KissMeData/403490/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	212400	360563405	1876	1876	1876	1876	2956
3	20241111	212300	360563405	1876	1876	1876	1876	0
4	20241111	212200	360563405	1876	1876	1876	1876	0
5	20241111	212100	360563405	1876	1876	1876	1876	0
6	20241111	212000	360563405	1876	1876	1876	1876	0
7	20241111	211900	360563405	1876	1876	1876	1876	0
8	20241111	211800	360563405	1876	1876	1876	1876	0
9	20241111	211700	360563405	1876	1876	1876	1876	0
10	20241111	211600	360563405	1876	1876	1876	1876	0
11	20241111	211500	360563405	1876	1876	1876	1876	0
12	20241111	211400	360563405	1876	1876	1876	1876	0
13	20241111	211300	360563405	1876	1876	1876	1876	0
14	20241111	211200	360563405	1876	1876	1876	1876	0
15	20241111	211100	360563405	1876	1876	1876	1876	0
16	20241111	211000	360563405	1876	1876	1876	1876	0
17	20241111	210900	360563405	1876	1876	1876	1876	0
18	20241111	210800	360563405	1876	1876	1876	1876	0
19	20241111	210700	360563405	1876	1876	1876	1876	0
20	20241111	210600	360563405	1876	1876	1876	1876	0
21	20241111	210500	360563405	1876	1876	1876	1876	0
22	20241111	210400	360563405	1876	1876	1876	1876	0
23	20241111	210300	360563405	1876	1876	1876	1876	0
24	20241111	210200	360563405	1876	1876	1876	1876	0
25	20241111	210100	360563405	1876	1876	1876	1876	0
26	20241111	210000	360563405	1876	1876	1876	1876	0
27	20241111	205900	360563405	1876	1876	1876	1876	0
28	20241111	205800	360563405	1876	1876	1876	1876	0
29	20241111	205700	360563405	1876	1876	1876	1876	0
30	20241111	205600	360563405	1876	1876	1876	1876	0
31	20241111	205500	360563405	1876	1876	1876	1876	0
32	20241111	205400	360563405	1876	1876	1876	1876	2956
33	20241111	205300	360563405	1876	1876	1876	1876	0
34	20241111	205200	360563405	1876	1876	1876	1876	0
35	20241111	205100	360563405	1876	1876	1876	1876	0
36	20241111	205000	360563405	1876	1876	1876	1876	0
37	20241111	204900	360563405	1876	1876	1876	1876	0
38	20241111	204800	360563405	1876	1876	1876	1876	0
39	20241111	204700	360563405	1876	1876	1876	1876	0
40	20241111	204600	360563405	1876	1876	1876	1876	0
41	20241111	204500	360563405	1876	1876	1876	1876	0
42	20241111	204400	360563405	1876	1876	1876	1876	0
43	20241111	204300	360563405	1876	1876	1876	1876	0
44	20241111	204200	360563405	1876	1876	1876	1876	0
45	20241111	204100	360563405	1876	1876	1876	1876	0
46	20241111	204000	360563405	1876	1876	1876	1876	0
47	20241111	203900	360563405	1876	1876	1876	1876	0
48	20241111	203800	360563405	1876	1876	1876	1876	0
49	20241111	203700	360563405	1876	1876	1876	1876	0
50	20241111	203600	360563405	1876	1876	1876	1876	0
51	20241111	203500	360563405	1876	1876	1876	1876	0
52	20241111	203400	360563405	1876	1876	1876	1876	0
53	20241111	203300	360563405	1876	1876	1876	1876	0
54	20241111	203200	360563405	1876	1876	1876	1876	0
55	20241111	203100	360563405	1876	1876	1876	1876	0
56	20241111	203000	360563405	1876	1876	1876	1876	0
57	20241111	202900	360563405	1876	1876	1876	1876	0
58	20241111	202800	360563405	1876	1876	1876	1876	0
59	20241111	202700	360563405	1876	1876	1876	1876	0
60	20241111	202600	360563405	1876	1876	1876	1876	0
61	20241111	202500	360563405	1876	1876	1876	1876	0
62	20241111	202400	360563405	1876	1876	1876	1876	2956
63	20241111	202300	360563405	1876	1876	1876	1876	0
64	20241111	202200	360563405	1876	1876	1876	1876	0
65	20241111	202100	360563405	1876	1876	1876	1876	0
66	20241111	202000	360563405	1876	1876	1876	1876	0
67	20241111	201900	360563405	1876	1876	1876	1876	0
68	20241111	201800	360563405	1876	1876	1876	1876	0
69	20241111	201700	360563405	1876	1876	1876	1876	0
70	20241111	201600	360563405	1876	1876	1876	1876	0
71	20241111	201500	360563405	1876	1876	1876	1876	0
72	20241111	201400	360563405	1876	1876	1876	1876	0
73	20241111	201300	360563405	1876	1876	1876	1876	0
74	20241111	201200	360563405	1876	1876	1876	1876	0
75	20241111	201100	360563405	1876	1876	1876	1876	0
76	20241111	201000	360563405	1876	1876	1876	1876	0
77	20241111	200900	360563405	1876	1876	1876	1876	0
78	20241111	200800	360563405	1876	1876	1876	1876	0
79	20241111	200700	360563405	1876	1876	1876	1876	0
80	20241111	200600	360563405	1876	1876	1876	1876	0
81	20241111	200500	360563405	1876	1876	1876	1876	0
82	20241111	200400	360563405	1876	1876	1876	1876	0
83	20241111	200300	360563405	1876	1876	1876	1876	0
84	20241111	200200	360563405	1876	1876	1876	1876	0
85	20241111	200100	360563405	1876	1876	1876	1876	0
86	20241111	200000	360563405	1876	1876	1876	1876	0
87	20241111	195900	360563405	1876	1876	1876	1876	0
88	20241111	195800	360563405	1876	1876	1876	1876	0
89	20241111	195700	360563405	1876	1876	1876	1876	0
90	20241111	195600	360563405	1876	1876	1876	1876	0
91	20241111	195500	360563405	1876	1876	1876	1876	0
92	20241111	195400	360563405	1876	1876	1876	1876	2956
93	20241111	195300	360563405	1876	1876	1876	1876	0
94	20241111	195200	360563405	1876	1876	1876	1876	0
95	20241111	195100	360563405	1876	1876	1876	1876	0
