KissMeData/223310/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	205100	481736877	1917	1917	1917	1917	1006
3	20241125	205000	481736877	1917	1917	1917	1917	0
4	20241125	204900	481736877	1917	1917	1917	1917	0
5	20241125	204800	481736877	1917	1917	1917	1917	0
6	20241125	204700	481736877	1917	1917	1917	1917	0
7	20241125	204600	481736877	1917	1917	1917	1917	0
8	20241125	204500	481736877	1917	1917	1917	1917	0
9	20241125	204400	481736877	1917	1917	1917	1917	0
10	20241125	204300	481736877	1917	1917	1917	1917	0
11	20241125	204200	481736877	1917	1917	1917	1917	0
12	20241125	204100	481736877	1917	1917	1917	1917	0
13	20241125	204000	481736877	1917	1917	1917	1917	0
14	20241125	203900	481736877	1917	1917	1917	1917	0
15	20241125	203800	481736877	1917	1917	1917	1917	0
16	20241125	203700	481736877	1917	1917	1917	1917	0
17	20241125	203600	481736877	1917	1917	1917	1917	0
18	20241125	203500	481736877	1917	1917	1917	1917	0
19	20241125	203400	481736877	1917	1917	1917	1917	0
20	20241125	203300	481736877	1917	1917	1917	1917	0
21	20241125	203200	481736877	1917	1917	1917	1917	0
22	20241125	203100	481736877	1917	1917	1917	1917	0
23	20241125	203000	481736877	1917	1917	1917	1917	0
24	20241125	202900	481736877	1917	1917	1917	1917	0
25	20241125	202800	481736877	1917	1917	1917	1917	0
26	20241125	202700	481736877	1917	1917	1917	1917	0
27	20241125	202600	481736877	1917	1917	1917	1917	0
28	20241125	202500	481736877	1917	1917	1917	1917	0
29	20241125	202400	481736877	1917	1917	1917	1917	0
30	20241125	202300	481736877	1917	1917	1917	1917	0
31	20241125	202200	481736877	1917	1917	1917	1917	0
32	20241125	202100	481736877	1917	1917	1917	1917	1006
33	20241125	202000	481736877	1917	1917	1917	1917	0
34	20241125	201900	481736877	1917	1917	1917	1917	0
35	20241125	201800	481736877	1917	1917	1917	1917	0
36	20241125	201700	481736877	1917	1917	1917	1917	0
37	20241125	201600	481736877	1917	1917	1917	1917	0
38	20241125	201500	481736877	1917	1917	1917	1917	0
39	20241125	201400	481736877	1917	1917	1917	1917	0
40	20241125	201300	481736877	1917	1917	1917	1917	0
41	20241125	201200	481736877	1917	1917	1917	1917	0
42	20241125	201100	481736877	1917	1917	1917	1917	0
43	20241125	201000	481736877	1917	1917	1917	1917	0
44	20241125	200900	481736877	1917	1917	1917	1917	0
45	20241125	200800	481736877	1917	1917	1917	1917	0
46	20241125	200700	481736877	1917	1917	1917	1917	0
47	20241125	200600	481736877	1917	1917	1917	1917	0
48	20241125	200500	481736877	1917	1917	1917	1917	0
49	20241125	200400	481736877	1917	1917	1917	1917	0
50	20241125	200300	481736877	1917	1917	1917	1917	0
51	20241125	200200	481736877	1917	1917	1917	1917	0
52	20241125	200100	481736877	1917	1917	1917	1917	0
53	20241125	200000	481736877	1917	1917	1917	1917	0
54	20241125	195900	481736877	1917	1917	1917	1917	0
55	20241125	195800	481736877	1917	1917	1917	1917	0
56	20241125	195700	481736877	1917	1917	1917	1917	0
57	20241125	195600	481736877	1917	1917	1917	1917	0
58	20241125	195500	481736877	1917	1917	1917	1917	0
59	20241125	195400	481736877	1917	1917	1917	1917	0
60	20241125	195300	481736877	1917	1917	1917	1917	0
61	20241125	195200	481736877	1917	1917	1917	1917	0
62	20241125	195100	481736877	1917	1917	1917	1917	1006
63	20241125	195000	481736877	1917	1917	1917	1917	0
64	20241125	194900	481736877	1917	1917	1917	1917	0
65	20241125	194800	481736877	1917	1917	1917	1917	0
66	20241125	194700	481736877	1917	1917	1917	1917	0
67	20241125	194600	481736877	1917	1917	1917	1917	0
68	20241125	194500	481736877	1917	1917	1917	1917	0
69	20241125	194400	481736877	1917	1917	1917	1917	0
70	20241125	194300	481736877	1917	1917	1917	1917	0
71	20241125	194200	481736877	1917	1917	1917	1917	0
72	20241125	194100	481736877	1917	1917	1917	1917	0
73	20241125	194000	481736877	1917	1917	1917	1917	0
74	20241125	193900	481736877	1917	1917	1917	1917	0
75	20241125	193800	481736877	1917	1917	1917	1917	0
76	20241125	193700	481736877	1917	1917	1917	1917	0
77	20241125	193600	481736877	1917	1917	1917	1917	0
78	20241125	193500	481736877	1917	1917	1917	1917	0
79	20241125	193400	481736877	1917	1917	1917	1917	0
80	20241125	193300	481736877	1917	1917	1917	1917	0
81	20241125	193200	481736877	1917	1917	1917	1917	0
82	20241125	193100	481736877	1917	1917	1917	1917	0
83	20241125	193000	481736877	1917	1917	1917	1917	0
84	20241125	192900	481736877	1917	1917	1917	1917	0
85	20241125	192800	481736877	1917	1917	1917	1917	0
86	20241125	192700	481736877	1917	1917	1917	1917	0
87	20241125	192600	481736877	1917	1917	1917	1917	0
88	20241125	192500	481736877	1917	1917	1917	1917	0
89	20241125	192400	481736877	1917	1917	1917	1917	0
90	20241125	192300	481736877	1917	1917	1917	1917	0
91	20241125	192200	481736877	1917	1917	1917	1917	0
