KissMeData/180400/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203600	1639994131	1904	1904	1904	1904	8091
3	20241125	203500	1639994131	1904	1904	1904	1904	0
4	20241125	203400	1639994131	1904	1904	1904	1904	0
5	20241125	203300	1639994131	1904	1904	1904	1904	0
6	20241125	203200	1639994131	1904	1904	1904	1904	0
7	20241125	203100	1639994131	1904	1904	1904	1904	0
8	20241125	203000	1639994131	1904	1904	1904	1904	0
9	20241125	202900	1639994131	1904	1904	1904	1904	0
10	20241125	202800	1639994131	1904	1904	1904	1904	0
11	20241125	202700	1639994131	1904	1904	1904	1904	0
12	20241125	202600	1639994131	1904	1904	1904	1904	0
13	20241125	202500	1639994131	1904	1904	1904	1904	0
14	20241125	202400	1639994131	1904	1904	1904	1904	0
15	20241125	202300	1639994131	1904	1904	1904	1904	0
16	20241125	202200	1639994131	1904	1904	1904	1904	0
17	20241125	202100	1639994131	1904	1904	1904	1904	0
18	20241125	202000	1639994131	1904	1904	1904	1904	0
19	20241125	201900	1639994131	1904	1904	1904	1904	0
20	20241125	201800	1639994131	1904	1904	1904	1904	0
21	20241125	201700	1639994131	1904	1904	1904	1904	0
22	20241125	201600	1639994131	1904	1904	1904	1904	0
23	20241125	201500	1639994131	1904	1904	1904	1904	0
24	20241125	201400	1639994131	1904	1904	1904	1904	0
25	20241125	201300	1639994131	1904	1904	1904	1904	0
26	20241125	201200	1639994131	1904	1904	1904	1904	0
27	20241125	201100	1639994131	1904	1904	1904	1904	0
28	20241125	201000	1639994131	1904	1904	1904	1904	0
29	20241125	200900	1639994131	1904	1904	1904	1904	0
30	20241125	200800	1639994131	1904	1904	1904	1904	0
31	20241125	200700	1639994131	1904	1904	1904	1904	0
32	20241125	200600	1639994131	1904	1904	1904	1904	8091
33	20241125	200500	1639994131	1904	1904	1904	1904	0
34	20241125	200400	1639994131	1904	1904	1904	1904	0
35	20241125	200300	1639994131	1904	1904	1904	1904	0
36	20241125	200200	1639994131	1904	1904	1904	1904	0
37	20241125	200100	1639994131	1904	1904	1904	1904	0
38	20241125	200000	1639994131	1904	1904	1904	1904	0
39	20241125	195900	1639994131	1904	1904	1904	1904	0
40	20241125	195800	1639994131	1904	1904	1904	1904	0
41	20241125	195700	1639994131	1904	1904	1904	1904	0
42	20241125	195600	1639994131	1904	1904	1904	1904	0
43	20241125	195500	1639994131	1904	1904	1904	1904	0
44	20241125	195400	1639994131	1904	1904	1904	1904	0
45	20241125	195300	1639994131	1904	1904	1904	1904	0
46	20241125	195200	1639994131	1904	1904	1904	1904	0
47	20241125	195100	1639994131	1904	1904	1904	1904	0
48	20241125	195000	1639994131	1904	1904	1904	1904	0
49	20241125	194900	1639994131	1904	1904	1904	1904	0
50	20241125	194800	1639994131	1904	1904	1904	1904	0
51	20241125	194700	1639994131	1904	1904	1904	1904	0
52	20241125	194600	1639994131	1904	1904	1904	1904	0
53	20241125	194500	1639994131	1904	1904	1904	1904	0
54	20241125	194400	1639994131	1904	1904	1904	1904	0
55	20241125	194300	1639994131	1904	1904	1904	1904	0
56	20241125	194200	1639994131	1904	1904	1904	1904	0
57	20241125	194100	1639994131	1904	1904	1904	1904	0
58	20241125	194000	1639994131	1904	1904	1904	1904	0
59	20241125	193900	1639994131	1904	1904	1904	1904	0
60	20241125	193800	1639994131	1904	1904	1904	1904	0
61	20241125	193700	1639994131	1904	1904	1904	1904	0
62	20241125	193600	1639994131	1904	1904	1904	1904	8091
63	20241125	193500	1639994131	1904	1904	1904	1904	0
64	20241125	193400	1639994131	1904	1904	1904	1904	0
65	20241125	193300	1639994131	1904	1904	1904	1904	0
66	20241125	193200	1639994131	1904	1904	1904	1904	0
67	20241125	193100	1639994131	1904	1904	1904	1904	0
68	20241125	193000	1639994131	1904	1904	1904	1904	0
69	20241125	192900	1639994131	1904	1904	1904	1904	0
70	20241125	192800	1639994131	1904	1904	1904	1904	0
71	20241125	192700	1639994131	1904	1904	1904	1904	0
72	20241125	192600	1639994131	1904	1904	1904	1904	0
73	20241125	192500	1639994131	1904	1904	1904	1904	0
74	20241125	192400	1639994131	1904	1904	1904	1904	0
75	20241125	192300	1639994131	1904	1904	1904	1904	0
76	20241125	192200	1639994131	1904	1904	1904	1904	0
77	20241125	192100	1639994131	1904	1904	1904	1904	0
78	20241125	192000	1639994131	1904	1904	1904	1904	0
79	20241125	191900	1639994131	1904	1904	1904	1904	0
80	20241125	191800	1639994131	1904	1904	1904	1904	0
81	20241125	191700	1639994131	1904	1904	1904	1904	0
82	20241125	191600	1639994131	1904	1904	1904	1904	0
83	20241125	191500	1639994131	1904	1904	1904	1904	0
84	20241125	191400	1639994131	1904	1904	1904	1904	0
85	20241125	191300	1639994131	1904	1904	1904	1904	0
86	20241125	191200	1639994131	1904	1904	1904	1904	0
87	20241125	191100	1639994131	1904	1904	1904	1904	0
88	20241125	191000	1639994131	1904	1904	1904	1904	0
89	20241125	190900	1639994131	1904	1904	1904	1904	0
90	20241125	190800	1639994131	1904	1904	1904	1904	0
