KissMeData/217730/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	203800	1328711053	1900	1900	1900	1900	6009
3	20241111	203700	1328711053	1900	1900	1900	1900	0
4	20241111	203600	1328711053	1900	1900	1900	1900	0
5	20241111	203500	1328711053	1900	1900	1900	1900	0
6	20241111	203400	1328711053	1900	1900	1900	1900	0
7	20241111	203300	1328711053	1900	1900	1900	1900	0
8	20241111	203200	1328711053	1900	1900	1900	1900	0
9	20241111	203100	1328711053	1900	1900	1900	1900	0
10	20241111	203000	1328711053	1900	1900	1900	1900	0
11	20241111	202900	1328711053	1900	1900	1900	1900	0
12	20241111	202800	1328711053	1900	1900	1900	1900	0
13	20241111	202700	1328711053	1900	1900	1900	1900	0
14	20241111	202600	1328711053	1900	1900	1900	1900	0
15	20241111	202500	1328711053	1900	1900	1900	1900	0
16	20241111	202400	1328711053	1900	1900	1900	1900	0
17	20241111	202300	1328711053	1900	1900	1900	1900	0
18	20241111	202200	1328711053	1900	1900	1900	1900	0
19	20241111	202100	1328711053	1900	1900	1900	1900	0
20	20241111	202000	1328711053	1900	1900	1900	1900	0
21	20241111	201900	1328711053	1900	1900	1900	1900	0
22	20241111	201800	1328711053	1900	1900	1900	1900	0
23	20241111	201700	1328711053	1900	1900	1900	1900	0
24	20241111	201600	1328711053	1900	1900	1900	1900	0
25	20241111	201500	1328711053	1900	1900	1900	1900	0
26	20241111	201400	1328711053	1900	1900	1900	1900	0
27	20241111	201300	1328711053	1900	1900	1900	1900	0
28	20241111	201200	1328711053	1900	1900	1900	1900	0
29	20241111	201100	1328711053	1900	1900	1900	1900	0
30	20241111	201000	1328711053	1900	1900	1900	1900	0
31	20241111	200900	1328711053	1900	1900	1900	1900	0
32	20241111	200800	1328711053	1900	1900	1900	1900	6009
33	20241111	200700	1328711053	1900	1900	1900	1900	0
34	20241111	200600	1328711053	1900	1900	1900	1900	0
35	20241111	200500	1328711053	1900	1900	1900	1900	0
36	20241111	200400	1328711053	1900	1900	1900	1900	0
37	20241111	200300	1328711053	1900	1900	1900	1900	0
38	20241111	200200	1328711053	1900	1900	1900	1900	0
39	20241111	200100	1328711053	1900	1900	1900	1900	0
40	20241111	200000	1328711053	1900	1900	1900	1900	0
41	20241111	195900	1328711053	1900	1900	1900	1900	0
42	20241111	195800	1328711053	1900	1900	1900	1900	0
43	20241111	195700	1328711053	1900	1900	1900	1900	0
44	20241111	195600	1328711053	1900	1900	1900	1900	0
45	20241111	195500	1328711053	1900	1900	1900	1900	0
46	20241111	195400	1328711053	1900	1900	1900	1900	0
47	20241111	195300	1328711053	1900	1900	1900	1900	0
48	20241111	195200	1328711053	1900	1900	1900	1900	0
49	20241111	195100	1328711053	1900	1900	1900	1900	0
50	20241111	195000	1328711053	1900	1900	1900	1900	0
51	20241111	194900	1328711053	1900	1900	1900	1900	0
52	20241111	194800	1328711053	1900	1900	1900	1900	0
53	20241111	194700	1328711053	1900	1900	1900	1900	0
54	20241111	194600	1328711053	1900	1900	1900	1900	0
55	20241111	194500	1328711053	1900	1900	1900	1900	0
56	20241111	194400	1328711053	1900	1900	1900	1900	0
57	20241111	194300	1328711053	1900	1900	1900	1900	0
58	20241111	194200	1328711053	1900	1900	1900	1900	0
59	20241111	194100	1328711053	1900	1900	1900	1900	0
60	20241111	194000	1328711053	1900	1900	1900	1900	0
61	20241111	193900	1328711053	1900	1900	1900	1900	0
62	20241111	193800	1328711053	1900	1900	1900	1900	6009
63	20241111	193700	1328711053	1900	1900	1900	1900	0
64	20241111	193600	1328711053	1900	1900	1900	1900	0
65	20241111	193500	1328711053	1900	1900	1900	1900	0
66	20241111	193400	1328711053	1900	1900	1900	1900	0
67	20241111	193300	1328711053	1900	1900	1900	1900	0
68	20241111	193200	1328711053	1900	1900	1900	1900	0
69	20241111	193100	1328711053	1900	1900	1900	1900	0
70	20241111	193000	1328711053	1900	1900	1900	1900	0
71	20241111	192900	1328711053	1900	1900	1900	1900	0
72	20241111	192800	1328711053	1900	1900	1900	1900	0
73	20241111	192700	1328711053	1900	1900	1900	1900	0
74	20241111	192600	1328711053	1900	1900	1900	1900	0
75	20241111	192500	1328711053	1900	1900	1900	1900	0
76	20241111	192400	1328711053	1900	1900	1900	1900	0
77	20241111	192300	1328711053	1900	1900	1900	1900	0
78	20241111	192200	1328711053	1900	1900	1900	1900	0
79	20241111	192100	1328711053	1900	1900	1900	1900	0
80	20241111	192000	1328711053	1900	1900	1900	1900	0
81	20241111	191900	1328711053	1900	1900	1900	1900	0
82	20241111	191800	1328711053	1900	1900	1900	1900	0
83	20241111	191700	1328711053	1900	1900	1900	1900	0
84	20241111	191600	1328711053	1900	1900	1900	1900	0
85	20241111	191500	1328711053	1900	1900	1900	1900	0
86	20241111	191400	1328711053	1900	1900	1900	1900	0
87	20241111	191300	1328711053	1900	1900	1900	1900	0
88	20241111	191200	1328711053	1900	1900	1900	1900	0
89	20241111	191100	1328711053	1900	1900	1900	1900	0
90	20241111	191000	1328711053	1900	1900	1900	1900	0