96	20241111	195000	360563405	1876	1876	1876	1876	0
97	20241111	194900	360563405	1876	1876	1876	1876	0
98	20241111	194800	360563405	1876	1876	1876	1876	0
99	20241111	194700	360563405	1876	1876	1876	1876	0
100	20241111	194600	360563405	1876	1876	1876	1876	0
101	20241111	194500	360563405	1876	1876	1876	1876	0
102	20241111	194400	360563405	1876	1876	1876	1876	0
103	20241111	194300	360563405	1876	1876	1876	1876	0
104	20241111	194200	360563405	1876	1876	1876	1876	0
105	20241111	194100	360563405	1876	1876	1876	1876	0
106	20241111	194000	360563405	1876	1876	1876	1876	0
107	20241111	193900	360563405	1876	1876	1876	1876	0
108	20241111	193800	360563405	1876	1876	1876	1876	0
109	20241111	193700	360563405	1876	1876	1876	1876	0
110	20241111	193600	360563405	1876	1876	1876	1876	0
111	20241111	193500	360563405	1876	1876	1876	1876	0
112	20241111	193400	360563405	1876	1876	1876	1876	0
113	20241111	193300	360563405	1876	1876	1876	1876	0
114	20241111	193200	360563405	1876	1876	1876	1876	0
115	20241111	193100	360563405	1876	1876	1876	1876	0
116	20241111	193000	360563405	1876	1876	1876	1876	0
117	20241111	192900	360563405	1876	1876	1876	1876	0
118	20241111	192800	360563405	1876	1876	1876	1876	0
119	20241111	192700	360563405	1876	1876	1876	1876	0
120	20241111	192600	360563405	1876	1876	1876	1876	0
121	20241111	192500	360563405	1876	1876	1876	1876	0
122	20241111	192400	360563405	1876	1876	1876	1876	2956
123	20241111	192300	360563405	1876	1876	1876	1876	0
124	20241111	192200	360563405	1876	1876	1876	1876	0
125	20241111	192100	360563405	1876	1876	1876	1876	0
126	20241111	192000	360563405	1876	1876	1876	1876	0
127	20241111	191900	360563405	1876	1876	1876	1876	0
128	20241111	191800	360563405	1876	1876	1876	1876	0
129	20241111	191700	360563405	1876	1876	1876	1876	0
130	20241111	191600	360563405	1876	1876	1876	1876	0
131	20241111	191500	360563405	1876	1876	1876	1876	0
132	20241111	191400	360563405	1876	1876	1876	1876	0
133	20241111	191300	360563405	1876	1876	1876	1876	0
134	20241111	191200	360563405	1876	1876	1876	1876	0
135	20241111	191100	360563405	1876	1876	1876	1876	0
136	20241111	191000	360563405	1876	1876	1876	1876	0
137	20241111	190900	360563405	1876	1876	1876	1876	0
138	20241111	190800	360563405	1876	1876	1876	1876	0
139	20241111	190700	360563405	1876	1876	1876	1876	0
140	20241111	190600	360563405	1876	1876	1876	1876	0
141	20241111	190500	360563405	1876	1876	1876	1876	0
142	20241111	190400	360563405	1876	1876	1876	1876	0
143	20241111	190300	360563405	1876	1876	1876	1876	0
144	20241111	190200	360563405	1876	1876	1876	1876	0
145	20241111	190100	360563405	1876	1876	1876	1876	0
146	20241111	190000	360563405	1876	1876	1876	1876	0
147	20241111	185900	360563405	1876	1876	1876	1876	0
148	20241111	185800	360563405	1876	1876	1876	1876	0
149	20241111	185700	360563405	1876	1876	1876	1876	0
150	20241111	185600	360563405	1876	1876	1876	1876	0
151	20241111	185500	360563405	1876	1876	1876	1876	0
152	20241111	185400	360563405	1876	1876	1876	1876	2956
153	20241111	185300	360563405	1876	1876	1876	1876	0
154	20241111	185200	360563405	1876	1876	1876	1876	0
155	20241111	185100	360563405	1876	1876	1876	1876	0
156	20241111	185000	360563405	1876	1876	1876	1876	0
157	20241111	184900	360563405	1876	1876	1876	1876	0
158	20241111	184800	360563405	1876	1876	1876	1876	0
159	20241111	184700	360563405	1876	1876	1876	1876	0
160	20241111	184600	360563405	1876	1876	1876	1876	0
161	20241111	184500	360563405	1876	1876	1876	1876	0
162	20241111	184400	360563405	1876	1876	1876	1876	0
163	20241111	184300	360563405	1876	1876	1876	1876	0
164	20241111	184200	360563405	1876	1876	1876	1876	0
165	20241111	184100	360563405	1876	1876	1876	1876	0
166	20241111	184000	360563405	1876	1876	1876	1876	0
167	20241111	183900	360563405	1876	1876	1876	1876	0
168	20241111	183800	360563405	1876	1876	1876	1876	0
169	20241111	183700	360563405	1876	1876	1876	1876	0
170	20241111	183600	360563405	1876	1876	1876	1876	0
171	20241111	183500	360563405	1876	1876	1876	1876	0
172	20241111	183400	360563405	1876	1876	1876	1876	0
173	20241111	183300	360563405	1876	1876	1876	1876	0
174	20241111	183200	360563405	1876	1876	1876	1876	0
175	20241111	183100	360563405	1876	1876	1876	1876	0
176	20241111	183000	360563405	1876	1876	1876	1876	0
177	20241111	182900	360563405	1876	1876	1876	1876	0
178	20241111	182800	360563405	1876	1876	1876	1876	0
179	20241111	182700	360563405	1876	1876	1876	1876	0
180	20241111	182600	360563405	1876	1876	1876	1876	0
181	20241111	182500	360563405	1876	1876	1876	1876	0
182	20241111	182400	360563405	1876	1876	1876	1876	2956
183	20241111	182300	360563405	1876	1876	1876	1876	0
184	20241111	182200	360563405	1876	1876	1876	1876	0
185	20241111	182100	360563405	1876	1876	1876	1876	0
186	20241111	182000	360563405	1876	1876	1876	1876	0
187	20241111	181900	360563405	1876	1876	1876	1876	0
188	20241111	181800	360563405	1876	1876	1876	1876	0
189	20241111	181700	360563405	1876	1876	1876	1876	0
