	20241112	105500	2549674396	1893	1900	1900	1885	4096
530	20241112	105400	2541941436	1900	1898	1900	1890	3301
531	20241112	105300	2535698948	1899	1896	1900	1891	1873
532	20241112	105200	2532147879	1905	1898	1905	1898	1003
533	20241112	105100	2530244178	1898	1886	1898	1886	636
534	20241112	105000	2529042172	1886	1887	1888	1886	2970
535	20241112	104900	2523439287	1886	1901	1909	1886	10442
536	20241112	104800	2503705647	1900	1899	1909	1899	69
537	20241112	104700	2503574605	1899	1899	1899	1899	371
538	20241112	104600	2502870076	1888	1895	1895	1885	14703
539	20241112	104500	2475077368	1898	1911	1911	1896	11786
540	20241112	104400	2452632173	1911	1911	1911	1911	10
541	20241112	104300	2452613063	1909	1910	1910	1909	846
542	20241112	104200	2450997644	1909	1911	1911	1909	4616
543	20241112	104100	2442181238	1910	1910	1910	1910	0
544	20241112	104000	2442181238	1910	1911	1912	1910	801
545	20241112	103900	2440651017	1911	1913	1913	1911	3105
546	20241112	103800	2434715051	1912	1917	1917	1912	7273
547	20241112	103700	2420790174	1918	1921	1921	1918	7170
548	20241112	103600	2407035183	1921	1922	1922	1921	995
549	20241112	103500	2405122934	1922	1925	1925	1922	1128
550	20241112	103400	2402953814	1931	1931	1931	1931	1
551	20241112	103300	2402951883	1932	1932	1932	1932	0
552	20241112	103200	2402951883	1932	1932	1932	1932	3
553	20241112	103100	2402946087	1922	1922	1922	1922	1150
554	20241112	103000	2400735787	1922	1922	1922	1922	210
555	20241112	102900	2400332167	1921	1921	1921	1921	3999
556	20241112	102800	2392650088	1921	1926	1926	1921	399
557	20241112	102700	2391883599	1921	1920	1927	1920	55
558	20241112	102600	2391777957	1920	1926	1926	1920	3895
559	20241112	102500	2384280939	1934	1935	1935	1926	5116
560	20241112	102400	2374388994	1935	1943	1943	1935	5826
561	20241112	102300	2363085210	1943	1943	1943	1943	225
562	20241112	102200	2362648035	1943	1943	1943	1943	494
563	20241112	102100	2361688193	1945	1945	1945	1943	29
564	20241112	102000	2361631790	1945	1945	1945	1945	1
565	20241112	101900	2361629845	1945	1945	1945	1945	13
566	20241112	101800	2361604560	1945	1950	1950	1945	74
567	20241112	101700	2361460555	1950	1945	1950	1943	1327
568	20241112	101600	2358880214	1945	1950	1950	1943	1884
569	20241112	101500	2355216468	1950	1954	1954	1944	1420
570	20241112	101400	2352444363	1954	1962	1962	1954	4727
571	20241112	101300	2343204835	1962	1962	1962	1962	74
572	20241112	101200	2343059647	1974	1962	1974	1961	2223
573	20241112	101100	2338697690	1961	1975	1975	1961	2567
574	20241112	101000	2333638778	1975	1980	1980	1975	2648
575	20241112	100900	2328403131	1984	1984	1984	1979	177
576	20241112	100800	2328052798	1985	1986	1986	1979	501
577	20241112	100700	2327060349	1986	1978	1986	1978	193
578	20241112	100600	2326677075	1986	1986	1986	1978	1912
579	20241112	100500	2322894243	1989	1989	1989	1989	0
580	20241112	100400	2322894243	1989	1977	1989	1977	110
581	20241112	100300	2322675475	1990	1974	1990	1974	2522
582	20241112	100200	2317659126	1974	1988	1988	1973	486
583	20241112	100100	2316698722	1982	1971	1985	1971	309
584	20241112	100000	2316086654	1984	1991	1993	1971	6635
585	20241112	095900	2302915000	1992	1984	1993	1972	11183
586	20241112	095800	2280730234	1984	1969	1985	1969	17058