91	20241125	190700	1639994131	1904	1904	1904	1904	0
92	20241125	190600	1639994131	1904	1904	1904	1904	8091
93	20241125	190500	1639994131	1904	1904	1904	1904	0
94	20241125	190400	1639994131	1904	1904	1904	1904	0
95	20241125	190300	1639994131	1904	1904	1904	1904	0
96	20241125	190200	1639994131	1904	1904	1904	1904	0
97	20241125	190100	1639994131	1904	1904	1904	1904	0
98	20241125	190000	1639994131	1904	1904	1904	1904	0
99	20241125	185900	1639994131	1904	1904	1904	1904	0
100	20241125	185800	1639994131	1904	1904	1904	1904	0
101	20241125	185700	1639994131	1904	1904	1904	1904	0
102	20241125	185600	1639994131	1904	1904	1904	1904	0
103	20241125	185500	1639994131	1904	1904	1904	1904	0
104	20241125	185400	1639994131	1904	1904	1904	1904	0
105	20241125	185300	1639994131	1904	1904	1904	1904	0
106	20241125	185200	1639994131	1904	1904	1904	1904	0
107	20241125	185100	1639994131	1904	1904	1904	1904	0
108	20241125	185000	1639994131	1904	1904	1904	1904	0
109	20241125	184900	1639994131	1904	1904	1904	1904	0
110	20241125	184800	1639994131	1904	1904	1904	1904	0
111	20241125	184700	1639994131	1904	1904	1904	1904	0
112	20241125	184600	1639994131	1904	1904	1904	1904	0
113	20241125	184500	1639994131	1904	1904	1904	1904	0
114	20241125	184400	1639994131	1904	1904	1904	1904	0
115	20241125	184300	1639994131	1904	1904	1904	1904	0
116	20241125	184200	1639994131	1904	1904	1904	1904	0
117	20241125	184100	1639994131	1904	1904	1904	1904	0
118	20241125	184000	1639994131	1904	1904	1904	1904	0
119	20241125	183900	1639994131	1904	1904	1904	1904	0
120	20241125	183800	1639994131	1904	1904	1904	1904	0
121	20241125	183700	1639994131	1904	1904	1904	1904	0
122	20241125	183600	1639994131	1904	1904	1904	1904	8091
123	20241125	183500	1639994131	1904	1904	1904	1904	0
124	20241125	183400	1639994131	1904	1904	1904	1904	0
125	20241125	183300	1639994131	1904	1904	1904	1904	0
126	20241125	183200	1639994131	1904	1904	1904	1904	0
127	20241125	183100	1639994131	1904	1904	1904	1904	0
128	20241125	183000	1639994131	1904	1904	1904	1904	0
129	20241125	182900	1639994131	1904	1904	1904	1904	0
130	20241125	182800	1639994131	1904	1904	1904	1904	0
131	20241125	182700	1639994131	1904	1904	1904	1904	0
132	20241125	182600	1639994131	1904	1904	1904	1904	0
133	20241125	182500	1639994131	1904	1904	1904	1904	0
134	20241125	182400	1639994131	1904	1904	1904	1904	0
135	20241125	182300	1639994131	1904	1904	1904	1904	0
136	20241125	182200	1639994131	1904	1904	1904	1904	0
137	20241125	182100	1639994131	1904	1904	1904	1904	0
138	20241125	182000	1639994131	1904	1904	1904	1904	0
139	20241125	181900	1639994131	1904	1904	1904	1904	0
140	20241125	181800	1639994131	1904	1904	1904	1904	0
141	20241125	181700	1639994131	1904	1904	1904	1904	0
142	20241125	181600	1639994131	1904	1904	1904	1904	0
143	20241125	181500	1639994131	1904	1904	1904	1904	0
144	20241125	181400	1639994131	1904	1904	1904	1904	0
145	20241125	181300	1639994131	1904	1904	1904	1904	0
146	20241125	181200	1639994131	1904	1904	1904	1904	0
147	20241125	181100	1639994131	1904	1904	1904	1904	0
148	20241125	181000	1639994131	1904	1904	1904	1904	0
149	20241125	180900	1639994131	1904	1904	1904	1904	0
150	20241125	180800	1639994131	1904	1904	1904	1904	0
151	20241125	180700	1639994131	1904	1904	1904	1904	0
152	20241125	180600	1639994131	1904	1904	1904	1904	8091
153	20241125	180500	1639994131	1904	1904	1904	1904	0
154	20241125	180400	1639994131	1904	1904	1904	1904	0
155	20241125	180300	1639994131	1904	1904	1904	1904	0
156	20241125	180200	1639994131	1904	1904	1904	1904	0
157	20241125	180100	1639994131	1904	1904	1904	1904	0
158	20241125	180000	1639994131	1904	1904	1904	1904	0
159	20241125	175900	1639994131	1904	1904	1904	1904	0
160	20241125	175800	1639994131	1904	1904	1904	1904	0
161	20241125	175700	1639994131	1904	1904	1904	1904	0
162	20241125	175600	1639994131	1904	1904	1904	1904	0
163	20241125	175500	1639994131	1904	1904	1904	1904	0
164	20241125	175400	1639994131	1904	1904	1904	1904	0
165	20241125	175300	1639994131	1904	1904	1904	1904	0
166	20241125	175200	1639994131	1904	1904	1904	1904	0
167	20241125	175100	1639994131	1904	1904	1904	1904	0
168	20241125	175000	1639994131	1904	1904	1904	1904	0
169	20241125	174900	1639994131	1904	1904	1904	1904	0
170	20241125	174800	1639994131	1904	1904	1904	1904	0
171	20241125	174700	1639994131	1904	1904	1904	1904	0
172	20241125	174600	1639994131	1904	1904	1904	1904	0
173	20241125	174500	1639994131	1904	1904	1904	1904	0
174	20241125	174400	1639994131	1904	1904	1904	1904	0
175	20241125	174300	1639994131	1904	1904	1904	1904	0
176	20241125	174200	1639994131	1904	1904	1904	1904	0
177	20241125	174100	1639994131	1904	1904	1904	1904	0
178	20241125	174000	1639994131	1904	1904	1904	1904	0
179	20241125	173900	1639994131	1904	1904	1904	1904	0