190	20241111	181600	360563405	1876	1876	1876	1876	0
191	20241111	181500	360563405	1876	1876	1876	1876	0
192	20241111	181400	360563405	1876	1876	1876	1876	0
193	20241111	181300	360563405	1876	1876	1876	1876	0
194	20241111	181200	360563405	1876	1876	1876	1876	0
195	20241111	181100	360563405	1876	1876	1876	1876	0
196	20241111	181000	360563405	1876	1876	1876	1876	0
197	20241111	180900	360563405	1876	1876	1876	1876	0
198	20241111	180800	360563405	1876	1876	1876	1876	0
199	20241111	180700	360563405	1876	1876	1876	1876	0
200	20241111	180600	360563405	1876	1876	1876	1876	0
201	20241111	180500	360563405	1876	1876	1876	1876	0
202	20241111	180400	360563405	1876	1876	1876	1876	0
203	20241111	180300	360563405	1876	1876	1876	1876	0
204	20241111	180200	360563405	1876	1876	1876	1876	0
205	20241111	180100	360563405	1876	1876	1876	1876	0
206	20241111	180000	360563405	1876	1876	1876	1876	0
207	20241111	175900	360563405	1876	1876	1876	1876	0
208	20241111	175800	360563405	1876	1876	1876	1876	0
209	20241111	175700	360563405	1876	1876	1876	1876	0
210	20241111	175600	360563405	1876	1876	1876	1876	0
211	20241111	175500	360563405	1876	1876	1876	1876	0
212	20241111	175400	360563405	1876	1876	1876	1876	2956
213	20241111	175300	360563405	1876	1876	1876	1876	0
214	20241111	175200	360563405	1876	1876	1876	1876	0
215	20241111	175100	360563405	1876	1876	1876	1876	0
216	20241111	175000	360563405	1876	1876	1876	1876	0
217	20241111	174900	360563405	1876	1876	1876	1876	0
218	20241111	174800	360563405	1876	1876	1876	1876	0
219	20241111	174700	360563405	1876	1876	1876	1876	0
220	20241111	174600	360563405	1876	1876	1876	1876	0
221	20241111	174500	360563405	1876	1876	1876	1876	0
222	20241111	174400	360563405	1876	1876	1876	1876	0
223	20241111	174300	360563405	1876	1876	1876	1876	0
224	20241111	174200	360563405	1876	1876	1876	1876	0
225	20241111	174100	360563405	1876	1876	1876	1876	0
226	20241111	174000	360563405	1876	1876	1876	1876	0
227	20241111	173900	360563405	1876	1876	1876	1876	0
228	20241111	173800	360563405	1876	1876	1876	1876	0
229	20241111	173700	360563405	1876	1876	1876	1876	0
230	20241111	173600	360563405	1876	1876	1876	1876	0
231	20241111	173500	360563405	1876	1876	1876	1876	0
232	20241111	173400	360563405	1876	1876	1876	1876	0
233	20241111	173300	360563405	1876	1876	1876	1876	0
234	20241111	173200	360563405	1876	1876	1876	1876	0
235	20241111	173100	360563405	1876	1876	1876	1876	0
236	20241111	173000	360563405	1876	1876	1876	1876	0
237	20241111	172900	360563405	1876	1876	1876	1876	0
238	20241111	172800	360563405	1876	1876	1876	1876	0
239	20241111	172700	360563405	1876	1876	1876	1876	0
240	20241111	172600	360563405	1876	1876	1876	1876	0
241	20241111	172500	360563405	1876	1876	1876	1876	0
242	20241111	172400	360563405	1876	1876	1876	1876	2956
243	20241111	172300	360563405	1876	1876	1876	1876	0
244	20241111	172200	360563405	1876	1876	1876	1876	0
245	20241111	172100	360563405	1876	1876	1876	1876	0
246	20241111	172000	360563405	1876	1876	1876	1876	0
247	20241111	171900	360563405	1876	1876	1876	1876	0
248	20241111	171800	360563405	1876	1876	1876	1876	0
249	20241111	171700	360563405	1876	1876	1876	1876	0
250	20241111	171600	360563405	1876	1876	1876	1876	0
251	20241111	171500	360563405	1876	1876	1876	1876	0
252	20241111	171400	360563405	1876	1876	1876	1876	0
253	20241111	171300	360563405	1876	1876	1876	1876	0
254	20241111	171200	360563405	1876	1876	1876	1876	0
255	20241111	171100	360563405	1876	1876	1876	1876	0
256	20241111	171000	360563405	1876	1876	1876	1876	0
257	20241111	170900	360563405	1876	1876	1876	1876	0
258	20241111	170800	360563405	1876	1876	1876	1876	0
259	20241111	170700	360563405	1876	1876	1876	1876	0
260	20241111	170600	360563405	1876	1876	1876	1876	0
261	20241111	170500	360563405	1876	1876	1876	1876	0
262	20241111	170400	360563405	1876	1876	1876	1876	0
263	20241111	170300	360563405	1876	1876	1876	1876	0
264	20241111	170200	360563405	1876	1876	1876	1876	0
265	20241111	170100	360563405	1876	1876	1876	1876	0
266	20241111	170000	360563405	1876	1876	1876	1876	0
267	20241111	165900	360563405	1876	1876	1876	1876	0
268	20241111	165800	360563405	1876	1876	1876	1876	0
269	20241111	165700	360563405	1876	1876	1876	1876	0
270	20241111	165600	360563405	1876	1876	1876	1876	0
271	20241111	165500	360563405	1876	1876	1876	1876	0
272	20241111	165400	360563405	1876	1876	1876	1876	2956
273	20241111	165300	360563405	1876	1876	1876	1876	0
274	20241111	165200	360563405	1876	1876	1876	1876	0
275	20241111	165100	360563405	1876	1876	1876	1876	0
276	20241111	165000	360563405	1876	1876	1876	1876	0
277	20241111	164900	360563405	1876	1876	1876	1876	0
278	20241111	164800	360563405	1876	1876	1876	1876	0
279	20241111	164700	360563405	1876	1876	1876	1876	0
280	20241111	164600	360563405	1876	1876	1876	1876	0
281	20241111	164500	360563405	1876	1876	1876	1876	0
282	20241111	164400	360563405	1876	1876	1876	1876	0
