KissMeData/406760/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212400	390257376	1889	1889	1889	1889	50
3	20241111	212300	390257376	1889	1889	1889	1889	0
4	20241111	212200	390257376	1889	1889	1889	1889	0
5	20241111	212100	390257376	1889	1889	1889	1889	0
6	20241111	212000	390257376	1889	1889	1889	1889	0
7	20241111	211900	390257376	1889	1889	1889	1889	0
8	20241111	211800	390257376	1889	1889	1889	1889	0
9	20241111	211700	390257376	1889	1889	1889	1889	0
10	20241111	211600	390257376	1889	1889	1889	1889	0
11	20241111	211500	390257376	1889	1889	1889	1889	0
12	20241111	211400	390257376	1889	1889	1889	1889	0
13	20241111	211300	390257376	1889	1889	1889	1889	0
14	20241111	211200	390257376	1889	1889	1889	1889	0
15	20241111	211100	390257376	1889	1889	1889	1889	0
16	20241111	211000	390257376	1889	1889	1889	1889	0
17	20241111	210900	390257376	1889	1889	1889	1889	0
18	20241111	210800	390257376	1889	1889	1889	1889	0
19	20241111	210700	390257376	1889	1889	1889	1889	0
20	20241111	210600	390257376	1889	1889	1889	1889	0
21	20241111	210500	390257376	1889	1889	1889	1889	0
22	20241111	210400	390257376	1889	1889	1889	1889	0
23	20241111	210300	390257376	1889	1889	1889	1889	0
24	20241111	210200	390257376	1889	1889	1889	1889	0
25	20241111	210100	390257376	1889	1889	1889	1889	0
26	20241111	210000	390257376	1889	1889	1889	1889	0
27	20241111	205900	390257376	1889	1889	1889	1889	0
28	20241111	205800	390257376	1889	1889	1889	1889	0
29	20241111	205700	390257376	1889	1889	1889	1889	0
30	20241111	205600	390257376	1889	1889	1889	1889	0
31	20241111	205500	390257376	1889	1889	1889	1889	0
32	20241111	205400	390257376	1889	1889	1889	1889	50
33	20241111	205300	390257376	1889	1889	1889	1889	0
34	20241111	205200	390257376	1889	1889	1889	1889	0
35	20241111	205100	390257376	1889	1889	1889	1889	0
36	20241111	205000	390257376	1889	1889	1889	1889	0
37	20241111	204900	390257376	1889	1889	1889	1889	0
38	20241111	204800	390257376	1889	1889	1889	1889	0
39	20241111	204700	390257376	1889	1889	1889	1889	0
40	20241111	204600	390257376	1889	1889	1889	1889	0
41	20241111	204500	390257376	1889	1889	1889	1889	0
42	20241111	204400	390257376	1889	1889	1889	1889	0
43	20241111	204300	390257376	1889	1889	1889	1889	0
44	20241111	204200	390257376	1889	1889	1889	1889	0
45	20241111	204100	390257376	1889	1889	1889	1889	0
46	20241111	204000	390257376	1889	1889	1889	1889	0
47	20241111	203900	390257376	1889	1889	1889	1889	0
48	20241111	203800	390257376	1889	1889	1889	1889	0
49	20241111	203700	390257376	1889	1889	1889	1889	0
50	20241111	203600	390257376	1889	1889	1889	1889	0
51	20241111	203500	390257376	1889	1889	1889	1889	0
52	20241111	203400	390257376	1889	1889	1889	1889	0
53	20241111	203300	390257376	1889	1889	1889	1889	0
54	20241111	203200	390257376	1889	1889	1889	1889	0
55	20241111	203100	390257376	1889	1889	1889	1889	0
56	20241111	203000	390257376	1889	1889	1889	1889	0
57	20241111	202900	390257376	1889	1889	1889	1889	0
58	20241111	202800	390257376	1889	1889	1889	1889	0
59	20241111	202700	390257376	1889	1889	1889	1889	0
60	20241111	202600	390257376	1889	1889	1889	1889	0
61	20241111	202500	390257376	1889	1889	1889	1889	0
62	20241111	202400	390257376	1889	1889	1889	1889	50
63	20241111	202300	390257376	1889	1889	1889	1889	0
64	20241111	202200	390257376	1889	1889	1889	1889	0
65	20241111	202100	390257376	1889	1889	1889	1889	0
66	20241111	202000	390257376	1889	1889	1889	1889	0
67	20241111	201900	390257376	1889	1889	1889	1889	0
68	20241111	201800	390257376	1889	1889	1889	1889	0
69	20241111	201700	390257376	1889	1889	1889	1889	0
70	20241111	201600	390257376	1889	1889	1889	1889	0
71	20241111	201500	390257376	1889	1889	1889	1889	0
72	20241111	201400	390257376	1889	1889	1889	1889	0
73	20241111	201300	390257376	1889	1889	1889	1889	0
74	20241111	201200	390257376	1889	1889	1889	1889	0
75	20241111	201100	390257376	1889	1889	1889	1889	0
76	20241111	201000	390257376	1889	1889	1889	1889	0
77	20241111	200900	390257376	1889	1889	1889	1889	0
78	20241111	200800	390257376	1889	1889	1889	1889	0
79	20241111	200700	390257376	1889	1889	1889	1889	0
80	20241111	200600	390257376	1889	1889	1889	1889	0
81	20241111	200500	390257376	1889	1889	1889	1889	0
82	20241111	200400	390257376	1889	1889	1889	1889	0
83	20241111	200300	390257376	1889	1889	1889	1889	0
84	20241111	200200	390257376	1889	1889	1889	1889	0
85	20241111	200100	390257376	1889	1889	1889	1889	0
86	20241111	200000	390257376	1889	1889	1889	1889	0
87	20241111	195900	390257376	1889	1889	1889	1889	0
88	20241111	195800	390257376	1889	1889	1889	1889	0
89	20241111	195700	390257376	1889	1889	1889	1889	0
90	20241111	195600	390257376	1889	1889	1889	1889	0
91	20241111	195500	390257376	1889	1889	1889	1889	0
92	20241111	195400	390257376	1889	1889	1889	1889	50
93	20241111	195300	390257376	1889	1889	1889	1889	0
94	20241111	195200	390257376	1889	1889	1889	1889	0
95	20241111	195100	390257376	1889	1889	1889	1889	0