91	20241111	190900	1328711053	1900	1900	1900	1900	0
92	20241111	190800	1328711053	1900	1900	1900	1900	6009
93	20241111	190700	1328711053	1900	1900	1900	1900	0
94	20241111	190600	1328711053	1900	1900	1900	1900	0
95	20241111	190500	1328711053	1900	1900	1900	1900	0
96	20241111	190400	1328711053	1900	1900	1900	1900	0
97	20241111	190300	1328711053	1900	1900	1900	1900	0
98	20241111	190200	1328711053	1900	1900	1900	1900	0
99	20241111	190100	1328711053	1900	1900	1900	1900	0
100	20241111	190000	1328711053	1900	1900	1900	1900	0
101	20241111	185900	1328711053	1900	1900	1900	1900	0
102	20241111	185800	1328711053	1900	1900	1900	1900	0
103	20241111	185700	1328711053	1900	1900	1900	1900	0
104	20241111	185600	1328711053	1900	1900	1900	1900	0
105	20241111	185500	1328711053	1900	1900	1900	1900	0
106	20241111	185400	1328711053	1900	1900	1900	1900	0
107	20241111	185300	1328711053	1900	1900	1900	1900	0
108	20241111	185200	1328711053	1900	1900	1900	1900	0
109	20241111	185100	1328711053	1900	1900	1900	1900	0
110	20241111	185000	1328711053	1900	1900	1900	1900	0
111	20241111	184900	1328711053	1900	1900	1900	1900	0
112	20241111	184800	1328711053	1900	1900	1900	1900	0
113	20241111	184700	1328711053	1900	1900	1900	1900	0
114	20241111	184600	1328711053	1900	1900	1900	1900	0
115	20241111	184500	1328711053	1900	1900	1900	1900	0
116	20241111	184400	1328711053	1900	1900	1900	1900	0
117	20241111	184300	1328711053	1900	1900	1900	1900	0
118	20241111	184200	1328711053	1900	1900	1900	1900	0
119	20241111	184100	1328711053	1900	1900	1900	1900	0
120	20241111	184000	1328711053	1900	1900	1900	1900	0
121	20241111	183900	1328711053	1900	1900	1900	1900	0
122	20241111	183800	1328711053	1900	1900	1900	1900	6009
123	20241111	183700	1328711053	1900	1900	1900	1900	0
124	20241111	183600	1328711053	1900	1900	1900	1900	0
125	20241111	183500	1328711053	1900	1900	1900	1900	0
126	20241111	183400	1328711053	1900	1900	1900	1900	0
127	20241111	183300	1328711053	1900	1900	1900	1900	0
128	20241111	183200	1328711053	1900	1900	1900	1900	0
129	20241111	183100	1328711053	1900	1900	1900	1900	0
130	20241111	183000	1328711053	1900	1900	1900	1900	0
131	20241111	182900	1328711053	1900	1900	1900	1900	0
132	20241111	182800	1328711053	1900	1900	1900	1900	0
133	20241111	182700	1328711053	1900	1900	1900	1900	0
134	20241111	182600	1328711053	1900	1900	1900	1900	0
135	20241111	182500	1328711053	1900	1900	1900	1900	0
136	20241111	182400	1328711053	1900	1900	1900	1900	0
137	20241111	182300	1328711053	1900	1900	1900	1900	0
138	20241111	182200	1328711053	1900	1900	1900	1900	0
139	20241111	182100	1328711053	1900	1900	1900	1900	0
140	20241111	182000	1328711053	1900	1900	1900	1900	0
141	20241111	181900	1328711053	1900	1900	1900	1900	0
142	20241111	181800	1328711053	1900	1900	1900	1900	0
143	20241111	181700	1328711053	1900	1900	1900	1900	0
144	20241111	181600	1328711053	1900	1900	1900	1900	0
145	20241111	181500	1328711053	1900	1900	1900	1900	0
146	20241111	181400	1328711053	1900	1900	1900	1900	0
147	20241111	181300	1328711053	1900	1900	1900	1900	0
148	20241111	181200	1328711053	1900	1900	1900	1900	0
149	20241111	181100	1328711053	1900	1900	1900	1900	0
150	20241111	181000	1328711053	1900	1900	1900	1900	0
151	20241111	180900	1328711053	1900	1900	1900	1900	0
152	20241111	180800	1328711053	1900	1900	1900	1900	6009
153	20241111	180700	1328711053	1900	1900	1900	1900	0
154	20241111	180600	1328711053	1900	1900	1900	1900	0
155	20241111	180500	1328711053	1900	1900	1900	1900	0
156	20241111	180400	1328711053	1900	1900	1900	1900	0
157	20241111	180300	1328711053	1900	1900	1900	1900	0
158	20241111	180200	1328711053	1900	1900	1900	1900	0
159	20241111	180100	1328711053	1900	1900	1900	1900	0
160	20241111	180000	1328711053	1900	1900	1900	1900	0
161	20241111	175900	1328711053	1900	1900	1900	1900	0
162	20241111	175800	1328711053	1900	1900	1900	1900	0
163	20241111	175700	1328711053	1900	1900	1900	1900	0
164	20241111	175600	1328711053	1900	1900	1900	1900	0
165	20241111	175500	1328711053	1900	1900	1900	1900	0
166	20241111	175400	1328711053	1900	1900	1900	1900	0
167	20241111	175300	1328711053	1900	1900	1900	1900	0
168	20241111	175200	1328711053	1900	1900	1900	1900	0
169	20241111	175100	1328711053	1900	1900	1900	1900	0
170	20241111	175000	1328711053	1900	1900	1900	1900	0
171	20241111	174900	1328711053	1900	1900	1900	1900	0
172	20241111	174800	1328711053	1900	1900	1900	1900	0
173	20241111	174700	1328711053	1900	1900	1900	1900	0
174	20241111	174600	1328711053	1900	1900	1900	1900	0
175	20241111	174500	1328711053	1900	1900	1900	1900	0
176	20241111	174400	1328711053	1900	1900	1900	1900	0
177	20241111	174300	1328711053	1900	1900	1900	1900	0
178	20241111	174200	1328711053	1900	1900	1900	1900	0