92	20241125	192100	481736877	1917	1917	1917	1917	1006
93	20241125	192000	481736877	1917	1917	1917	1917	0
94	20241125	191900	481736877	1917	1917	1917	1917	0
95	20241125	191800	481736877	1917	1917	1917	1917	0
96	20241125	191700	481736877	1917	1917	1917	1917	0
97	20241125	191600	481736877	1917	1917	1917	1917	0
98	20241125	191500	481736877	1917	1917	1917	1917	0
99	20241125	191400	481736877	1917	1917	1917	1917	0
100	20241125	191300	481736877	1917	1917	1917	1917	0
101	20241125	191200	481736877	1917	1917	1917	1917	0
102	20241125	191100	481736877	1917	1917	1917	1917	0
103	20241125	191000	481736877	1917	1917	1917	1917	0
104	20241125	190900	481736877	1917	1917	1917	1917	0
105	20241125	190800	481736877	1917	1917	1917	1917	0
106	20241125	190700	481736877	1917	1917	1917	1917	0
107	20241125	190600	481736877	1917	1917	1917	1917	0
108	20241125	190500	481736877	1917	1917	1917	1917	0
109	20241125	190400	481736877	1917	1917	1917	1917	0
110	20241125	190300	481736877	1917	1917	1917	1917	0
111	20241125	190200	481736877	1917	1917	1917	1917	0
112	20241125	190100	481736877	1917	1917	1917	1917	0
113	20241125	190000	481736877	1917	1917	1917	1917	0
114	20241125	185900	481736877	1917	1917	1917	1917	0
115	20241125	185800	481736877	1917	1917	1917	1917	0
116	20241125	185700	481736877	1917	1917	1917	1917	0
117	20241125	185600	481736877	1917	1917	1917	1917	0
118	20241125	185500	481736877	1917	1917	1917	1917	0
119	20241125	185400	481736877	1917	1917	1917	1917	0
120	20241125	185300	481736877	1917	1917	1917	1917	0
121	20241125	185200	481736877	1917	1917	1917	1917	0
122	20241125	185100	481736877	1917	1917	1917	1917	1006
123	20241125	185000	481736877	1917	1917	1917	1917	0
124	20241125	184900	481736877	1917	1917	1917	1917	0
125	20241125	184800	481736877	1917	1917	1917	1917	0
126	20241125	184700	481736877	1917	1917	1917	1917	0
127	20241125	184600	481736877	1917	1917	1917	1917	0
128	20241125	184500	481736877	1917	1917	1917	1917	0
129	20241125	184400	481736877	1917	1917	1917	1917	0
130	20241125	184300	481736877	1917	1917	1917	1917	0
131	20241125	184200	481736877	1917	1917	1917	1917	0
132	20241125	184100	481736877	1917	1917	1917	1917	0
133	20241125	184000	481736877	1917	1917	1917	1917	0
134	20241125	183900	481736877	1917	1917	1917	1917	0
135	20241125	183800	481736877	1917	1917	1917	1917	0
136	20241125	183700	481736877	1917	1917	1917	1917	0
137	20241125	183600	481736877	1917	1917	1917	1917	0
138	20241125	183500	481736877	1917	1917	1917	1917	0
139	20241125	183400	481736877	1917	1917	1917	1917	0
140	20241125	183300	481736877	1917	1917	1917	1917	0
141	20241125	183200	481736877	1917	1917	1917	1917	0
142	20241125	183100	481736877	1917	1917	1917	1917	0
143	20241125	183000	481736877	1917	1917	1917	1917	0
144	20241125	182900	481736877	1917	1917	1917	1917	0
145	20241125	182800	481736877	1917	1917	1917	1917	0
146	20241125	182700	481736877	1917	1917	1917	1917	0
147	20241125	182600	481736877	1917	1917	1917	1917	0
148	20241125	182500	481736877	1917	1917	1917	1917	0
149	20241125	182400	481736877	1917	1917	1917	1917	0
150	20241125	182300	481736877	1917	1917	1917	1917	0
151	20241125	182200	481736877	1917	1917	1917	1917	0
152	20241125	182100	481736877	1917	1917	1917	1917	1006
153	20241125	182000	481736877	1917	1917	1917	1917	0
154	20241125	181900	481736877	1917	1917	1917	1917	0
155	20241125	181800	481736877	1917	1917	1917	1917	0
156	20241125	181700	481736877	1917	1917	1917	1917	0
157	20241125	181600	481736877	1917	1917	1917	1917	0
158	20241125	181500	481736877	1917	1917	1917	1917	0
159	20241125	181400	481736877	1917	1917	1917	1917	0
160	20241125	181300	481736877	1917	1917	1917	1917	0
161	20241125	181200	481736877	1917	1917	1917	1917	0
162	20241125	181100	481736877	1917	1917	1917	1917	0
163	20241125	181000	481736877	1917	1917	1917	1917	0
164	20241125	180900	481736877	1917	1917	1917	1917	0
165	20241125	180800	481736877	1917	1917	1917	1917	0
166	20241125	180700	481736877	1917	1917	1917	1917	0
167	20241125	180600	481736877	1917	1917	1917	1917	0
168	20241125	180500	481736877	1917	1917	1917	1917	0
169	20241125	180400	481736877	1917	1917	1917	1917	0
170	20241125	180300	481736877	1917	1917	1917	1917	0
171	20241125	180200	481736877	1917	1917	1917	1917	0
172	20241125	180100	481736877	1917	1917	1917	1917	0
173	20241125	180000	481736877	1917	1917	1917	1917	0
174	20241125	175900	481736877	1917	1917	1917	1917	0
175	20241125	175800	481736877	1917	1917	1917	1917	0
176	20241125	175700	481736877	1917	1917	1917	1917	0
177	20241125	175600	481736877	1917	1917	1917	1917	0
178	20241125	175500	481736877	1917	1917	1917	1917	0
179	20241125	175400	481736877	1917	1917	1917	1917	0
180	20241125	175300	481736877	1917	1917	1917	1917	0