96	20241111	195000	390257376	1889	1889	1889	1889	0
97	20241111	194900	390257376	1889	1889	1889	1889	0
98	20241111	194800	390257376	1889	1889	1889	1889	0
99	20241111	194700	390257376	1889	1889	1889	1889	0
100	20241111	194600	390257376	1889	1889	1889	1889	0
101	20241111	194500	390257376	1889	1889	1889	1889	0
102	20241111	194400	390257376	1889	1889	1889	1889	0
103	20241111	194300	390257376	1889	1889	1889	1889	0
104	20241111	194200	390257376	1889	1889	1889	1889	0
105	20241111	194100	390257376	1889	1889	1889	1889	0
106	20241111	194000	390257376	1889	1889	1889	1889	0
107	20241111	193900	390257376	1889	1889	1889	1889	0
108	20241111	193800	390257376	1889	1889	1889	1889	0
109	20241111	193700	390257376	1889	1889	1889	1889	0
110	20241111	193600	390257376	1889	1889	1889	1889	0
111	20241111	193500	390257376	1889	1889	1889	1889	0
112	20241111	193400	390257376	1889	1889	1889	1889	0
113	20241111	193300	390257376	1889	1889	1889	1889	0
114	20241111	193200	390257376	1889	1889	1889	1889	0
115	20241111	193100	390257376	1889	1889	1889	1889	0
116	20241111	193000	390257376	1889	1889	1889	1889	0
117	20241111	192900	390257376	1889	1889	1889	1889	0
118	20241111	192800	390257376	1889	1889	1889	1889	0
119	20241111	192700	390257376	1889	1889	1889	1889	0
120	20241111	192600	390257376	1889	1889	1889	1889	0
121	20241111	192500	390257376	1889	1889	1889	1889	0
122	20241111	192400	390257376	1889	1889	1889	1889	50
123	20241111	192300	390257376	1889	1889	1889	1889	0
124	20241111	192200	390257376	1889	1889	1889	1889	0
125	20241111	192100	390257376	1889	1889	1889	1889	0
126	20241111	192000	390257376	1889	1889	1889	1889	0
127	20241111	191900	390257376	1889	1889	1889	1889	0
128	20241111	191800	390257376	1889	1889	1889	1889	0
129	20241111	191700	390257376	1889	1889	1889	1889	0
130	20241111	191600	390257376	1889	1889	1889	1889	0
131	20241111	191500	390257376	1889	1889	1889	1889	0
132	20241111	191400	390257376	1889	1889	1889	1889	0
133	20241111	191300	390257376	1889	1889	1889	1889	0
134	20241111	191200	390257376	1889	1889	1889	1889	0
135	20241111	191100	390257376	1889	1889	1889	1889	0
136	20241111	191000	390257376	1889	1889	1889	1889	0
137	20241111	190900	390257376	1889	1889	1889	1889	0
138	20241111	190800	390257376	1889	1889	1889	1889	0
139	20241111	190700	390257376	1889	1889	1889	1889	0
140	20241111	190600	390257376	1889	1889	1889	1889	0
141	20241111	190500	390257376	1889	1889	1889	1889	0
142	20241111	190400	390257376	1889	1889	1889	1889	0
143	20241111	190300	390257376	1889	1889	1889	1889	0
144	20241111	190200	390257376	1889	1889	1889	1889	0
145	20241111	190100	390257376	1889	1889	1889	1889	0
146	20241111	190000	390257376	1889	1889	1889	1889	0
147	20241111	185900	390257376	1889	1889	1889	1889	0
148	20241111	185800	390257376	1889	1889	1889	1889	0
149	20241111	185700	390257376	1889	1889	1889	1889	0
150	20241111	185600	390257376	1889	1889	1889	1889	0
151	20241111	185500	390257376	1889	1889	1889	1889	0
152	20241111	185400	390257376	1889	1889	1889	1889	50
153	20241111	185300	390257376	1889	1889	1889	1889	0
154	20241111	185200	390257376	1889	1889	1889	1889	0
155	20241111	185100	390257376	1889	1889	1889	1889	0
156	20241111	185000	390257376	1889	1889	1889	1889	0
157	20241111	184900	390257376	1889	1889	1889	1889	0
158	20241111	184800	390257376	1889	1889	1889	1889	0
159	20241111	184700	390257376	1889	1889	1889	1889	0
160	20241111	184600	390257376	1889	1889	1889	1889	0
161	20241111	184500	390257376	1889	1889	1889	1889	0
162	20241111	184400	390257376	1889	1889	1889	1889	0
163	20241111	184300	390257376	1889	1889	1889	1889	0
164	20241111	184200	390257376	1889	1889	1889	1889	0
165	20241111	184100	390257376	1889	1889	1889	1889	0
166	20241111	184000	390257376	1889	1889	1889	1889	0
167	20241111	183900	390257376	1889	1889	1889	1889	0
168	20241111	183800	390257376	1889	1889	1889	1889	0
169	20241111	183700	390257376	1889	1889	1889	1889	0
170	20241111	183600	390257376	1889	1889	1889	1889	0
171	20241111	183500	390257376	1889	1889	1889	1889	0
172	20241111	183400	390257376	1889	1889	1889	1889	0
173	20241111	183300	390257376	1889	1889	1889	1889	0
174	20241111	183200	390257376	1889	1889	1889	1889	0
175	20241111	183100	390257376	1889	1889	1889	1889	0
176	20241111	183000	390257376	1889	1889	1889	1889	0
177	20241111	182900	390257376	1889	1889	1889	1889	0
178	20241111	182800	390257376	1889	1889	1889	1889	0
179	20241111	182700	390257376	1889	1889	1889	1889	0
180	20241111	182600	390257376	1889	1889	1889	1889	0
181	20241111	182500	390257376	1889	1889	1889	1889	0
182	20241111	182400	390257376	1889	1889	1889	1889	50
183	20241111	182300	390257376	1889	1889	1889	1889	0
184	20241111	182200	390257376	1889	1889	1889	1889	0
185	20241111	182100	390257376	1889	1889	1889	1889	0
186	20241111	182000	390257376	1889	1889	1889	1889	0
187	20241111	181900	390257376	1889	1889	1889	1889	0
188	20241111	181800	390257376	1889	1889	1889	1889	0
189	20241111	181700	390257376	1889	1889	1889	1889	0