180	20241125	173800	1639994131	1904	1904	1904	1904	0
181	20241125	173700	1639994131	1904	1904	1904	1904	0
182	20241125	173600	1639994131	1904	1904	1904	1904	8091
183	20241125	173500	1639994131	1904	1904	1904	1904	0
184	20241125	173400	1639994131	1904	1904	1904	1904	0
185	20241125	173300	1639994131	1904	1904	1904	1904	0
186	20241125	173200	1639994131	1904	1904	1904	1904	0
187	20241125	173100	1639994131	1904	1904	1904	1904	0
188	20241125	173000	1639994131	1904	1904	1904	1904	0
189	20241125	172900	1639994131	1904	1904	1904	1904	0
190	20241125	172800	1639994131	1904	1904	1904	1904	0
191	20241125	172700	1639994131	1904	1904	1904	1904	0
192	20241125	172600	1639994131	1904	1904	1904	1904	0
193	20241125	172500	1639994131	1904	1904	1904	1904	0
194	20241125	172400	1639994131	1904	1904	1904	1904	0
195	20241125	172300	1639994131	1904	1904	1904	1904	0
196	20241125	172200	1639994131	1904	1904	1904	1904	0
197	20241125	172100	1639994131	1904	1904	1904	1904	0
198	20241125	172000	1639994131	1904	1904	1904	1904	0
199	20241125	171900	1639994131	1904	1904	1904	1904	0
200	20241125	171800	1639994131	1904	1904	1904	1904	0
201	20241125	171700	1639994131	1904	1904	1904	1904	0
202	20241125	171600	1639994131	1904	1904	1904	1904	0
203	20241125	171500	1639994131	1904	1904	1904	1904	0
204	20241125	171400	1639994131	1904	1904	1904	1904	0
205	20241125	171300	1639994131	1904	1904	1904	1904	0
206	20241125	171200	1639994131	1904	1904	1904	1904	0
207	20241125	171100	1639994131	1904	1904	1904	1904	0
208	20241125	171000	1639994131	1904	1904	1904	1904	0
209	20241125	170900	1639994131	1904	1904	1904	1904	0
210	20241125	170800	1639994131	1904	1904	1904	1904	0
211	20241125	170700	1639994131	1904	1904	1904	1904	0
212	20241125	170600	1639994131	1904	1904	1904	1904	8091
213	20241125	170500	1639994131	1904	1904	1904	1904	0
214	20241125	170400	1639994131	1904	1904	1904	1904	0
215	20241125	170300	1639994131	1904	1904	1904	1904	0
216	20241125	170200	1639994131	1904	1904	1904	1904	0
217	20241125	170100	1639994131	1904	1904	1904	1904	0
218	20241125	170000	1639994131	1904	1904	1904	1904	0
219	20241125	165900	1639994131	1904	1904	1904	1904	0
220	20241125	165800	1639994131	1904	1904	1904	1904	0
221	20241125	165700	1639994131	1904	1904	1904	1904	0
222	20241125	165600	1639994131	1904	1904	1904	1904	0
223	20241125	165500	1639994131	1904	1904	1904	1904	0
224	20241125	165400	1639994131	1904	1904	1904	1904	0
225	20241125	165300	1639994131	1904	1904	1904	1904	0
226	20241125	165200	1639994131	1904	1904	1904	1904	0
227	20241125	165100	1639994131	1904	1904	1904	1904	0
228	20241125	165000	1639994131	1904	1904	1904	1904	0
229	20241125	164900	1639994131	1904	1904	1904	1904	0
230	20241125	164800	1639994131	1904	1904	1904	1904	0
231	20241125	164700	1639994131	1904	1904	1904	1904	0
232	20241125	164600	1639994131	1904	1904	1904	1904	0
233	20241125	164500	1639994131	1904	1904	1904	1904	0
234	20241125	164400	1639994131	1904	1904	1904	1904	0
235	20241125	164300	1639994131	1904	1904	1904	1904	0
236	20241125	164200	1639994131	1904	1904	1904	1904	0
237	20241125	164100	1639994131	1904	1904	1904	1904	0
238	20241125	164000	1639994131	1904	1904	1904	1904	0
239	20241125	163900	1639994131	1904	1904	1904	1904	0
240	20241125	163800	1639994131	1904	1904	1904	1904	0
241	20241125	163700	1639994131	1904	1904	1904	1904	0
242	20241125	163600	1639994131	1904	1904	1904	1904	8091
243	20241125	163500	1639994131	1904	1904	1904	1904	0
244	20241125	163400	1639994131	1904	1904	1904	1904	0
245	20241125	163300	1639994131	1904	1904	1904	1904	0
246	20241125	163200	1639994131	1904	1904	1904	1904	0
247	20241125	163100	1639994131	1904	1904	1904	1904	0
248	20241125	163000	1639994131	1904	1904	1904	1904	0
249	20241125	162900	1639994131	1904	1904	1904	1904	0
250	20241125	162800	1639994131	1904	1904	1904	1904	0
251	20241125	162700	1639994131	1904	1904	1904	1904	0
252	20241125	162600	1639994131	1904	1904	1904	1904	0
253	20241125	162500	1639994131	1904	1904	1904	1904	0
254	20241125	162400	1639994131	1904	1904	1904	1904	0
255	20241125	162300	1639994131	1904	1904	1904	1904	0
256	20241125	162200	1639994131	1904	1904	1904	1904	0
257	20241125	162100	1639994131	1904	1904	1904	1904	0
258	20241125	162000	1639994131	1904	1904	1904	1904	0
259	20241125	161900	1639994131	1904	1904	1904	1904	0
260	20241125	161800	1639994131	1904	1904	1904	1904	0
261	20241125	161700	1639994131	1904	1904	1904	1904	0
262	20241125	161600	1639994131	1904	1904	1904	1904	0
263	20241125	161500	1639994131	1904	1904	1904	1904	0
264	20241125	161400	1639994131	1904	1904	1904	1904	0
265	20241125	161300	1639994131	1904	1904	1904	1904	0
266	20241125	161200	1639994131	1904	1904	1904	1904	0
267	20241125	161100	1639994131	1904	1904	1904	1904	0