179	20241111	174100	1328711053	1900	1900	1900	1900	0
180	20241111	174000	1328711053	1900	1900	1900	1900	0
181	20241111	173900	1328711053	1900	1900	1900	1900	0
182	20241111	173800	1328711053	1900	1900	1900	1900	6009
183	20241111	173700	1328711053	1900	1900	1900	1900	0
184	20241111	173600	1328711053	1900	1900	1900	1900	0
185	20241111	173500	1328711053	1900	1900	1900	1900	0
186	20241111	173400	1328711053	1900	1900	1900	1900	0
187	20241111	173300	1328711053	1900	1900	1900	1900	0
188	20241111	173200	1328711053	1900	1900	1900	1900	0
189	20241111	173100	1328711053	1900	1900	1900	1900	0
190	20241111	173000	1328711053	1900	1900	1900	1900	0
191	20241111	172900	1328711053	1900	1900	1900	1900	0
192	20241111	172800	1328711053	1900	1900	1900	1900	0
193	20241111	172700	1328711053	1900	1900	1900	1900	0
194	20241111	172600	1328711053	1900	1900	1900	1900	0
195	20241111	172500	1328711053	1900	1900	1900	1900	0
196	20241111	172400	1328711053	1900	1900	1900	1900	0
197	20241111	172300	1328711053	1900	1900	1900	1900	0
198	20241111	172200	1328711053	1900	1900	1900	1900	0
199	20241111	172100	1328711053	1900	1900	1900	1900	0
200	20241111	172000	1328711053	1900	1900	1900	1900	0
201	20241111	171900	1328711053	1900	1900	1900	1900	0
202	20241111	171800	1328711053	1900	1900	1900	1900	0
203	20241111	171700	1328711053	1900	1900	1900	1900	0
204	20241111	171600	1328711053	1900	1900	1900	1900	0
205	20241111	171500	1328711053	1900	1900	1900	1900	0
206	20241111	171400	1328711053	1900	1900	1900	1900	0
207	20241111	171300	1328711053	1900	1900	1900	1900	0
208	20241111	171200	1328711053	1900	1900	1900	1900	0
209	20241111	171100	1328711053	1900	1900	1900	1900	0
210	20241111	171000	1328711053	1900	1900	1900	1900	0
211	20241111	170900	1328711053	1900	1900	1900	1900	0
212	20241111	170800	1328711053	1900	1900	1900	1900	6009
213	20241111	170700	1328711053	1900	1900	1900	1900	0
214	20241111	170600	1328711053	1900	1900	1900	1900	0
215	20241111	170500	1328711053	1900	1900	1900	1900	0
216	20241111	170400	1328711053	1900	1900	1900	1900	0
217	20241111	170300	1328711053	1900	1900	1900	1900	0
218	20241111	170200	1328711053	1900	1900	1900	1900	0
219	20241111	170100	1328711053	1900	1900	1900	1900	0
220	20241111	170000	1328711053	1900	1900	1900	1900	0
221	20241111	165900	1328711053	1900	1900	1900	1900	0
222	20241111	165800	1328711053	1900	1900	1900	1900	0
223	20241111	165700	1328711053	1900	1900	1900	1900	0
224	20241111	165600	1328711053	1900	1900	1900	1900	0
225	20241111	165500	1328711053	1900	1900	1900	1900	0
226	20241111	165400	1328711053	1900	1900	1900	1900	0
227	20241111	165300	1328711053	1900	1900	1900	1900	0
228	20241111	165200	1328711053	1900	1900	1900	1900	0
229	20241111	165100	1328711053	1900	1900	1900	1900	0
230	20241111	165000	1328711053	1900	1900	1900	1900	0
231	20241111	164900	1328711053	1900	1900	1900	1900	0
232	20241111	164800	1328711053	1900	1900	1900	1900	0
233	20241111	164700	1328711053	1900	1900	1900	1900	0
234	20241111	164600	1328711053	1900	1900	1900	1900	0
235	20241111	164500	1328711053	1900	1900	1900	1900	0
236	20241111	164400	1328711053	1900	1900	1900	1900	0
237	20241111	164300	1328711053	1900	1900	1900	1900	0
238	20241111	164200	1328711053	1900	1900	1900	1900	0
239	20241111	164100	1328711053	1900	1900	1900	1900	0
240	20241111	164000	1328711053	1900	1900	1900	1900	0
241	20241111	163900	1328711053	1900	1900	1900	1900	0
242	20241111	163800	1328711053	1900	1900	1900	1900	6009
243	20241111	163700	1328711053	1900	1900	1900	1900	0
244	20241111	163600	1328711053	1900	1900	1900	1900	0
245	20241111	163500	1328711053	1900	1900	1900	1900	0
246	20241111	163400	1328711053	1900	1900	1900	1900	0
247	20241111	163300	1328711053	1900	1900	1900	1900	0
248	20241111	163200	1328711053	1900	1900	1900	1900	0
249	20241111	163100	1328711053	1900	1900	1900	1900	0
250	20241111	163000	1328711053	1900	1900	1900	1900	0
251	20241111	162900	1328711053	1900	1900	1900	1900	0
252	20241111	162800	1328711053	1900	1900	1900	1900	0
253	20241111	162700	1328711053	1900	1900	1900	1900	0
254	20241111	162600	1328711053	1900	1900	1900	1900	0
255	20241111	162500	1328711053	1900	1900	1900	1900	0
256	20241111	162400	1328711053	1900	1900	1900	1900	0
257	20241111	162300	1328711053	1900	1900	1900	1900	0
258	20241111	162200	1328711053	1900	1900	1900	1900	0
259	20241111	162100	1328711053	1900	1900	1900	1900	0
260	20241111	162000	1328711053	1900	1900	1900	1900	0
261	20241111	161900	1328711053	1900	1900	1900	1900	0
262	20241111	161800	1328711053	1900	1900	1900	1900	0
263	20241111	161700	1328711053	1900	1900	1900	1900	0
264	20241111	161600	1328711053	1900	1900	1900	1900	0
265	20241111	161500	1328711053	1900	1900	1900	1900	0
266	20241111	161400	1328711053	1900	1900	1900	1900	0
267	20241111	161300	1328711053	1900	1900	1900	1900	0