181	20241125	175200	481736877	1917	1917	1917	1917	0
182	20241125	175100	481736877	1917	1917	1917	1917	1006
183	20241125	175000	481736877	1917	1917	1917	1917	0
184	20241125	174900	481736877	1917	1917	1917	1917	0
185	20241125	174800	481736877	1917	1917	1917	1917	0
186	20241125	174700	481736877	1917	1917	1917	1917	0
187	20241125	174600	481736877	1917	1917	1917	1917	0
188	20241125	174500	481736877	1917	1917	1917	1917	0
189	20241125	174400	481736877	1917	1917	1917	1917	0
190	20241125	174300	481736877	1917	1917	1917	1917	0
191	20241125	174200	481736877	1917	1917	1917	1917	0
192	20241125	174100	481736877	1917	1917	1917	1917	0
193	20241125	174000	481736877	1917	1917	1917	1917	0
194	20241125	173900	481736877	1917	1917	1917	1917	0
195	20241125	173800	481736877	1917	1917	1917	1917	0
196	20241125	173700	481736877	1917	1917	1917	1917	0
197	20241125	173600	481736877	1917	1917	1917	1917	0
198	20241125	173500	481736877	1917	1917	1917	1917	0
199	20241125	173400	481736877	1917	1917	1917	1917	0
200	20241125	173300	481736877	1917	1917	1917	1917	0
201	20241125	173200	481736877	1917	1917	1917	1917	0
202	20241125	173100	481736877	1917	1917	1917	1917	0
203	20241125	173000	481736877	1917	1917	1917	1917	0
204	20241125	172900	481736877	1917	1917	1917	1917	0
205	20241125	172800	481736877	1917	1917	1917	1917	0
206	20241125	172700	481736877	1917	1917	1917	1917	0
207	20241125	172600	481736877	1917	1917	1917	1917	0
208	20241125	172500	481736877	1917	1917	1917	1917	0
209	20241125	172400	481736877	1917	1917	1917	1917	0
210	20241125	172300	481736877	1917	1917	1917	1917	0
211	20241125	172200	481736877	1917	1917	1917	1917	0
212	20241125	172100	481736877	1917	1917	1917	1917	1006
213	20241125	172000	481736877	1917	1917	1917	1917	0
214	20241125	171900	481736877	1917	1917	1917	1917	0
215	20241125	171800	481736877	1917	1917	1917	1917	0
216	20241125	171700	481736877	1917	1917	1917	1917	0
217	20241125	171600	481736877	1917	1917	1917	1917	0
218	20241125	171500	481736877	1917	1917	1917	1917	0
219	20241125	171400	481736877	1917	1917	1917	1917	0
220	20241125	171300	481736877	1917	1917	1917	1917	0
221	20241125	171200	481736877	1917	1917	1917	1917	0
222	20241125	171100	481736877	1917	1917	1917	1917	0
223	20241125	171000	481736877	1917	1917	1917	1917	0
224	20241125	170900	481736877	1917	1917	1917	1917	0
225	20241125	170800	481736877	1917	1917	1917	1917	0
226	20241125	170700	481736877	1917	1917	1917	1917	0
227	20241125	170600	481736877	1917	1917	1917	1917	0
228	20241125	170500	481736877	1917	1917	1917	1917	0
229	20241125	170400	481736877	1917	1917	1917	1917	0
230	20241125	170300	481736877	1917	1917	1917	1917	0
231	20241125	170200	481736877	1917	1917	1917	1917	0
232	20241125	170100	481736877	1917	1917	1917	1917	0
233	20241125	170000	481736877	1917	1917	1917	1917	0
234	20241125	165900	481736877	1917	1917	1917	1917	0
235	20241125	165800	481736877	1917	1917	1917	1917	0
236	20241125	165700	481736877	1917	1917	1917	1917	0
237	20241125	165600	481736877	1917	1917	1917	1917	0
238	20241125	165500	481736877	1917	1917	1917	1917	0
239	20241125	165400	481736877	1917	1917	1917	1917	0
240	20241125	165300	481736877	1917	1917	1917	1917	0
241	20241125	165200	481736877	1917	1917	1917	1917	0
242	20241125	165100	481736877	1917	1917	1917	1917	1006
243	20241125	165000	481736877	1917	1917	1917	1917	0
244	20241125	164900	481736877	1917	1917	1917	1917	0
245	20241125	164800	481736877	1917	1917	1917	1917	0
246	20241125	164700	481736877	1917	1917	1917	1917	0
247	20241125	164600	481736877	1917	1917	1917	1917	0
248	20241125	164500	481736877	1917	1917	1917	1917	0
249	20241125	164400	481736877	1917	1917	1917	1917	0
250	20241125	164300	481736877	1917	1917	1917	1917	0
251	20241125	164200	481736877	1917	1917	1917	1917	0
252	20241125	164100	481736877	1917	1917	1917	1917	0
253	20241125	164000	481736877	1917	1917	1917	1917	0
254	20241125	163900	481736877	1917	1917	1917	1917	0
255	20241125	163800	481736877	1917	1917	1917	1917	0
256	20241125	163700	481736877	1917	1917	1917	1917	0
257	20241125	163600	481736877	1917	1917	1917	1917	0
258	20241125	163500	481736877	1917	1917	1917	1917	0
259	20241125	163400	481736877	1917	1917	1917	1917	0
260	20241125	163300	481736877	1917	1917	1917	1917	0
261	20241125	163200	481736877	1917	1917	1917	1917	0
262	20241125	163100	481736877	1917	1917	1917	1917	0
263	20241125	163000	481736877	1917	1917	1917	1917	0
264	20241125	162900	481736877	1917	1917	1917	1917	0
265	20241125	162800	481736877	1917	1917	1917	1917	0
266	20241125	162700	481736877	1917	1917	1917	1917	0
267	20241125	162600	481736877	1917	1917	1917	1917	0
268	20241125	162500	481736877	1917	1917	1917	1917	0
269	20241125	162400	481736877	1917	1917	1917	1917	0
270	20241125	162300	481736877	1917	1917	1917	1917	0