283	20241111	164300	360563405	1876	1876	1876	1876	0
284	20241111	164200	360563405	1876	1876	1876	1876	0
285	20241111	164100	360563405	1876	1876	1876	1876	0
286	20241111	164000	360563405	1876	1876	1876	1876	0
287	20241111	163900	360563405	1876	1876	1876	1876	0
288	20241111	163800	360563405	1876	1876	1876	1876	0
289	20241111	163700	360563405	1876	1876	1876	1876	0
290	20241111	163600	360563405	1876	1876	1876	1876	0
291	20241111	163500	360563405	1876	1876	1876	1876	0
292	20241111	163400	360563405	1876	1876	1876	1876	0
293	20241111	163300	360563405	1876	1876	1876	1876	0
294	20241111	163200	360563405	1876	1876	1876	1876	0
295	20241111	163100	360563405	1876	1876	1876	1876	0
296	20241111	163000	360563405	1876	1876	1876	1876	0
297	20241111	162900	360563405	1876	1876	1876	1876	0
298	20241111	162800	360563405	1876	1876	1876	1876	0
299	20241111	162700	360563405	1876	1876	1876	1876	0
300	20241111	162600	360563405	1876	1876	1876	1876	0
301	20241111	162500	360563405	1876	1876	1876	1876	0
302	20241111	162400	360563405	1876	1876	1876	1876	2956
303	20241111	162300	360563405	1876	1876	1876	1876	0
304	20241111	162200	360563405	1876	1876	1876	1876	0
305	20241111	162100	360563405	1876	1876	1876	1876	0
306	20241111	162000	360563405	1876	1876	1876	1876	0
307	20241111	161900	360563405	1876	1876	1876	1876	0
308	20241111	161800	360563405	1876	1876	1876	1876	0
309	20241111	161700	360563405	1876	1876	1876	1876	0
310	20241111	161600	360563405	1876	1876	1876	1876	0
311	20241111	161500	360563405	1876	1876	1876	1876	0
312	20241111	161400	360563405	1876	1876	1876	1876	0
313	20241111	161300	360563405	1876	1876	1876	1876	0
314	20241111	161200	360563405	1876	1876	1876	1876	0
315	20241111	161100	360563405	1876	1876	1876	1876	0
316	20241111	161000	360563405	1876	1876	1876	1876	0
317	20241111	160900	360563405	1876	1876	1876	1876	0
318	20241111	160800	360563405	1876	1876	1876	1876	0
319	20241111	160700	360563405	1876	1876	1876	1876	0
320	20241111	160600	360563405	1876	1876	1876	1876	0
321	20241111	160500	360563405	1876	1876	1876	1876	0
322	20241111	160400	360563405	1876	1876	1876	1876	0
323	20241111	160300	360563405	1876	1876	1876	1876	0
324	20241111	160200	360563405	1876	1876	1876	1876	0
325	20241111	160100	360563405	1876	1876	1876	1876	0
326	20241111	160000	360563405	1876	1876	1876	1876	0
327	20241111	155900	360563405	1876	1876	1876	1876	0
328	20241111	155800	360563405	1876	1876	1876	1876	0
329	20241111	155700	360563405	1876	1876	1876	1876	0
330	20241111	155600	360563405	1876	1876	1876	1876	0
331	20241111	155500	360563405	1876	1876	1876	1876	0
332	20241111	155400	360563405	1876	1876	1876	1876	2956
333	20241111	155300	360563405	1876	1876	1876	1876	0
334	20241111	155200	360563405	1876	1876	1876	1876	0
335	20241111	155100	360563405	1876	1876	1876	1876	0
336	20241111	155000	360563405	1876	1876	1876	1876	0
337	20241111	154900	360563405	1876	1876	1876	1876	0
338	20241111	154800	360563405	1876	1876	1876	1876	0
339	20241111	154700	360563405	1876	1876	1876	1876	0
340	20241111	154600	360563405	1876	1876	1876	1876	0
341	20241111	154500	360563405	1876	1876	1876	1876	0
342	20241111	154400	360563405	1876	1876	1876	1876	0
343	20241111	154300	360563405	1876	1876	1876	1876	0
344	20241111	154200	360563405	1876	1876	1876	1876	0
345	20241111	154100	360563405	1876	1876	1876	1876	0
346	20241111	154000	360563405	1876	1876	1876	1876	0
347	20241111	153900	360563405	1876	1876	1876	1876	0
348	20241111	153800	360563405	1876	1876	1876	1876	0
349	20241111	153700	360563405	1876	1876	1876	1876	0
350	20241111	153600	360563405	1876	1876	1876	1876	0
351	20241111	153500	360563405	1876	1876	1876	1876	0
352	20241111	153400	360563405	1876	1876	1876	1876	0
353	20241111	153300	360563405	1876	1876	1876	1876	0
354	20241111	153200	360563405	1876	1876	1876	1876	0
355	20241111	153100	360563405	1876	1876	1876	1876	0
356	20241111	153000	360563405	1876	1876	1876	1876	2956
357	20241111	152900	355017949	1882	1882	1882	1882	0
358	20241111	152800	355017949	1882	1882	1882	1882	0
359	20241111	152700	355017949	1882	1882	1882	1882	0
360	20241111	152600	355017949	1882	1882	1882	1882	0
361	20241111	152500	355017949	1882	1882	1882	1882	0
362	20241111	152400	355017949	1882	1882	1882	1882	0
363	20241111	152300	355017949	1882	1882	1882	1882	0
364	20241111	152200	355017949	1882	1882	1882	1882	0
365	20241111	152100	355017949	1882	1882	1882	1882	0
366	20241111	152000	355017949	1882	1882	1882	1882	0
367	20241111	151900	355017949	1882	1876	1882	1876	1404
368	20241111	151800	352382891	1877	1876	1877	1876	1424
369	20241111	151700	349710667	1876	1876	1877	1876	1147
370	20241111	151600	347558845	1876	1876	1876	1876	836
371	20241111	151500	345990509	1876	1876	1876	1876	128
372	20241111	151400	345750381	1876	1876	1876	1876	748
373	20241111	151300	344347133	1879	1879	1879	1879	1
374	20241111	151200	344345254	1876	1879	1879	1876	129
375	20241111	151100	344103238	1876	1876	1876	1876	0