268	20241111	161200	1328711053	1900	1900	1900	1900	0
269	20241111	161100	1328711053	1900	1900	1900	1900	0
270	20241111	161000	1328711053	1900	1900	1900	1900	0
271	20241111	160900	1328711053	1900	1900	1900	1900	0
272	20241111	160800	1328711053	1900	1900	1900	1900	6009
273	20241111	160700	1328711053	1900	1900	1900	1900	0
274	20241111	160600	1328711053	1900	1900	1900	1900	0
275	20241111	160500	1328711053	1900	1900	1900	1900	0
276	20241111	160400	1328711053	1900	1900	1900	1900	0
277	20241111	160300	1328711053	1900	1900	1900	1900	0
278	20241111	160200	1328711053	1900	1900	1900	1900	0
279	20241111	160100	1328711053	1900	1900	1900	1900	0
280	20241111	160000	1328711053	1900	1900	1900	1900	0
281	20241111	155900	1328711053	1900	1900	1900	1900	0
282	20241111	155800	1328711053	1900	1900	1900	1900	0
283	20241111	155700	1328711053	1900	1900	1900	1900	0
284	20241111	155600	1328711053	1900	1900	1900	1900	0
285	20241111	155500	1328711053	1900	1900	1900	1900	0
286	20241111	155400	1328711053	1900	1900	1900	1900	0
287	20241111	155300	1328711053	1900	1900	1900	1900	0
288	20241111	155200	1328711053	1900	1900	1900	1900	0
289	20241111	155100	1328711053	1900	1900	1900	1900	0
290	20241111	155000	1328711053	1900	1900	1900	1900	0
291	20241111	154900	1328711053	1900	1900	1900	1900	0
292	20241111	154800	1328711053	1900	1900	1900	1900	0
293	20241111	154700	1328711053	1900	1900	1900	1900	0
294	20241111	154600	1328711053	1900	1900	1900	1900	0
295	20241111	154500	1328711053	1900	1900	1900	1900	0
296	20241111	154400	1328711053	1900	1900	1900	1900	0
297	20241111	154300	1328711053	1900	1900	1900	1900	0
298	20241111	154200	1328711053	1900	1900	1900	1900	0
299	20241111	154100	1328711053	1900	1900	1900	1900	0
300	20241111	154000	1328711053	1900	1900	1900	1900	0
301	20241111	153900	1328711053	1900	1900	1900	1900	0
302	20241111	153800	1328711053	1900	1900	1900	1900	6009
303	20241111	153700	1328711053	1900	1900	1900	1900	0
304	20241111	153600	1328711053	1900	1900	1900	1900	0
305	20241111	153500	1328711053	1900	1900	1900	1900	0
306	20241111	153400	1328711053	1900	1900	1900	1900	0
307	20241111	153300	1328711053	1900	1900	1900	1900	0
308	20241111	153200	1328711053	1900	1900	1900	1900	0
309	20241111	153100	1328711053	1900	1900	1900	1900	0
310	20241111	153000	1328711053	1900	1900	1900	1900	6009
311	20241111	152900	1317293953	1900	1900	1900	1900	0
312	20241111	152800	1317293953	1900	1900	1900	1900	0
313	20241111	152700	1317293953	1900	1900	1900	1900	0
314	20241111	152600	1317293953	1900	1900	1900	1900	0
315	20241111	152500	1317293953	1900	1900	1900	1900	0
316	20241111	152400	1317293953	1900	1900	1900	1900	0
317	20241111	152300	1317293953	1900	1900	1900	1900	0
318	20241111	152200	1317293953	1900	1900	1900	1900	0
319	20241111	152100	1317293953	1900	1900	1900	1900	0
320	20241111	152000	1317293953	1900	1900	1900	1900	0
321	20241111	151900	1317293953	1900	1908	1909	1900	86
322	20241111	151800	1317130106	1900	1901	1909	1900	3582
323	20241111	151700	1310324289	1901	1905	1905	1901	2000
324	20241111	151600	1306521689	1911	1904	1915	1904	4559
325	20241111	151500	1297813298	1903	1901	1903	1901	101
326	20241111	151400	1297621097	1901	1901	1901	1901	0
327	20241111	151300	1297621097	1901	1900	1901	1900	1865
328	20241111	151200	1294077479	1900	1900	1900	1897	3432
329	20241111	151100	1287557972	1901	1914	1914	1901	11011
330	20241111	151000	1266589604	1914	1915	1915	1914	115
331	20241111	150900	1266369443	1914	1911	1914	1911	4438
332	20241111	150800	1257887224	1913	1913	1913	1913	147
333	20241111	150700	1257606013	1913	1913	1913	1910	1865
334	20241111	150600	1254038298	1913	1913	1913	1913	177
335	20241111	150500	1253699697	1913	1913	1913	1913	9
336	20241111	150400	1253682480	1913	1913	1913	1913	400
337	20241111	150300	1252917280	1914	1913	1914	1913	349
338	20241111	150200	1252249389	1908	1908	1908	1908	0
339	20241111	150100	1252249389	1908	1908	1908	1908	0
340	20241111	150000	1252249389	1908	1908	1908	1908	104
341	20241111	145900	1252050957	1908	1904	1908	1904	4095
342	20241111	145800	1244240123	1901	1903	1903	1901	975
343	20241111	145700	1242386631	1902	1902	1902	1902	500
344	20241111	145600	1241435631	1904	1908	1908	1904	3263
345	20241111	145500	1235217947	1908	1908	1910	1908	754
346	20241111	145400	1233779197	1908	1907	1908	1907	3052
347	20241111	145300	1227956255	1907	1905	1907	1905	2665
348	20241111	145200	1222877582	1905	1902	1905	1902	717
349	20241111	145100	1221511895	1902	1902	1902	1902	34
350	20241111	145000	1221447227	1905	1905	1905	1905	965
351	20241111	144900	1219608902	1896	1905	1905	1896	769
352	20241111	144800	1218144065	1905	1907	1907	1905	7
353	20241111	144700	1218130726	1895	1897	1897	1895	5501
354	20241111	144600	1207695331	1908	1893	1908	1893	2113