271	20241125	162200	481736877	1917	1917	1917	1917	0
272	20241125	162100	481736877	1917	1917	1917	1917	1006
273	20241125	162000	481736877	1917	1917	1917	1917	0
274	20241125	161900	481736877	1917	1917	1917	1917	0
275	20241125	161800	481736877	1917	1917	1917	1917	0
276	20241125	161700	481736877	1917	1917	1917	1917	0
277	20241125	161600	481736877	1917	1917	1917	1917	0
278	20241125	161500	481736877	1917	1917	1917	1917	0
279	20241125	161400	481736877	1917	1917	1917	1917	0
280	20241125	161300	481736877	1917	1917	1917	1917	0
281	20241125	161200	481736877	1917	1917	1917	1917	0
282	20241125	161100	481736877	1917	1917	1917	1917	0
283	20241125	161000	481736877	1917	1917	1917	1917	0
284	20241125	160900	481736877	1917	1917	1917	1917	0
285	20241125	160800	481736877	1917	1917	1917	1917	0
286	20241125	160700	481736877	1917	1917	1917	1917	0
287	20241125	160600	481736877	1917	1917	1917	1917	0
288	20241125	160500	481736877	1917	1917	1917	1917	0
289	20241125	160400	481736877	1917	1917	1917	1917	0
290	20241125	160300	481736877	1917	1917	1917	1917	0
291	20241125	160200	481736877	1917	1917	1917	1917	0
292	20241125	160100	481736877	1917	1917	1917	1917	0
293	20241125	160000	481736877	1917	1917	1917	1917	0
294	20241125	155900	481736877	1917	1917	1917	1917	0
295	20241125	155800	481736877	1917	1917	1917	1917	0
296	20241125	155700	481736877	1917	1917	1917	1917	0
297	20241125	155600	481736877	1917	1917	1917	1917	0
298	20241125	155500	481736877	1917	1917	1917	1917	0
299	20241125	155400	481736877	1917	1917	1917	1917	0
300	20241125	155300	481736877	1917	1917	1917	1917	0
301	20241125	155200	481736877	1917	1917	1917	1917	0
302	20241125	155100	481736877	1917	1917	1917	1917	1006
303	20241125	155000	481736877	1917	1917	1917	1917	0
304	20241125	154900	481736877	1917	1917	1917	1917	0
305	20241125	154800	481736877	1917	1917	1917	1917	0
306	20241125	154700	481736877	1917	1917	1917	1917	0
307	20241125	154600	481736877	1917	1917	1917	1917	0
308	20241125	154500	481736877	1917	1917	1917	1917	0
309	20241125	154400	481736877	1917	1917	1917	1917	0
310	20241125	154300	481736877	1917	1917	1917	1917	0
311	20241125	154200	481736877	1917	1917	1917	1917	0
312	20241125	154100	481736877	1917	1917	1917	1917	0
313	20241125	154000	481736877	1917	1917	1917	1917	0
314	20241125	153900	481736877	1917	1917	1917	1917	0
315	20241125	153800	481736877	1917	1917	1917	1917	0
316	20241125	153700	481736877	1917	1917	1917	1917	0
317	20241125	153600	481736877	1917	1917	1917	1917	0
318	20241125	153500	481736877	1917	1917	1917	1917	0
319	20241125	153400	481736877	1917	1917	1917	1917	0
320	20241125	153300	481736877	1917	1917	1917	1917	0
321	20241125	153200	481736877	1917	1917	1917	1917	0
322	20241125	153100	481736877	1917	1917	1917	1917	0
323	20241125	153000	481736877	1917	1917	1917	1917	1006
324	20241125	152900	479808375	1920	1920	1920	1920	0
325	20241125	152800	479808375	1920	1920	1920	1920	0
326	20241125	152700	479808375	1920	1920	1920	1920	0
327	20241125	152600	479808375	1920	1920	1920	1920	0
328	20241125	152500	479808375	1920	1920	1920	1920	0
329	20241125	152400	479808375	1920	1920	1920	1920	0
330	20241125	152300	479808375	1920	1920	1920	1920	0
331	20241125	152200	479808375	1920	1920	1920	1920	0
332	20241125	152100	479808375	1920	1920	1920	1920	0
333	20241125	152000	479808375	1920	1920	1920	1920	0
334	20241125	151900	479808375	1920	1908	1920	1908	826
335	20241125	151800	478228248	1910	1910	1910	1910	0
336	20241125	151700	478228248	1910	1910	1910	1910	0
337	20241125	151600	478228248	1910	1908	1910	1908	441
338	20241125	151500	477386794	1908	1908	1908	1908	1
339	20241125	151400	477384886	1909	1909	1909	1909	1
340	20241125	151300	477382977	1898	1898	1898	1898	1
341	20241125	151200	477381079	1903	1901	1903	1901	157
342	20241125	151100	477082418	1901	1897	1901	1897	70
343	20241125	151000	476949428	1897	1897	1897	1897	0
344	20241125	150900	476949428	1897	1901	1901	1897	190
345	20241125	150800	476588850	1901	1901	1901	1901	0
346	20241125	150700	476588850	1901	1901	1901	1901	0
347	20241125	150600	476588850	1901	1901	1901	1901	12
348	20241125	150500	476566038	1901	1901	1901	1901	0
349	20241125	150400	476566038	1901	1901	1901	1901	50
350	20241125	150300	476470988	1901	1901	1901	1901	0
351	20241125	150200	476470988	1901	1901	1901	1901	0
352	20241125	150100	476470988	1901	1901	1901	1901	0
353	20241125	150000	476470988	1901	1901	1901	1901	0
354	20241125	145900	476470988	1901	1901	1901	1901	53
355	20241125	145800	476370235	1900	1900	1900	1900	16
356	20241125	145700	476339835	1888	1888	1888	1888	0
357	20241125	145600	476339835	1888	1888	1888	1888	190
358	20241125	145500	475981115	1884	1884	1884	1884	0