376	20241111	151000	344103238	1876	1876	1876	1876	0
377	20241111	150900	344103238	1876	1876	1876	1876	50
378	20241111	150800	344009438	1876	1877	1877	1876	375
379	20241111	150700	343305899	1880	1877	1880	1877	167
380	20241111	150600	342992437	1880	1877	1880	1877	173
381	20241111	150500	342667653	1880	1880	1880	1880	0
382	20241111	150400	342667653	1880	1880	1880	1880	1
383	20241111	150300	342665773	1877	1877	1877	1877	0
384	20241111	150200	342665773	1877	1877	1877	1877	0
385	20241111	150100	342665773	1877	1877	1877	1877	0
386	20241111	150000	342665773	1877	1877	1877	1877	542
387	20241111	145900	341648439	1877	1882	1882	1877	666
388	20241111	145800	340395832	1881	1881	1881	1881	0
389	20241111	145700	340395832	1881	1881	1881	1881	0
390	20241111	145600	340395832	1881	1881	1881	1881	0
391	20241111	145500	340395832	1881	1881	1881	1881	63
392	20241111	145400	340277329	1882	1882	1882	1882	494
393	20241111	145300	339347621	1876	1876	1876	1876	143
394	20241111	145200	339079353	1876	1877	1877	1876	540
395	20241111	145100	338066312	1876	1876	1876	1876	0
396	20241111	145000	338066312	1876	1876	1876	1876	0
397	20241111	144900	338066312	1876	1877	1877	1876	100
398	20241111	144800	337878703	1877	1877	1877	1877	1
399	20241111	144700	337876826	1877	1877	1877	1877	0
400	20241111	144600	337876826	1877	1877	1877	1877	0
401	20241111	144500	337876826	1877	1877	1877	1877	11
402	20241111	144400	337856179	1876	1882	1882	1876	2
403	20241111	144300	337852421	1876	1876	1876	1876	0
404	20241111	144200	337852421	1876	1876	1876	1876	0
405	20241111	144100	337852421	1876	1876	1876	1876	0
406	20241111	144000	337852421	1876	1876	1876	1876	0
407	20241111	143900	337852421	1876	1882	1882	1876	338
408	20241111	143800	337217733	1882	1882	1882	1882	0
409	20241111	143700	337217733	1882	1882	1882	1882	0
410	20241111	143600	337217733	1882	1882	1882	1882	270
411	20241111	143500	336709593	1882	1882	1882	1882	1
412	20241111	143400	336707711	1876	1876	1876	1876	0
413	20241111	143300	336707711	1876	1876	1876	1876	0
414	20241111	143200	336707711	1876	1876	1876	1876	0
415	20241111	143100	336707711	1876	1876	1876	1876	0
416	20241111	143000	336707711	1876	1876	1876	1876	14
417	20241111	142900	336681447	1876	1880	1880	1876	272
418	20241111	142800	336171096	1882	1882	1882	1882	0
419	20241111	142700	336171096	1882	1882	1882	1882	0
420	20241111	142600	336171096	1882	1882	1882	1882	0
421	20241111	142500	336171096	1882	1882	1882	1882	5
422	20241111	142400	336161686	1884	1886	1886	1884	65
423	20241111	142300	336039176	1878	1878	1878	1878	0
424	20241111	142200	336039176	1878	1878	1878	1878	0
425	20241111	142100	336039176	1878	1878	1878	1878	0
426	20241111	142000	336039176	1878	1880	1880	1878	7
427	20241111	141900	336026020	1876	1876	1876	1876	0
428	20241111	141800	336026020	1876	1886	1886	1876	259
429	20241111	141700	335540126	1877	1877	1877	1877	0
430	20241111	141600	335540126	1877	1877	1877	1877	0
431	20241111	141500	335540126	1877	1877	1877	1877	0
432	20241111	141400	335540126	1877	1877	1877	1877	0
433	20241111	141300	335540126	1877	1877	1877	1877	1077
434	20241111	141200	333518597	1876	1876	1876	1876	0
435	20241111	141100	333518597	1876	1876	1876	1876	0
436	20241111	141000	333518597	1876	1876	1876	1876	0
437	20241111	140900	333518597	1876	1876	1876	1876	0
438	20241111	140800	333518597	1876	1876	1876	1876	0
439	20241111	140700	333518597	1876	1876	1876	1876	0
440	20241111	140600	333518597	1876	1876	1876	1876	0
441	20241111	140500	333518597	1876	1876	1876	1876	75
442	20241111	140400	333377897	1886	1886	1886	1886	0
443	20241111	140300	333377897	1886	1886	1886	1886	0
444	20241111	140200	333377897	1886	1886	1886	1886	0
445	20241111	140100	333377897	1886	1886	1886	1886	0
446	20241111	140000	333377897	1886	1886	1886	1886	1
447	20241111	135900	333376011	1876	1876	1876	1876	0
448	20241111	135800	333376011	1876	1876	1876	1876	0
449	20241111	135700	333376011	1876	1876	1876	1876	0
450	20241111	135600	333376011	1876	1876	1876	1876	0
451	20241111	135500	333376011	1876	1877	1877	1876	1050
452	20241111	135400	331406161	1877	1877	1877	1877	0
453	20241111	135300	331406161	1877	1877	1877	1877	0
454	20241111	135200	331406161	1877	1877	1877	1877	0
455	20241111	135100	331406161	1877	1877	1877	1877	285
456	20241111	135000	330871216	1877	1877	1877	1877	499
457	20241111	134900	329934593	1876	1876	1876	1876	0
458	20241111	134800	329934593	1876	1876	1876	1876	1091
459	20241111	134700	327887877	1876	1876	1876	1876	0
460	20241111	134600	327887877	1876	1876	1876	1876	0
461	20241111	134500	327887877	1876	1877	1877	1876	10015
462	20241111	134400	309099635	1877	1877	1877	1877	1
463	20241111	134300	309097758	1876	1876	1876	1876	0
464	20241111	134200	309097758	1876	1876	1876	1876	150
465	20241111	134100	308816358	1876	1876	1876	1876	0
466	20241111	134000	308816358	1876	1876	1876	1876	0
467	20241111	133900	308816358	1876	1876	1876	1876	0
468	20241111	133800	308816358	1876	1876	1876	1876	0