190	20241111	181600	390257376	1889	1889	1889	1889	0
191	20241111	181500	390257376	1889	1889	1889	1889	0
192	20241111	181400	390257376	1889	1889	1889	1889	0
193	20241111	181300	390257376	1889	1889	1889	1889	0
194	20241111	181200	390257376	1889	1889	1889	1889	0
195	20241111	181100	390257376	1889	1889	1889	1889	0
196	20241111	181000	390257376	1889	1889	1889	1889	0
197	20241111	180900	390257376	1889	1889	1889	1889	0
198	20241111	180800	390257376	1889	1889	1889	1889	0
199	20241111	180700	390257376	1889	1889	1889	1889	0
200	20241111	180600	390257376	1889	1889	1889	1889	0
201	20241111	180500	390257376	1889	1889	1889	1889	0
202	20241111	180400	390257376	1889	1889	1889	1889	0
203	20241111	180300	390257376	1889	1889	1889	1889	0
204	20241111	180200	390257376	1889	1889	1889	1889	0
205	20241111	180100	390257376	1889	1889	1889	1889	0
206	20241111	180000	390257376	1889	1889	1889	1889	0
207	20241111	175900	390257376	1889	1889	1889	1889	0
208	20241111	175800	390257376	1889	1889	1889	1889	0
209	20241111	175700	390257376	1889	1889	1889	1889	0
210	20241111	175600	390257376	1889	1889	1889	1889	0
211	20241111	175500	390257376	1889	1889	1889	1889	0
212	20241111	175400	390257376	1889	1889	1889	1889	50
213	20241111	175300	390257376	1889	1889	1889	1889	0
214	20241111	175200	390257376	1889	1889	1889	1889	0
215	20241111	175100	390257376	1889	1889	1889	1889	0
216	20241111	175000	390257376	1889	1889	1889	1889	0
217	20241111	174900	390257376	1889	1889	1889	1889	0
218	20241111	174800	390257376	1889	1889	1889	1889	0
219	20241111	174700	390257376	1889	1889	1889	1889	0
220	20241111	174600	390257376	1889	1889	1889	1889	0
221	20241111	174500	390257376	1889	1889	1889	1889	0
222	20241111	174400	390257376	1889	1889	1889	1889	0
223	20241111	174300	390257376	1889	1889	1889	1889	0
224	20241111	174200	390257376	1889	1889	1889	1889	0
225	20241111	174100	390257376	1889	1889	1889	1889	0
226	20241111	174000	390257376	1889	1889	1889	1889	0
227	20241111	173900	390257376	1889	1889	1889	1889	0
228	20241111	173800	390257376	1889	1889	1889	1889	0
229	20241111	173700	390257376	1889	1889	1889	1889	0
230	20241111	173600	390257376	1889	1889	1889	1889	0
231	20241111	173500	390257376	1889	1889	1889	1889	0
232	20241111	173400	390257376	1889	1889	1889	1889	0
233	20241111	173300	390257376	1889	1889	1889	1889	0
234	20241111	173200	390257376	1889	1889	1889	1889	0
235	20241111	173100	390257376	1889	1889	1889	1889	0
236	20241111	173000	390257376	1889	1889	1889	1889	0
237	20241111	172900	390257376	1889	1889	1889	1889	0
238	20241111	172800	390257376	1889	1889	1889	1889	0
239	20241111	172700	390257376	1889	1889	1889	1889	0
240	20241111	172600	390257376	1889	1889	1889	1889	0
241	20241111	172500	390257376	1889	1889	1889	1889	0
242	20241111	172400	390257376	1889	1889	1889	1889	50
243	20241111	172300	390257376	1889	1889	1889	1889	0
244	20241111	172200	390257376	1889	1889	1889	1889	0
245	20241111	172100	390257376	1889	1889	1889	1889	0
246	20241111	172000	390257376	1889	1889	1889	1889	0
247	20241111	171900	390257376	1889	1889	1889	1889	0
248	20241111	171800	390257376	1889	1889	1889	1889	0
249	20241111	171700	390257376	1889	1889	1889	1889	0
250	20241111	171600	390257376	1889	1889	1889	1889	0
251	20241111	171500	390257376	1889	1889	1889	1889	0
252	20241111	171400	390257376	1889	1889	1889	1889	0
253	20241111	171300	390257376	1889	1889	1889	1889	0
254	20241111	171200	390257376	1889	1889	1889	1889	0
255	20241111	171100	390257376	1889	1889	1889	1889	0
256	20241111	171000	390257376	1889	1889	1889	1889	0
257	20241111	170900	390257376	1889	1889	1889	1889	0
258	20241111	170800	390257376	1889	1889	1889	1889	0
259	20241111	170700	390257376	1889	1889	1889	1889	0
260	20241111	170600	390257376	1889	1889	1889	1889	0
261	20241111	170500	390257376	1889	1889	1889	1889	0
262	20241111	170400	390257376	1889	1889	1889	1889	0
263	20241111	170300	390257376	1889	1889	1889	1889	0
264	20241111	170200	390257376	1889	1889	1889	1889	0
265	20241111	170100	390257376	1889	1889	1889	1889	0
266	20241111	170000	390257376	1889	1889	1889	1889	0
267	20241111	165900	390257376	1889	1889	1889	1889	0
268	20241111	165800	390257376	1889	1889	1889	1889	0
269	20241111	165700	390257376	1889	1889	1889	1889	0
270	20241111	165600	390257376	1889	1889	1889	1889	0
271	20241111	165500	390257376	1889	1889	1889	1889	0
272	20241111	165400	390257376	1889	1889	1889	1889	50
273	20241111	165300	390257376	1889	1889	1889	1889	0
274	20241111	165200	390257376	1889	1889	1889	1889	0
275	20241111	165100	390257376	1889	1889	1889	1889	0
276	20241111	165000	390257376	1889	1889	1889	1889	0
277	20241111	164900	390257376	1889	1889	1889	1889	0
278	20241111	164800	390257376	1889	1889	1889	1889	0
279	20241111	164700	390257376	1889	1889	1889	1889	0
280	20241111	164600	390257376	1889	1889	1889	1889	0
281	20241111	164500	390257376	1889	1889	1889	1889	0
282	20241111	164400	390257376	1889	1889	1889	1889	0