268	20241125	161000	1639994131	1904	1904	1904	1904	0
269	20241125	160900	1639994131	1904	1904	1904	1904	0
270	20241125	160800	1639994131	1904	1904	1904	1904	0
271	20241125	160700	1639994131	1904	1904	1904	1904	0
272	20241125	160600	1639994131	1904	1904	1904	1904	8091
273	20241125	160500	1639994131	1904	1904	1904	1904	0
274	20241125	160400	1639994131	1904	1904	1904	1904	0
275	20241125	160300	1639994131	1904	1904	1904	1904	0
276	20241125	160200	1639994131	1904	1904	1904	1904	0
277	20241125	160100	1639994131	1904	1904	1904	1904	0
278	20241125	160000	1639994131	1904	1904	1904	1904	0
279	20241125	155900	1639994131	1904	1904	1904	1904	0
280	20241125	155800	1639994131	1904	1904	1904	1904	0
281	20241125	155700	1639994131	1904	1904	1904	1904	0
282	20241125	155600	1639994131	1904	1904	1904	1904	0
283	20241125	155500	1639994131	1904	1904	1904	1904	0
284	20241125	155400	1639994131	1904	1904	1904	1904	0
285	20241125	155300	1639994131	1904	1904	1904	1904	0
286	20241125	155200	1639994131	1904	1904	1904	1904	0
287	20241125	155100	1639994131	1904	1904	1904	1904	0
288	20241125	155000	1639994131	1904	1904	1904	1904	0
289	20241125	154900	1639994131	1904	1904	1904	1904	0
290	20241125	154800	1639994131	1904	1904	1904	1904	0
291	20241125	154700	1639994131	1904	1904	1904	1904	0
292	20241125	154600	1639994131	1904	1904	1904	1904	0
293	20241125	154500	1639994131	1904	1904	1904	1904	0
294	20241125	154400	1639994131	1904	1904	1904	1904	0
295	20241125	154300	1639994131	1904	1904	1904	1904	0
296	20241125	154200	1639994131	1904	1904	1904	1904	0
297	20241125	154100	1639994131	1904	1904	1904	1904	0
298	20241125	154000	1639994131	1904	1904	1904	1904	0
299	20241125	153900	1639994131	1904	1904	1904	1904	0
300	20241125	153800	1639994131	1904	1904	1904	1904	0
301	20241125	153700	1639994131	1904	1904	1904	1904	0
302	20241125	153600	1639994131	1904	1904	1904	1904	8091
303	20241125	153500	1639994131	1904	1904	1904	1904	0
304	20241125	153400	1639994131	1904	1904	1904	1904	0
305	20241125	153300	1639994131	1904	1904	1904	1904	0
306	20241125	153200	1639994131	1904	1904	1904	1904	0
307	20241125	153100	1639994131	1904	1904	1904	1904	0
308	20241125	153000	1639994131	1904	1904	1904	1904	8091
309	20241125	152900	1624588867	1899	1899	1899	1899	0
310	20241125	152800	1624588867	1899	1899	1899	1899	0
311	20241125	152700	1624588867	1899	1899	1899	1899	0
312	20241125	152600	1624588867	1899	1899	1899	1899	0
313	20241125	152500	1624588867	1899	1899	1899	1899	0
314	20241125	152400	1624588867	1899	1899	1899	1899	0
315	20241125	152300	1624588867	1899	1899	1899	1899	0
316	20241125	152200	1624588867	1899	1899	1899	1899	0
317	20241125	152100	1624588867	1899	1899	1899	1899	0
318	20241125	152000	1624588867	1899	1899	1899	1899	0
319	20241125	151900	1624588867	1899	1892	1899	1891	4152
320	20241125	151800	1616706715	1892	1892	1892	1892	1
321	20241125	151700	1616704823	1890	1890	1890	1890	3602
322	20241125	151600	1609897043	1890	1890	1899	1890	4140
323	20241125	151500	1602054037	1890	1889	1893	1889	4178
324	20241125	151400	1594154682	1890	1889	1890	1889	477
325	20241125	151300	1593253162	1890	1890	1890	1890	101
326	20241125	151200	1593062272	1890	1886	1890	1874	7549
327	20241125	151100	1578839270	1886	1892	1893	1886	439
328	20241125	151000	1578008963	1885	1893	1893	1885	3807
329	20241125	150900	1570830969	1890	1890	1890	1890	261
330	20241125	150800	1570337679	1890	1890	1890	1890	200
331	20241125	150700	1569959679	1890	1890	1890	1887	288
332	20241125	150600	1569415792	1890	1890	1890	1890	20
333	20241125	150500	1569377992	1890	1890	1890	1890	18
334	20241125	150400	1569343972	1890	1890	1890	1889	1281
335	20241125	150300	1566923002	1890	1889	1890	1889	176
336	20241125	150200	1566590520	1889	1889	1889	1889	147
337	20241125	150100	1566312837	1889	1890	1890	1889	476
338	20241125	150000	1565413460	1892	1892	1892	1892	1558
339	20241125	145900	1562465724	1892	1890	1892	1890	601
340	20241125	145800	1561329578	1890	1889	1890	1889	868
341	20241125	145700	1559689486	1889	1889	1889	1889	20
342	20241125	145600	1559651706	1889	1889	1889	1882	42
343	20241125	145500	1559572375	1890	1890	1890	1890	1149
344	20241125	145400	1557400765	1890	1890	1890	1890	285
345	20241125	145300	1556862115	1890	1891	1891	1890	60
346	20241125	145200	1556748705	1885	1881	1885	1881	615
347	20241125	145100	1555591320	1881	1889	1889	1881	980
348	20241125	145000	1553747540	1889	1877	1889	1876	686
349	20241125	144900	1552460140	1882	1885	1891	1876	1317
350	20241125	144800	1549981667	1892	1892	1892	1892	300
351	20241125	144700	1549414067	1892	1892	1892	1892	0
352	20241125	144600	1549414067	1892	1892	1892	1890	324
353	20241125	144500	1548801093	1892	1892	1892	1892	11
354	20241125	144400	1548780281	1884	1887	1892	1884	50