469	20241111	133700	308816358	1876	1876	1876	1876	0
470	20241111	133600	308816358	1876	1876	1876	1876	0
471	20241111	133500	308816358	1876	1876	1876	1876	0
472	20241111	133400	308816358	1876	1876	1876	1876	0
473	20241111	133300	308816358	1876	1876	1876	1876	91
474	20241111	133200	308645642	1876	1876	1876	1876	0
475	20241111	133100	308645642	1876	1876	1876	1876	16
476	20241111	133000	308615626	1876	1876	1876	1876	0
477	20241111	132900	308615626	1876	1876	1876	1876	0
478	20241111	132800	308615626	1876	1876	1876	1876	1
479	20241111	132700	308613750	1876	1876	1876	1876	0
480	20241111	132600	308613750	1876	1876	1876	1876	1000
481	20241111	132500	306737750	1886	1886	1886	1886	1
482	20241111	132400	306735864	1876	1885	1885	1876	953
483	20241111	132300	304939468	1885	1885	1885	1885	0
484	20241111	132200	304939468	1885	1885	1885	1885	0
485	20241111	132100	304939468	1885	1885	1885	1885	0
486	20241111	132000	304939468	1885	1885	1885	1885	0
487	20241111	131900	304939468	1885	1885	1885	1885	159
488	20241111	131800	304639753	1885	1876	1885	1876	1951
489	20241111	131700	300979668	1877	1878	1878	1877	141
490	20241111	131600	300714895	1878	1878	1878	1878	0
491	20241111	131500	300714895	1878	1878	1878	1878	97
492	20241111	131400	300532729	1886	1880	1886	1880	3
493	20241111	131300	300527083	1877	1877	1877	1877	0
494	20241111	131200	300527083	1877	1876	1877	1876	138
495	20241111	131100	300268194	1876	1876	1876	1876	0
496	20241111	131000	300268194	1876	1876	1876	1876	96
497	20241111	130900	300088098	1876	1876	1876	1876	1809
498	20241111	130800	296694414	1876	1876	1876	1876	1
499	20241111	130700	296692538	1875	1875	1875	1875	0
500	20241111	130600	296692538	1875	1875	1875	1875	0
501	20241111	130500	296692538	1875	1875	1875	1875	0
502	20241111	130400	296692538	1875	1875	1875	1875	0
503	20241111	130300	296692538	1875	1875	1875	1875	2
504	20241111	130200	296688788	1874	1874	1874	1874	0
505	20241111	130100	296688788	1874	1874	1874	1874	135
506	20241111	130000	296435798	1875	1875	1875	1875	1
507	20241111	125900	296433923	1875	1875	1875	1875	25
508	20241111	125800	296387048	1875	1875	1875	1875	0
509	20241111	125700	296387048	1875	1875	1875	1875	0
510	20241111	125600	296387048	1875	1875	1875	1875	102
511	20241111	125500	296195798	1874	1874	1874	1874	4024
512	20241111	125400	288654822	1875	1875	1875	1875	1651
513	20241111	125300	285559197	1876	1876	1876	1876	3697
514	20241111	125200	278623625	1877	1877	1877	1877	152
515	20241111	125100	278338321	1878	1878	1878	1878	1062
516	20241111	125000	276343885	1879	1879	1879	1879	0
517	20241111	124900	276343885	1879	1886	1886	1879	334
518	20241111	124800	275715599	1879	1879	1879	1879	0
519	20241111	124700	275715599	1879	1879	1879	1879	0
520	20241111	124600	275715599	1879	1879	1879	1879	0
521	20241111	124500	275715599	1879	1879	1879	1879	0
522	20241111	124400	275715599	1879	1879	1879	1879	0
523	20241111	124300	275715599	1879	1879	1879	1879	0
524	20241111	124200	275715599	1879	1886	1886	1879	48
525	20241111	124100	275625085	1886	1879	1886	1879	311
526	20241111	124000	275040699	1886	1886	1886	1886	11
527	20241111	123900	275019953	1878	1878	1878	1878	0
528	20241111	123800	275019953	1878	1878	1878	1878	6
529	20241111	123700	275008685	1878	1879	1879	1878	75
530	20241111	123600	274867824	1886	1879	1886	1879	100
531	20241111	123500	274679917	1886	1879	1886	1879	263
532	20241111	123400	274185733	1886	1886	1886	1886	0
533	20241111	123300	274185733	1886	1886	1886	1886	0
534	20241111	123200	274185733	1886	1886	1886	1886	0
535	20241111	123100	274185733	1886	1886	1886	1886	0
536	20241111	123000	274185733	1886	1886	1886	1886	0
537	20241111	122900	274185733	1886	1886	1886	1886	1
538	20241111	122800	274183847	1879	1879	1879	1879	0
539	20241111	122700	274183847	1879	1879	1879	1879	0
540	20241111	122600	274183847	1879	1879	1879	1879	0
541	20241111	122500	274183847	1879	1879	1879	1879	560
542	20241111	122400	273131607	1879	1879	1879	1879	830
543	20241111	122300	271572037	1879	1882	1882	1879	26715
544	20241111	122200	221345657	1882	1882	1882	1882	0
545	20241111	122100	221345657	1882	1883	1883	1882	4080
546	20241111	122000	213666140	1890	1890	1890	1890	0
547	20241111	121900	213666140	1890	1890	1890	1890	0
548	20241111	121800	213666140	1890	1890	1890	1890	550
549	20241111	121700	212626640	1890	1890	1890	1890	0
550	20241111	121600	212626640	1890	1890	1890	1890	0
551	20241111	121500	212626640	1890	1882	1890	1882	1332
552	20241111	121400	210119808	1882	1883	1883	1882	9909
553	20241111	121300	191465150	1890	1890	1890	1890	0
554	20241111	121200	191465150	1890	1890	1890	1890	0
555	20241111	121100	191465150	1890	1890	1890	1890	0
556	20241111	121000	191465150	1890	1883	1890	1883	22
557	20241111	120900	191423717	1883	1883	1883	1883	0
558	20241111	120800	191423717	1883	1883	1883	1883	94
559	20241111	120700	191246715	1882	1882	1882	1882	0
560	20241111	120600	191246715	1882	1882	1882	1882	0