283	20241111	164300	390257376	1889	1889	1889	1889	0
284	20241111	164200	390257376	1889	1889	1889	1889	0
285	20241111	164100	390257376	1889	1889	1889	1889	0
286	20241111	164000	390257376	1889	1889	1889	1889	0
287	20241111	163900	390257376	1889	1889	1889	1889	0
288	20241111	163800	390257376	1889	1889	1889	1889	0
289	20241111	163700	390257376	1889	1889	1889	1889	0
290	20241111	163600	390257376	1889	1889	1889	1889	0
291	20241111	163500	390257376	1889	1889	1889	1889	0
292	20241111	163400	390257376	1889	1889	1889	1889	0
293	20241111	163300	390257376	1889	1889	1889	1889	0
294	20241111	163200	390257376	1889	1889	1889	1889	0
295	20241111	163100	390257376	1889	1889	1889	1889	0
296	20241111	163000	390257376	1889	1889	1889	1889	0
297	20241111	162900	390257376	1889	1889	1889	1889	0
298	20241111	162800	390257376	1889	1889	1889	1889	0
299	20241111	162700	390257376	1889	1889	1889	1889	0
300	20241111	162600	390257376	1889	1889	1889	1889	0
301	20241111	162500	390257376	1889	1889	1889	1889	0
302	20241111	162400	390257376	1889	1889	1889	1889	50
303	20241111	162300	390257376	1889	1889	1889	1889	0
304	20241111	162200	390257376	1889	1889	1889	1889	0
305	20241111	162100	390257376	1889	1889	1889	1889	0
306	20241111	162000	390257376	1889	1889	1889	1889	0
307	20241111	161900	390257376	1889	1889	1889	1889	0
308	20241111	161800	390257376	1889	1889	1889	1889	0
309	20241111	161700	390257376	1889	1889	1889	1889	0
310	20241111	161600	390257376	1889	1889	1889	1889	0
311	20241111	161500	390257376	1889	1889	1889	1889	0
312	20241111	161400	390257376	1889	1889	1889	1889	0
313	20241111	161300	390257376	1889	1889	1889	1889	0
314	20241111	161200	390257376	1889	1889	1889	1889	0
315	20241111	161100	390257376	1889	1889	1889	1889	0
316	20241111	161000	390257376	1889	1889	1889	1889	0
317	20241111	160900	390257376	1889	1889	1889	1889	0
318	20241111	160800	390257376	1889	1889	1889	1889	0
319	20241111	160700	390257376	1889	1889	1889	1889	0
320	20241111	160600	390257376	1889	1889	1889	1889	0
321	20241111	160500	390257376	1889	1889	1889	1889	0
322	20241111	160400	390257376	1889	1889	1889	1889	0
323	20241111	160300	390257376	1889	1889	1889	1889	0
324	20241111	160200	390257376	1889	1889	1889	1889	0
325	20241111	160100	390257376	1889	1889	1889	1889	0
326	20241111	160000	390257376	1889	1889	1889	1889	0
327	20241111	155900	390257376	1889	1889	1889	1889	0
328	20241111	155800	390257376	1889	1889	1889	1889	0
329	20241111	155700	390257376	1889	1889	1889	1889	0
330	20241111	155600	390257376	1889	1889	1889	1889	0
331	20241111	155500	390257376	1889	1889	1889	1889	0
332	20241111	155400	390257376	1889	1889	1889	1889	50
333	20241111	155300	390257376	1889	1889	1889	1889	0
334	20241111	155200	390257376	1889	1889	1889	1889	0
335	20241111	155100	390257376	1889	1889	1889	1889	0
336	20241111	155000	390257376	1889	1889	1889	1889	0
337	20241111	154900	390257376	1889	1889	1889	1889	0
338	20241111	154800	390257376	1889	1889	1889	1889	0
339	20241111	154700	390257376	1889	1889	1889	1889	0
340	20241111	154600	390257376	1889	1889	1889	1889	0
341	20241111	154500	390257376	1889	1889	1889	1889	0
342	20241111	154400	390257376	1889	1889	1889	1889	0
343	20241111	154300	390257376	1889	1889	1889	1889	0
344	20241111	154200	390257376	1889	1889	1889	1889	0
345	20241111	154100	390257376	1889	1889	1889	1889	0
346	20241111	154000	390257376	1889	1889	1889	1889	0
347	20241111	153900	390257376	1889	1889	1889	1889	0
348	20241111	153800	390257376	1889	1889	1889	1889	0
349	20241111	153700	390257376	1889	1889	1889	1889	0
350	20241111	153600	390257376	1889	1889	1889	1889	0
351	20241111	153500	390257376	1889	1889	1889	1889	0
352	20241111	153400	390257376	1889	1889	1889	1889	0
353	20241111	153300	390257376	1889	1889	1889	1889	0
354	20241111	153200	390257376	1889	1889	1889	1889	0
355	20241111	153100	390257376	1889	1889	1889	1889	0
356	20241111	153000	390257376	1889	1889	1889	1889	50
357	20241111	152900	390162926	1879	1879	1879	1879	0
358	20241111	152800	390162926	1879	1879	1879	1879	0
359	20241111	152700	390162926	1879	1879	1879	1879	0
360	20241111	152600	390162926	1879	1879	1879	1879	0
361	20241111	152500	390162926	1879	1879	1879	1879	0
362	20241111	152400	390162926	1879	1879	1879	1879	0
363	20241111	152300	390162926	1879	1879	1879	1879	0
364	20241111	152200	390162926	1879	1879	1879	1879	0
365	20241111	152100	390162926	1879	1879	1879	1879	0
366	20241111	152000	390162926	1879	1879	1879	1879	0
367	20241111	151900	390162926	1879	1879	1879	1879	0
368	20241111	151800	390162926	1879	1879	1879	1879	0
369	20241111	151700	390162926	1879	1879	1879	1879	0
370	20241111	151600	390162926	1879	1880	1880	1879	17
371	20241111	151500	390130973	1891	1891	1891	1891	0
372	20241111	151400	390130973	1891	1891	1891	1891	0
373	20241111	151300	390130973	1891	1891	1891	1891	0
374	20241111	151200	390130973	1891	1891	1891	1891	1
375	20241111	151100	390129082	1897	1897	1897	1897	0
376	20241111	151000	390129082	1897	1897	1897	1897	0