587	20241112	095700	2247020891	1969	1969	1973	1969	3314
588	20241112	095600	2240491489	1969	1943	1971	1943	13252
589	20241112	095500	2214488993	1954	1950	1954	1944	3576
590	20241112	095400	2207532269	1943	1953	1957	1943	409
591	20241112	095300	2206733611	1959	1952	1960	1950	6495
592	20241112	095200	2194026838	1950	1947	1952	1947	2828
593	20241112	095100	2188515724	1947	1939	1948	1938	3082
594	20241112	095000	2182523709	1938	1953	1953	1938	2939
595	20241112	094900	2176818891	1953	1934	1956	1934	11597
596	20241112	094800	2154330902	1938	1903	1944	1903	7720
597	20241112	094700	2139521355	1904	1908	1909	1904	389
598	20241112	094600	2138780340	1904	1903	1909	1902	14765
599	20241112	094500	2110695893	1903	1911	1923	1903	7286
600	20241112	094400	2096783011	1910	1917	1924	1910	7905
601	20241112	094300	2081656635	1923	1925	1925	1915	217
602	20241112	094200	2081239730	1915	1919	1926	1915	3507
603	20241112	094100	2074523381	1915	1927	1927	1915	5847
604	20241112	094000	2063317351	1919	1928	1928	1919	854
605	20241112	093900	2061675447	1928	1929	1929	1919	8537
606	20241112	093800	2045236814	1929	1931	1934	1928	12176
607	20241112	093700	2021739778	1934	1934	1935	1932	4644
608	20241112	093600	2012763018	1933	1933	1935	1933	11762
609	20241112	093500	1990027020	1936	1936	1936	1936	0
610	20241112	093400	1990027020	1936	1939	1939	1936	9615
611	20241112	093300	1971403672	1939	1939	1947	1939	2249
612	20241112	093200	1967040112	1939	1940	1940	1939	3777
613	20241112	093100	1959715159	1940	1945	1949	1940	14101
614	20241112	093000	1932330706	1945	1948	1949	1945	2956
615	20241112	092900	1926574445	1948	1946	1948	1946	1088
616	20241112	092800	1924455434	1947	1951	1951	1946	3458
617	20241112	092700	1917713401	1950	1951	1954	1950	7734
618	20241112	092600	1902623125	1951	1953	1955	1951	7115
619	20241112	092500	1888724195	1954	1951	1954	1946	4860
620	20241112	092400	1879249988	1951	1952	1955	1945	9716
621	20241112	092300	1860314108	1947	1941	1950	1941	5255
622	20241112	092200	1850096766	1941	1957	1957	1941	20468
623	20241112	092100	1810244435	1957	1968	1968	1957	3599
624	20241112	092000	1803191654	1958	1965	1965	1957	7363
625	20241112	091900	1788774979	1965	1958	1965	1958	375
626	20241112	091800	1788040682	1957	1957	1958	1957	1044
627	20241112	091700	1785997523	1960	1961	1969	1957	7845
628	20241112	091600	1770632192	1961	1974	1974	1959	2755
629	20241112	091500	1765215500	1973	1960	1973	1958	14668
630	20241112	091400	1736453316	1960	1963	1969	1960	3670
631	20241112	091300	1729257889	1963	1966	1966	1958	20680
632	20241112	091200	1688706797	1966	1976	1976	1964	14151
633	20241112	091100	1660866581	1976	1965	1983	1965	3385
634	20241112	091000	1654197408	1965	1980	1985	1964	26789
635	20241112	090900	1601372465	1980	1981	1995	1978	12017
636	20241112	090800	1577529250	1980	1986	1987	1966	11022
637	20241112	090700	1555748701	1973	1978	1988	1960	16842
638	20241112	090600	1522515358	1978	2005	2015	1950	60895
639	20241112	090500	1401355595	2015	2030	2040	2000	66317
640	20241112	090400	1267461700	2030	2060	2080	2000	124076
641	20241112	090300	1015101735	2070	2150	2150	2050	195747
642	20241112	090200	602119495	2175	2175	2175	2175	0
643	20241112	090100	602119495	2175	2145	2175	2115	98015
644	20241112	090000	391563465	2150	1980	2175	1974	187834