359	20241125	145400	475981115	1884	1884	1884	1884	0
360	20241125	145300	475981115	1884	1884	1884	1884	0
361	20241125	145200	475981115	1884	1886	1886	1884	100
362	20241125	145100	475792580	1884	1897	1897	1884	13
363	20241125	145000	475767932	1897	1897	1897	1897	0
364	20241125	144900	475767932	1897	1897	1897	1897	0
365	20241125	144800	475767932	1897	1897	1897	1897	0
366	20241125	144700	475767932	1897	1897	1897	1897	0
367	20241125	144600	475767932	1897	1898	1898	1897	91
368	20241125	144500	475595217	1907	1907	1907	1907	0
369	20241125	144400	475595217	1907	1906	1907	1906	136
370	20241125	144300	475335915	1907	1906	1907	1906	194
371	20241125	144200	474966008	1906	1897	1906	1897	742
372	20241125	144100	473553290	1907	1897	1907	1897	655
373	20241125	144000	472309016	1886	1886	1886	1886	0
374	20241125	143900	472309016	1886	1886	1886	1886	0
375	20241125	143800	472309016	1886	1886	1886	1886	0
376	20241125	143700	472309016	1886	1886	1886	1886	50
377	20241125	143600	472214716	1886	1886	1886	1886	0
378	20241125	143500	472214716	1886	1886	1886	1886	0
379	20241125	143400	472214716	1886	1886	1886	1886	0
380	20241125	143300	472214716	1886	1886	1886	1886	100
381	20241125	143200	472026116	1883	1883	1883	1883	0
382	20241125	143100	472026116	1883	1883	1883	1883	0
383	20241125	143000	472026116	1883	1883	1883	1883	50
384	20241125	142900	471931966	1883	1883	1883	1883	0
385	20241125	142800	471931966	1883	1883	1883	1883	0
386	20241125	142700	471931966	1883	1882	1883	1882	141
387	20241125	142600	471666553	1882	1882	1882	1882	0
388	20241125	142500	471666553	1882	1882	1882	1882	0
389	20241125	142400	471666553	1882	1882	1882	1882	12
390	20241125	142300	471643969	1897	1897	1897	1897	0
391	20241125	142200	471643969	1897	1897	1897	1897	2
392	20241125	142100	471640175	1882	1882	1882	1882	0
393	20241125	142000	471640175	1882	1882	1882	1882	0
394	20241125	141900	471640175	1882	1882	1882	1882	13
395	20241125	141800	471615709	1880	1880	1880	1880	0
396	20241125	141700	471615709	1880	1884	1884	1880	36
397	20241125	141600	471547979	1885	1887	1887	1885	472
398	20241125	141500	470657695	1887	1891	1891	1887	337
399	20241125	141400	470021326	1903	1903	1903	1903	5
400	20241125	141300	470011811	1903	1903	1903	1903	0
401	20241125	141200	470011811	1903	1895	1903	1895	51
402	20241125	141100	469915158	1895	1895	1895	1895	0
403	20241125	141000	469915158	1895	1895	1895	1895	0
404	20241125	140900	469915158	1895	1895	1895	1895	0
405	20241125	140800	469915158	1895	1895	1895	1895	0
406	20241125	140700	469915158	1895	1895	1895	1895	0
407	20241125	140600	469915158	1895	1895	1895	1895	224
408	20241125	140500	469490678	1907	1907	1907	1907	13
409	20241125	140400	469465887	1909	1909	1909	1909	0
410	20241125	140300	469465887	1909	1909	1909	1909	0
411	20241125	140200	469465887	1909	1909	1909	1909	0
412	20241125	140100	469465887	1909	1909	1909	1909	0
413	20241125	140000	469465887	1909	1909	1909	1909	0
414	20241125	135900	469465887	1909	1909	1909	1909	0
415	20241125	135800	469465887	1909	1909	1909	1909	0
416	20241125	135700	469465887	1909	1909	1909	1909	0
417	20241125	135600	469465887	1909	1909	1909	1909	0
418	20241125	135500	469465887	1909	1909	1909	1909	0
419	20241125	135400	469465887	1909	1908	1909	1908	100
420	20241125	135300	469275075	1903	1903	1903	1903	0
421	20241125	135200	469275075	1903	1903	1903	1903	0
422	20241125	135100	469275075	1903	1903	1903	1903	0
423	20241125	135000	469275075	1903	1903	1903	1903	0
424	20241125	134900	469275075	1903	1903	1903	1903	0
425	20241125	134800	469275075	1903	1903	1903	1903	0
426	20241125	134700	469275075	1903	1903	1903	1903	0
427	20241125	134600	469275075	1903	1903	1903	1903	0
428	20241125	134500	469275075	1903	1903	1903	1903	0
429	20241125	134400	469275075	1903	1903	1903	1903	0
430	20241125	134300	469275075	1903	1903	1903	1903	0
431	20241125	134200	469275075	1903	1903	1903	1903	70
432	20241125	134100	469141865	1905	1905	1905	1905	0
433	20241125	134000	469141865	1905	1905	1905	1905	0
434	20241125	133900	469141865	1905	1905	1905	1905	0
435	20241125	133800	469141865	1905	1890	1905	1890	82
436	20241125	133700	468986870	1906	1906	1906	1906	50
437	20241125	133600	468891570	1907	1897	1907	1897	89
438	20241125	133500	468722726	1897	1890	1897	1890	31
439	20241125	133400	468663989	1890	1890	1890	1890	23
440	20241125	133300	468620519	1890	1889	1890	1889	1173
441	20241125	133200	466404673	1889	1875	1889	1875	56
442	20241125	133100	466299659	1871	1871	1871	1871	0
443	20241125	133000	466299659	1871	1871	1871	1871	0
444	20241125	132900	466299659	1871	1871	1871	1871	0
445	20241125	132800	466299659	1871	1871	1871	1871	5
446	20241125	132700	466290304	1870	1870	1870	1870	0
447	20241125	132600	466290304	1870	1881	1890	1870	122