355	20241111	144500	1203685908	1893	1890	1893	1890	3611
356	20241111	144400	1196850288	1885	1885	1885	1885	100
357	20241111	144300	1196661788	1885	1891	1893	1885	1577
358	20241111	144200	1193683754	1893	1893	1893	1893	834
359	20241111	144100	1192104992	1893	1893	1893	1893	0
360	20241111	144000	1192104992	1893	1910	1910	1881	3223
361	20241111	143900	1186009923	1910	1915	1915	1910	220
362	20241111	143800	1185589275	1915	1915	1915	1915	500
363	20241111	143700	1184631775	1915	1916	1916	1909	2090
364	20241111	143600	1180638619	1916	1917	1917	1916	201
365	20241111	143500	1180253403	1909	1918	1920	1908	940
366	20241111	143400	1178450302	1918	1906	1918	1906	7630
367	20241111	143300	1163876453	1907	1899	1907	1899	870
368	20241111	143200	1162222067	1899	1899	1899	1899	708
369	20241111	143100	1160877575	1899	1888	1899	1888	163
370	20241111	143000	1160568093	1888	1888	1898	1888	12177
371	20241111	142900	1137552127	1888	1886	1888	1886	1909
372	20241111	142800	1133951200	1886	1880	1886	1880	1551
373	20241111	142700	1131035314	1880	1875	1880	1875	3889
374	20241111	142600	1123729809	1875	1877	1877	1875	256
375	20241111	142500	1123249601	1877	1877	1877	1877	1307
376	20241111	142400	1120796362	1874	1874	1874	1874	86
377	20241111	142300	1120635198	1874	1873	1874	1873	8010
378	20241111	142200	1105632457	1872	1871	1872	1871	7500
379	20241111	142100	1091593457	1871	1861	1871	1861	1995
380	20241111	142000	1087862172	1869	1868	1869	1868	311
381	20241111	141900	1087280935	1869	1869	1869	1869	10
382	20241111	141800	1087262245	1869	1869	1869	1869	101
383	20241111	141700	1087073476	1870	1870	1870	1870	0
384	20241111	141600	1087073476	1870	1870	1870	1870	0
385	20241111	141500	1087073476	1870	1870	1870	1870	0
386	20241111	141400	1087073476	1870	1860	1870	1860	6615
387	20241111	141300	1074728495	1851	1851	1851	1851	40
388	20241111	141200	1074654455	1851	1851	1851	1851	3
389	20241111	141100	1074648902	1860	1860	1860	1860	0
390	20241111	141000	1074648902	1860	1855	1860	1850	2729
391	20241111	140900	1069588396	1855	1855	1855	1855	0
392	20241111	140800	1069588396	1855	1855	1855	1855	430
393	20241111	140700	1068790746	1855	1858	1858	1855	614
394	20241111	140600	1067651773	1855	1855	1855	1855	126
395	20241111	140500	1067418043	1855	1855	1855	1855	73
396	20241111	140400	1067282628	1864	1864	1864	1864	0
397	20241111	140300	1067282628	1864	1863	1864	1863	1580
398	20241111	140200	1064338508	1864	1864	1864	1864	65
399	20241111	140100	1064217348	1864	1864	1864	1864	2
400	20241111	140000	1064213620	1864	1864	1864	1864	0
401	20241111	135900	1064213620	1864	1864	1864	1864	0
402	20241111	135800	1064213620	1864	1864	1864	1864	0
403	20241111	135700	1064213620	1864	1864	1864	1864	200
404	20241111	135600	1063840820	1864	1864	1864	1864	100
405	20241111	135500	1063654420	1864	1849	1864	1849	11286
406	20241111	135400	1042711192	1842	1842	1842	1842	0
407	20241111	135300	1042711192	1842	1842	1842	1842	201
408	20241111	135200	1042340950	1841	1841	1841	1841	0
409	20241111	135100	1042340950	1841	1841	1841	1841	0
410	20241111	135000	1042340950	1841	1849	1849	1841	10
411	20241111	134900	1042322492	1849	1849	1849	1849	20
412	20241111	134800	1042285512	1849	1849	1849	1849	50
413	20241111	134700	1042193062	1840	1840	1840	1840	0
414	20241111	134600	1042193062	1840	1841	1841	1840	10000
415	20241111	134500	1023790802	1848	1848	1848	1848	0
416	20241111	134400	1023790802	1848	1840	1848	1840	510
417	20241111	134300	1022848402	1840	1840	1840	1840	23
418	20241111	134200	1022806082	1848	1845	1848	1845	192
419	20241111	134100	1022451485	1845	1845	1845	1845	489
420	20241111	134000	1021549280	1845	1843	1848	1843	305
421	20241111	133900	1020985950	1850	1850	1850	1850	0
422	20241111	133800	1020985950	1850	1850	1850	1850	120
423	20241111	133700	1020763950	1850	1850	1850	1850	73
424	20241111	133600	1020628900	1850	1850	1850	1850	718
425	20241111	133500	1019300600	1850	1850	1850	1850	70
426	20241111	133400	1019171100	1850	1845	1850	1845	2243
427	20241111	133300	1015023846	1845	1845	1845	1845	0
428	20241111	133200	1015023846	1845	1845	1845	1845	498
429	20241111	133100	1014105036	1842	1838	1842	1838	5628
430	20241111	133000	1003748951	1840	1840	1840	1840	0
431	20241111	132900	1003748951	1840	1840	1840	1840	0
432	20241111	132800	1003748951	1840	1840	1840	1840	0
433	20241111	132700	1003748951	1840	1838	1840	1838	1541
434	20241111	132600	1000914591	1838	1838	1838	1838	60
435	20241111	132500	1000804311	1839	1839	1839	1839	0
436	20241111	132400	1000804311	1839	1839	1839	1839	0
437	20241111	132300	1000804311	1839	1830	1839	1830	2
438	20241111	132200	1000800642	1830	1831	1831	1830	3066
439	20241111	132100	995188867	1830	1830	1830	1830	0
440	20241111	132000	995188867	1830	1845	1845	1830	711