355	20241125	144300	1548685878	1890	1877	1890	1877	1687
356	20241125	144200	1545504871	1877	1878	1878	1877	2720
357	20241125	144100	1540399213	1879	1879	1879	1879	52
358	20241125	144000	1540301505	1879	1880	1880	1879	377
359	20241125	143900	1539593048	1890	1890	1890	1890	0
360	20241125	143800	1539593048	1890	1890	1890	1890	0
361	20241125	143700	1539593048	1890	1880	1890	1880	57
362	20241125	143600	1539485878	1880	1880	1880	1880	534
363	20241125	143500	1538481958	1893	1881	1893	1880	49
364	20241125	143400	1538389424	1892	1893	1893	1890	5554
365	20241125	143300	1527881254	1893	1892	1893	1892	100
366	20241125	143200	1527691993	1892	1880	1892	1879	1634
367	20241125	143100	1524619755	1880	1882	1882	1880	2377
368	20241125	143000	1520148880	1883	1889	1889	1883	19006
369	20241125	142900	1484273647	1889	1892	1892	1889	933
370	20241125	142800	1482511107	1892	1892	1892	1892	35
371	20241125	142700	1482444887	1892	1889	1892	1889	478
372	20241125	142600	1481541843	1892	1892	1892	1892	36
373	20241125	142500	1481473731	1892	1892	1892	1892	134
374	20241125	142400	1481220203	1892	1891	1892	1889	185
375	20241125	142300	1480870289	1892	1892	1892	1892	64
376	20241125	142200	1480749201	1892	1892	1892	1892	360
377	20241125	142100	1480068081	1892	1892	1892	1892	44
378	20241125	142000	1479984833	1892	1891	1892	1891	46
379	20241125	141900	1479897802	1892	1892	1892	1891	18
380	20241125	141800	1479863747	1887	1890	1890	1887	396
381	20241125	141700	1479116441	1890	1891	1892	1888	468
382	20241125	141600	1478231471	1891	1888	1891	1888	62
383	20241125	141500	1478114248	1887	1884	1887	1884	2003
384	20241125	141400	1474340590	1883	1884	1884	1883	784
385	20241125	141300	1472863535	1884	1886	1890	1884	319
386	20241125	141200	1472262411	1890	1890	1890	1887	2204
387	20241125	141100	1468101615	1890	1890	1890	1890	146
388	20241125	141000	1467825675	1890	1890	1890	1889	205
389	20241125	140900	1467438274	1890	1890	1890	1890	2
390	20241125	140800	1467434494	1889	1888	1889	1888	1495
391	20241125	140700	1464610440	1887	1884	1887	1884	39
392	20241125	140600	1464536961	1882	1883	1883	1882	5321
393	20241125	140500	1454518218	1883	1884	1884	1883	591
394	20241125	140400	1453405363	1883	1883	1883	1883	0
395	20241125	140300	1453405363	1883	1889	1889	1883	2993
396	20241125	140200	1447765476	1889	1889	1889	1885	7733
397	20241125	140100	1433174056	1889	1888	1889	1888	404
398	20241125	140000	1432411300	1888	1889	1889	1888	215
399	20241125	135900	1432005379	1894	1887	1894	1886	875
400	20241125	135800	1430348855	1886	1888	1888	1886	2914
401	20241125	135700	1424852467	1888	1888	1888	1888	0
402	20241125	135600	1424852467	1888	1892	1894	1888	1024
403	20241125	135500	1422917427	1894	1894	1894	1894	0
404	20241125	135400	1422917427	1894	1894	1894	1894	0
405	20241125	135300	1422917427	1894	1894	1894	1894	0
406	20241125	135200	1422917427	1894	1894	1894	1894	0
407	20241125	135100	1422917427	1894	1894	1894	1894	0
408	20241125	135000	1422917427	1894	1887	1894	1887	650
409	20241125	134900	1421690534	1887	1887	1887	1887	904
410	20241125	134800	1419984686	1887	1887	1887	1886	906
411	20241125	134700	1418275250	1886	1887	1894	1886	1104
412	20241125	134600	1416192052	1894	1894	1895	1894	2150
413	20241125	134500	1412118106	1895	1900	1900	1895	102
414	20241125	134400	1411924811	1886	1901	1901	1886	1448
415	20241125	134300	1409190920	1901	1901	1901	1901	0
416	20241125	134200	1409190920	1901	1901	1901	1901	603
417	20241125	134100	1408044617	1901	1901	1901	1901	1
418	20241125	134000	1408042716	1900	1900	1900	1900	0
419	20241125	133900	1408042716	1900	1900	1900	1900	0
420	20241125	133800	1408042716	1900	1889	1900	1889	1613
421	20241125	133700	1404980381	1889	1899	1899	1889	2084
422	20241125	133600	1401037719	1899	1904	1904	1898	551
423	20241125	133500	1399991021	1905	1905	1905	1905	0
424	20241125	133400	1399991021	1905	1905	1905	1905	100
425	20241125	133300	1399800521	1905	1898	1905	1898	9
426	20241125	133200	1399783425	1898	1898	1898	1898	250
427	20241125	133100	1399308925	1895	1895	1895	1895	4538
428	20241125	133000	1390709415	1905	1905	1905	1905	100
429	20241125	132900	1390518915	1905	1905	1905	1905	95
430	20241125	132800	1390337940	1905	1905	1905	1905	1508
431	20241125	132700	1387465200	1905	1905	1907	1905	1001
432	20241125	132600	1385556895	1906	1890	1906	1890	2851
433	20241125	132500	1380127369	1891	1895	1895	1891	530
434	20241125	132400	1379125019	1895	1895	1895	1895	10
435	20241125	132300	1379106069	1895	1896	1896	1895	1600
436	20241125	132200	1376073069	1899	1898	1899	1898	801
437	20241125	132100	1374552770	1899	1899	1899	1899	933
438	20241125	132000	1372781003	1892	1885	1892	1883	4826
439	20241125	131900	1363685256	1890	1894	1894	1885	5802
440	20241125	131800	1352721213	1895	1901	1901	1895	2246