377	20241111	150900	390129082	1897	1897	1897	1897	422
378	20241111	150800	389328548	1897	1897	1897	1897	336
379	20241111	150700	388691156	1897	1897	1897	1897	260
380	20241111	150600	388197936	1897	1896	1897	1896	184
381	20241111	150500	387849064	1896	1896	1896	1896	291
382	20241111	150400	387297328	1896	1896	1896	1896	200
383	20241111	150300	386918128	1896	1897	1897	1896	309
384	20241111	150200	386331993	1896	1897	1897	1896	236
385	20241111	150100	385884379	1896	1897	1897	1896	274
386	20241111	150000	385364636	1896	1896	1896	1896	28
387	20241111	145900	385311548	1897	1896	1897	1896	314
388	20241111	145800	384716182	1896	1896	1896	1896	217
389	20241111	145700	384304750	1896	1896	1896	1896	281
390	20241111	145600	383771974	1896	1896	1896	1896	249
391	20241111	145500	383299870	1896	1896	1896	1896	0
392	20241111	145400	383299870	1896	1896	1896	1896	240
393	20241111	145300	382844830	1896	1897	1897	1896	339
394	20241111	145200	382202062	1897	1890	1897	1890	203
395	20241111	145100	381818260	1890	1890	1890	1890	294
396	20241111	145000	381262600	1890	1890	1890	1890	226
397	20241111	144900	380835460	1890	1890	1890	1890	315
398	20241111	144800	380240110	1890	1889	1890	1889	50
399	20241111	144700	380145615	1880	1880	1880	1880	0
400	20241111	144600	380145615	1880	1880	1880	1880	0
401	20241111	144500	380145615	1880	1880	1880	1880	0
402	20241111	144400	380145615	1880	1880	1880	1880	0
403	20241111	144300	380145615	1880	1880	1880	1880	0
404	20241111	144200	380145615	1880	1880	1880	1880	0
405	20241111	144100	380145615	1880	1880	1880	1880	0
406	20241111	144000	380145615	1880	1880	1880	1880	0
407	20241111	143900	380145615	1880	1880	1880	1880	0
408	20241111	143800	380145615	1880	1880	1880	1880	0
409	20241111	143700	380145615	1880	1880	1880	1880	0
410	20241111	143600	380145615	1880	1880	1880	1880	0
411	20241111	143500	380145615	1880	1880	1880	1880	0
412	20241111	143400	380145615	1880	1880	1880	1880	2
413	20241111	143300	380141855	1880	1880	1880	1880	0
414	20241111	143200	380141855	1880	1880	1880	1880	2
415	20241111	143100	380138095	1880	1880	1880	1880	2
416	20241111	143000	380134335	1879	1879	1879	1879	0
417	20241111	142900	380134335	1879	1879	1879	1879	2
418	20241111	142800	380130577	1889	1889	1889	1889	1
419	20241111	142700	380128688	1879	1879	1879	1879	2
420	20241111	142600	380124930	1878	1878	1878	1878	2
421	20241111	142500	380121174	1878	1878	1878	1878	0
422	20241111	142400	380121174	1878	1878	1878	1878	2
423	20241111	142300	380117418	1877	1877	1877	1877	0
424	20241111	142200	380117418	1877	1877	1877	1877	2
425	20241111	142100	380113664	1873	1873	1873	1873	2
426	20241111	142000	380109918	1895	1888	1895	1888	326
427	20241111	141900	379492669	1873	1873	1873	1873	2
428	20241111	141800	379488923	1873	1873	1873	1873	0
429	20241111	141700	379488923	1873	1889	1890	1873	19
430	20241111	141600	379453063	1875	1875	1875	1875	0
431	20241111	141500	379453063	1875	1874	1875	1872	176
432	20241111	141400	379123098	1872	1872	1872	1872	2
433	20241111	141300	379119354	1872	1872	1872	1872	0
434	20241111	141200	379119354	1872	1872	1872	1872	2
435	20241111	141100	379115610	1872	1872	1872	1872	0
436	20241111	141000	379115610	1872	1872	1872	1872	2
437	20241111	140900	379111866	1873	1873	1873	1873	1
438	20241111	140800	379109993	1873	1873	1873	1873	0
439	20241111	140700	379109993	1873	1873	1873	1873	2
440	20241111	140600	379106247	1873	1873	1873	1873	0
441	20241111	140500	379106247	1873	1873	1873	1873	0
442	20241111	140400	379106247	1873	1873	1873	1873	0
443	20241111	140300	379106247	1873	1874	1874	1873	3
444	20241111	140200	379100627	1873	1873	1873	1873	0
445	20241111	140100	379100627	1873	1873	1873	1873	2
446	20241111	140000	379096881	1873	1873	1873	1873	12
447	20241111	135900	379074405	1873	1873	1873	1873	0
448	20241111	135800	379074405	1873	1873	1873	1873	2
449	20241111	135700	379070659	1873	1873	1873	1873	0
450	20241111	135600	379070659	1873	1873	1873	1873	2
451	20241111	135500	379066913	1873	1873	1873	1873	0
452	20241111	135400	379066913	1873	1873	1873	1873	2
453	20241111	135300	379063167	1872	1872	1872	1872	2
454	20241111	135200	379059423	1874	1874	1874	1874	1
455	20241111	135100	379057549	1873	1871	1873	1871	3
456	20241111	135000	379051934	1872	1872	1873	1872	5004
457	20241111	134900	369684442	1871	1871	1871	1871	2
458	20241111	134800	369680700	1872	1872	1872	1872	0
459	20241111	134700	369680700	1872	1872	1872	1872	0
460	20241111	134600	369680700	1872	1872	1872	1872	0
461	20241111	134500	369680700	1872	1872	1872	1872	0
462	20241111	134400	369680700	1872	1872	1872	1872	25
463	20241111	134300	369633900	1872	1872	1872	1872	0
464	20241111	134200	369633900	1872	1871	1872	1871	11
465	20241111	134100	369613315	1871	1871	1871	1871	0
466	20241111	134000	369613315	1871	1871	1871	1871	0
467	20241111	133900	369613315	1871	1871	1871	1871	0
468	20241111	133800	369613315	1871	1871	1871	1871	0