441	20241111	131900	993884533	1845	1843	1848	1843	811
442	20241111	131800	992386765	1849	1849	1849	1849	325
443	20241111	131700	991785840	1840	1840	1840	1840	615
444	20241111	131600	990654240	1840	1831	1840	1829	5008
445	20241111	131500	981454348	1828	1828	1828	1828	0
446	20241111	131400	981454348	1828	1828	1828	1828	1630
447	20241111	131300	978474708	1827	1827	1827	1827	0
448	20241111	131200	978474708	1827	1827	1827	1827	315
449	20241111	131100	977899203	1827	1830	1830	1827	83
450	20241111	131000	977747382	1835	1836	1836	1835	3014
451	20241111	130900	972215688	1836	1836	1836	1836	610
452	20241111	130800	971095728	1836	1836	1836	1836	317
453	20241111	130700	970513716	1836	1828	1836	1828	3545
454	20241111	130600	964029096	1836	1829	1836	1829	610
455	20241111	130500	962913146	1830	1829	1836	1829	812
456	20241111	130400	961426917	1829	1829	1829	1829	1025
457	20241111	130300	959552192	1829	1827	1829	1826	3505
458	20241111	130200	953149885	1829	1829	1829	1829	51
459	20241111	130100	953056606	1825	1825	1825	1825	0
460	20241111	130000	953056606	1825	1828	1828	1825	1137
461	20241111	125900	950979084	1828	1828	1828	1828	0
462	20241111	125800	950979084	1828	1828	1828	1828	1
463	20241111	125700	950977256	1826	1828	1828	1826	2441
464	20241111	125600	946518390	1826	1828	1836	1826	12
465	20241111	125500	946496413	1825	1831	1831	1825	3645
466	20241111	125400	939826539	1831	1833	1833	1831	20
467	20241111	125300	939789909	1833	1840	1840	1833	4354
468	20241111	125200	931790428	1840	1841	1841	1839	612
469	20241111	125100	930664322	1841	1842	1850	1839	1134
470	20241111	125000	928576846	1844	1844	1844	1844	0
471	20241111	124900	928576846	1844	1844	1844	1844	902
472	20241111	124800	926913558	1844	1845	1845	1843	5543
473	20241111	124700	916689431	1845	1845	1845	1844	3009
474	20241111	124600	911137835	1845	1849	1849	1845	901
475	20241111	124500	909474277	1850	1850	1850	1850	79
476	20241111	124400	909328127	1850	1851	1851	1850	777
477	20241111	124300	907890177	1854	1850	1854	1850	41
478	20241111	124200	907814323	1854	1854	1854	1854	1
479	20241111	124100	907812469	1855	1860	1860	1851	1471
480	20241111	124000	905089617	1851	1851	1851	1851	44
481	20241111	123900	905008173	1851	1851	1851	1851	467
482	20241111	123800	904143756	1858	1855	1858	1851	1094
483	20241111	123700	902117681	1855	1855	1855	1855	0
484	20241111	123600	902117681	1855	1858	1858	1855	174
485	20241111	123500	901794908	1862	1861	1862	1861	101
486	20241111	123400	901606946	1864	1863	1864	1854	1180
487	20241111	123300	899408526	1854	1854	1863	1854	361
488	20241111	123200	898737423	1854	1863	1863	1854	66
489	20241111	123100	898615050	1864	1864	1864	1864	384
490	20241111	123000	897899274	1864	1864	1864	1864	1006
491	20241111	122900	896024090	1865	1864	1865	1854	3251
492	20241111	122800	889963755	1864	1851	1864	1851	2
493	20241111	122700	889960040	1851	1857	1857	1851	636
494	20241111	122600	888782710	1865	1865	1865	1858	1108
495	20241111	122500	886716318	1865	1865	1866	1858	784
496	20241111	122400	885256389	1865	1865	1865	1865	200
497	20241111	122300	884883389	1866	1865	1866	1865	791
498	20241111	122200	883407683	1867	1860	1867	1860	2962
499	20241111	122100	877883729	1862	1861	1862	1861	1607
500	20241111	122000	874891545	1860	1850	1860	1850	12460
501	20241111	121900	851793223	1849	1849	1850	1849	1418
502	20241111	121800	849171291	1849	1849	1849	1849	545
503	20241111	121700	848163586	1849	1848	1849	1848	17
504	20241111	121600	848132154	1848	1844	1849	1844	1399
505	20241111	121500	845552094	1842	1839	1842	1839	5813
506	20241111	121400	834855503	1839	1839	1839	1839	7
507	20241111	121300	834842630	1836	1835	1836	1835	229
508	20241111	121200	834422408	1839	1835	1839	1835	122
509	20241111	121100	834198516	1839	1839	1839	1839	1
510	20241111	121000	834196677	1835	1835	1838	1835	391
511	20241111	120900	833478838	1835	1831	1835	1831	1043
512	20241111	120800	831566201	1830	1830	1830	1829	890
513	20241111	120700	829938091	1830	1830	1830	1830	300
514	20241111	120600	829389091	1830	1830	1830	1830	100
515	20241111	120500	829206091	1830	1829	1830	1829	2500
516	20241111	120400	824631184	1829	1822	1829	1820	601
517	20241111	120300	823536647	1821	1830	1830	1821	2039
518	20241111	120200	819813164	1830	1830	1830	1830	8
519	20241111	120100	819798524	1830	1821	1830	1820	1451
520	20241111	120000	817157384	1830	1821	1830	1820	1383
521	20241111	115900	814640238	1835	1821	1835	1820	2158
522	20241111	115800	810704167	1820	1819	1830	1819	4154
523	20241111	115700	803108918	1820	1820	1829	1820	472
524	20241111	115600	802249869	1820	1819	1830	1819	2328
525	20241111	115500	797990190	1820	1820	1830	1820	148
526	20241111	115400	797720820	1830	1820	1830	1820	2
527	20241111	115300	797717170	1820	1821	1821	1820	2716