441	20241125	131700	1348461295	1898	1901	1901	1898	513
442	20241125	131600	1347487582	1901	1910	1910	1901	6315
443	20241125	131500	1335476655	1911	1911	1911	1911	100
444	20241125	131400	1335285555	1912	1912	1912	1912	51
445	20241125	131300	1335188043	1913	1902	1913	1902	500
446	20241125	131200	1334237032	1902	1895	1902	1895	1770
447	20241125	131100	1330880321	1895	1902	1902	1895	4749
448	20241125	131000	1321874315	1901	1903	1903	1901	1433
449	20241125	130900	1319147478	1904	1914	1914	1904	2366
450	20241125	130800	1314642554	1914	1914	1914	1913	31
451	20241125	130700	1314583240	1915	1915	1915	1915	0
452	20241125	130600	1314583240	1915	1915	1915	1915	13
453	20241125	130500	1314558345	1915	1915	1915	1915	1720
454	20241125	130400	1311264545	1915	1910	1915	1910	80
455	20241125	130300	1311111740	1910	1909	1910	1909	847
456	20241125	130200	1309494815	1909	1899	1909	1898	2326
457	20241125	130100	1305079765	1898	1899	1899	1898	2002
458	20241125	130000	1301279102	1900	1909	1909	1900	1544
459	20241125	125900	1298344527	1909	1909	1909	1909	62
460	20241125	125800	1298226169	1910	1905	1910	1905	504
461	20241125	125700	1297265099	1905	1899	1905	1898	4928
462	20241125	125600	1287904369	1899	1904	1904	1899	1104
463	20241125	125500	1285806625	1904	1905	1905	1904	284
464	20241125	125400	1285265613	1905	1905	1905	1905	91
465	20241125	125300	1285092258	1905	1905	1905	1898	1537
466	20241125	125200	1282172791	1905	1909	1909	1900	4280
467	20241125	125100	1274025342	1909	1913	1913	1909	2801
468	20241125	125000	1268672818	1923	1923	1923	1914	130
469	20241125	124900	1268423818	1924	1919	1925	1913	9877
470	20241125	124800	1249480573	1920	1926	1926	1920	979
471	20241125	124700	1247600875	1921	1926	1926	1920	1221
472	20241125	124600	1245254889	1920	1920	1920	1920	0
473	20241125	124500	1245254889	1920	1934	1934	1920	4809
474	20241125	124400	1235978918	1935	1931	1935	1931	976
475	20241125	124300	1234091782	1931	1938	1940	1930	2185
476	20241125	124200	1229854201	1938	1938	1940	1937	5816
477	20241125	124100	1218581339	1938	1927	1938	1927	11556
478	20241125	124000	1196270175	1927	1919	1927	1915	10795
479	20241125	123900	1175519982	1912	1920	1920	1912	26
480	20241125	123800	1175470070	1921	1921	1921	1921	256
481	20241125	123700	1174978294	1921	1914	1921	1914	1304
482	20241125	123600	1172481510	1915	1922	1922	1915	2178
483	20241125	123500	1168309328	1922	1921	1922	1920	5166
484	20241125	123400	1158384834	1920	1921	1923	1920	913
485	20241125	123300	1156631464	1923	1923	1923	1922	1181
486	20241125	123200	1154360411	1923	1923	1923	1923	161
487	20241125	123100	1154050808	1928	1928	1929	1923	3914
488	20241125	123000	1146522237	1929	1929	1929	1929	10
489	20241125	122900	1146502947	1929	1928	1929	1928	205
490	20241125	122800	1146107602	1930	1929	1930	1929	1001
491	20241125	122700	1144176672	1923	1930	1930	1923	329
492	20241125	122600	1143542402	1935	1921	1935	1921	10524
493	20241125	122500	1123234449	1925	1904	1925	1904	9590
494	20241125	122400	1104843650	1915	1915	1915	1915	0
495	20241125	122300	1104843650	1915	1914	1915	1914	810
496	20241125	122200	1103292810	1915	1915	1915	1915	0
497	20241125	122100	1103292810	1915	1910	1915	1902	932
498	20241125	122000	1101512683	1910	1910	1916	1903	2124
499	20241125	121900	1097455844	1910	1910	1917	1910	590
500	20241125	121800	1096328909	1910	1910	1910	1910	40
501	20241125	121700	1096252509	1910	1918	1918	1910	934
502	20241125	121600	1094468507	1918	1918	1918	1918	513
503	20241125	121500	1093484573	1919	1919	1919	1919	103
504	20241125	121400	1093286916	1920	1910	1920	1910	4991
505	20241125	121300	1083738412	1910	1895	1910	1895	5461
506	20241125	121200	1073347625	1900	1900	1900	1900	17
507	20241125	121100	1073315325	1901	1901	1901	1901	3965
508	20241125	121000	1065777860	1901	1893	1901	1893	701
509	20241125	120900	1064450859	1892	1892	1892	1892	0
510	20241125	120800	1064450859	1892	1892	1892	1892	0
511	20241125	120700	1064450859	1892	1894	1894	1892	1877
512	20241125	120600	1060897666	1894	1893	1894	1893	146
513	20241125	120500	1060621248	1893	1894	1894	1893	2546
514	20241125	120400	1055801127	1903	1903	1903	1903	59
515	20241125	120300	1055688850	1903	1896	1903	1894	3001
516	20241125	120200	1050001851	1903	1903	1903	1903	0
517	20241125	120100	1050001851	1903	1900	1903	1900	301
518	20241125	120000	1049429948	1900	1899	1900	1899	328
519	20241125	115900	1048806776	1893	1904	1904	1893	828
520	20241125	115800	1047239313	1904	1905	1907	1904	33
521	20241125	115700	1047176429	1905	1908	1908	1905	1046
522	20241125	115600	1045181021	1910	1898	1910	1898	1882
523	20241125	115500	1041606844	1898	1892	1898	1892	4
524	20241125	115400	1041599270	1890	1895	1912	1890	1121
525	20241125	115300	1039474026	1884	1920	1920	1882	7406