469	20241111	133700	369613315	1871	1871	1871	1871	0
470	20241111	133600	369613315	1871	1871	1871	1871	0
471	20241111	133500	369613315	1871	1871	1871	1871	0
472	20241111	133400	369613315	1871	1871	1871	1871	1
473	20241111	133300	369611444	1863	1863	1863	1863	0
474	20241111	133200	369611444	1863	1866	1871	1863	31
475	20241111	133100	369553469	1871	1871	1871	1871	0
476	20241111	133000	369553469	1871	1856	1871	1856	56
477	20241111	132900	369449458	1869	1869	1869	1869	0
478	20241111	132800	369449458	1869	1869	1869	1869	0
479	20241111	132700	369449458	1869	1869	1869	1869	0
480	20241111	132600	369449458	1869	1869	1869	1869	0
481	20241111	132500	369449458	1869	1869	1869	1869	1
482	20241111	132400	369447589	1875	1875	1875	1875	0
483	20241111	132300	369447589	1875	1875	1875	1875	0
484	20241111	132200	369447589	1875	1875	1875	1875	0
485	20241111	132100	369447589	1875	1875	1875	1875	0
486	20241111	132000	369447589	1875	1875	1875	1875	0
487	20241111	131900	369447589	1875	1875	1875	1875	0
488	20241111	131800	369447589	1875	1875	1875	1875	0
489	20241111	131700	369447589	1875	1875	1875	1875	0
490	20241111	131600	369447589	1875	1875	1875	1875	500
491	20241111	131500	368510089	1875	1875	1875	1875	0
492	20241111	131400	368510089	1875	1875	1875	1875	0
493	20241111	131300	368510089	1875	1875	1875	1875	0
494	20241111	131200	368510089	1875	1875	1875	1875	0
495	20241111	131100	368510089	1875	1875	1875	1875	0
496	20241111	131000	368510089	1875	1875	1875	1875	0
497	20241111	130900	368510089	1875	1875	1875	1875	0
498	20241111	130800	368510089	1875	1875	1875	1875	0
499	20241111	130700	368510089	1875	1875	1875	1875	1
500	20241111	130600	368508214	1875	1875	1875	1875	0
501	20241111	130500	368508214	1875	1872	1875	1872	203
502	20241111	130400	368127628	1867	1865	1867	1865	140
503	20241111	130300	367866250	1865	1864	1865	1864	10
504	20241111	130200	367847604	1867	1867	1867	1867	0
505	20241111	130100	367847604	1867	1867	1867	1867	0
506	20241111	130000	367847604	1867	1863	1867	1863	34
507	20241111	125900	367784226	1864	1864	1864	1864	0
508	20241111	125800	367784226	1864	1864	1864	1864	0
509	20241111	125700	367784226	1864	1864	1864	1864	0
510	20241111	125600	367784226	1864	1864	1864	1864	0
511	20241111	125500	367784226	1864	1853	1867	1853	875
512	20241111	125400	366152237	1848	1848	1848	1848	0
513	20241111	125300	366152237	1848	1848	1848	1848	0
514	20241111	125200	366152237	1848	1848	1848	1848	0
515	20241111	125100	366152237	1848	1848	1848	1848	0
516	20241111	125000	366152237	1848	1848	1848	1848	0
517	20241111	124900	366152237	1848	1848	1848	1848	90
518	20241111	124800	365985917	1852	1852	1852	1852	90
519	20241111	124700	365819237	1853	1853	1853	1853	0
520	20241111	124600	365819237	1853	1852	1853	1852	304
521	20241111	124500	365256225	1853	1853	1853	1853	4
522	20241111	124400	365248813	1837	1842	1853	1837	2431
523	20241111	124300	360776317	1853	1853	1853	1853	13
524	20241111	124200	360752228	1853	1853	1853	1853	10
525	20241111	124100	360733698	1853	1853	1853	1853	0
526	20241111	124000	360733698	1853	1853	1853	1853	7
527	20241111	123900	360720727	1840	1843	1855	1840	2942
528	20241111	123800	355304546	1842	1861	1861	1842	683
529	20241111	123700	354044705	1875	1875	1875	1875	0
530	20241111	123600	354044705	1875	1875	1875	1875	0
531	20241111	123500	354044705	1875	1875	1875	1875	0
532	20241111	123400	354044705	1875	1871	1875	1871	1600
533	20241111	123300	351044916	1874	1874	1874	1874	0
534	20241111	123200	351044916	1874	1874	1874	1874	0
535	20241111	123100	351044916	1874	1874	1874	1874	0
536	20241111	123000	351044916	1874	1874	1874	1874	0
537	20241111	122900	351044916	1874	1874	1874	1874	0
538	20241111	122800	351044916	1874	1874	1874	1874	0
539	20241111	122700	351044916	1874	1874	1874	1874	0
540	20241111	122600	351044916	1874	1874	1874	1874	0
541	20241111	122500	351044916	1874	1874	1874	1874	0
542	20241111	122400	351044916	1874	1860	1874	1860	548
543	20241111	122300	350025622	1880	1880	1880	1879	16
544	20241111	122200	349995543	1860	1875	1875	1860	851
545	20241111	122100	348406255	1889	1889	1889	1889	0
546	20241111	122000	348406255	1889	1889	1889	1889	0
547	20241111	121900	348406255	1889	1889	1889	1889	0
548	20241111	121800	348406255	1889	1889	1889	1889	0
549	20241111	121700	348406255	1889	1889	1889	1889	0
550	20241111	121600	348406255	1889	1889	1889	1889	0
551	20241111	121500	348406255	1889	1889	1889	1889	10
552	20241111	121400	348387365	1889	1889	1889	1889	15
553	20241111	121300	348359030	1894	1894	1894	1894	0
554	20241111	121200	348359030	1894	1894	1894	1894	5
555	20241111	121100	348349560	1893	1892	1893	1892	22
556	20241111	121000	348307924	1898	1898	1898	1898	0
557	20241111	120900	348307924	1898	1874	1898	1874	201
558	20241111	120800	347929690	1870	1870	1870	1870	0
559	20241111	120700	347929690	1870	1870	1870	1870	199
560	20241111	120600	347557560	1870	1870	1870	1870	0
561	20241111	120500	347557560	1870	1870	1870	1870	0