561	20241111	120500	191246715	1882	1882	1882	1882	1
562	20241111	120400	191244833	1891	1891	1891	1891	0
563	20241111	120300	191244833	1891	1891	1891	1891	102
564	20241111	120200	191051951	1891	1891	1891	1891	0
565	20241111	120100	191051951	1891	1891	1891	1891	103
566	20241111	120000	190857178	1882	1882	1882	1882	0
567	20241111	115900	190857178	1882	1882	1882	1882	0
568	20241111	115800	190857178	1882	1882	1882	1882	0
569	20241111	115700	190857178	1882	1882	1882	1882	0
570	20241111	115600	190857178	1882	1882	1882	1882	0
571	20241111	115500	190857178	1882	1882	1882	1882	127
572	20241111	115400	190618164	1891	1891	1891	1891	0
573	20241111	115300	190618164	1891	1891	1891	1891	1
574	20241111	115200	190616273	1882	1882	1882	1882	58
575	20241111	115100	190507117	1882	1882	1882	1882	0
576	20241111	115000	190507117	1882	1882	1882	1882	0
577	20241111	114900	190507117	1882	1882	1882	1882	0
578	20241111	114800	190507117	1882	1882	1882	1882	400
579	20241111	114700	189754317	1882	1882	1882	1882	0
580	20241111	114600	189754317	1882	1882	1882	1882	126
581	20241111	114500	189517185	1892	1892	1892	1892	40
582	20241111	114400	189441505	1882	1882	1882	1882	0
583	20241111	114300	189441505	1882	1887	1887	1882	20
584	20241111	114200	189403850	1892	1892	1892	1892	0
585	20241111	114100	189403850	1892	1892	1892	1892	0
586	20241111	114000	189403850	1892	1892	1892	1892	0
587	20241111	113900	189403850	1892	1890	1892	1890	107
588	20241111	113800	189201618	1892	1892	1892	1892	1
589	20241111	113700	189199726	1892	1892	1892	1892	0
590	20241111	113600	189199726	1892	1892	1892	1892	1
591	20241111	113500	189197834	1883	1883	1883	1883	17
592	20241111	113400	189165823	1890	1890	1890	1890	0
593	20241111	113300	189165823	1890	1890	1890	1890	0
594	20241111	113200	189165823	1890	1890	1890	1890	0
595	20241111	113100	189165823	1890	1890	1890	1890	0
596	20241111	113000	189165823	1890	1890	1890	1890	100
597	20241111	112900	188976823	1892	1892	1892	1892	0
598	20241111	112800	188976823	1892	1892	1892	1892	0
599	20241111	112700	188976823	1892	1892	1892	1892	0
600	20241111	112600	188976823	1892	1892	1892	1892	0
601	20241111	112500	188976823	1892	1892	1892	1892	0
602	20241111	112400	188976823	1892	1882	1892	1882	2
603	20241111	112300	188973049	1892	1892	1892	1892	1
604	20241111	112200	188971157	1881	1881	1881	1881	1
605	20241111	112100	188969276	1881	1881	1881	1881	0
606	20241111	112000	188969276	1881	1881	1881	1881	1
607	20241111	111900	188967395	1881	1882	1882	1881	2020
608	20241111	111800	185167575	1892	1892	1892	1892	0
609	20241111	111700	185167575	1892	1892	1892	1892	0
610	20241111	111600	185167575	1892	1892	1892	1892	0
611	20241111	111500	185167575	1892	1892	1892	1892	0
612	20241111	111400	185167575	1892	1892	1892	1892	0
613	20241111	111300	185167575	1892	1891	1892	1891	501
614	20241111	111200	184220180	1882	1882	1882	1882	1697
615	20241111	111100	181026426	1882	1883	1883	1882	331
616	20241111	111000	180403234	1891	1891	1891	1891	0
617	20241111	110900	180403234	1891	1891	1891	1891	0
618	20241111	110800	180403234	1891	1891	1891	1891	0
619	20241111	110700	180403234	1891	1891	1891	1891	10
620	20241111	110600	180384324	1891	1891	1891	1891	10
621	20241111	110500	180365414	1891	1891	1891	1891	0
622	20241111	110400	180365414	1891	1891	1891	1891	2
623	20241111	110300	180361632	1891	1891	1891	1891	1
624	20241111	110200	180359741	1887	1887	1887	1887	81
625	20241111	110100	180206894	1889	1889	1889	1889	0
626	20241111	110000	180206894	1889	1887	1889	1887	14895
627	20241111	105900	152070241	1887	1887	1887	1887	1375
628	20241111	105800	149475616	1887	1887	1887	1887	6
629	20241111	105700	149464294	1889	1889	1889	1889	105
630	20241111	105600	149265949	1889	1889	1889	1889	1
631	20241111	105500	149264060	1881	1881	1881	1881	0
632	20241111	105400	149264060	1881	1889	1889	1881	100
633	20241111	105300	149075600	1889	1889	1889	1889	513
634	20241111	105200	148106543	1889	1889	1889	1889	500
635	20241111	105100	147162043	1889	1889	1889	1889	0
636	20241111	105000	147162043	1889	1889	1889	1889	0
637	20241111	104900	147162043	1889	1889	1889	1889	1
638	20241111	104800	147160154	1881	1881	1881	1881	0
639	20241111	104700	147160154	1881	1881	1881	1881	0
640	20241111	104600	147160154	1881	1881	1881	1881	0
641	20241111	104500	147160154	1881	1881	1881	1881	300
642	20241111	104400	146595854	1881	1881	1881	1881	10
643	20241111	104300	146577044	1890	1890	1890	1889	538
644	20241111	104200	145560383	1890	1883	1890	1883	513
645	20241111	104100	144591905	1881	1882	1882	1881	240
646	20241111	104000	144140243	1883	1883	1883	1883	131
647	20241111	103900	143893570	1883	1883	1883	1883	0
648	20241111	103800	143893570	1883	1883	1883	1883	0
649	20241111	103700	143893570	1883	1883	1883	1883	31
650	20241111	103600	143835197	1882	1882	1882	1882	0
651	20241111	103500	143835197	1882	1882	1882	1882	29
652	20241111	103400	143780619	1882	1882	1882	1882	1
653	20241111	103300	143778737	1880	1880	1880	1880	0