526	20241125	115200	1025403069	1924	1906	1925	1902	3065
527	20241125	115100	1019528060	1919	1929	1929	1919	2630
528	20241125	115000	1014476711	1929	1928	1931	1921	13542
529	20241125	114900	988362250	1928	1910	1928	1910	15678
530	20241125	114800	958287026	1900	1910	1910	1900	860
531	20241125	114700	956646834	1909	1888	1909	1888	15135
532	20241125	114600	927890245	1888	1882	1888	1882	2238
533	20241125	114500	923673081	1882	1879	1882	1874	7064
534	20241125	114400	910404751	1879	1874	1879	1874	248
535	20241125	114300	909938859	1874	1879	1879	1874	901
536	20241125	114200	908247380	1879	1879	1879	1879	11
537	20241125	114100	908226711	1875	1874	1875	1874	475
538	20241125	114000	907336556	1874	1870	1874	1870	579
539	20241125	113900	906253626	1870	1870	1870	1870	28
540	20241125	113800	906201266	1872	1872	1872	1872	30
541	20241125	113700	906145106	1872	1875	1875	1872	746
542	20241125	113600	904746956	1872	1870	1872	1870	778
543	20241125	113500	903290716	1870	1868	1870	1867	2640
544	20241125	113400	898360390	1868	1868	1868	1868	957
545	20241125	113300	896572714	1870	1870	1870	1870	2555
546	20241125	113200	891794864	1870	1872	1872	1870	1208
547	20241125	113100	889534568	1871	1880	1880	1871	1325
548	20241125	113000	887052784	1880	1872	1880	1872	8323
549	20241125	112900	871471728	1872	1875	1875	1872	2429
550	20241125	112800	866920019	1875	1879	1879	1872	2803
551	20241125	112700	861666720	1879	1886	1886	1879	11939
552	20241125	112600	839201238	1887	1891	1902	1887	3144
553	20241125	112500	833260161	1903	1902	1903	1901	2594
554	20241125	112400	828324234	1893	1896	1896	1883	7680
555	20241125	112300	813785475	1896	1913	1914	1895	11772
556	20241125	112200	791363874	1913	1905	1913	1905	1607
557	20241125	112100	788294351	1907	1916	1916	1903	8796
558	20241125	112000	771523760	1916	1912	1917	1912	6324
559	20241125	111900	759417915	1912	1909	1915	1900	9175
560	20241125	111800	741890444	1909	1891	1910	1888	20579
561	20241125	111700	702837693	1892	1886	1892	1886	9483
562	20241125	111600	684934005	1887	1883	1887	1883	4182
563	20241125	111500	677051915	1884	1882	1884	1882	586
564	20241125	111400	675948784	1882	1870	1882	1870	2609
565	20241125	111300	671049701	1870	1878	1878	1870	2275
566	20241125	111200	666792026	1879	1873	1881	1872	1250
567	20241125	111100	664450460	1881	1879	1884	1872	1772
568	20241125	111000	661117908	1881	1880	1882	1880	5787
569	20241125	110900	650237113	1887	1888	1888	1880	7959
570	20241125	110800	635221129	1888	1890	1890	1880	7006
571	20241125	110700	622013788	1890	1870	1890	1870	8985
572	20241125	110600	605135671	1870	1873	1874	1870	4856
573	20241125	110500	596048140	1873	1870	1873	1869	1881
574	20241125	110400	592530742	1870	1874	1876	1869	8858
575	20241125	110300	575937338	1870	1870	1874	1860	4129
576	20241125	110200	568217072	1870	1844	1870	1844	19925
577	20241125	110100	531301664	1847	1838	1847	1838	11557
578	20241125	110000	510031813	1836	1834	1836	1834	2005
579	20241125	105900	506351643	1835	1835	1835	1835	2
580	20241125	105800	506347973	1833	1835	1835	1833	867
581	20241125	105700	504758728	1833	1836	1836	1833	2137
582	20241125	105600	500841534	1834	1836	1836	1834	1378
583	20241125	105500	498312874	1836	1835	1836	1835	96
584	20241125	105400	498136681	1835	1837	1839	1834	249
585	20241125	105300	497679343	1839	1838	1839	1838	980
586	20241125	105200	495877474	1839	1833	1839	1833	310
587	20241125	105100	495307444	1839	1840	1840	1839	764
588	20241125	105000	493901849	1839	1834	1839	1834	8323
589	20241125	104900	478610965	1831	1834	1834	1831	2
590	20241125	104800	478607300	1831	1834	1834	1831	1062
591	20241125	104700	476659754	1834	1832	1834	1832	6
592	20241125	104600	476648760	1833	1833	1833	1833	3423
593	20241125	104500	470374401	1833	1833	1833	1833	150
594	20241125	104400	470099451	1828	1828	1828	1828	0
595	20241125	104300	470099451	1828	1828	1828	1828	3
596	20241125	104200	470093967	1834	1829	1834	1829	2088
597	20241125	104100	466270301	1831	1830	1831	1830	643
598	20241125	104000	465093610	1830	1830	1830	1830	1
599	20241125	103900	465091780	1830	1830	1830	1830	0
600	20241125	103800	465091780	1830	1830	1830	1830	0
601	20241125	103700	465091780	1830	1830	1830	1830	1
602	20241125	103600	465089950	1826	1826	1826	1826	1
603	20241125	103500	465088124	1827	1827	1827	1827	5
604	20241125	103400	465078989	1827	1827	1827	1827	2
605	20241125	103300	465075335	1827	1830	1830	1825	14
606	20241125	103200	465049771	1824	1824	1824	1824	0
607	20241125	103100	465049771	1824	1830	1830	1823	7371
608	20241125	103000	451604586	1830	1830	1830	1830	1
609	20241125	102900	451602756	1826	1826	1826	1826	39
610	20241125	102800	451531542	1827	1827	1827	1827	54
611	20241125	102700	451432884	1831	1827	1831	1827	7