562	20241111	120400	347557560	1870	1870	1870	1870	0
563	20241111	120300	347557560	1870	1870	1870	1870	0
564	20241111	120200	347557560	1870	1870	1870	1870	0
565	20241111	120100	347557560	1870	1870	1870	1870	1
566	20241111	120000	347555690	1865	1865	1865	1865	0
567	20241111	115900	347555690	1865	1865	1865	1865	0
568	20241111	115800	347555690	1865	1865	1865	1865	0
569	20241111	115700	347555690	1865	1865	1865	1865	0
570	20241111	115600	347555690	1865	1865	1865	1865	0
571	20241111	115500	347555690	1865	1865	1865	1865	0
572	20241111	115400	347555690	1865	1865	1865	1865	0
573	20241111	115300	347555690	1865	1865	1865	1865	0
574	20241111	115200	347555690	1865	1865	1865	1865	0
575	20241111	115100	347555690	1865	1865	1865	1865	1
576	20241111	115000	347553825	1858	1858	1858	1858	0
577	20241111	114900	347553825	1858	1858	1858	1858	0
578	20241111	114800	347553825	1858	1858	1858	1858	0
579	20241111	114700	347553825	1858	1858	1858	1858	0
580	20241111	114600	347553825	1858	1858	1858	1858	0
581	20241111	114500	347553825	1858	1858	1858	1858	0
582	20241111	114400	347553825	1858	1858	1858	1858	10
583	20241111	114300	347535245	1870	1870	1870	1870	0
584	20241111	114200	347535245	1870	1870	1870	1870	0
585	20241111	114100	347535245	1870	1859	1870	1859	3032
586	20241111	114000	341898560	1871	1871	1871	1871	0
587	20241111	113900	341898560	1871	1871	1871	1871	0
588	20241111	113800	341898560	1871	1871	1871	1871	0
589	20241111	113700	341898560	1871	1871	1871	1871	0
590	20241111	113600	341898560	1871	1874	1874	1871	509
591	20241111	113500	340944721	1874	1874	1874	1874	1
592	20241111	113400	340942847	1863	1857	1863	1857	3
593	20241111	113300	340937270	1857	1857	1857	1857	2
594	20241111	113200	340933556	1857	1857	1857	1857	300
595	20241111	113100	340376456	1857	1857	1857	1857	0
596	20241111	113000	340376456	1857	1857	1857	1857	0
597	20241111	112900	340376456	1857	1857	1857	1857	0
598	20241111	112800	340376456	1857	1857	1857	1857	20
599	20241111	112700	340339316	1857	1857	1857	1857	0
600	20241111	112600	340339316	1857	1857	1857	1857	102
601	20241111	112500	340149902	1857	1857	1857	1857	0
602	20241111	112400	340149902	1857	1857	1857	1857	0
603	20241111	112300	340149902	1857	1857	1857	1857	0
604	20241111	112200	340149902	1857	1857	1857	1857	10
605	20241111	112100	340131332	1857	1857	1857	1857	0
606	20241111	112000	340131332	1857	1857	1857	1857	120
607	20241111	111900	339908492	1857	1856	1857	1856	201
608	20241111	111800	339535434	1856	1855	1856	1855	6
609	20241111	111700	339524303	1855	1855	1855	1855	50
610	20241111	111600	339431553	1857	1857	1857	1857	0
611	20241111	111500	339431553	1857	1857	1857	1857	0
612	20241111	111400	339431553	1857	1852	1857	1852	3
613	20241111	111300	339425987	1872	1872	1872	1872	0
614	20241111	111200	339425987	1872	1872	1872	1872	0
615	20241111	111100	339425987	1872	1872	1872	1872	0
616	20241111	111000	339425987	1872	1872	1872	1872	0
617	20241111	110900	339425987	1872	1840	1872	1836	7226
618	20241111	110800	326151792	1853	1853	1853	1853	66
619	20241111	110700	326029494	1840	1840	1840	1840	5
620	20241111	110600	326020294	1853	1846	1853	1840	2034
621	20241111	110500	322276701	1846	1846	1846	1846	0
622	20241111	110400	322276701	1846	1846	1846	1846	0
623	20241111	110300	322276701	1846	1846	1846	1846	0
624	20241111	110200	322276701	1846	1846	1846	1846	0
625	20241111	110100	322276701	1846	1846	1846	1846	1000
626	20241111	110000	320430701	1860	1860	1860	1860	0
627	20241111	105900	320430701	1860	1860	1860	1860	0
628	20241111	105800	320430701	1860	1846	1860	1846	30
629	20241111	105700	320375041	1861	1861	1861	1861	70
630	20241111	105600	320244771	1846	1846	1846	1846	0
631	20241111	105500	320244771	1846	1846	1846	1846	0
632	20241111	105400	320244771	1846	1846	1846	1846	0
633	20241111	105300	320244771	1846	1846	1846	1846	0
634	20241111	105200	320244771	1846	1847	1847	1846	2000
635	20241111	105100	316552047	1845	1845	1845	1845	0
636	20241111	105000	316552047	1845	1845	1845	1845	0
637	20241111	104900	316552047	1845	1845	1845	1845	0
638	20241111	104800	316552047	1845	1845	1845	1845	0
639	20241111	104700	316552047	1845	1845	1845	1845	0
640	20241111	104600	316552047	1845	1845	1845	1845	0
641	20241111	104500	316552047	1845	1845	1845	1845	0
642	20241111	104400	316552047	1845	1846	1846	1845	1000
643	20241111	104300	314706511	1846	1863	1868	1846	538
644	20241111	104200	313703363	1872	1872	1872	1872	0
645	20241111	104100	313703363	1872	1872	1872	1872	0
646	20241111	104000	313703363	1872	1872	1872	1872	0
647	20241111	103900	313703363	1872	1872	1872	1872	0
648	20241111	103800	313703363	1872	1872	1872	1872	0
649	20241111	103700	313703363	1872	1872	1872	1872	0
650	20241111	103600	313703363	1872	1872	1872	1872	0
651	20241111	103500	313703363	1872	1846	1872	1846	1001
652	20241111	103400	311855491	1846	1846	1846	1846	0
653	20241111	103300	311855491	1846	1846	1846	1846	1629
654	20241111	103200	308848357	1873	1873	1873	1873	0