528	20241111	115200	792773466	1829	1820	1829	1820	870
529	20241111	115100	791189102	1820	1820	1820	1820	3763
530	20241111	115000	784340442	1820	1820	1821	1820	718
531	20241111	114900	783033664	1820	1820	1820	1818	2512
532	20241111	114800	778463384	1819	1819	1819	1819	0
533	20241111	114700	778463384	1819	1823	1824	1818	4803
534	20241111	114600	769723320	1823	1829	1829	1823	3563
535	20241111	114500	763224561	1829	1835	1835	1829	4921
536	20241111	114400	754217616	1835	1835	1835	1835	1
537	20241111	114300	754215781	1835	1835	1835	1835	3
538	20241111	114200	754210276	1839	1834	1839	1834	310
539	20241111	114100	753640226	1839	1839	1839	1839	0
540	20241111	114000	753640226	1839	1839	1839	1839	0
541	20241111	113900	753640226	1839	1834	1839	1834	1018
542	20241111	113800	751772874	1833	1839	1839	1833	760
543	20241111	113700	750379684	1839	1838	1839	1838	120
544	20241111	113600	750159021	1833	1832	1833	1832	668
545	20241111	113500	748935227	1832	1832	1832	1832	309
546	20241111	113400	748369139	1829	1829	1829	1829	0
547	20241111	113300	748369139	1829	1829	1840	1829	942
548	20241111	113200	746645209	1830	1830	1841	1829	1416
549	20241111	113100	744053014	1829	1838	1838	1829	284
550	20241111	113000	743533569	1827	1830	1830	1826	42
551	20241111	112900	743456728	1830	1837	1837	1825	10054
552	20241111	112800	725060242	1837	1838	1838	1835	5027
553	20241111	112700	715834592	1841	1843	1843	1841	3
554	20241111	112600	715829066	1835	1838	1838	1835	2625
555	20241111	112500	711009299	1838	1839	1839	1838	626
556	20241111	112400	709858708	1839	1845	1845	1839	12801
557	20241111	112300	686274543	1845	1854	1854	1845	11807
558	20241111	112200	664434708	1854	1854	1854	1854	319
559	20241111	112100	663843282	1854	1859	1859	1854	669
560	20241111	112000	662602601	1859	1862	1862	1853	116
561	20241111	111900	662387155	1853	1852	1853	1852	831
562	20241111	111800	660848142	1862	1862	1862	1862	0
563	20241111	111700	660848142	1862	1860	1862	1853	346
564	20241111	111600	660204527	1860	1858	1860	1858	3210
565	20241111	111500	654236489	1858	1860	1860	1853	4969
566	20241111	111400	645007897	1860	1860	1860	1860	111
567	20241111	111300	644801437	1860	1860	1860	1860	2996
568	20241111	111200	639228877	1860	1859	1860	1859	1225
569	20241111	111100	636950721	1859	1859	1859	1859	5
570	20241111	111000	636941426	1870	1870	1870	1870	90
571	20241111	110900	636773126	1870	1854	1870	1853	6024
572	20241111	110800	625514585	1853	1853	1853	1853	0
573	20241111	110700	625514585	1853	1859	1867	1851	24286
574	20241111	110600	580527229	1859	1859	1859	1859	3054
575	20241111	110500	574849843	1859	1863	1863	1858	13106
576	20241111	110400	550483687	1871	1871	1871	1871	720
577	20241111	110300	549136567	1871	1874	1874	1863	691
578	20241111	110200	547843074	1874	1874	1874	1874	201
579	20241111	110100	547466400	1875	1876	1876	1862	1684
580	20241111	110000	544309565	1876	1880	1880	1876	2470
581	20241111	105900	539675523	1876	1877	1877	1876	543
582	20241111	105800	538656819	1877	1880	1880	1876	482
583	20241111	105700	537752482	1880	1880	1881	1876	2561
584	20241111	105600	532937742	1885	1885	1890	1885	528
585	20241111	105500	531941918	1885	1885	1890	1885	3198
586	20241111	105400	525911753	1890	1930	1948	1876	26800
587	20241111	105300	474585218	1929	1906	1949	1906	10995
588	20241111	105200	453374526	1906	1898	1906	1898	3707
589	20241111	105100	446328311	1896	1896	1898	1896	1331
590	20241111	105000	443804135	1894	1886	1894	1886	1855
591	20241111	104900	440298346	1890	1887	1890	1886	756
592	20241111	104800	438870929	1887	1885	1887	1885	454
593	20241111	104700	438014613	1880	1875	1880	1875	2460
594	20241111	104600	433394156	1873	1874	1874	1873	2000
595	20241111	104500	429647757	1874	1874	1874	1874	618
596	20241111	104400	428489625	1874	1874	1874	1874	533
597	20241111	104300	427490783	1874	1873	1875	1873	2967
598	20241111	104200	421928984	1875	1864	1875	1864	3517
599	20241111	104100	415356569	1855	1864	1864	1855	31
600	20241111	104000	415298794	1864	1864	1864	1864	0
601	20241111	103900	415298794	1864	1864	1864	1864	500
602	20241111	103800	414366794	1864	1864	1864	1864	111
603	20241111	103700	414159890	1864	1864	1864	1864	7
604	20241111	103600	414146842	1863	1863	1863	1863	629
605	20241111	103500	412975015	1863	1862	1863	1862	360
606	20241111	103400	412304444	1862	1858	1862	1858	577
607	20241111	103300	411232374	1857	1858	1858	1857	545
608	20241111	103200	410219785	1858	1858	1858	1858	1076
609	20241111	103100	408220577	1858	1858	1858	1858	1
610	20241111	103000	408218719	1850	1848	1862	1848	141
611	20241111	102900	407957689	1848	1859	1860	1848	1100
612	20241111	102800	405915311	1856	1848	1856	1847	700
613	20241111	102700	404618810	1846	1846	1846	1846	0