448	20241125	132500	466060781	1881	1867	1881	1867	142
449	20241125	132400	465793819	1867	1870	1870	1867	317
450	20241125	132300	465201742	1870	1870	1870	1870	349
451	20241125	132200	464549112	1870	1870	1870	1869	374
452	20241125	132100	463849753	1885	1883	1885	1883	10
453	20241125	132000	463830911	1890	1890	1890	1890	0
454	20241125	131900	463830911	1890	1890	1890	1890	0
455	20241125	131800	463830911	1890	1867	1890	1866	566
456	20241125	131700	462773568	1866	1891	1891	1863	2931
457	20241125	131600	457302285	1917	1917	1917	1917	0
458	20241125	131500	457302285	1917	1898	1917	1898	21
459	20241125	131400	457262047	1917	1902	1917	1897	543
460	20241125	131300	456229534	1902	1902	1902	1902	0
461	20241125	131200	456229534	1902	1902	1902	1902	160
462	20241125	131100	455925214	1939	1930	1939	1859	262
463	20241125	131000	455430884	1930	1958	1958	1850	10541
464	20241125	130900	435214791	1958	1958	1958	1958	192
465	20241125	130800	434838855	1966	1966	1966	1966	0
466	20241125	130700	434838855	1966	1966	1966	1966	0
467	20241125	130600	434838855	1966	1966	1966	1966	0
468	20241125	130500	434838855	1966	1966	1966	1966	0
469	20241125	130400	434838855	1966	1966	1966	1966	0
470	20241125	130300	434838855	1966	1966	1966	1966	2
471	20241125	130200	434834923	1958	1958	1958	1958	15
472	20241125	130100	434805553	1966	1966	1966	1959	82
473	20241125	130000	434644764	1967	1967	1967	1967	0
474	20241125	125900	434644764	1967	1967	1967	1967	0
475	20241125	125800	434644764	1967	1967	1967	1967	0
476	20241125	125700	434644764	1967	1967	1967	1967	0
477	20241125	125600	434644764	1967	1967	1967	1967	0
478	20241125	125500	434644764	1967	1967	1967	1967	0
479	20241125	125400	434644764	1967	1967	1967	1967	360
480	20241125	125300	433936644	1966	1966	1966	1966	50
481	20241125	125200	433838344	1965	1953	1965	1953	294
482	20241125	125100	433262625	1964	1964	1964	1964	0
483	20241125	125000	433262625	1964	1964	1964	1964	1
484	20241125	124900	433260661	1955	1955	1955	1955	4
485	20241125	124800	433252841	1966	1955	1966	1954	502
486	20241125	124700	432271342	1967	1967	1967	1967	0
487	20241125	124600	432271342	1967	1967	1967	1967	2
488	20241125	124500	432267408	1968	1968	1968	1968	0
489	20241125	124400	432267408	1968	1968	1968	1968	0
490	20241125	124300	432267408	1968	1968	1968	1968	0
491	20241125	124200	432267408	1968	1968	1968	1968	0
492	20241125	124100	432267408	1968	1968	1968	1968	100
493	20241125	124000	432070608	1968	1968	1968	1968	0
494	20241125	123900	432070608	1968	1968	1968	1968	0
495	20241125	123800	432070608	1968	1968	1968	1968	0
496	20241125	123700	432070608	1968	1968	1968	1968	0
497	20241125	123600	432070608	1968	1970	1970	1968	6
498	20241125	123500	432058798	1970	1945	1970	1945	72
499	20241125	123400	431917583	1970	1970	1970	1970	101
500	20241125	123300	431718613	1945	1945	1945	1945	241
501	20241125	123200	431249868	1977	1977	1977	1977	0
502	20241125	123100	431249868	1977	1977	1977	1977	100
503	20241125	123000	431052168	1981	1981	1981	1981	0
504	20241125	122900	431052168	1981	1945	1981	1945	4
505	20241125	122800	431044352	1942	1942	1942	1942	0
506	20241125	122700	431044352	1942	1942	1942	1942	0
507	20241125	122600	431044352	1942	1942	1942	1942	25
508	20241125	122500	430995802	1942	1942	1942	1942	0
509	20241125	122400	430995802	1942	1944	1984	1941	1309
510	20241125	122300	428448246	1944	1944	1944	1944	0
511	20241125	122200	428448246	1944	1944	1944	1944	258
512	20241125	122100	427946694	1944	1944	1944	1944	0
513	20241125	122000	427946694	1944	1944	1944	1944	24
514	20241125	121900	427900038	1944	1944	1944	1944	0
515	20241125	121800	427900038	1944	1946	1946	1944	376
516	20241125	121700	427168789	1945	1953	1953	1945	461
517	20241125	121600	426270398	1977	1977	1977	1977	0
518	20241125	121500	426270398	1977	1977	1977	1977	1
519	20241125	121400	426268421	1980	1980	1980	1980	0
520	20241125	121300	426268421	1980	1980	1980	1980	0
521	20241125	121200	426268421	1980	1980	1980	1980	0
522	20241125	121100	426268421	1980	1980	1980	1980	0
523	20241125	121000	426268421	1980	1980	1980	1980	0
524	20241125	120900	426268421	1980	1980	1980	1980	0
525	20241125	120800	426268421	1980	1980	1980	1980	661
526	20241125	120700	424959641	1980	1979	1980	1979	329
527	20241125	120600	424308538	1979	1979	1979	1979	2
528	20241125	120500	424304580	1981	1984	1984	1979	213
529	20241125	120400	423882795	1984	1963	1984	1949	1153
530	20241125	120300	421632678	1977	1987	1987	1977	747
531	20241125	120200	420153414	1999	1999	2000	1999	98
532	20241125	120100	419957490	2000	2000	2000	2000	973
533	20241125	120000	418011490	2000	1970	2000	1970	2342
534	20241125	115900	413370462	1968	1961	1968	1961	284
535	20241125	115800	412811676	1959	1956	1959	1948	644