654	20241111	103200	143778737	1880	1880	1880	1880	0
655	20241111	103100	143778737	1880	1880	1880	1880	0
656	20241111	103000	143778737	1880	1880	1880	1880	0
657	20241111	102900	143778737	1880	1880	1880	1880	0
658	20241111	102800	143778737	1880	1880	1880	1880	0
659	20241111	102700	143778737	1880	1880	1880	1880	80
660	20241111	102600	143628337	1880	1880	1880	1880	11
661	20241111	102500	143607657	1880	1882	1889	1880	6386
662	20241111	102400	131583945	1882	1882	1882	1882	354
663	20241111	102300	130917717	1883	1883	1883	1883	0
664	20241111	102200	130917717	1883	1883	1883	1883	0
665	20241111	102100	130917717	1883	1883	1883	1883	0
666	20241111	102000	130917717	1883	1883	1883	1883	0
667	20241111	101900	130917717	1883	1883	1883	1883	16
668	20241111	101800	130887589	1882	1882	1882	1882	11
669	20241111	101700	130866887	1880	1880	1880	1880	700
670	20241111	101600	129550887	1880	1880	1880	1880	0
671	20241111	101500	129550887	1880	1881	1883	1880	2920
672	20241111	101400	124060264	1883	1883	1883	1883	0
673	20241111	101300	124060264	1883	1883	1883	1883	0
674	20241111	101200	124060264	1883	1883	1883	1883	1
675	20241111	101100	124058381	1883	1883	1883	1883	0
676	20241111	101000	124058381	1883	1883	1883	1883	0
677	20241111	100900	124058381	1883	1880	1883	1880	17
678	20241111	100800	124026418	1881	1881	1881	1880	21
679	20241111	100700	123986936	1881	1880	1881	1880	4214
680	20241111	100600	116064598	1881	1882	1882	1881	250
681	20241111	100500	115594148	1884	1884	1884	1880	702
682	20241111	100400	114274380	1884	1884	1884	1884	2
683	20241111	100300	114270612	1884	1884	1884	1884	1
684	20241111	100200	114268728	1884	1884	1884	1884	535
685	20241111	100100	113260788	1880	1881	1881	1880	5387
686	20241111	100000	103133128	1880	1880	1880	1880	1
687	20241111	095900	103131248	1880	1880	1880	1880	2000
688	20241111	095800	99371248	1880	1881	1881	1880	5340
689	20241111	095700	89331512	1882	1886	1886	1881	23
690	20241111	095600	89288196	1889	1889	1889	1889	0
691	20241111	095500	89288196	1889	1889	1889	1889	0
692	20241111	095400	89288196	1889	1889	1889	1889	0
693	20241111	095300	89288196	1889	1889	1889	1889	1
694	20241111	095200	89286307	1889	1889	1889	1889	4
695	20241111	095100	89278751	1889	1889	1889	1889	0
696	20241111	095000	89278751	1889	1889	1889	1889	13
697	20241111	094900	89254194	1889	1889	1889	1889	422
698	20241111	094800	88457036	1889	1889	1889	1889	20
699	20241111	094700	88419256	1889	1890	1890	1889	23
700	20241111	094600	88375787	1890	1884	1890	1880	501
701	20241111	094500	87432973	1884	1884	1884	1884	0
702	20241111	094400	87432973	1884	1884	1884	1884	0
703	20241111	094300	87432973	1884	1884	1884	1884	0
704	20241111	094200	87432973	1884	1884	1884	1884	521
705	20241111	094100	86451409	1882	1882	1882	1882	0
706	20241111	094000	86451409	1882	1882	1882	1882	49
707	20241111	093900	86359191	1889	1889	1889	1889	33
708	20241111	093800	86296854	1882	1882	1882	1882	0
709	20241111	093700	86296854	1882	1885	1885	1882	6183
710	20241111	093600	74648392	1889	1889	1889	1889	1
711	20241111	093500	74646503	1885	1886	1886	1885	3705
712	20241111	093400	67661432	1890	1886	1890	1886	1437
713	20241111	093300	64951230	1890	1890	1890	1890	1
714	20241111	093200	64949340	1885	1885	1885	1885	0
715	20241111	093100	64949340	1885	1888	1888	1885	6844
716	20241111	093000	52040510	1888	1891	1891	1888	4388
717	20241111	092900	43747059	1892	1892	1892	1892	0
718	20241111	092800	43747059	1892	1896	1896	1892	11
719	20241111	092700	43726207	1897	1891	1897	1891	2
720	20241111	092600	43722419	1891	1892	1892	1891	100
721	20241111	092500	43533313	1891	1891	1891	1891	300
722	20241111	092400	42966013	1891	1891	1891	1891	0
723	20241111	092300	42966013	1891	1891	1891	1891	100
724	20241111	092200	42776913	1899	1899	1899	1899	0
725	20241111	092100	42776913	1899	1899	1899	1899	6
726	20241111	092000	42765519	1899	1891	1899	1890	39
727	20241111	091900	42691798	1890	1890	1890	1890	0
728	20241111	091800	42691798	1890	1890	1890	1890	2009
729	20241111	091700	38894788	1890	1890	1890	1890	3400
730	20241111	091600	32468788	1891	1892	1892	1891	4220
731	20241111	091500	24488767	1899	1899	1899	1899	25
732	20241111	091400	24441292	1899	1899	1899	1899	200
733	20241111	091300	24061492	1900	1900	1900	1900	0
734	20241111	091200	24061492	1900	1900	1900	1900	0
735	20241111	091100	24061492	1900	1900	1900	1900	0
736	20241111	091000	24061492	1900	1898	1900	1898	3105
737	20241111	090900	18163521	1898	1898	1898	1898	0
738	20241111	090800	18163521	1898	1899	1899	1898	552
739	20241111	090700	17115278	1899	1890	1899	1890	956
740	20241111	090600	15303581	1890	1896	1896	1890	4118
741	20241111	090500	7508263	1900	1900	1900	1900	0
742	20241111	090400	7508263	1900	1900	1900	1900	380
743	20241111	090300	6786263	1900	1910	1910	1900	619
744	20241111	090200	5610153	1901	1900	1911	1900	629
745	20241111	090100	4415008	1912	1912	1912	1912	1
746	20241111	090000	4413096	1913	1914	1915	1894	2313