655	20241111	103100	308848357	1873	1873	1873	1873	0
656	20241111	103000	308848357	1873	1873	1873	1873	538
657	20241111	102900	307840683	1857	1857	1857	1857	38
658	20241111	102800	307770117	1857	1857	1857	1857	70
659	20241111	102700	307640127	1842	1842	1842	1842	0
660	20241111	102600	307640127	1842	1842	1842	1842	0
661	20241111	102500	307640127	1842	1842	1842	1842	0
662	20241111	102400	307640127	1842	1842	1842	1842	0
663	20241111	102300	307640127	1842	1842	1843	1842	2278
664	20241111	102200	303444049	1842	1842	1842	1842	0
665	20241111	102100	303444049	1842	1842	1842	1842	0
666	20241111	102000	303444049	1842	1842	1842	1842	312
667	20241111	101900	302869345	1840	1840	1840	1840	100
668	20241111	101800	302685345	1840	1849	1849	1840	3700
669	20241111	101700	295851570	1849	1849	1849	1849	0
670	20241111	101600	295851570	1849	1849	1849	1849	0
671	20241111	101500	295851570	1849	1849	1849	1849	0
672	20241111	101400	295851570	1849	1873	1873	1849	260
673	20241111	101300	295369430	1873	1873	1873	1873	0
674	20241111	101200	295369430	1873	1873	1873	1873	0
675	20241111	101100	295369430	1873	1873	1873	1873	0
676	20241111	101000	295369430	1873	1873	1873	1873	68
677	20241111	100900	295242066	1872	1872	1872	1872	0
678	20241111	100800	295242066	1872	1872	1872	1872	10
679	20241111	100700	295223346	1873	1873	1873	1873	1
680	20241111	100600	295221473	1872	1872	1872	1872	10
681	20241111	100500	295202753	1873	1847	1873	1847	7835
682	20241111	100400	280589634	1848	1848	1848	1848	0
683	20241111	100300	280589634	1848	1848	1848	1848	0
684	20241111	100200	280589634	1848	1848	1848	1848	0
685	20241111	100100	280589634	1848	1848	1848	1848	0
686	20241111	100000	280589634	1848	1848	1848	1848	0
687	20241111	095900	280589634	1848	1848	1848	1848	0
688	20241111	095800	280589634	1848	1848	1848	1848	0
689	20241111	095700	280589634	1848	1848	1848	1848	0
690	20241111	095600	280589634	1848	1849	1849	1830	16169
691	20241111	095500	250997116	1849	1849	1849	1849	0
692	20241111	095400	250997116	1849	1843	1849	1825	6207
693	20241111	095300	239543150	1843	1843	1843	1825	502
694	20241111	095200	238626964	1822	1850	1850	1822	28545
695	20241111	095100	186394324	1850	1842	1850	1842	109
696	20241111	095000	186193538	1830	1860	1860	1830	15483
697	20241111	094900	157779987	1859	1859	1859	1859	210
698	20241111	094800	157389597	1850	1853	1853	1850	4051
699	20241111	094700	149891241	1860	1875	1875	1860	13497
700	20241111	094600	124771312	1871	1871	1871	1871	0
701	20241111	094500	124771312	1871	1871	1871	1871	1
702	20241111	094400	124769441	1875	1875	1875	1875	0
703	20241111	094300	124769441	1875	1875	1875	1875	11
704	20241111	094200	124748816	1875	1875	1875	1870	3293
705	20241111	094100	118582280	1875	1876	1876	1875	10538
706	20241111	094000	98823371	1875	1881	1881	1875	13000
707	20241111	093900	74443621	1880	1880	1880	1880	455
708	20241111	093800	73588221	1880	1903	1903	1880	7548
709	20241111	093700	59397099	1880	1903	1903	1880	2768
710	20241111	093600	54173930	1905	1907	1907	1905	831
711	20241111	093500	52590221	1907	1912	1912	1907	568
712	20241111	093400	51506627	1913	1909	1913	1908	1073
713	20241111	093300	49458518	1919	1919	1919	1919	1
714	20241111	093200	49456599	1908	1908	1908	1908	0
715	20241111	093100	49456599	1908	1908	1908	1908	500
716	20241111	093000	48502599	1907	1914	1914	1907	6200
717	20241111	092900	36667768	1929	1929	1929	1929	0
718	20241111	092800	36667768	1929	1929	1929	1929	1
719	20241111	092700	36665839	1908	1908	1908	1908	0
720	20241111	092600	36665839	1908	1908	1908	1908	0
721	20241111	092500	36665839	1908	1908	1908	1908	0
722	20241111	092400	36665839	1908	1908	1908	1908	500
723	20241111	092300	35711839	1908	1910	1911	1908	1486
724	20241111	092200	32875961	1908	1908	1908	1908	1
725	20241111	092100	32874053	1944	1935	1944	1929	1470
726	20241111	092000	30032381	1935	1942	1942	1935	1097
727	20241111	091900	27906366	1943	1943	1943	1943	514
728	20241111	091800	26907664	1943	1943	1943	1943	0
729	20241111	091700	26907664	1943	1943	1943	1943	500
730	20241111	091600	25936164	1941	1941	1941	1941	0
731	20241111	091500	25936164	1941	1941	1941	1941	0
732	20241111	091400	25936164	1941	1950	1950	1941	1376
733	20241111	091300	23258374	1950	1950	1950	1950	0
734	20241111	091200	23258374	1950	1949	1950	1949	590
735	20241111	091100	22107964	1960	1960	1960	1960	0
736	20241111	091000	22107964	1960	1960	1960	1960	0
737	20241111	090900	22107964	1960	1960	1960	1960	0
738	20241111	090800	22107964	1960	1960	1960	1960	10
739	20241111	090700	22088364	1961	1961	1961	1961	0
740	20241111	090600	22088364	1961	1957	1961	1957	1056
741	20241111	090500	20020319	1957	1957	1957	1957	0
742	20241111	090400	20020319	1957	1957	1957	1957	0
743	20241111	090300	20020319	1957	1957	1957	1957	0
744	20241111	090200	20020319	1957	1958	1958	1957	3212
745	20241111	090100	13734331	1957	1957	1957	1957	0
746	20241111	090000	13734331	1957	1997	1997	1957	6965