536	20241125	115700	411552839	1956	1956	1956	1956	0
537	20241125	115600	411552839	1956	1956	1956	1956	4
538	20241125	115500	411545015	1956	1956	1956	1956	109
539	20241125	115400	411331811	1956	1956	1956	1956	0
540	20241125	115300	411331811	1956	1951	1956	1951	399
541	20241125	115200	410551668	1950	1945	1952	1945	132
542	20241125	115100	410294304	1954	1954	1954	1954	125
543	20241125	115000	410050054	1955	1955	1955	1955	1
544	20241125	114900	410048099	1934	1939	1955	1923	1609
545	20241125	114800	406940935	1939	1941	1941	1939	367
546	20241125	114700	406228862	1941	1941	1941	1941	1
547	20241125	114600	406226921	1942	1942	1942	1942	0
548	20241125	114500	406226921	1942	1945	1956	1940	1284
549	20241125	114400	403730935	1946	1949	1949	1946	1543
550	20241125	114300	400726700	1949	1957	1959	1949	35
551	20241125	114200	400658457	1949	1951	1951	1949	59
552	20241125	114100	400543444	1959	1959	1959	1959	0
553	20241125	114000	400543444	1959	1959	1959	1959	0
554	20241125	113900	400543444	1959	1957	1959	1949	67
555	20241125	113800	400412795	1957	1957	1957	1957	493
556	20241125	113700	399447994	1950	1950	1950	1949	1401
557	20241125	113600	396716045	1950	1951	1951	1950	794
558	20241125	113500	395167274	1951	1956	1956	1951	1973
559	20241125	113400	391312658	1956	1957	1958	1956	191
560	20241125	113300	390938915	1958	1957	1958	1957	269
561	20241125	113200	390412478	1959	1962	1962	1959	2
562	20241125	113100	390408557	1964	1959	1969	1958	245
563	20241125	113000	389928822	1958	1964	1964	1955	23
564	20241125	112900	389883827	1976	1955	1976	1955	293
565	20241125	112800	389310345	1956	1956	1964	1955	542
566	20241125	112700	388250202	1959	1967	1981	1959	3486
567	20241125	112600	381400941	1967	1968	1968	1967	59
568	20241125	112500	381284870	1973	1961	1987	1960	1064
569	20241125	112400	379179694	1963	1969	1995	1955	1182
570	20241125	112300	376857702	1954	1965	1986	1951	6608
571	20241125	112200	363900851	1967	1999	1999	1964	4842
572	20241125	112100	354350444	1999	2015	2050	1999	3174
573	20241125	112000	347963518	2015	2015	2015	1999	2358
574	20241125	111900	343222113	2015	2070	2070	2015	4617
575	20241125	111800	333851128	2060	2060	2105	2055	14362
576	20241125	111700	304121808	2070	2005	2135	1978	25643
577	20241125	111600	251006042	1985	1964	1998	1964	7212
578	20241125	111500	236781677	1981	1981	1981	1981	0
579	20241125	111400	236781677	1981	2040	2060	1981	4846
580	20241125	111300	227046401	2045	2110	2110	2000	9410
581	20241125	111200	207685081	2110	2170	2170	2110	7608
582	20241125	111100	191414501	2150	2200	2250	2130	42017
583	20241125	111000	99300196	2140	2140	2140	2140	0
584	20241125	110900	99300196	2140	2140	2140	2140	0
585	20241125	110800	99300196	2140	1992	2140	1992	14614
586	20241125	110700	69253342	1991	1972	1991	1958	1074
587	20241125	110600	67134023	1973	1959	1973	1953	1085
588	20241125	110500	64999876	1959	1971	1971	1959	28
589	20241125	110400	64944736	1978	1953	1978	1951	1139
590	20241125	110300	62720972	1952	1988	1989	1951	1368
591	20241125	110200	60032019	1989	1950	1989	1942	8128
592	20241125	110100	44096721	1941	1941	1941	1941	0
593	20241125	110000	44096721	1941	1941	1941	1941	0
594	20241125	105900	44096721	1941	1898	1941	1898	3599
595	20241125	105800	37200353	1897	1883	1897	1883	373
596	20241125	105700	36494559	1880	1881	1883	1880	1700
597	20241125	105600	33296552	1882	1860	1882	1860	1953
598	20241125	105500	29651239	1859	1859	1859	1859	21
599	20241125	105400	29612200	1858	1857	1858	1857	552
600	20241125	105300	28587133	1856	1854	1856	1854	386
601	20241125	105200	27871447	1854	1853	1854	1853	504
602	20241125	105100	26937434	1852	1852	1852	1852	448
603	20241125	105000	26107738	1852	1852	1852	1852	0
604	20241125	104900	26107738	1852	1852	1852	1852	30
605	20241125	104800	26052178	1852	1852	1852	1852	33
606	20241125	104700	25991062	1852	1852	1852	1852	0
607	20241125	104600	25991062	1852	1852	1852	1852	0
608	20241125	104500	25991062	1852	1852	1852	1852	0
609	20241125	104400	25991062	1852	1852	1852	1852	0
610	20241125	104300	25991062	1852	1852	1852	1852	0
611	20241125	104200	25991062	1852	1852	1852	1852	0
612	20241125	104100	25991062	1852	1852	1852	1852	0
613	20241125	104000	25991062	1852	1852	1852	1852	0
614	20241125	103900	25991062	1852	1852	1852	1852	0
615	20241125	103800	25991062	1852	1852	1852	1852	0
616	20241125	103700	25991062	1852	1852	1852	1852	0
617	20241125	103600	25991062	1852	1852	1852	1852	0
618	20241125	103500	25991062	1852	1852	1852	1852	0
619	20241125	103400	25991062	1852	1852	1852	1852	0
620	20241125	103300	25991062	1852	1852	1852	1852	0
621	20241125	103200	25991062	1852	1852	1852	1852	466
622	20241125	103100	25128030	1851	1845	1851	1845	1076