614	20241111	102600	404618810	1846	1845	1846	1845	463
615	20241111	102500	403764119	1845	1845	1845	1845	350
616	20241111	102400	403118369	1844	1844	1844	1844	0
617	20241111	102300	403118369	1844	1844	1844	1844	0
618	20241111	102200	403118369	1844	1843	1844	1843	1326
619	20241111	102100	400674103	1843	1843	1843	1843	609
620	20241111	102000	399551716	1843	1843	1843	1843	0
621	20241111	101900	399551716	1843	1843	1843	1843	0
622	20241111	101800	399551716	1843	1843	1843	1843	0
623	20241111	101700	399551716	1843	1842	1843	1842	112
624	20241111	101600	399345400	1840	1840	1840	1840	0
625	20241111	101500	399345400	1840	1851	1851	1840	5000
626	20241111	101400	390140685	1866	1853	1866	1852	2098
627	20241111	101300	386255029	1852	1859	1859	1852	4007
628	20241111	101200	378820875	1870	1870	1870	1870	0
629	20241111	101100	378820875	1870	1869	1870	1869	451
630	20241111	101000	377977755	1869	1869	1869	1869	54
631	20241111	100900	377876829	1869	1869	1869	1869	450
632	20241111	100800	377035779	1869	1868	1869	1868	154
633	20241111	100700	376748106	1867	1865	1867	1865	1385
634	20241111	100600	374163571	1864	1857	1864	1857	1539
635	20241111	100500	371302259	1857	1845	1857	1845	731
636	20241111	100400	369952522	1845	1852	1852	1845	23
637	20241111	100300	369910066	1840	1841	1852	1840	501
638	20241111	100200	368987914	1840	1841	1841	1840	2000
639	20241111	100100	365306083	1840	1847	1851	1840	8995
640	20241111	100000	348714703	1847	1847	1847	1847	300
641	20241111	095900	348160603	1847	1848	1848	1847	7000
642	20241111	095800	335231176	1847	1848	1848	1847	509
643	20241111	095700	334291052	1847	1848	1848	1847	2991
644	20241111	095600	328766574	1847	1848	1858	1847	3137
645	20241111	095500	322968157	1848	1851	1851	1848	1145
646	20241111	095400	320850062	1849	1850	1850	1849	6520
647	20241111	095300	308793812	1849	1842	1861	1842	22807
648	20241111	095200	266602442	1841	1846	1846	1841	7850
649	20241111	095100	252123518	1846	1846	1849	1846	2249
650	20241111	095000	247967965	1848	1850	1850	1847	2011
651	20241111	094900	244249886	1851	1865	1865	1851	3246
652	20241111	094800	238235526	1865	1856	1865	1856	39
653	20241111	094700	238162809	1853	1848	1853	1848	2254
654	20241111	094600	233990173	1848	1848	1851	1848	925
655	20241111	094500	232279255	1848	1850	1851	1848	1086
656	20241111	094400	230271224	1851	1851	1862	1851	2245
657	20241111	094300	226115268	1851	1851	1862	1851	3301
658	20241111	094200	220005102	1850	1862	1862	1850	207
659	20241111	094100	219622032	1863	1856	1863	1850	12383
660	20241111	094000	196697985	1867	1857	1867	1856	64
661	20241111	093900	196579141	1856	1856	1856	1856	200
662	20241111	093800	196207941	1856	1870	1870	1856	2269
663	20241111	093700	191991739	1870	1863	1870	1860	7221
664	20241111	093600	178552658	1862	1863	1863	1862	1256
665	20241111	093500	176213762	1863	1863	1863	1863	0
666	20241111	093400	176213762	1863	1863	1863	1863	86
667	20241111	093300	176053544	1863	1863	1863	1863	1
668	20241111	093200	176051681	1870	1870	1870	1870	501
669	20241111	093100	175114811	1871	1862	1871	1861	624
670	20241111	093000	173952987	1860	1860	1860	1860	0
671	20241111	092900	173952987	1860	1860	1860	1860	0
672	20241111	092800	173952987	1860	1860	1860	1860	0
673	20241111	092700	173952987	1860	1860	1860	1860	0
674	20241111	092600	173952987	1860	1862	1862	1855	6406
675	20241111	092500	162037127	1860	1860	1860	1860	0
676	20241111	092400	162037127	1860	1877	1888	1860	4269
677	20241111	092300	154039624	1889	1889	1889	1889	621
678	20241111	092200	152866555	1889	1888	1890	1888	991
679	20241111	092100	150994593	1888	1884	1888	1884	1262
680	20241111	092000	148612576	1874	1870	1874	1870	3001
681	20241111	091900	142990861	1860	1865	1867	1860	2529
682	20241111	091800	138271126	1865	1865	1865	1865	100
683	20241111	091700	138084626	1865	1853	1865	1853	36
684	20241111	091600	138017618	1853	1854	1854	1853	4823
685	20241111	091500	129076888	1854	1854	1854	1854	196
686	20241111	091400	128713504	1867	1870	1870	1867	567
687	20241111	091300	127653700	1870	1860	1874	1850	7469
688	20241111	091200	113824864	1860	1874	1874	1860	4301
689	20241111	091100	105803376	1874	1878	1878	1874	8735
690	20241111	091000	89417515	1878	1878	1878	1877	2499
691	20241111	090900	84725854	1878	1880	1880	1877	740
692	20241111	090800	83335969	1884	1884	1884	1884	51
693	20241111	090700	83239885	1884	1876	1884	1876	389
694	20241111	090600	82510113	1876	1879	1879	1876	570
695	20241111	090500	81440293	1879	1869	1879	1869	1675
696	20241111	090400	78300531	1866	1862	1869	1850	7559
697	20241111	090300	64261808	1862	1862	1867	1851	8217
698	20241111	090200	48991622	1862	1870	1875	1862	3584
699	20241111	090100	42295836	1870	1879	1879	1861	5372
700	20241111	090000	32230755	1885	1878	1885	1878	17160