612	20241125	102600	451420091	1827	1827	1827	1827	1
613	20241125	102500	451418264	1830	1832	1832	1828	2616
614	20241125	102400	446636020	1832	1826	1832	1826	50
615	20241125	102300	446544714	1825	1830	1832	1825	91
616	20241125	102200	446378382	1825	1829	1829	1825	1384
617	20241125	102100	443848182	1824	1824	1824	1824	100
618	20241125	102000	443665782	1825	1825	1825	1825	0
619	20241125	101900	443665782	1825	1825	1825	1825	3771
620	20241125	101800	436783707	1834	1834	1834	1825	199
621	20241125	101700	436419640	1834	1834	1834	1834	1
622	20241125	101600	436417806	1825	1827	1834	1825	11624
623	20241125	101500	415193062	1833	1833	1833	1833	1
624	20241125	101400	415191229	1833	1833	1833	1833	1
625	20241125	101300	415189396	1837	1837	1837	1837	0
626	20241125	101200	415189396	1837	1833	1837	1825	110
627	20241125	101100	414988178	1837	1833	1837	1833	98
628	20241125	101000	414808188	1832	1837	1838	1832	611
629	20241125	100900	413685381	1838	1829	1838	1829	8224
630	20241125	100800	398619613	1829	1829	1829	1829	0
631	20241125	100700	398619613	1829	1828	1829	1828	287
632	20241125	100600	398094720	1829	1828	1829	1823	547
633	20241125	100500	397094898	1828	1828	1828	1828	19
634	20241125	100400	397060166	1829	1823	1829	1823	421
635	20241125	100300	396292623	1829	1828	1829	1828	12
636	20241125	100200	396270677	1829	1829	1829	1829	1
637	20241125	100100	396268848	1823	1828	1830	1823	14734
638	20241125	100000	369378967	1826	1826	1826	1826	2056
639	20241125	095900	365624711	1826	1826	1826	1826	500
640	20241125	095800	364711711	1825	1828	1828	1825	953
641	20241125	095700	362971529	1825	1825	1825	1825	1501
642	20241125	095600	360232204	1824	1826	1826	1824	2011
643	20241125	095500	356562340	1825	1830	1830	1825	1052
644	20241125	095400	354641495	1830	1832	1832	1830	405
645	20241125	095300	353900343	1832	1832	1832	1832	51
646	20241125	095200	353806911	1832	1830	1832	1830	305
647	20241125	095100	353248757	1823	1823	1823	1823	2
648	20241125	095000	353245111	1823	1823	1823	1823	1
649	20241125	094900	353243288	1831	1828	1831	1828	1580
650	20241125	094800	350353170	1829	1824	1829	1824	2726
651	20241125	094700	345380154	1824	1821	1824	1819	806
652	20241125	094600	343913502	1824	1824	1824	1824	10
653	20241125	094500	343895262	1825	1824	1825	1824	39
654	20241125	094400	343824088	1825	1818	1825	1818	2000
655	20241125	094300	340184290	1818	1818	1818	1815	147
656	20241125	094200	339917245	1819	1819	1819	1819	2
657	20241125	094100	339913607	1819	1819	1819	1819	1073
658	20241125	094000	337961820	1819	1819	1819	1819	200
659	20241125	093900	337598020	1819	1815	1819	1803	33445
660	20241125	093800	277236196	1819	1819	1819	1815	736
661	20241125	093700	275897416	1819	1820	1820	1819	231
662	20241125	093600	275477027	1820	1820	1820	1820	257
663	20241125	093500	275009287	1815	1828	1828	1815	8371
664	20241125	093400	259767424	1832	1832	1832	1832	6
665	20241125	093300	259756432	1832	1832	1832	1832	5
666	20241125	093200	259747272	1833	1833	1833	1833	1029
667	20241125	093100	257861115	1833	1833	1833	1821	10133
668	20241125	093000	239398873	1833	1837	1837	1821	6299
669	20241125	092900	227918507	1837	1829	1838	1821	1478
670	20241125	092800	225211636	1829	1825	1830	1818	731
671	20241125	092700	223882536	1831	1821	1831	1820	8519
672	20241125	092600	208376006	1823	1824	1824	1823	2123
673	20241125	092500	204505204	1824	1834	1834	1824	7822
674	20241125	092400	190184568	1833	1842	1842	1833	6129
675	20241125	092300	178927896	1842	1850	1850	1842	962
676	20241125	092200	177152386	1851	1851	1851	1850	1470
677	20241125	092100	174432216	1852	1832	1853	1832	15461
678	20241125	092000	145941680	1832	1834	1834	1827	2132
679	20241125	091900	142044296	1835	1838	1838	1826	813
680	20241125	091800	140553336	1839	1819	1839	1819	18469
681	20241125	091700	106797518	1821	1808	1821	1808	1246
682	20241125	091600	104532529	1820	1820	1820	1820	0
683	20241125	091500	104532529	1820	1820	1820	1820	448
684	20241125	091400	103717169	1820	1819	1824	1805	7249
685	20241125	091300	90518484	1820	1820	1820	1820	215
686	20241125	091200	90127184	1820	1818	1820	1818	2474
687	20241125	091100	85627583	1819	1806	1819	1806	428
688	20241125	091000	84849415	1804	1814	1814	1804	528
689	20241125	090900	83891893	1814	1825	1826	1814	2562
690	20241125	090800	79238474	1825	1795	1830	1795	12155
691	20241125	090700	57271384	1785	1784	1786	1784	1765
692	20241125	090600	54121296	1784	1784	1784	1784	778
693	20241125	090500	52733344	1783	1783	1783	1783	393
694	20241125	090400	52032625	1782	1797	1803	1782	2048
695	20241125	090300	48352325	1794	1780	1797	1769	11484
696	20241125	090200	27982100	1780	1784	1784	1780	8123
697	20241125	090100	13514150	1784	1781	1808	1781	2155
698	20241125	090000	9646927	1808	1783	1808	1781	5389