623	20241125	103000	23137960	1786	1835	1835	1786	587
624	20241125	102900	22069578	1845	1845	1845	1845	10
625	20241125	102800	22051128	1845	1845	1845	1845	0
626	20241125	102700	22051128	1845	1840	1845	1840	601
627	20241125	102600	20942318	1839	1831	1839	1831	1456
628	20241125	102500	18272731	1830	1829	1830	1829	562
629	20241125	102400	17244475	1828	1828	1828	1828	203
630	20241125	102300	16873391	1827	1827	1827	1827	0
631	20241125	102200	16873391	1827	1825	1827	1825	363
632	20241125	102100	16210588	1824	1820	1824	1820	592
633	20241125	102000	15131237	1820	1820	1821	1820	378
634	20241125	101900	14443191	1819	1819	1819	1819	22
635	20241125	101800	14403173	1788	1788	1788	1788	0
636	20241125	101700	14403173	1788	1788	1788	1788	0
637	20241125	101600	14403173	1788	1788	1788	1788	0
638	20241125	101500	14403173	1788	1810	1810	1788	500
639	20241125	101400	13502247	1820	1820	1820	1820	0
640	20241125	101300	13502247	1820	1820	1820	1820	11
641	20241125	101200	13482227	1821	1821	1821	1821	0
642	20241125	101100	13482227	1821	1821	1821	1821	0
643	20241125	101000	13482227	1821	1821	1821	1821	0
644	20241125	100900	13482227	1821	1824	1825	1821	28
645	20241125	100800	13431132	1824	1824	1824	1824	238
646	20241125	100700	12997020	1825	1825	1825	1825	0
647	20241125	100600	12997020	1825	1825	1825	1825	0
648	20241125	100500	12997020	1825	1825	1825	1825	0
649	20241125	100400	12997020	1825	1825	1825	1825	0
650	20241125	100300	12997020	1825	1825	1825	1825	0
651	20241125	100200	12997020	1825	1825	1825	1825	0
652	20241125	100100	12997020	1825	1825	1825	1825	0
653	20241125	100000	12997020	1825	1825	1825	1825	0
654	20241125	095900	12997020	1825	1825	1825	1825	0
655	20241125	095800	12997020	1825	1825	1825	1825	0
656	20241125	095700	12997020	1825	1825	1825	1825	0
657	20241125	095600	12997020	1825	1825	1825	1825	52
658	20241125	095500	12902120	1825	1825	1825	1825	0
659	20241125	095400	12902120	1825	1825	1825	1825	500
660	20241125	095300	11989620	1826	1826	1826	1826	0
661	20241125	095200	11989620	1826	1826	1826	1826	0
662	20241125	095100	11989620	1826	1826	1826	1826	0
663	20241125	095000	11989620	1826	1825	1826	1825	22
664	20241125	094900	11949458	1826	1826	1826	1826	0
665	20241125	094800	11949458	1826	1826	1826	1826	0
666	20241125	094700	11949458	1826	1826	1826	1810	169
667	20241125	094600	11643520	1827	1827	1827	1827	0
668	20241125	094500	11643520	1827	1827	1827	1827	0
669	20241125	094400	11643520	1827	1827	1827	1827	0
670	20241125	094300	11643520	1827	1827	1827	1827	0
671	20241125	094200	11643520	1827	1827	1827	1827	0
672	20241125	094100	11643520	1827	1827	1827	1827	0
673	20241125	094000	11643520	1827	1827	1827	1827	0
674	20241125	093900	11643520	1827	1827	1827	1827	39
675	20241125	093800	11572267	1827	1826	1827	1826	488
676	20241125	093700	10680880	1827	1827	1827	1827	0
677	20241125	093600	10680880	1827	1827	1827	1827	0
678	20241125	093500	10680880	1827	1827	1827	1827	0
679	20241125	093400	10680880	1827	1827	1827	1827	0
680	20241125	093300	10680880	1827	1827	1827	1827	0
681	20241125	093200	10680880	1827	1827	1827	1827	0
682	20241125	093100	10680880	1827	1827	1827	1827	0
683	20241125	093000	10680880	1827	1820	1827	1820	437
684	20241125	092900	9882901	1820	1820	1820	1820	0
685	20241125	092800	9882901	1820	1820	1820	1820	30
686	20241125	092700	9828301	1820	1820	1820	1820	0
687	20241125	092600	9828301	1820	1820	1820	1820	0
688	20241125	092500	9828301	1820	1820	1820	1820	0
689	20241125	092400	9828301	1820	1820	1820	1820	0
690	20241125	092300	9828301	1820	1820	1820	1820	0
691	20241125	092200	9828301	1820	1820	1820	1820	0
692	20241125	092100	9828301	1820	1820	1820	1820	0
693	20241125	092000	9828301	1820	1820	1820	1820	0
694	20241125	091900	9828301	1820	1820	1820	1820	2
695	20241125	091800	9824661	1825	1825	1825	1825	50
696	20241125	091700	9733411	1825	1822	1825	1784	2238
697	20241125	091600	5695811	1821	1814	1821	1814	346
698	20241125	091500	5066117	1813	1813	1813	1813	13
699	20241125	091400	5042548	1812	1810	1812	1810	17
700	20241125	091300	5011769	1810	1810	1810	1810	0
701	20241125	091200	5011769	1810	1810	1810	1810	0
702	20241125	091100	5011769	1810	1810	1810	1810	0
703	20241125	091000	5011769	1810	1809	1810	1809	266
704	20241125	090900	4530310	1809	1810	1810	1794	7
705	20241125	090800	4517657	1810	1801	1810	1801	31
706	20241125	090700	4461664	1801	1796	1801	1796	547
707	20241125	090600	3477666	1796	1796	1796	1796	0
708	20241125	090500	3477666	1796	1796	1796	1796	0
709	20241125	090400	3477666	1796	1796	1796	1796	0
710	20241125	090300	3477666	1796	1796	1796	1796	102
711	20241125	090200	3294474	1795	1790	1795	1790	451
712	20241125	090100	2486744	1784	1770	1790	1770	577
713	20241125	090000	1458013	1766	1765	1766	1765	826